VIJ12,2011-08-22 11:30,22,30,30,30,30,1
VIJ12,2011-08-23 09:00,23,30.25,30.25,30.25,30.25,2
VIJ12,2011-08-23 10:00,23,30.1,30.1,30,30,27
VIJ12,2011-08-23 10:30,23,29.9,29.9,29.8,29.8,11
VIJ12,2011-08-23 13:00,23,30.05,30.2,30.05,30.2,2
VIJ12,2011-08-23 15:00,23,29.75,29.75,29.75,29.75,1
VIJ12,2011-08-24 08:30,24,29.6,29.6,29.6,29.6,1
VIJ12,2011-08-24 11:00,24,29.9,29.9,29.9,29.9,2
VIJ12,2011-08-24 11:30,24,29.95,29.95,29.95,29.95,1
VIJ12,2011-08-24 12:00,24,29.9,29.9,29.9,29.9,1
VIJ12,2011-08-24 14:00,24,29.8,29.8,29.8,29.8,1
VIJ12,2011-08-24 14:30,24,30.1,30.1,30.1,30.1,3
VIJ12,2011-08-24 15:00,24,30.15,30.35,30.15,30.35,16
VIJ12,2011-08-25 08:00,25,30.3,30.3,30,30,8
VIJ12,2011-08-25 08:30,25,30.45,30.45,30.45,30.45,1
VIJ12,2011-08-25 09:00,25,30.5,30.55,30.5,30.53,4
VIJ12,2011-08-25 09:30,25,30.6,30.75,30.6,30.7,12
VIJ12,2011-08-25 10:00,25,30.7,30.7,30.65,30.65,19
VIJ12,2011-08-25 10:30,25,30.6,30.72,30.6,30.61,144
VIJ12,2011-08-25 11:00,25,30.55,30.55,30.55,30.55,2
VIJ12,2011-08-25 11:30,25,30.85,30.85,30.65,30.65,19
VIJ12,2011-08-25 12:00,25,30.65,30.65,30.65,30.65,4
VIJ12,2011-08-25 13:00,25,30.55,30.55,30.54,30.54,2
VIJ12,2011-08-25 14:00,25,30.69,30.69,30.65,30.65,26
VIJ12,2011-08-25 14:30,25,30.65,30.8,30.63,30.8,38
VIJ12,2011-08-25 15:00,25,30.95,30.95,30.93,30.93,6
VIJ12,2011-08-26 07:00,26,31,31,31,31,1
VIJ12,2011-08-26 07:30,26,30.85,30.85,30.85,30.85,1
VIJ12,2011-08-26 08:00,26,31.2,31.2,31.2,31.2,3
VIJ12,2011-08-26 08:30,26,31.3,31.35,31.3,31.35,2
VIJ12,2011-08-26 09:00,26,31.2,31.45,30.85,30.85,51
VIJ12,2011-08-26 09:30,26,30.85,30.85,30.8,30.8,2
VIJ12,2011-08-26 10:00,26,30.5,30.5,30.5,30.5,3
VIJ12,2011-08-26 11:00,26,30.31,30.31,30.1,30.1,16
VIJ12,2011-08-26 12:00,26,30.1,30.1,30.1,30.1,1
VIJ12,2011-08-26 13:30,26,30.5,30.55,30.5,30.55,2
VIJ12,2011-08-26 15:00,26,30.6,30.65,30.6,30.65,2
VIJ12,2011-08-29 08:30,29,29.9,30,29.9,29.9,3
VIJ12,2011-08-29 11:00,29,30.12,30.12,30.12,30.12,1
VIJ12,2011-08-29 11:30,29,30,30,30,30,1
VIJ12,2011-08-29 13:00,29,29.75,29.82,29.75,29.82,2
VIJ12,2011-08-29 14:00,29,29.84,29.84,29.84,29.84,1
VIJ12,2011-08-30 14:30,30,30.1,30.11,30.1,30.11,7
VIJ12,2011-08-30 15:00,30,30.21,30.65,30.21,30.49,40
VIJ12,2011-08-31 07:30,31,29.9,29.9,29.9,29.9,2
VIJ12,2011-08-31 09:00,31,30.03,30.03,30.03,30.03,1
VIJ12,2011-08-31 09:30,31,29.88,29.88,29.88,29.88,1
VIJ12,2011-08-31 10:00,31,30,30,30,30,1
VIJ12,2011-08-31 10:30,31,30.02,30.02,30.02,30.02,1
VIJ12,2011-08-31 11:00,31,29.99,30.02,29.98,30.02,4
VIJ12,2011-08-31 12:30,31,30,30.03,30,30.03,7
VIJ12,2011-08-31 14:00,31,30.15,30.17,30.15,30.17,2
VIJ12,2011-08-31 14:30,31,30.15,30.15,30.15,30.15,4
VIJ12,2011-08-31 15:00,31,30.16,30.16,30.1,30.14,5
VIJ12,2011-09-01 08:30,1,30,30,30,30,1
VIJ12,2011-09-01 09:00,1,30,30.03,29.9,30.03,21
VIJ12,2011-09-01 10:30,1,29.88,29.88,29.88,29.88,2
VIJ12,2011-09-01 12:30,1,30.03,30.29,30.03,30.25,25
VIJ12,2011-09-01 13:00,1,30.25,30.25,30.25,30.25,4
VIJ12,2011-09-01 13:30,1,30.25,30.25,30.14,30.14,3
VIJ12,2011-09-01 14:00,1,30.32,30.32,30.23,30.23,2
VIJ12,2011-09-01 15:00,1,30.2,30.35,30.2,30.35,3
VIJ12,2011-09-02 07:30,2,32.11,32.11,32.11,32.11,3
VIJ12,2011-09-02 08:00,2,30.8,30.9,30.8,30.9,5
VIJ12,2011-09-02 08:30,2,30.85,30.85,30.7,30.78,5
VIJ12,2011-09-02 09:00,2,30.65,30.65,30.6,30.6,5
VIJ12,2011-09-02 09:30,2,30.7,30.7,30.7,30.7,5
VIJ12,2011-09-02 10:30,2,30.6,30.6,30.39,30.43,22
VIJ12,2011-09-02 11:00,2,30.4,30.4,30.38,30.38,5
VIJ12,2011-09-02 12:00,2,30.6,30.6,30.6,30.6,1
VIJ12,2011-09-02 12:30,2,30.52,30.52,30.52,30.52,2
VIJ12,2011-09-02 13:00,2,30.65,30.7,30.58,30.58,7
VIJ12,2011-09-02 14:00,2,30.7,30.7,30.62,30.7,9
VIJ12,2011-09-02 14:30,2,30.65,30.65,30.55,30.55,12
VIJ12,2011-09-06 07:00,6,31.4,31.4,31.4,31.4,1
VIJ12,2011-09-06 09:00,6,31.35,31.35,31.15,31.35,15
VIJ12,2011-09-06 10:00,6,31.33,31.4,31.33,31.4,2
VIJ12,2011-09-06 10:30,6,31.51,31.51,31.51,31.51,1
VIJ12,2011-09-06 11:00,6,31.44,31.46,31.33,31.46,12
VIJ12,2011-09-06 11:30,6,31.47,31.48,31.47,31.48,2
VIJ12,2011-09-06 12:00,6,31.29,31.29,31.28,31.28,2
VIJ12,2011-09-06 15:00,6,31.2,31.2,31.2,31.2,4
VIJ12,2011-09-07 09:30,7,30.62,30.7,30.62,30.69,5
VIJ12,2011-09-07 10:00,7,30.8,30.8,30.56,30.66,22
VIJ12,2011-09-07 10:30,7,30.5,30.65,30.5,30.6,4
VIJ12,2011-09-07 11:00,7,30.51,30.69,30.51,30.69,2
VIJ12,2011-09-07 11:30,7,30.52,30.61,30.52,30.57,10
VIJ12,2011-09-07 12:00,7,30.65,30.69,30.55,30.66,16
VIJ12,2011-09-07 13:00,7,30.61,30.71,30.61,30.69,4
VIJ12,2011-09-07 14:00,7,30.49,30.5,30.47,30.48,10
VIJ12,2011-09-07 14:30,7,30.53,30.53,30.53,30.53,1
VIJ12,2011-09-07 15:00,7,30.48,30.48,30.35,30.35,2
VIJ12,2011-09-08 08:00,8,30.9,30.9,30.8,30.8,3
VIJ12,2011-09-08 08:30,8,30.75,30.75,30.65,30.65,6
VIJ12,2011-09-08 09:30,8,30.4,30.58,30.4,30.58,3
VIJ12,2011-09-08 10:00,8,30.46,30.46,30.3,30.3,2
VIJ12,2011-09-08 10:30,8,30.51,30.6,30.51,30.6,3
VIJ12,2011-09-08 11:30,8,30.55,30.55,30.55,30.55,1
VIJ12,2011-09-08 12:00,8,30.55,30.55,30.55,30.55,50
VIJ12,2011-09-08 13:30,8,30.8,30.8,30.8,30.8,10
VIJ12,2011-09-08 14:00,8,30.8,30.9,30.8,30.9,2
VIJ12,2011-09-08 14:30,8,30.74,30.74,30.74,30.74,1
VIJ12,2011-09-08 15:00,8,30.73,30.8,30.73,30.8,2
VIJ12,2011-09-09 09:00,9,31.43,31.43,31.43,31.43,2
VIJ12,2011-09-09 10:00,9,31.4,31.4,31.4,31.4,1
VIJ12,2011-09-09 10:30,9,31.7,32.05,31.7,32.05,12
VIJ12,2011-09-09 11:00,9,32,32,32,32,3
VIJ12,2011-09-09 11:30,9,32,32.19,32,32.17,15
VIJ12,2011-09-09 12:00,9,32,32,32,32,3
VIJ12,2011-09-09 12:30,9,32,32.03,32,32.03,3
VIJ12,2011-09-09 13:00,9,32,32.12,32,32,5
VIJ12,2011-09-09 13:30,9,32,32,32,32,3
VIJ12,2011-09-09 14:30,9,32,32,31.86,31.9,17
VIJ12,2011-09-09 15:00,9,31.95,31.95,31.9,31.9,4
VIJ12,2011-09-12 08:00,12,32.15,32.34,32.12,32.13,13
VIJ12,2011-09-12 08:30,12,32.15,32.15,32.05,32.05,5
VIJ12,2011-09-12 09:00,12,32.05,32.2,31.95,32.12,29
VIJ12,2011-09-12 09:30,12,32.54,32.54,32.54,32.54,1
VIJ12,2011-09-12 10:00,12,32.32,32.32,32.32,32.32,1
VIJ12,2011-09-12 11:00,12,32.29,32.53,32.29,32.53,3
VIJ12,2011-09-12 11:30,12,32.65,32.65,32.49,32.49,8
VIJ12,2011-09-12 12:00,12,32.43,32.55,32.43,32.45,49
VIJ12,2011-09-12 12:30,12,32.65,32.7,32.65,32.7,16
VIJ12,2011-09-12 13:00,12,32.95,33,32.8,32.8,5
VIJ12,2011-09-12 13:30,12,32.7,32.72,32.65,32.66,7
VIJ12,2011-09-12 14:00,12,32.71,32.78,32.48,32.55,39
VIJ12,2011-09-12 14:30,12,32.55,32.55,32.05,32.05,13
VIJ12,2011-09-12 15:00,12,32.05,32.1,32.05,32.1,5
VIJ12,2011-09-13 07:30,13,32.25,32.31,32.25,32.25,32
VIJ12,2011-09-13 08:00,13,32.25,32.3,32.25,32.25,29
VIJ12,2011-09-13 08:30,13,32.3,32.35,32.2,32.25,11
VIJ12,2011-09-13 09:00,13,32.2,32.2,32.15,32.15,5
VIJ12,2011-09-13 09:30,13,32.3,32.4,32.3,32.4,4
VIJ12,2011-09-13 10:00,13,32.4,32.55,32.35,32.45,7
VIJ12,2011-09-13 10:30,13,32.42,32.42,32.42,32.42,9
VIJ12,2011-09-13 12:00,13,32.43,32.43,32.3,32.3,8
VIJ12,2011-09-13 12:30,13,32.31,32.44,32.3,32.4,12
VIJ12,2011-09-13 13:00,13,32.35,32.35,32.25,32.25,10
VIJ12,2011-09-13 13:30,13,32.29,32.4,32.2,32.25,37
VIJ12,2011-09-13 14:00,13,32.25,32.44,32.25,32.25,33
VIJ12,2011-09-13 14:30,13,32.25,32.25,32.25,32.25,1
VIJ12,2011-09-13 15:00,13,32.23,32.26,32.23,32.24,8
VIJ12,2011-09-14 08:00,14,32.05,32.05,31.9,31.9,5
VIJ12,2011-09-14 08:30,14,32,32.2,32,32.1,5
VIJ12,2011-09-14 09:00,14,32.25,32.44,32.2,32.42,37
VIJ12,2011-09-14 09:30,14,32.35,32.42,32.26,32.34,19
VIJ12,2011-09-14 10:30,14,32.21,32.24,32.21,32.24,11
VIJ12,2011-09-14 11:30,14,32.31,32.31,32.2,32.2,7
VIJ12,2011-09-14 12:00,14,32.15,32.15,32.15,32.15,3
VIJ12,2011-09-14 12:30,14,32.05,32.07,32.05,32.05,8
VIJ12,2011-09-14 13:00,14,31.9,32.03,31.9,32.03,2
VIJ12,2011-09-14 13:30,14,31.99,31.99,31.9,31.9,4
VIJ12,2011-09-14 14:00,14,31.75,31.79,31.65,31.65,23
VIJ12,2011-09-14 14:30,14,31.71,31.96,31.65,31.94,8
VIJ12,2011-09-14 15:00,14,31.93,31.95,31.85,31.85,12
VIJ12,2011-09-15 08:00,15,31.5,31.5,31.5,31.5,3
VIJ12,2011-09-15 08:30,15,31.75,31.75,31.75,31.75,1
VIJ12,2011-09-15 09:00,15,31.61,31.67,31.55,31.67,18
VIJ12,2011-09-15 09:30,15,31.61,31.61,31.61,31.61,1
VIJ12,2011-09-15 10:30,15,31.58,31.58,31.57,31.57,5
VIJ12,2011-09-15 11:30,15,31.6,31.6,31.6,31.6,3
VIJ12,2011-09-15 13:00,15,31.6,31.6,31.5,31.56,9
VIJ12,2011-09-15 13:30,15,31.5,31.5,31.4,31.43,8
VIJ12,2011-09-15 14:00,15,31.3,31.36,31.3,31.3,7
VIJ12,2011-09-15 14:30,15,31.3,31.3,31.25,31.25,2
VIJ12,2011-09-16 08:30,16,31.19,31.19,31.12,31.12,2
VIJ12,2011-09-16 09:00,16,31.2,31.25,31.15,31.25,7
VIJ12,2011-09-16 09:30,16,31.21,31.41,31.21,31.41,3
VIJ12,2011-09-16 10:00,16,31.46,31.56,31.46,31.56,3
VIJ12,2011-09-16 11:30,16,31.3,31.3,31.3,31.3,2
VIJ12,2011-09-16 12:00,16,31.33,31.33,31.33,31.33,4
VIJ12,2011-09-16 13:30,16,31.25,31.25,31.25,31.25,1
VIJ12,2011-09-16 15:00,16,31.3,31.3,31,31.1,34
VIJ12,2011-09-19 07:30,19,32,32.18,31.75,31.84,24
VIJ12,2011-09-19 08:00,19,32.09,32.09,32.02,32.02,2
VIJ12,2011-09-19 09:00,19,32.3,32.3,32.11,32.11,11
VIJ12,2011-09-19 09:30,19,32,32.1,31.95,31.95,21
VIJ12,2011-09-19 10:00,19,32.1,32.1,32,32.07,3
VIJ12,2011-09-19 10:30,19,32.03,32.03,32,32.01,6
VIJ12,2011-09-19 11:00,19,31.98,31.98,31.98,31.98,3
VIJ12,2011-09-19 11:30,19,32.07,32.07,32.07,32.07,3
VIJ12,2011-09-19 12:30,19,32,32.04,31.95,31.95,11
VIJ12,2011-09-19 13:00,19,31.95,31.95,31.85,31.85,5
VIJ12,2011-09-19 13:30,19,31.85,31.85,31.8,31.8,3
VIJ12,2011-09-19 14:00,19,31.83,31.85,31.6,31.6,19
VIJ12,2011-09-19 14:30,19,31.5,31.65,31.5,31.65,18
VIJ12,2011-09-19 15:00,19,31.8,31.8,31.65,31.69,4
VIJ12,2011-09-20 07:30,20,31.55,31.75,31.49,31.59,10
VIJ12,2011-09-20 08:00,20,31.9,31.9,31.9,31.9,1
VIJ12,2011-09-20 08:30,20,31.88,31.97,31.88,31.97,4
VIJ12,2011-09-20 09:00,20,31.5,31.64,31.15,31.35,195
VIJ12,2011-09-20 09:30,20,31.2,31.2,31.2,31.2,1
VIJ12,2011-09-20 10:00,20,31.09,31.11,30.97,31.11,6
VIJ12,2011-09-20 10:30,20,31.26,31.26,31.24,31.24,2
VIJ12,2011-09-20 12:00,20,31.15,31.15,31.15,31.15,1
VIJ12,2011-09-20 13:00,20,31.15,31.15,31,31,7
VIJ12,2011-09-20 14:00,20,31.2,31.35,31.18,31.3,19
VIJ12,2011-09-20 14:30,20,31.35,31.45,31.35,31.45,13
VIJ12,2011-09-20 15:00,20,31.5,31.55,31.5,31.55,19
VIJ12,2011-09-21 08:30,21,31.4,31.55,31.35,31.44,20
VIJ12,2011-09-21 09:00,21,31.4,31.49,31.4,31.4,6
VIJ12,2011-09-21 09:30,21,31.65,31.65,31.65,31.65,1
VIJ12,2011-09-21 10:00,21,31.65,31.71,31.65,31.71,5
VIJ12,2011-09-21 10:30,21,31.5,31.5,31.5,31.5,1
VIJ12,2011-09-21 11:00,21,31.64,31.64,31.62,31.62,3
VIJ12,2011-09-21 11:30,21,31.85,31.85,31.85,31.85,1
VIJ12,2011-09-21 12:00,21,31.75,31.78,31.73,31.73,49
VIJ12,2011-09-21 12:30,21,31.76,31.78,31.65,31.7,20
VIJ12,2011-09-21 13:00,21,31.45,31.5,31.45,31.5,2
VIJ12,2011-09-21 13:30,21,31.61,31.61,31.52,31.6,77
VIJ12,2011-09-21 14:00,21,31.8,31.81,31.8,31.81,3
VIJ12,2011-09-21 14:30,21,32,32.17,31.95,32.16,282
VIJ12,2011-09-21 15:00,21,32.2,32.35,32.15,32.3,194
VIJ12,2011-09-22 07:00,22,33.6,33.6,33.6,33.6,1
VIJ12,2011-09-22 07:30,22,33.54,33.55,33.22,33.55,27
VIJ12,2011-09-22 08:00,22,33.19,33.19,33.15,33.15,2
VIJ12,2011-09-22 08:30,22,33,33.17,32.65,33.17,38
VIJ12,2011-09-22 09:00,22,33.05,33.1,32.6,33,31
VIJ12,2011-09-22 09:30,22,32.9,33,32.75,32.9,16
VIJ12,2011-09-22 10:00,22,33,33,32.8,32.8,38
VIJ12,2011-09-22 10:30,22,32.8,33,32.74,32.97,164
VIJ12,2011-09-22 11:00,22,32.95,33.1,32.95,33.1,38
VIJ12,2011-09-22 11:30,22,32.95,33.01,32.9,32.9,22
VIJ12,2011-09-22 12:00,22,32.89,33.15,32.88,33,93
VIJ12,2011-09-22 12:30,22,33.01,33.22,33.01,33.22,13
VIJ12,2011-09-22 13:00,22,33.21,33.45,33.01,33.01,64
VIJ12,2011-09-22 13:30,22,33.25,33.4,33.15,33.4,21
VIJ12,2011-09-22 14:00,22,33.4,33.77,33.38,33.7,51
VIJ12,2011-09-22 14:30,22,33.7,33.8,33.3,33.31,60
VIJ12,2011-09-22 15:00,22,33.25,33.25,33.08,33.25,151
VIJ12,2011-09-23 07:30,23,33.59,33.59,33.59,33.59,1
VIJ12,2011-09-23 08:00,23,33.15,33.25,33.13,33.25,9
VIJ12,2011-09-23 08:30,23,33.3,33.5,33.13,33.13,70
VIJ12,2011-09-23 09:00,23,33.25,33.35,33.19,33.25,26
VIJ12,2011-09-23 09:30,23,33.2,33.21,33.05,33.15,27
VIJ12,2011-09-23 10:00,23,33.15,33.15,33.05,33.05,13
VIJ12,2011-09-23 10:30,23,33.2,33.3,33.15,33.25,11
VIJ12,2011-09-23 11:00,23,33.2,33.25,33.1,33.25,17
VIJ12,2011-09-23 11:30,23,33.25,33.35,33.15,33.33,25
VIJ12,2011-09-23 12:00,23,33.3,33.45,33.25,33.32,17
VIJ12,2011-09-23 12:30,23,33.3,33.42,33.3,33.38,15
VIJ12,2011-09-23 13:00,23,33.35,33.35,33.22,33.3,12
VIJ12,2011-09-23 13:30,23,33.3,33.55,33.3,33.54,18
VIJ12,2011-09-23 14:00,23,33.4,33.4,33.4,33.4,1
VIJ12,2011-09-23 14:30,23,33.35,33.35,33.23,33.23,42
VIJ12,2011-09-23 15:00,23,33.27,33.35,33.25,33.35,107
VIJ12,2011-09-26 07:00,26,32.9,33.1,32.7,32.9,11
VIJ12,2011-09-26 08:00,26,32.85,33,32.85,32.85,4
VIJ12,2011-09-26 08:30,26,32.96,33.1,32.85,33.1,33
VIJ12,2011-09-26 09:00,26,33.12,33.33,33.09,33.15,32
VIJ12,2011-09-26 09:30,26,33.15,33.45,33.14,33.24,31
VIJ12,2011-09-26 10:00,26,33.25,33.31,33.1,33.15,21
VIJ12,2011-09-26 10:30,26,33.15,33.15,33.05,33.15,12
VIJ12,2011-09-26 11:00,26,33.17,33.35,33.17,33.3,15
VIJ12,2011-09-26 11:30,26,33.4,33.4,33.4,33.4,1
VIJ12,2011-09-26 12:00,26,33.4,33.46,33.35,33.4,9
VIJ12,2011-09-26 12:30,26,33.4,33.4,33.3,33.3,3
VIJ12,2011-09-26 13:00,26,33.2,33.25,33.2,33.25,3
VIJ12,2011-09-26 13:30,26,33.25,33.3,33.14,33.14,8
VIJ12,2011-09-26 14:00,26,33.05,33.07,32.95,32.95,37
VIJ12,2011-09-26 14:30,26,33,33,32.83,32.83,15
VIJ12,2011-09-26 15:00,26,32.77,32.8,32.75,32.75,98
VIJ12,2011-09-27 08:30,27,32,32.3,32,32.15,8
VIJ12,2011-09-27 09:00,27,32.2,32.25,32.18,32.2,48
VIJ12,2011-09-27 09:30,27,32.25,32.25,32.2,32.2,20
VIJ12,2011-09-27 10:00,27,32.2,32.21,32.1,32.1,59
VIJ12,2011-09-27 10:30,27,32.1,32.16,32.1,32.16,12
VIJ12,2011-09-27 11:00,27,32.15,32.18,32.15,32.18,6
VIJ12,2011-09-27 11:30,27,32.15,32.15,32.14,32.14,3
VIJ12,2011-09-27 12:00,27,32.12,32.12,32.12,32.12,3
VIJ12,2011-09-27 12:30,27,32.1,32.1,32.1,32.1,5
VIJ12,2011-09-27 13:00,27,32.05,32.07,31.99,31.99,28
VIJ12,2011-09-27 13:30,27,32.05,32.1,32.05,32.1,25
VIJ12,2011-09-27 14:00,27,32.15,32.32,32.15,32.3,99
VIJ12,2011-09-27 14:30,27,32.3,32.65,32.3,32.43,83
VIJ12,2011-09-27 15:00,27,32.4,32.55,32.4,32.5,185
VIJ12,2011-09-28 08:00,28,32.4,32.55,32.4,32.55,8
VIJ12,2011-09-28 08:30,28,32.6,32.75,32.35,32.35,19
VIJ12,2011-09-28 09:00,28,32.45,32.65,32.4,32.53,55
VIJ12,2011-09-28 09:30,28,32.55,32.62,32.5,32.55,62
VIJ12,2011-09-28 10:00,28,32.6,32.7,32.55,32.7,12
VIJ12,2011-09-28 10:30,28,32.65,32.65,32.45,32.45,49
VIJ12,2011-09-28 11:00,28,32.45,32.6,32.45,32.53,18
VIJ12,2011-09-28 11:30,28,32.6,32.6,32.6,32.6,3
VIJ12,2011-09-28 12:00,28,32.75,32.75,32.7,32.75,3
VIJ12,2011-09-28 12:30,28,32.76,32.98,32.69,32.95,72
VIJ12,2011-09-28 13:00,28,33.05,33.05,32.9,32.95,14
VIJ12,2011-09-28 13:30,28,32.95,33,32.88,32.95,34
VIJ12,2011-09-28 14:00,28,32.9,33.05,32.74,33.05,21
VIJ12,2011-09-28 14:30,28,33.35,33.4,33.13,33.35,89
VIJ12,2011-09-28 15:00,28,33.3,33.41,33.25,33.4,136
VIJ12,2011-09-29 08:00,29,32.6,32.75,32.55,32.55,17
VIJ12,2011-09-29 08:30,29,32.6,32.75,32.55,32.75,9
VIJ12,2011-09-29 09:00,29,32.75,33,32.7,33,47
VIJ12,2011-09-29 09:30,29,33.1,33.38,33.1,33.25,18
VIJ12,2011-09-29 10:00,29,33.1,33.45,33.06,33.25,43
VIJ12,2011-09-29 10:30,29,33.2,33.21,33.05,33.05,33
VIJ12,2011-09-29 11:00,29,33.1,33.2,33,33,7
VIJ12,2011-09-29 11:30,29,33.17,33.25,33.12,33.25,16
VIJ12,2011-09-29 12:00,29,33.3,33.3,33.18,33.18,5
VIJ12,2011-09-29 12:30,29,33.3,33.45,33.3,33.35,22
VIJ12,2011-09-29 13:00,29,33.5,33.7,33.5,33.55,8
VIJ12,2011-09-29 13:30,29,33.55,33.7,33.4,33.6,19
VIJ12,2011-09-29 14:00,29,33.6,33.8,33.6,33.8,7
VIJ12,2011-09-29 14:30,29,33.55,33.59,33.08,33.08,75
VIJ12,2011-09-29 15:00,29,33.1,33.1,32.9,33,226
VIJ12,2011-09-29 15:30,29,33.05,33.05,33.05,33.05,19
VIJ12,2011-09-30 08:00,30,33.92,33.92,33.91,33.91,2
VIJ12,2011-09-30 08:30,30,33.86,33.95,33.7,33.8,31
VIJ12,2011-09-30 09:00,30,33.75,33.85,33.45,33.45,37
VIJ12,2011-09-30 09:30,30,33.6,33.65,33.51,33.6,18
VIJ12,2011-09-30 10:00,30,33.57,33.57,33.35,33.45,29
VIJ12,2011-09-30 10:30,30,33.3,33.45,33.3,33.4,22
VIJ12,2011-09-30 11:00,30,33.42,33.6,33.42,33.55,19
VIJ12,2011-09-30 11:30,30,33.58,33.65,33.58,33.64,17
VIJ12,2011-09-30 12:00,30,33.7,33.8,33.65,33.65,9
VIJ12,2011-09-30 12:30,30,33.55,33.6,33.5,33.6,6
VIJ12,2011-09-30 13:00,30,33.6,33.83,33.6,33.83,13
VIJ12,2011-09-30 13:30,30,33.7,33.75,33.7,33.7,7
VIJ12,2011-09-30 14:00,30,33.75,33.85,33.55,33.85,96
VIJ12,2011-09-30 14:30,30,33.9,34.35,33.9,34.35,126
VIJ12,2011-09-30 15:00,30,34.25,34.37,34.24,34.3,226
VIJ12,2011-10-03 07:00,3,34.5,34.57,34.5,34.57,2
VIJ12,2011-10-03 07:30,3,34.55,34.55,34.39,34.39,4
VIJ12,2011-10-03 08:00,3,34.41,34.7,34.38,34.58,37
VIJ12,2011-10-03 08:30,3,34.65,34.7,34.38,34.7,29
VIJ12,2011-10-03 09:00,3,34.45,34.51,34.25,34.4,47
VIJ12,2011-10-03 09:30,3,34.39,34.75,34.39,34.75,12
VIJ12,2011-10-03 10:00,3,34.75,34.78,34.55,34.55,30
VIJ12,2011-10-03 10:30,3,34.55,34.7,34.52,34.6,34
VIJ12,2011-10-03 11:00,3,34.6,34.8,34.6,34.7,44
VIJ12,2011-10-03 11:30,3,34.65,34.95,34.65,34.94,57
VIJ12,2011-10-03 12:00,3,34.96,35.25,34.96,35.1,63
VIJ12,2011-10-03 12:30,3,35.15,35.3,35.15,35.3,12
VIJ12,2011-10-03 13:00,3,35.1,35.13,34.95,35.04,11
VIJ12,2011-10-03 13:30,3,35.2,35.35,35.1,35.23,26
VIJ12,2011-10-03 14:00,3,35.25,35.3,35.15,35.29,4
VIJ12,2011-10-03 14:30,3,35.2,35.2,34.75,35.15,82
VIJ12,2011-10-03 15:00,3,35.15,35.45,35.1,35.25,296
VIJ12,2011-10-04 07:00,4,35.65,35.65,35.65,35.65,3
VIJ12,2011-10-04 07:30,4,35.4,35.5,35.4,35.5,9
VIJ12,2011-10-04 08:00,4,35.5,35.5,35.5,35.5,2
VIJ12,2011-10-04 08:30,4,35.8,36.1,35.8,36.1,31
VIJ12,2011-10-04 09:00,4,36.1,36.14,35.65,36.03,73
VIJ12,2011-10-04 09:30,4,35.9,35.99,35.55,35.55,61
VIJ12,2011-10-04 10:00,4,35.5,35.53,35.29,35.44,60
VIJ12,2011-10-04 10:30,4,35.65,35.65,35.25,35.4,32
VIJ12,2011-10-04 11:00,4,35.35,35.37,34.85,34.85,77
VIJ12,2011-10-04 11:30,4,34.85,34.98,34.8,34.98,52
VIJ12,2011-10-04 12:30,4,35.4,35.4,35.39,35.39,2
VIJ12,2011-10-04 13:00,4,35.45,35.7,35.41,35.49,14
VIJ12,2011-10-04 13:30,4,35.35,35.66,35.35,35.5,35
VIJ12,2011-10-04 14:00,4,35.48,35.75,35.05,35.05,26
VIJ12,2011-10-04 14:30,4,35,35,33.6,33.6,100
VIJ12,2011-10-04 15:00,4,33.7,33.9,33.6,33.9,159
VIJ12,2011-10-05 07:30,5,34.15,34.15,34.06,34.06,2
VIJ12,2011-10-05 08:30,5,34.2,34.45,34.05,34.2,63
VIJ12,2011-10-05 09:00,5,34.17,34.2,34,34.12,25
VIJ12,2011-10-05 09:30,5,34,34.05,33.75,33.76,108
VIJ12,2011-10-05 10:00,5,33.85,33.85,33.75,33.85,6
VIJ12,2011-10-05 10:30,5,33.9,33.95,33.9,33.9,18
VIJ12,2011-10-05 11:00,5,33.95,33.95,33.95,33.95,4
VIJ12,2011-10-05 11:30,5,33.95,34,33.95,34,3
VIJ12,2011-10-05 12:00,5,33.85,33.85,33.74,33.74,7
VIJ12,2011-10-05 12:30,5,33.65,33.65,33.55,33.55,6
VIJ12,2011-10-05 13:00,5,33.6,33.65,33.6,33.6,8
VIJ12,2011-10-05 13:30,5,33.6,33.8,33.5,33.53,66
VIJ12,2011-10-05 14:00,5,33.53,33.6,33.53,33.55,50
VIJ12,2011-10-05 14:30,5,33.4,33.7,33.35,33.7,60
VIJ12,2011-10-05 15:00,5,33.6,33.95,33.6,33.9,242
VIJ12,2011-10-06 07:00,6,33.8,33.88,33.8,33.88,2
VIJ12,2011-10-06 08:30,6,33.95,34.17,33.85,34.17,38
VIJ12,2011-10-06 09:00,6,33.9,33.9,33.85,33.85,12
VIJ12,2011-10-06 09:30,6,33.8,33.9,33.8,33.9,19
VIJ12,2011-10-06 10:00,6,33.95,33.95,33.75,33.75,17
VIJ12,2011-10-06 10:30,6,33.7,33.7,33.5,33.6,9
VIJ12,2011-10-06 11:00,6,33.6,33.75,33.55,33.6,10
VIJ12,2011-10-06 11:30,6,33.6,33.75,33.6,33.75,11
VIJ12,2011-10-06 12:00,6,33.7,33.8,33.7,33.75,21
VIJ12,2011-10-06 12:30,6,33.8,34.01,33.8,33.9,16
VIJ12,2011-10-06 13:00,6,33.85,33.85,33.75,33.75,28
VIJ12,2011-10-06 13:30,6,33.7,33.7,33.64,33.69,104
VIJ12,2011-10-06 14:00,6,33.65,33.75,33.65,33.75,11
VIJ12,2011-10-06 14:30,6,33.65,33.7,33.55,33.58,35
VIJ12,2011-10-06 15:00,6,33.5,33.6,33.5,33.55,44
VIJ12,2011-10-07 07:30,7,33.41,33.41,32.98,33.16,15
VIJ12,2011-10-07 08:00,7,33.21,33.22,33.16,33.16,4
VIJ12,2011-10-07 08:30,7,33.1,33.46,33.1,33.26,15
VIJ12,2011-10-07 09:00,7,33.25,33.35,33.14,33.16,26
VIJ12,2011-10-07 09:30,7,33.2,33.4,33.2,33.4,6
VIJ12,2011-10-07 10:00,7,33.41,33.55,33.41,33.54,5
VIJ12,2011-10-07 10:30,7,33.5,33.56,33.49,33.51,13
VIJ12,2011-10-07 11:00,7,33.65,34,33.45,34,21
VIJ12,2011-10-07 11:30,7,34,34.15,33.95,34.15,27
VIJ12,2011-10-07 12:00,7,34.2,34.25,34.15,34.22,11
VIJ12,2011-10-07 12:30,7,34.1,34.3,34.1,34.15,5
VIJ12,2011-10-07 13:00,7,33.95,34,33.95,33.99,20
VIJ12,2011-10-07 13:30,7,34.1,34.1,33.85,33.94,44
VIJ12,2011-10-07 14:00,7,33.92,34,33.8,33.8,137
VIJ12,2011-10-07 14:30,7,33.7,34.15,33.45,34.05,30
VIJ12,2011-10-07 15:00,7,34,34.01,33.7,33.95,190
VIJ12,2011-10-10 07:00,10,33.67,33.67,33.67,33.67,1
VIJ12,2011-10-10 07:30,10,33.4,33.4,33.4,33.4,2
VIJ12,2011-10-10 08:30,10,33.25,33.3,33.1,33.15,33
VIJ12,2011-10-10 09:00,10,33.15,33.17,32.95,32.95,66
VIJ12,2011-10-10 09:30,10,32.9,33,32.9,33,12
VIJ12,2011-10-10 10:30,10,33.05,33.17,33,33.15,22
VIJ12,2011-10-10 11:00,10,33.15,33.25,33.14,33.15,60
VIJ12,2011-10-10 11:30,10,33.12,33.25,33.12,33.25,7
VIJ12,2011-10-10 12:00,10,33.2,33.22,33.2,33.2,23
VIJ12,2011-10-10 12:30,10,33.1,33.1,33.1,33.1,5
VIJ12,2011-10-10 13:00,10,33.1,33.1,33.05,33.05,59
VIJ12,2011-10-10 13:30,10,33.05,33.1,33.05,33.06,46
VIJ12,2011-10-10 14:00,10,33.05,33.1,33.04,33.07,17
VIJ12,2011-10-10 14:30,10,33.05,33.07,32.6,32.6,45
VIJ12,2011-10-10 15:00,10,32.65,32.65,32.5,32.55,175
VIJ12,2011-10-11 07:30,11,32.89,32.89,32.8,32.8,3
VIJ12,2011-10-11 08:30,11,32.85,32.9,32.7,32.75,20
VIJ12,2011-10-11 09:00,11,32.8,32.81,32.6,32.6,19
VIJ12,2011-10-11 09:30,11,32.6,32.65,32.45,32.5,19
VIJ12,2011-10-11 10:00,11,32.45,32.62,32.45,32.62,9
VIJ12,2011-10-11 10:30,11,32.55,32.63,32.52,32.63,17
VIJ12,2011-10-11 11:00,11,32.55,32.56,32.55,32.56,2
VIJ12,2011-10-11 11:30,11,32.5,32.56,32.45,32.56,14
VIJ12,2011-10-11 12:00,11,32.6,32.62,32.6,32.62,7
VIJ12,2011-10-11 12:30,11,32.6,32.6,32.6,32.6,2
VIJ12,2011-10-11 13:00,11,32.61,32.61,32.5,32.58,10
VIJ12,2011-10-11 13:30,11,32.65,32.65,32.6,32.6,7
VIJ12,2011-10-11 14:00,11,32.5,32.55,32.4,32.55,20
VIJ12,2011-10-11 14:30,11,32.5,32.55,32.45,32.55,6
VIJ12,2011-10-11 15:00,11,32.45,32.65,32.45,32.5,251
VIJ12,2011-10-12 07:00,12,32.4,32.45,32.4,32.4,4
VIJ12,2011-10-12 07:30,12,32.4,32.42,32.4,32.41,10
VIJ12,2011-10-12 08:00,12,32.4,32.4,32.3,32.3,10
VIJ12,2011-10-12 08:30,12,32.25,32.3,32.15,32.15,43
VIJ12,2011-10-12 09:00,12,32.1,32.1,31.9,31.93,25
VIJ12,2011-10-12 09:30,12,31.95,32,31.65,31.7,77
VIJ12,2011-10-12 10:00,12,31.75,31.8,31.57,31.57,53
VIJ12,2011-10-12 10:30,12,31.6,31.61,31.52,31.57,87
VIJ12,2011-10-12 11:00,12,31.65,31.8,31.6,31.7,23
VIJ12,2011-10-12 11:30,12,31.7,31.7,31.53,31.53,17
VIJ12,2011-10-12 12:00,12,31.47,31.49,31.39,31.44,12
VIJ12,2011-10-12 12:30,12,31.4,31.5,31.4,31.5,21
VIJ12,2011-10-12 13:00,12,31.5,31.54,31.36,31.36,66
VIJ12,2011-10-12 13:30,12,31.35,31.42,31.19,31.42,69
VIJ12,2011-10-12 14:00,12,31.4,31.45,31.34,31.4,52
VIJ12,2011-10-12 14:30,12,31.35,31.5,31.3,31.45,157
VIJ12,2011-10-12 15:00,12,31.5,31.65,31.44,31.65,140
VIJ12,2011-10-13 07:00,13,31.5,31.5,31.5,31.5,1
VIJ12,2011-10-13 07:30,13,31.52,31.52,31.5,31.5,33
VIJ12,2011-10-13 08:00,13,31.51,31.52,31.51,31.52,2
VIJ12,2011-10-13 08:30,13,31.55,31.8,31.54,31.8,13
VIJ12,2011-10-13 09:00,13,31.85,31.95,31.75,31.75,39
VIJ12,2011-10-13 09:30,13,31.8,31.95,31.75,31.9,24
VIJ12,2011-10-13 10:30,13,32,32.08,31.86,31.9,78
VIJ12,2011-10-13 11:00,13,31.95,32.05,31.92,32.05,37
VIJ12,2011-10-13 11:30,13,32.05,32.05,31.95,31.95,20
VIJ12,2011-10-13 12:00,13,31.95,31.98,31.75,31.75,14
VIJ12,2011-10-13 12:30,13,31.65,31.67,31.6,31.6,14
VIJ12,2011-10-13 13:00,13,31.6,31.65,31.6,31.63,16
VIJ12,2011-10-13 13:30,13,31.55,31.55,31.5,31.5,3
VIJ12,2011-10-13 14:00,13,31.35,31.35,31.35,31.35,2
VIJ12,2011-10-13 14:30,13,31.55,31.55,31.45,31.45,7
VIJ12,2011-10-13 15:00,13,31.45,31.56,31.45,31.55,188
VIJ12,2011-10-14 07:30,14,31.26,31.27,31.15,31.19,65
VIJ12,2011-10-14 08:00,14,31.16,31.24,30.99,31.04,53
VIJ12,2011-10-14 08:30,14,30.95,31.03,30.6,30.85,64
VIJ12,2011-10-14 09:00,14,30.9,31.2,30.88,31.1,93
VIJ12,2011-10-14 09:30,14,31.15,31.16,31,31.05,16
VIJ12,2011-10-14 10:00,14,31.1,31.2,31.1,31.2,8
VIJ12,2011-10-14 10:30,14,31.25,31.3,31.15,31.15,26
VIJ12,2011-10-14 11:00,14,31.25,31.25,31.15,31.2,28
VIJ12,2011-10-14 11:30,14,31.15,31.15,31,31.07,34
VIJ12,2011-10-14 12:00,14,31.05,31.05,30.65,30.7,68
VIJ12,2011-10-14 12:30,14,30.8,30.8,30.73,30.73,37
VIJ12,2011-10-14 13:00,14,30.75,30.78,30.7,30.75,36
VIJ12,2011-10-14 13:30,14,30.76,30.76,30.75,30.75,9
VIJ12,2011-10-14 14:00,14,30.7,30.8,30.7,30.7,49
VIJ12,2011-10-14 14:30,14,30.65,30.65,30.44,30.44,117
VIJ12,2011-10-14 15:00,14,30.45,30.65,30.4,30.5,211
VIJ12,2011-10-17 08:30,17,30.6,30.95,30.5,30.95,27
VIJ12,2011-10-17 09:00,17,30.95,31.15,30.93,31.15,39
VIJ12,2011-10-17 09:30,17,31.15,31.25,31.03,31.12,78
VIJ12,2011-10-17 10:00,17,31.15,31.15,30.99,30.99,22
VIJ12,2011-10-17 10:30,17,30.9,31,30.88,31,61
VIJ12,2011-10-17 11:00,17,31,31.11,30.98,31.05,29
VIJ12,2011-10-17 11:30,17,31,31.25,31,31.25,22
VIJ12,2011-10-17 12:00,17,31.2,31.22,31.2,31.2,11
VIJ12,2011-10-17 12:30,17,31.05,31.27,31.05,31.25,19
VIJ12,2011-10-17 13:00,17,31.3,31.67,31.27,31.5,94
VIJ12,2011-10-17 13:30,17,31.55,31.61,31.4,31.45,91
VIJ12,2011-10-17 14:00,17,31.45,31.5,31.3,31.4,2141
VIJ12,2011-10-17 14:30,17,31.4,31.7,31.35,31.5,29
VIJ12,2011-10-17 15:00,17,31.55,31.9,31.54,31.9,345
VIJ12,2011-10-18 07:30,18,31.7,31.7,31.45,31.6,9
VIJ12,2011-10-18 08:00,18,31.55,31.6,31.15,31.25,140
VIJ12,2011-10-18 08:30,18,31.25,31.85,31.25,31.85,51
VIJ12,2011-10-18 09:00,18,31.75,32.1,31.75,31.95,64
VIJ12,2011-10-18 09:30,18,31.9,31.95,31.59,31.68,68
VIJ12,2011-10-18 10:00,18,31.71,31.72,31.55,31.7,16
VIJ12,2011-10-18 10:30,18,31.65,31.65,31.4,31.45,17
VIJ12,2011-10-18 11:00,18,31.35,31.45,31.25,31.45,8
VIJ12,2011-10-18 11:30,18,31.35,31.35,31.05,31.28,37
VIJ12,2011-10-18 12:00,18,31.28,31.4,31.28,31.4,10
VIJ12,2011-10-18 12:30,18,31.3,31.3,31.15,31.15,2
VIJ12,2011-10-18 13:00,18,31.1,31.1,31.04,31.1,17
VIJ12,2011-10-18 13:30,18,31.08,31.15,31.07,31.15,17
VIJ12,2011-10-18 14:00,18,31,31.05,30.45,31.05,176
VIJ12,2011-10-18 14:30,18,31.1,31.43,30.9,31,186
VIJ12,2011-10-18 15:00,18,30.9,31.25,30.85,31.15,527
VIJ12,2011-10-19 07:30,19,31.08,31.1,31.08,31.1,2
VIJ12,2011-10-19 08:00,19,30.77,30.81,30.65,30.81,18
VIJ12,2011-10-19 08:30,19,31.05,31.56,31,31.45,83
VIJ12,2011-10-19 09:00,19,31.5,31.6,31.1,31.12,59
VIJ12,2011-10-19 09:30,19,31.15,31.22,31.1,31.15,16
VIJ12,2011-10-19 10:00,19,31.15,31.35,31.15,31.33,15
VIJ12,2011-10-19 10:30,19,31.15,31.25,31.1,31.24,98
VIJ12,2011-10-19 11:00,19,31.2,31.3,31.1,31.1,64
VIJ12,2011-10-19 11:30,19,31.2,31.2,31.2,31.2,1
VIJ12,2011-10-19 12:00,19,31.15,31.35,31.15,31.3,25
VIJ12,2011-10-19 12:30,19,31.44,31.65,31.44,31.5,21
VIJ12,2011-10-19 13:00,19,31.7,32,31.7,32,134
VIJ12,2011-10-19 13:30,19,32,32.1,31.85,32.05,52
VIJ12,2011-10-19 14:00,19,32.05,32.15,31.95,32.08,133
VIJ12,2011-10-19 14:30,19,32.2,32.35,31.97,32.05,83
VIJ12,2011-10-19 15:00,19,32.05,32.15,31.95,31.95,101
VIJ12,2011-10-20 07:00,20,31.81,31.81,31.81,31.81,1
VIJ12,2011-10-20 07:30,20,31.66,31.66,31.66,31.66,4
VIJ12,2011-10-20 08:30,20,31.9,32.25,31.86,32.1,62
VIJ12,2011-10-20 09:00,20,32.1,32.1,31.9,32.1,91
VIJ12,2011-10-20 09:30,20,32.14,32.3,32,32.28,52
VIJ12,2011-10-20 10:00,20,32.3,32.45,32.22,32.22,57
VIJ12,2011-10-20 10:30,20,32.25,32.6,32.2,32.55,60
VIJ12,2011-10-20 11:00,20,32.7,32.75,32.65,32.69,22
VIJ12,2011-10-20 11:30,20,32.51,32.52,32.4,32.45,15
VIJ12,2011-10-20 12:00,20,32.3,32.32,31.85,31.9,66
VIJ12,2011-10-20 12:30,20,31.9,32.17,31.85,31.95,124
VIJ12,2011-10-20 13:00,20,31.95,32.15,31.95,32.15,45
VIJ12,2011-10-20 13:30,20,31.97,31.97,31.7,31.74,38
VIJ12,2011-10-20 14:00,20,31.8,32.12,31.8,32.12,10
VIJ12,2011-10-20 14:30,20,31.95,31.97,31.8,31.9,15
VIJ12,2011-10-20 15:00,20,31.95,32.1,31.95,32,97
VIJ12,2011-10-21 07:30,21,31.54,31.54,31.51,31.51,2
VIJ12,2011-10-21 08:00,21,31.5,31.5,31.35,31.35,9
VIJ12,2011-10-21 08:30,21,31.4,31.45,31.3,31.3,9
VIJ12,2011-10-21 09:00,21,31.37,31.37,31.2,31.2,28
VIJ12,2011-10-21 09:30,21,31.15,31.4,31.15,31.35,32
VIJ12,2011-10-21 10:00,21,31.35,31.4,31.3,31.3,60
VIJ12,2011-10-21 10:30,21,31.3,31.3,31.16,31.17,67
VIJ12,2011-10-21 11:00,21,31.25,31.25,31.17,31.23,37
VIJ12,2011-10-21 11:30,21,31.25,31.3,31.21,31.24,23
VIJ12,2011-10-21 12:00,21,31.3,31.48,31.29,31.4,24
VIJ12,2011-10-21 12:30,21,31.5,31.5,31.4,31.45,28
VIJ12,2011-10-21 13:00,21,31.5,31.5,31.15,31.26,28
VIJ12,2011-10-21 13:30,21,31.26,31.26,31.19,31.19,5
VIJ12,2011-10-21 14:00,21,31.15,31.25,31.15,31.24,9
VIJ12,2011-10-21 14:30,21,31.25,31.3,31.1,31.1,52
VIJ12,2011-10-21 15:00,21,31.1,31.1,30.8,30.85,74
VIJ12,2011-10-24 08:00,24,31.1,31.1,31.1,31.1,11
VIJ12,2011-10-24 08:30,24,31.02,31.02,30.65,30.8,39
VIJ12,2011-10-24 09:00,24,30.85,30.87,30.65,30.65,23
VIJ12,2011-10-24 09:30,24,30.6,30.7,30.6,30.65,41
VIJ12,2011-10-24 10:00,24,30.65,30.65,30.5,30.5,94
VIJ12,2011-10-24 10:30,24,30.5,30.55,30.45,30.45,120
VIJ12,2011-10-24 11:00,24,30.5,30.5,30.4,30.4,28
VIJ12,2011-10-24 11:30,24,30.45,30.55,30.45,30.5,42
VIJ12,2011-10-24 12:00,24,30.5,30.5,30.45,30.45,126
VIJ12,2011-10-24 12:30,24,30.4,30.42,30.16,30.22,93
VIJ12,2011-10-24 13:00,24,30.3,30.35,30.23,30.25,55
VIJ12,2011-10-24 13:30,24,30.3,30.3,30.25,30.25,7
VIJ12,2011-10-24 14:00,24,30.2,30.3,30.1,30.3,37
VIJ12,2011-10-24 14:30,24,30.25,30.3,30.08,30.1,126
VIJ12,2011-10-24 15:00,24,30.1,30.15,29.97,30.1,273
VIJ12,2011-10-25 07:30,25,30.1,30.21,30.04,30.21,8
VIJ12,2011-10-25 08:30,25,30.15,31.1,30.15,30.5,109
VIJ12,2011-10-25 09:00,25,30.55,30.65,30.4,30.4,99
VIJ12,2011-10-25 09:30,25,30.4,30.55,30.3,30.45,63
VIJ12,2011-10-25 10:00,25,30.65,30.65,30.6,30.65,7
VIJ12,2011-10-25 10:30,25,30.55,30.6,30.55,30.6,28
VIJ12,2011-10-25 11:00,25,30.55,30.55,30.45,30.45,33
VIJ12,2011-10-25 11:30,25,30.4,30.56,30.4,30.56,7
VIJ12,2011-10-25 12:00,25,30.48,30.48,30.4,30.45,9
VIJ12,2011-10-25 12:30,25,30.45,30.5,30.35,30.35,38
VIJ12,2011-10-25 13:00,25,30.4,30.6,30.4,30.45,70
VIJ12,2011-10-25 13:30,25,30.45,30.58,30.35,30.39,48
VIJ12,2011-10-25 14:00,25,30.25,30.51,30.25,30.5,25
VIJ12,2011-10-25 14:30,25,30.45,30.75,30.35,30.54,114
VIJ12,2011-10-25 15:00,25,30.6,31.05,30.6,30.95,580
VIJ12,2011-10-26 08:00,26,30.35,30.35,30,30,22
VIJ12,2011-10-26 08:30,26,30.05,30.36,30,30.35,26
VIJ12,2011-10-26 09:00,26,30.45,30.7,30.4,30.65,16
VIJ12,2011-10-26 09:30,26,30.65,31.2,30.65,31.2,97
VIJ12,2011-10-26 10:00,26,31.2,31.2,30.85,30.95,130
VIJ12,2011-10-26 10:30,26,30.9,30.9,30.75,30.79,23
VIJ12,2011-10-26 11:00,26,30.8,30.8,30.8,30.8,7
VIJ12,2011-10-26 11:30,26,30.75,30.85,30.75,30.8,20
VIJ12,2011-10-26 12:00,26,30.8,30.89,30.66,30.66,149
VIJ12,2011-10-26 12:30,26,30.65,30.65,30.4,30.45,78
VIJ12,2011-10-26 13:00,26,30.4,30.5,30.3,30.45,54
VIJ12,2011-10-26 13:30,26,30.4,30.4,30.12,30.25,65
VIJ12,2011-10-26 14:00,26,30.25,30.26,30.1,30.1,66
VIJ12,2011-10-26 14:30,26,30.05,30.25,29.97,30.1,88
VIJ12,2011-10-26 15:00,26,30.1,30.3,30.08,30.25,153
VIJ12,2011-10-27 07:00,27,29.41,29.41,28.68,28.9,25
VIJ12,2011-10-27 07:30,27,28.6,28.75,28.57,28.65,19
VIJ12,2011-10-27 08:00,27,28.55,28.55,28.45,28.55,45
VIJ12,2011-10-27 08:30,27,28.6,28.7,28.35,28.6,328
VIJ12,2011-10-27 09:00,27,28.6,28.77,28.59,28.77,277
VIJ12,2011-10-27 09:30,27,28.75,28.8,28.5,28.5,48
VIJ12,2011-10-27 10:00,27,28.5,28.5,28.45,28.5,51
VIJ12,2011-10-27 10:30,27,28.47,28.5,28.3,28.3,93
VIJ12,2011-10-27 11:00,27,28.25,28.27,28.04,28.22,127
VIJ12,2011-10-27 11:30,27,28.2,28.25,28.2,28.2,23
VIJ12,2011-10-27 12:00,27,28.2,28.2,28.1,28.1,15
VIJ12,2011-10-27 12:30,27,28.05,28.05,27.73,27.8,149
VIJ12,2011-10-27 13:00,27,27.8,28,27.73,27.95,148
VIJ12,2011-10-27 13:30,27,27.95,27.95,27.8,27.85,91
VIJ12,2011-10-27 14:00,27,27.88,27.9,27.61,27.75,186
VIJ12,2011-10-27 14:30,27,27.76,27.92,27.65,27.7,179
VIJ12,2011-10-27 15:00,27,27.7,27.75,27.6,27.7,235
VIJ12,2011-10-28 08:00,28,27.85,27.85,27.8,27.85,25
VIJ12,2011-10-28 08:30,28,27.9,27.97,27.75,27.84,89
VIJ12,2011-10-28 09:00,28,27.9,27.9,27.7,27.75,29
VIJ12,2011-10-28 09:30,28,27.65,27.7,27.35,27.5,336
VIJ12,2011-10-28 10:00,28,27.5,27.53,27.43,27.5,33
VIJ12,2011-10-28 10:30,28,27.4,27.6,27.4,27.6,117
VIJ12,2011-10-28 11:00,28,27.62,27.7,27.6,27.7,15
VIJ12,2011-10-28 11:30,28,27.7,27.7,27.6,27.6,18
VIJ12,2011-10-28 12:00,28,27.6,27.65,27.54,27.55,25
VIJ12,2011-10-28 12:30,28,27.6,27.65,27.5,27.58,66
VIJ12,2011-10-28 13:00,28,27.57,27.7,27.57,27.65,44
VIJ12,2011-10-28 13:30,28,27.66,27.66,27.58,27.6,47
VIJ12,2011-10-28 14:00,28,27.61,27.65,27.6,27.6,25
VIJ12,2011-10-28 14:30,28,27.6,27.65,27.41,27.55,104
VIJ12,2011-10-28 15:00,28,27.55,27.7,27.47,27.6,407
VIJ12,2011-10-31 07:00,31,27.91,28.03,27.91,27.97,14
VIJ12,2011-10-31 07:30,31,27.93,28.11,27.93,28.09,19
VIJ12,2011-10-31 08:00,31,28.03,28.1,27.99,28.03,25
VIJ12,2011-10-31 08:30,31,28.11,28.44,28.11,28.31,66
VIJ12,2011-10-31 09:00,31,28.25,28.25,28.06,28.14,45
VIJ12,2011-10-31 09:30,31,28.05,28.1,27.98,28.1,47
VIJ12,2011-10-31 10:00,31,28.05,28.25,28,28.2,140
VIJ12,2011-10-31 10:30,31,28.2,28.35,28.15,28.3,67
VIJ12,2011-10-31 11:00,31,28.35,28.5,28.35,28.48,68
VIJ12,2011-10-31 11:30,31,28.5,28.55,28.45,28.5,33
VIJ12,2011-10-31 12:00,31,28.45,28.45,28.35,28.4,28
VIJ12,2011-10-31 12:30,31,28.4,28.45,28.28,28.35,30
VIJ12,2011-10-31 13:00,31,28.36,28.4,28.33,28.4,40
VIJ12,2011-10-31 13:30,31,28.4,28.5,28.35,28.45,40
VIJ12,2011-10-31 14:00,31,28.5,28.95,28.45,28.92,107
VIJ12,2011-10-31 14:30,31,28.9,28.95,28.75,28.9,76
VIJ12,2011-10-31 15:00,31,28.95,29.15,28.92,29.15,202
VIJ12,2011-11-01 07:00,1,30.26,30.29,30.15,30.15,3
VIJ12,2011-11-01 07:30,1,30.5,31.21,30.5,31.2,28
VIJ12,2011-11-01 08:00,1,31.45,32.1,31.2,31.45,173
VIJ12,2011-11-01 08:30,1,31.35,31.65,30.8,30.86,268
VIJ12,2011-11-01 09:00,1,31.05,31.35,30.58,30.7,138
VIJ12,2011-11-01 09:30,1,30.7,30.9,30.45,30.9,89
VIJ12,2011-11-01 10:00,1,30.9,31,30.75,30.98,47
VIJ12,2011-11-01 10:30,1,31.07,31.6,31,31.5,112
VIJ12,2011-11-01 11:00,1,31.5,31.7,31.23,31.4,72
VIJ12,2011-11-01 11:30,1,31.35,31.5,31.12,31.45,106
VIJ12,2011-11-01 12:00,1,31.55,31.65,31.15,31.15,76
VIJ12,2011-11-01 12:30,1,31.05,31.15,30.82,31.03,32
VIJ12,2011-11-01 13:00,1,31.05,31.05,30.5,30.5,19
VIJ12,2011-11-01 13:30,1,30.55,30.81,30.55,30.81,11
VIJ12,2011-11-01 14:00,1,30.75,31.15,30.7,31.15,40
VIJ12,2011-11-01 14:30,1,30.9,31.1,30.65,30.95,170
VIJ12,2011-11-01 15:00,1,30.95,31.2,30.9,31.2,187
VIJ12,2011-11-02 08:00,2,30.85,30.85,30.85,30.85,4
VIJ12,2011-11-02 08:30,2,30.85,30.95,30.75,30.85,90
VIJ12,2011-11-02 09:00,2,30.85,30.85,30.84,30.84,3
VIJ12,2011-11-02 09:30,2,30.7,30.7,30.7,30.7,1
VIJ12,2011-11-02 10:00,2,30.65,30.65,30.55,30.55,4
VIJ12,2011-11-02 10:30,2,30.7,30.7,30.55,30.65,20
VIJ12,2011-11-02 11:00,2,30.65,30.7,30.65,30.65,6
VIJ12,2011-11-02 11:30,2,30.8,31,30.6,30.9,59
VIJ12,2011-11-02 12:00,2,31.1,31.3,31.1,31.2,43
VIJ12,2011-11-02 12:30,2,31.1,31.1,30.9,30.95,21
VIJ12,2011-11-02 13:00,2,31.05,31.15,30.89,31,24
VIJ12,2011-11-02 13:30,2,30.9,30.9,30.73,30.75,10
VIJ12,2011-11-02 14:00,2,30.75,30.8,30.65,30.65,5
VIJ12,2011-11-02 14:30,2,30.7,30.91,30.7,30.8,39
VIJ12,2011-11-02 15:00,2,30.8,30.85,30.6,30.7,113
VIJ12,2011-11-03 07:00,3,30.63,30.7,30.63,30.7,3
VIJ12,2011-11-03 07:30,3,30.85,30.85,30.45,30.45,24
VIJ12,2011-11-03 08:00,3,30.28,30.45,30.28,30.43,54
VIJ12,2011-11-03 08:30,3,30.45,31.05,30.45,31.05,112
VIJ12,2011-11-03 09:00,3,31,31.2,30.9,30.9,29
VIJ12,2011-11-03 09:30,3,30.9,31,30.78,30.81,18
VIJ12,2011-11-03 10:00,3,30.85,31,30.7,30.7,18
VIJ12,2011-11-03 10:30,3,30.6,30.68,30.5,30.68,58
VIJ12,2011-11-03 11:00,3,30.7,30.7,30.5,30.5,10
VIJ12,2011-11-03 11:30,3,30.55,30.8,30.45,30.45,45
VIJ12,2011-11-03 12:00,3,30.45,30.5,30.44,30.45,16
VIJ12,2011-11-03 12:30,3,30.55,30.55,30.25,30.35,56
VIJ12,2011-11-03 13:00,3,30.4,30.41,30.34,30.4,6
VIJ12,2011-11-03 13:30,3,30.3,30.3,30.3,30.3,3
VIJ12,2011-11-03 14:00,3,30.25,30.25,30.2,30.2,29
VIJ12,2011-11-03 14:30,3,30.1,30.32,30.07,30.25,66
VIJ12,2011-11-03 15:00,3,30.15,30.27,30,30.1,104
VIJ12,2011-11-04 07:30,4,30.45,30.45,30.45,30.45,1
VIJ12,2011-11-04 08:00,4,30.5,30.7,30.5,30.7,3
VIJ12,2011-11-04 08:30,4,30.71,30.78,30.5,30.75,42
VIJ12,2011-11-04 09:00,4,30.75,30.9,30.7,30.8,82
VIJ12,2011-11-04 09:30,4,30.85,30.95,30.7,30.7,57
VIJ12,2011-11-04 10:00,4,30.65,30.85,30.55,30.8,24
VIJ12,2011-11-04 10:30,4,30.7,30.74,30.6,30.74,12
VIJ12,2011-11-04 11:00,4,30.6,30.6,30.5,30.5,3
VIJ12,2011-11-04 11:30,4,30.58,30.7,30.45,30.45,127
VIJ12,2011-11-04 12:00,4,30.5,30.5,30.3,30.31,44
VIJ12,2011-11-04 12:30,4,30.36,30.36,30.1,30.3,37
VIJ12,2011-11-04 13:00,4,30.3,30.35,30.3,30.3,29
VIJ12,2011-11-04 13:30,4,30.35,30.37,30.35,30.37,2
VIJ12,2011-11-04 14:00,4,30.4,30.6,30.35,30.6,25
VIJ12,2011-11-04 14:30,4,30.5,30.55,30.4,30.5,16
VIJ12,2011-11-04 15:00,4,30.4,30.5,30.2,30.3,63
VIJ12,2011-11-07 07:30,7,30.6,30.65,30.55,30.55,23
VIJ12,2011-11-07 08:00,7,30.6,30.65,30.44,30.44,9
VIJ12,2011-11-07 08:30,7,30.55,30.55,30.2,30.24,8
VIJ12,2011-11-07 09:00,7,30.4,30.55,30.4,30.55,23
VIJ12,2011-11-07 09:30,7,30.57,30.75,30.57,30.75,19
VIJ12,2011-11-07 10:00,7,30.7,30.75,30.6,30.68,61
VIJ12,2011-11-07 10:30,7,30.7,30.77,30.65,30.75,13
VIJ12,2011-11-07 11:00,7,30.8,31.01,30.78,31.01,24
VIJ12,2011-11-07 11:30,7,31.1,31.1,30.75,30.78,43
VIJ12,2011-11-07 12:00,7,30.8,30.83,30.75,30.75,16
VIJ12,2011-11-07 12:30,7,30.79,30.79,30.65,30.65,5
VIJ12,2011-11-07 13:00,7,30.6,30.65,30.48,30.5,15
VIJ12,2011-11-07 13:30,7,30.6,30.6,30.5,30.51,15
VIJ12,2011-11-07 14:00,7,30.55,30.66,30.55,30.65,115
VIJ12,2011-11-07 14:30,7,30.65,30.68,30.35,30.35,66
VIJ12,2011-11-07 15:00,7,30.35,30.45,30.31,30.36,55
VIJ12,2011-11-08 07:00,8,30.02,30.02,30.02,30.02,1
VIJ12,2011-11-08 08:30,8,30.1,30.3,30.1,30.17,40
VIJ12,2011-11-08 09:00,8,30.2,30.45,30.2,30.45,56
VIJ12,2011-11-08 09:30,8,30.45,30.5,30.35,30.4,55
VIJ12,2011-11-08 10:00,8,30.7,30.75,30.7,30.75,29
VIJ12,2011-11-08 10:30,8,30.64,30.65,30.6,30.6,8
VIJ12,2011-11-08 11:00,8,30.55,30.55,30.55,30.55,3
VIJ12,2011-11-08 11:30,8,30.5,30.6,30.5,30.6,5
VIJ12,2011-11-08 12:00,8,30.5,30.6,30.47,30.5,15
VIJ12,2011-11-08 12:30,8,30.44,30.44,30.05,30.05,41
VIJ12,2011-11-08 13:00,8,30.15,30.25,30.08,30.08,29
VIJ12,2011-11-08 13:30,8,30.04,30.1,30.04,30.09,10
VIJ12,2011-11-08 14:00,8,30.1,30.1,30,30,40
VIJ12,2011-11-08 14:30,8,30,30,29.85,29.85,178
VIJ12,2011-11-08 15:00,8,29.8,29.95,29.8,29.9,586
VIJ12,2011-11-09 07:00,9,31.49,31.49,31.49,31.49,4
VIJ12,2011-11-09 07:30,9,31.3,31.38,31.22,31.23,14
VIJ12,2011-11-09 08:30,9,31.2,31.55,31.05,31.47,66
VIJ12,2011-11-09 09:00,9,31.45,31.45,31.28,31.4,46
VIJ12,2011-11-09 09:30,9,31.47,31.6,31.16,31.2,25
VIJ12,2011-11-09 10:00,9,31.3,31.3,31.09,31.12,21
VIJ12,2011-11-09 10:30,9,31.2,31.2,31.1,31.15,22
VIJ12,2011-11-09 11:00,9,31.2,31.35,31.2,31.35,14
VIJ12,2011-11-09 11:30,9,31.35,31.37,31.3,31.31,6
VIJ12,2011-11-09 12:00,9,31.3,31.63,31.3,31.52,51
VIJ12,2011-11-09 12:30,9,31.55,31.97,31.5,31.8,167
VIJ12,2011-11-09 13:00,9,31.9,32.36,31.9,32.22,180
VIJ12,2011-11-09 13:30,9,32.25,32.3,32.05,32.25,52
VIJ12,2011-11-09 14:00,9,32.3,32.35,32.03,32.15,99
VIJ12,2011-11-09 14:30,9,32.16,32.65,32.16,32.45,197
VIJ12,2011-11-09 15:00,9,32.4,32.65,32.35,32.55,102
VIJ12,2011-11-10 07:00,10,31.84,31.95,31.62,31.62,15
VIJ12,2011-11-10 07:30,10,31.1,31.1,31.1,31.1,1
VIJ12,2011-11-10 08:00,10,31.1,31.4,31.1,31.4,2
VIJ12,2011-11-10 08:30,10,31.65,32.05,31.54,32.05,20
VIJ12,2011-11-10 09:00,10,31.95,32,31.8,31.96,63
VIJ12,2011-11-10 09:30,10,32.05,32.5,32.05,32.35,129
VIJ12,2011-11-10 10:00,10,32.3,32.43,32.2,32.3,53
VIJ12,2011-11-10 10:30,10,32.4,32.45,32.1,32.2,101
VIJ12,2011-11-10 11:00,10,32.15,32.25,32.08,32.15,63
VIJ12,2011-11-10 11:30,10,32.15,32.3,31.96,31.96,49
VIJ12,2011-11-10 12:00,10,31.9,31.9,31.55,31.75,10
VIJ12,2011-11-10 12:30,10,31.7,31.82,31.66,31.7,28
VIJ12,2011-11-10 13:00,10,31.7,32.05,31.64,31.95,140
VIJ12,2011-11-10 13:30,10,32,32.25,31.9,32.2,155
VIJ12,2011-11-10 14:00,10,32.15,32.17,31.9,31.9,81
VIJ12,2011-11-10 14:30,10,31.98,32.1,31.8,31.8,105
VIJ12,2011-11-10 15:00,10,31.8,32.1,31.8,32,790
VIJ12,2011-11-11 07:00,11,31.29,31.32,31.29,31.32,3
VIJ12,2011-11-11 08:30,11,31.05,31.2,30.9,31.15,20
VIJ12,2011-11-11 09:00,11,31.09,31.15,31.05,31.15,8
VIJ12,2011-11-11 09:30,11,31.1,31.1,30.9,30.9,14
VIJ12,2011-11-11 10:00,11,31,31.25,31,31.25,5
VIJ12,2011-11-11 10:30,11,31.25,31.32,31.15,31.25,64
VIJ12,2011-11-11 11:30,11,31.25,31.3,31.2,31.2,7
VIJ12,2011-11-11 13:30,11,31.1,31.1,31.05,31.09,7
VIJ12,2011-11-11 14:00,11,31.15,31.25,31.15,31.2,4
VIJ12,2011-11-11 14:30,11,31.1,31.2,31.1,31.13,33
VIJ12,2011-11-11 15:00,11,31.18,31.3,31.18,31.3,15
VIJ12,2011-11-14 08:00,14,31.54,31.56,31.52,31.56,3
VIJ12,2011-11-14 08:30,14,31.6,31.76,31.4,31.5,45
VIJ12,2011-11-14 09:00,14,31.6,31.7,31.47,31.7,60
VIJ12,2011-11-14 09:30,14,31.8,31.85,31.75,31.85,7
VIJ12,2011-11-14 10:00,14,31.7,31.7,31.6,31.63,49
VIJ12,2011-11-14 10:30,14,31.65,31.9,31.65,31.9,41
VIJ12,2011-11-14 11:00,14,31.85,32.05,31.85,32.05,42
VIJ12,2011-11-14 11:30,14,32,32.05,31.9,31.9,15
VIJ12,2011-11-14 12:00,14,31.95,32,31.95,31.95,7
VIJ12,2011-11-14 12:30,14,31.9,31.95,31.85,31.85,7
VIJ12,2011-11-14 13:00,14,31.8,31.85,31.58,31.75,98
VIJ12,2011-11-14 13:30,14,31.8,31.92,31.79,31.9,13
VIJ12,2011-11-14 14:00,14,31.81,31.81,31.68,31.7,4
VIJ12,2011-11-14 14:30,14,31.63,31.65,31.6,31.64,6
VIJ12,2011-11-14 15:00,14,31.55,31.57,31.35,31.5,199
VIJ12,2011-11-15 07:30,15,31.93,31.93,31.79,31.79,4
VIJ12,2011-11-15 08:30,15,31.8,31.8,31.65,31.65,7
VIJ12,2011-11-15 09:00,15,31.9,31.9,31.8,31.85,31
VIJ12,2011-11-15 09:30,15,31.85,31.95,31.75,31.95,30
VIJ12,2011-11-15 10:00,15,32,32.21,31.97,32.15,60
VIJ12,2011-11-15 10:30,15,32.15,32.2,31.93,31.93,25
VIJ12,2011-11-15 11:00,15,31.9,31.95,31.83,31.85,13
VIJ12,2011-11-15 11:30,15,31.75,31.8,31.64,31.64,25
VIJ12,2011-11-15 12:00,15,31.6,31.65,31.52,31.6,39
VIJ12,2011-11-15 12:30,15,31.55,31.55,31.5,31.55,13
VIJ12,2011-11-15 13:00,15,31.55,31.65,31.5,31.58,11
VIJ12,2011-11-15 13:30,15,31.55,31.61,31.5,31.5,21
VIJ12,2011-11-15 14:00,15,31.5,31.5,31.4,31.4,39
VIJ12,2011-11-15 14:30,15,31.4,31.65,31.4,31.6,100
VIJ12,2011-11-15 15:00,15,31.55,31.65,31.45,31.55,38
VIJ12,2011-11-16 08:00,16,32.15,32.18,32.15,32.18,2
VIJ12,2011-11-16 08:30,16,32.25,32.25,31.75,31.85,29
VIJ12,2011-11-16 09:00,16,31.9,32,31.85,31.85,17
VIJ12,2011-11-16 09:30,16,31.85,31.85,31.55,31.6,27
VIJ12,2011-11-16 10:00,16,31.6,31.7,31.55,31.7,81
VIJ12,2011-11-16 10:30,16,31.65,31.85,31.65,31.8,197
VIJ12,2011-11-16 11:00,16,31.8,31.87,31.75,31.87,88
VIJ12,2011-11-16 11:30,16,31.8,31.8,31.65,31.78,15
VIJ12,2011-11-16 12:00,16,31.75,31.75,31.55,31.55,28
VIJ12,2011-11-16 12:30,16,31.55,31.6,31.44,31.6,21
VIJ12,2011-11-16 13:00,16,31.6,31.7,31.55,31.65,37
VIJ12,2011-11-16 13:30,16,31.65,31.85,31.63,31.77,80
VIJ12,2011-11-16 14:00,16,31.7,32.12,31.7,32.1,63
VIJ12,2011-11-16 14:30,16,32.2,32.51,32.2,32.47,137
VIJ12,2011-11-16 15:00,16,32.45,32.45,32.25,32.3,132
VIJ12,2011-11-17 07:00,17,32.7,32.8,32.66,32.66,16
VIJ12,2011-11-17 07:30,17,32.65,32.65,32.3,32.35,47
VIJ12,2011-11-17 08:00,17,32.4,32.6,32.35,32.6,89
VIJ12,2011-11-17 08:30,17,32.45,32.7,32.35,32.35,81
VIJ12,2011-11-17 09:00,17,32.48,32.51,32.25,32.4,71
VIJ12,2011-11-17 09:30,17,32.3,32.41,32.15,32.23,87
VIJ12,2011-11-17 10:00,17,32.5,32.6,32.5,32.5,34
VIJ12,2011-11-17 10:30,17,32.5,32.55,32.42,32.5,142
VIJ12,2011-11-17 11:00,17,32.5,32.75,32.46,32.7,62
VIJ12,2011-11-17 11:30,17,32.75,33.45,32.75,33.2,118
VIJ12,2011-11-17 12:00,17,33.25,33.45,33.05,33.25,63
VIJ12,2011-11-17 12:30,17,33.25,33.6,33.2,33.25,74
VIJ12,2011-11-17 13:00,17,33.3,33.45,33.25,33.3,37
VIJ12,2011-11-17 13:30,17,33.3,33.4,33.15,33.29,42
VIJ12,2011-11-17 14:00,17,33.3,33.5,33.2,33.45,146
VIJ12,2011-11-17 14:30,17,33.45,33.6,33.2,33.2,96
VIJ12,2011-11-17 15:00,17,33.22,33.4,33.22,33.3,149
VIJ12,2011-11-18 07:30,18,32.93,33,32.84,32.84,26
VIJ12,2011-11-18 08:00,18,32.9,32.95,32.9,32.95,12
VIJ12,2011-11-18 08:30,18,33,33.3,32.95,33.06,110
VIJ12,2011-11-18 09:00,18,33.07,33.35,33,33.35,72
VIJ12,2011-11-18 09:30,18,33.14,33.18,32.8,32.9,68
VIJ12,2011-11-18 10:00,18,33.05,33.25,33,33.15,61
VIJ12,2011-11-18 10:30,18,33.2,33.38,33.13,33.35,67
VIJ12,2011-11-18 11:00,18,33.35,33.52,33.35,33.37,27
VIJ12,2011-11-18 11:30,18,33.35,33.35,33.2,33.2,104
VIJ12,2011-11-18 12:00,18,33.3,33.37,33.2,33.29,150
VIJ12,2011-11-18 12:30,18,33.25,33.26,33.13,33.26,45
VIJ12,2011-11-18 13:00,18,33.3,33.33,33.1,33.25,78
VIJ12,2011-11-18 13:30,18,33.2,33.2,33.05,33.15,40
VIJ12,2011-11-18 14:00,18,33.11,33.25,33.1,33.15,22
VIJ12,2011-11-18 14:30,18,33.2,33.3,33.05,33.1,224
VIJ12,2011-11-18 15:00,18,33.1,33.25,33.08,33.2,215
VIJ12,2011-11-21 07:30,21,34.1,34.1,34.05,34.05,6
VIJ12,2011-11-21 08:00,21,34,34.15,34,34.08,18
VIJ12,2011-11-21 08:30,21,34.2,34.2,33.84,34.04,55
VIJ12,2011-11-21 09:00,21,34.05,34.1,33.85,33.9,37
VIJ12,2011-11-21 09:30,21,33.95,34.05,33.9,34,21
VIJ12,2011-11-21 10:00,21,34.1,34.15,33.95,34,26
VIJ12,2011-11-21 10:30,21,34,34.15,34,34.05,24
VIJ12,2011-11-21 11:00,21,34,34.1,33.9,34.1,41
VIJ12,2011-11-21 11:30,21,34.15,34.15,34,34,20
VIJ12,2011-11-21 12:00,21,33.95,33.95,33.7,33.8,58
VIJ12,2011-11-21 12:30,21,33.8,33.95,33.8,33.95,17
VIJ12,2011-11-21 13:00,21,33.95,33.95,33.48,33.65,35
VIJ12,2011-11-21 13:30,21,33.6,33.6,33.35,33.6,65
VIJ12,2011-11-21 14:00,21,33.6,33.83,33.38,33.45,132
VIJ12,2011-11-21 14:30,21,33.4,33.49,33.3,33.45,54
VIJ12,2011-11-21 15:00,21,33.5,33.65,33.4,33.4,84
VIJ12,2011-11-22 07:00,22,33.2,33.5,33.2,33.5,5
VIJ12,2011-11-22 07:30,22,33.45,33.72,33.45,33.72,6
VIJ12,2011-11-22 08:00,22,33.69,33.69,33.58,33.58,12
VIJ12,2011-11-22 08:30,22,33.5,33.65,33.4,33.55,94
VIJ12,2011-11-22 09:00,22,33.5,33.65,33.43,33.43,28
VIJ12,2011-11-22 09:30,22,33.5,33.9,33.5,33.85,36
VIJ12,2011-11-22 10:00,22,33.8,33.93,33.76,33.92,48
VIJ12,2011-11-22 10:30,22,33.95,34.07,33.89,33.97,26
VIJ12,2011-11-22 11:00,22,33.75,33.8,33.5,33.8,115
VIJ12,2011-11-22 11:30,22,33.8,33.8,33.65,33.65,23
VIJ12,2011-11-22 12:00,22,33.6,33.65,33.4,33.45,58
VIJ12,2011-11-22 12:30,22,33.45,33.57,33.4,33.57,54
VIJ12,2011-11-22 13:00,22,33.6,33.63,33.5,33.5,104
VIJ12,2011-11-22 13:30,22,33.5,33.75,33.5,33.55,129
VIJ12,2011-11-22 14:00,22,33.5,33.55,33.39,33.39,62
VIJ12,2011-11-22 14:30,22,33.4,33.45,33.33,33.4,123
VIJ12,2011-11-22 15:00,22,33.45,33.45,33.25,33.25,482
VIJ12,2011-11-23 07:30,23,33.78,33.78,33.78,33.78,2
VIJ12,2011-11-23 08:00,23,33.8,33.8,33.8,33.8,1
VIJ12,2011-11-23 08:30,23,33.85,33.85,33.6,33.84,188
VIJ12,2011-11-23 09:00,23,33.83,34.03,33.74,34.03,35
VIJ12,2011-11-23 09:30,23,34.1,34.15,33.85,33.97,87
VIJ12,2011-11-23 10:00,23,33.95,34.05,33.85,33.95,53
VIJ12,2011-11-23 10:30,23,34.01,34.02,33.8,33.85,72
VIJ12,2011-11-23 11:00,23,33.85,33.85,33.75,33.84,43
VIJ12,2011-11-23 11:30,23,33.85,33.93,33.75,33.75,76
VIJ12,2011-11-23 12:00,23,33.79,33.9,33.79,33.85,20
VIJ12,2011-11-23 12:30,23,33.85,33.95,33.85,33.95,19
VIJ12,2011-11-23 13:00,23,33.9,33.95,33.86,33.95,122
VIJ12,2011-11-23 13:30,23,33.9,33.96,33.8,33.94,43
VIJ12,2011-11-23 14:00,23,33.99,34,33.75,33.95,166
VIJ12,2011-11-23 14:30,23,33.95,34.15,33.72,34.15,63
VIJ12,2011-11-23 15:00,23,34.2,34.2,34,34.12,277
VIJ12,2011-11-25 07:30,25,34.25,34.3,34.1,34.3,8
VIJ12,2011-11-25 08:00,25,34.3,34.3,34.15,34.15,7
VIJ12,2011-11-25 08:30,25,34.2,34.2,33.69,33.85,88
VIJ12,2011-11-25 09:00,25,33.8,33.81,33.65,33.79,22
VIJ12,2011-11-25 09:30,25,33.85,33.9,33.7,33.9,14
VIJ12,2011-11-25 10:00,25,33.9,33.9,33.8,33.85,12
VIJ12,2011-11-25 10:30,25,33.95,34.25,33.9,34.25,25
VIJ12,2011-11-25 11:00,25,34.25,34.4,34.25,34.25,21
VIJ12,2011-11-25 11:30,25,34.25,34.45,34.25,34.38,46
VIJ12,2011-11-25 12:00,25,34.4,34.72,34.4,34.65,77
VIJ12,2011-11-28 07:00,28,33.27,33.29,33.13,33.28,31
VIJ12,2011-11-28 07:30,28,33.25,33.25,33.09,33.09,69
VIJ12,2011-11-28 08:00,28,33.14,33.15,33.05,33.13,114
VIJ12,2011-11-28 08:30,28,33.1,33.15,32.6,32.8,443
VIJ12,2011-11-28 09:00,28,32.85,32.92,32.8,32.85,168
VIJ12,2011-11-28 09:30,28,32.85,33.3,32.85,33.3,294
VIJ12,2011-11-28 10:00,28,33.25,33.25,33.18,33.2,51
VIJ12,2011-11-28 10:30,28,33.15,33.25,33.14,33.25,31
VIJ12,2011-11-28 11:00,28,33.25,33.3,33.22,33.3,45
VIJ12,2011-11-28 11:30,28,33.35,33.42,33.3,33.4,55
VIJ12,2011-11-28 12:00,28,33.35,33.4,33.2,33.2,15
VIJ12,2011-11-28 12:30,28,33.2,33.25,33.15,33.25,10
VIJ12,2011-11-28 13:00,28,33.35,33.35,33.2,33.2,6
VIJ12,2011-11-28 13:30,28,33.33,33.45,33.33,33.36,33
VIJ12,2011-11-28 14:00,28,33.35,33.65,33.3,33.38,215
VIJ12,2011-11-28 14:30,28,33.45,33.55,33.35,33.35,42
VIJ12,2011-11-28 15:00,28,33.2,33.25,33.1,33.2,90
VIJ12,2011-11-29 07:00,29,33.1,33.1,32.8,33.04,12
VIJ12,2011-11-29 08:30,29,33.15,33.55,33.15,33.5,281
VIJ12,2011-11-29 09:00,29,33.4,33.56,33.25,33.25,65
VIJ12,2011-11-29 09:30,29,33.3,33.3,33.1,33.25,24
VIJ12,2011-11-29 10:00,29,33.2,33.3,33.2,33.2,92
VIJ12,2011-11-29 10:30,29,33.2,33.25,33.1,33.25,76
VIJ12,2011-11-29 11:00,29,33.2,33.2,33,33,54
VIJ12,2011-11-29 11:30,29,33.1,33.2,33.1,33.2,5
VIJ12,2011-11-29 12:00,29,33.2,33.28,33.05,33.1,41
VIJ12,2011-11-29 12:30,29,33.3,33.3,33.3,33.3,1
VIJ12,2011-11-29 13:00,29,33.12,33.2,33.1,33.12,12
VIJ12,2011-11-29 13:30,29,33.1,33.3,33,33.05,74
VIJ12,2011-11-29 14:00,29,33,33.1,32.8,33.05,114
VIJ12,2011-11-29 14:30,29,33,33.1,32.87,33.1,56
VIJ12,2011-11-29 15:00,29,33.05,33.1,32.85,32.9,33
VIJ12,2011-11-30 07:00,30,32.6,32.74,31.04,31.8,118
VIJ12,2011-11-30 07:30,30,31.8,31.8,31.42,31.44,154
VIJ12,2011-11-30 08:00,30,31.4,31.65,31.4,31.59,74
VIJ12,2011-11-30 08:30,30,31.6,31.85,31.45,31.55,176
VIJ12,2011-11-30 09:00,30,31.5,31.76,31.45,31.7,280
VIJ12,2011-11-30 09:30,30,31.75,31.75,31.5,31.51,25
VIJ12,2011-11-30 10:00,30,31.51,31.65,31.51,31.65,21
VIJ12,2011-11-30 10:30,30,31.7,31.7,31.55,31.65,117
VIJ12,2011-11-30 11:00,30,31.65,31.7,31.65,31.7,92
VIJ12,2011-11-30 11:30,30,31.7,31.7,31.5,31.5,110
VIJ12,2011-11-30 12:00,30,31.47,31.5,31.35,31.46,124
VIJ12,2011-11-30 12:30,30,31.45,31.53,31.4,31.53,36
VIJ12,2011-11-30 13:00,30,31.5,31.5,31.4,31.4,8
VIJ12,2011-11-30 13:30,30,31.45,31.5,31.38,31.38,54
VIJ12,2011-11-30 14:00,30,31.35,31.4,31.3,31.3,46
VIJ12,2011-11-30 14:30,30,31.31,31.33,31.1,31.15,56
VIJ12,2011-11-30 15:00,30,31.2,31.25,30.85,31.25,447
VIJ12,2011-12-01 07:00,1,31.37,31.37,31.32,31.35,9
VIJ12,2011-12-01 07:30,1,31.36,31.43,31.36,31.4,6
VIJ12,2011-12-01 08:00,1,31.4,31.5,31.38,31.4,81
VIJ12,2011-12-01 08:30,1,31.45,31.5,31.05,31.05,441
VIJ12,2011-12-01 09:00,1,31.05,31.11,30.71,30.73,166
VIJ12,2011-12-01 09:30,1,30.75,30.85,30.75,30.85,160
VIJ12,2011-12-01 10:00,1,30.85,31.1,30.8,31.05,37
VIJ12,2011-12-01 10:30,1,31.1,31.1,30.9,30.9,58
VIJ12,2011-12-01 11:00,1,30.95,31,30.9,30.9,14
VIJ12,2011-12-01 11:30,1,30.85,30.97,30.85,30.89,14
VIJ12,2011-12-01 12:00,1,31,31.03,30.94,30.95,87
VIJ12,2011-12-01 12:30,1,30.93,31.05,30.8,30.8,99
VIJ12,2011-12-01 13:00,1,30.8,30.85,30.8,30.85,16
VIJ12,2011-12-01 13:30,1,30.85,30.9,30.74,30.86,78
VIJ12,2011-12-01 14:00,1,30.86,30.97,30.75,30.75,172
VIJ12,2011-12-01 14:30,1,30.75,30.97,30.75,30.95,215
VIJ12,2011-12-01 15:00,1,30.98,31.15,30.98,31.01,134
VIJ12,2011-12-02 07:00,2,30.15,30.15,30.04,30.1,36
VIJ12,2011-12-02 07:30,2,30.15,30.5,30.15,30.45,66
VIJ12,2011-12-02 08:00,2,30.47,30.47,30.35,30.45,30
VIJ12,2011-12-02 08:30,2,30.55,30.55,30.3,30.3,59
VIJ12,2011-12-02 09:00,2,30.3,30.3,30.1,30.15,230
VIJ12,2011-12-02 09:30,2,30.15,30.25,30.1,30.2,25
VIJ12,2011-12-02 10:00,2,30.2,30.52,30.2,30.42,49
VIJ12,2011-12-02 10:30,2,30.4,30.7,30.29,30.58,74
VIJ12,2011-12-02 11:00,2,30.6,30.7,30.55,30.55,17
VIJ12,2011-12-02 11:30,2,30.6,30.68,30.45,30.5,32
VIJ12,2011-12-02 12:00,2,30.55,30.72,30.53,30.72,14
VIJ12,2011-12-02 12:30,2,30.75,30.75,30.6,30.68,36
VIJ12,2011-12-02 13:00,2,30.7,30.85,30.7,30.75,16
VIJ12,2011-12-02 13:30,2,30.75,30.8,30.7,30.8,20
VIJ12,2011-12-02 14:00,2,30.8,30.85,30.7,30.85,12
VIJ12,2011-12-02 14:30,2,30.8,30.95,30.77,30.9,52
VIJ12,2011-12-02 15:00,2,30.9,30.97,30.75,30.9,203
VIJ12,2011-12-05 07:00,5,30.4,30.45,30.26,30.26,4
VIJ12,2011-12-05 07:30,5,30.1,30.1,30.1,30.1,1
VIJ12,2011-12-05 08:00,5,30.05,30.15,30,30.15,57
VIJ12,2011-12-05 08:30,5,30.15,30.3,30,30.05,91
VIJ12,2011-12-05 09:00,5,30.1,30.16,30.05,30.05,17
VIJ12,2011-12-05 09:30,5,30,30.14,30,30.13,15
VIJ12,2011-12-05 10:00,5,30.1,30.2,30.1,30.2,36
VIJ12,2011-12-05 10:30,5,30.2,30.2,30.15,30.2,20
VIJ12,2011-12-05 11:00,5,30.15,30.2,30.15,30.2,5
VIJ12,2011-12-05 11:30,5,30.2,30.21,30.1,30.1,9
VIJ12,2011-12-05 12:00,5,30.1,30.25,30.1,30.22,40
VIJ12,2011-12-05 12:30,5,30.21,30.6,30.2,30.52,37
VIJ12,2011-12-05 13:00,5,30.55,30.75,30.54,30.55,40
VIJ12,2011-12-05 13:30,5,30.6,30.65,30.55,30.55,27
VIJ12,2011-12-05 14:00,5,30.55,30.75,30.5,30.64,87
VIJ12,2011-12-05 14:30,5,30.64,30.71,30.5,30.5,83
VIJ12,2011-12-05 15:00,5,30.5,30.6,30.45,30.6,31
VIJ12,2011-12-06 07:00,6,30.45,30.45,30.39,30.39,22
VIJ12,2011-12-06 07:30,6,30.45,30.48,30.45,30.48,9
VIJ12,2011-12-06 08:00,6,30.48,30.5,30.41,30.5,60
VIJ12,2011-12-06 08:30,6,30.55,30.65,30.45,30.6,32
VIJ12,2011-12-06 09:00,6,30.55,30.55,30.38,30.45,36
VIJ12,2011-12-06 09:30,6,30.35,30.6,30.35,30.6,21
VIJ12,2011-12-06 10:00,6,30.55,30.55,30.5,30.5,6
VIJ12,2011-12-06 10:30,6,30.5,30.63,30.45,30.5,32
VIJ12,2011-12-06 11:00,6,30.55,30.55,30.55,30.55,1
VIJ12,2011-12-06 11:30,6,30.55,30.55,30.55,30.55,1
VIJ12,2011-12-06 12:00,6,30.6,30.6,30.45,30.45,11
VIJ12,2011-12-06 12:30,6,30.43,30.45,30.39,30.4,18
VIJ12,2011-12-06 13:00,6,30.45,30.45,30.4,30.4,30
VIJ12,2011-12-06 13:30,6,30.4,30.4,30.25,30.36,34
VIJ12,2011-12-06 14:00,6,30.35,30.5,30.3,30.5,43
VIJ12,2011-12-06 14:30,6,30.45,30.51,30.37,30.45,65
VIJ12,2011-12-06 15:00,6,30.45,30.55,30.35,30.45,275
VIJ12,2011-12-07 07:00,7,30.5,30.55,30.49,30.52,88
VIJ12,2011-12-07 07:30,7,30.5,30.55,30.29,30.46,31
VIJ12,2011-12-07 08:00,7,30.5,30.55,30.36,30.45,46
VIJ12,2011-12-07 08:30,7,30.5,30.9,30.5,30.75,77
VIJ12,2011-12-07 09:00,7,30.7,31.05,30.7,31.02,132
VIJ12,2011-12-07 09:30,7,31.05,31.12,30.95,31,143
VIJ12,2011-12-07 10:00,7,30.95,31,30.9,30.9,58
VIJ12,2011-12-07 10:30,7,30.95,30.95,30.85,30.85,34
VIJ12,2011-12-07 11:00,7,30.9,30.9,30.75,30.75,87
VIJ12,2011-12-07 11:30,7,30.8,30.8,30.72,30.8,44
VIJ12,2011-12-07 12:00,7,30.82,30.85,30.8,30.85,17
VIJ12,2011-12-07 12:30,7,30.9,31.01,30.9,30.95,30
VIJ12,2011-12-07 13:00,7,30.95,31.1,30.92,30.95,115
VIJ12,2011-12-07 13:30,7,31,31.31,30.97,31.2,279
VIJ12,2011-12-07 14:00,7,31.15,31.24,30.99,31.05,150
VIJ12,2011-12-07 14:30,7,31,31.05,30.73,30.97,169
VIJ12,2011-12-07 15:00,7,31,31.1,30.75,30.8,125
VIJ12,2011-12-08 07:00,8,30.9,30.9,30.85,30.85,10
VIJ12,2011-12-08 07:30,8,30.4,31.11,30.35,31,77
VIJ12,2011-12-08 08:00,8,31.1,31.55,31.1,31.55,164
VIJ12,2011-12-08 08:30,8,31.45,31.5,31.15,31.3,276
VIJ12,2011-12-08 09:00,8,31.29,31.55,31.29,31.47,181
VIJ12,2011-12-08 09:30,8,31.45,31.45,31.23,31.4,112
VIJ12,2011-12-08 10:00,8,31.45,31.6,31.4,31.6,75
VIJ12,2011-12-08 10:30,8,31.55,31.65,31.5,31.55,8
VIJ12,2011-12-08 11:00,8,31.5,31.65,31.4,31.65,89
VIJ12,2011-12-08 11:30,8,31.7,31.75,31.65,31.67,99
VIJ12,2011-12-08 12:00,8,31.7,31.86,31.7,31.75,76
VIJ12,2011-12-08 12:30,8,31.77,31.8,31.72,31.75,41
VIJ12,2011-12-08 13:00,8,31.8,31.83,31.75,31.83,39
VIJ12,2011-12-08 13:30,8,31.8,31.8,31.75,31.8,33
VIJ12,2011-12-08 14:00,8,31.8,31.8,31.6,31.7,78
VIJ12,2011-12-08 14:30,8,31.65,31.96,31.55,31.75,228
VIJ12,2011-12-08 15:00,8,31.75,31.8,31.6,31.65,145
VIJ12,2011-12-09 08:00,9,31.45,31.45,31.36,31.43,9
VIJ12,2011-12-09 08:30,9,31.35,31.4,31.2,31.25,90
VIJ12,2011-12-09 09:00,9,31.25,31.25,31.05,31.05,122
VIJ12,2011-12-09 09:30,9,31.05,31.1,30.89,30.89,85
VIJ12,2011-12-09 10:00,9,30.9,30.93,30.75,30.85,194
VIJ12,2011-12-09 10:30,9,30.85,30.97,30.85,30.95,81
VIJ12,2011-12-09 11:00,9,31,31,30.9,30.95,31
VIJ12,2011-12-09 11:30,9,30.95,31.02,30.91,31,67
VIJ12,2011-12-09 12:00,9,31,31.17,31,31.05,84
VIJ12,2011-12-09 12:30,9,31.05,31.15,31.05,31.05,115
VIJ12,2011-12-09 13:00,9,31.08,31.11,31.05,31.05,23
VIJ12,2011-12-09 13:30,9,31,31.03,30.9,30.92,152
VIJ12,2011-12-09 14:00,9,30.9,31.07,30.9,30.95,170
VIJ12,2011-12-09 14:30,9,30.95,31,30.9,30.9,153
VIJ12,2011-12-09 15:00,9,30.9,30.9,30.75,30.8,469
VIJ12,2011-12-12 07:00,12,31.21,31.33,31.1,31.33,17
VIJ12,2011-12-12 07:30,12,31.3,31.3,31.28,31.28,2
VIJ12,2011-12-12 08:00,12,31.4,31.55,31.39,31.39,19
VIJ12,2011-12-12 08:30,12,31.44,31.55,31.28,31.4,174
VIJ12,2011-12-12 09:00,12,31.35,31.45,31.3,31.36,78
VIJ12,2011-12-12 09:30,12,31.4,31.5,31.37,31.42,149
VIJ12,2011-12-12 10:00,12,31.4,31.65,31.37,31.5,231
VIJ12,2011-12-12 10:30,12,31.5,32,31.46,31.95,287
VIJ12,2011-12-12 11:00,12,32,32.03,31.8,31.95,187
VIJ12,2011-12-12 11:30,12,31.95,31.95,31.75,31.8,221
VIJ12,2011-12-12 12:00,12,31.8,32,31.79,31.95,298
VIJ12,2011-12-12 12:30,12,31.9,31.95,31.9,31.95,155
VIJ12,2011-12-12 13:00,12,31.95,32,31.75,31.87,232
VIJ12,2011-12-12 13:30,12,31.88,32,31.85,31.9,212
VIJ12,2011-12-12 14:00,12,31.9,32,31.8,31.8,201
VIJ12,2011-12-12 14:30,12,31.8,31.85,31.55,31.6,382
VIJ12,2011-12-12 15:00,12,31.56,31.57,31.25,31.3,531
VIJ12,2011-12-12 15:30,12,31.35,31.35,31.35,31.35,669
VIJ12,2011-12-13 07:30,13,30.95,30.95,30.7,30.85,24
VIJ12,2011-12-13 08:00,13,30.7,30.85,30.7,30.85,2
VIJ12,2011-12-13 08:30,13,30.85,30.87,30.54,30.7,429
VIJ12,2011-12-13 09:00,13,30.7,30.85,30.6,30.85,82
VIJ12,2011-12-13 09:30,13,30.9,31.05,30.83,30.95,72
VIJ12,2011-12-13 10:00,13,31.05,31.15,30.95,30.95,56
VIJ12,2011-12-13 10:30,13,30.95,30.95,30.85,30.9,80
VIJ12,2011-12-13 11:00,13,30.89,30.94,30.85,30.87,75
VIJ12,2011-12-13 11:30,13,30.85,31,30.85,30.85,26
VIJ12,2011-12-13 12:00,13,30.83,30.83,30.8,30.8,13
VIJ12,2011-12-13 12:30,13,30.75,30.8,30.7,30.7,23
VIJ12,2011-12-13 13:00,13,30.7,31.05,30.6,30.9,85
VIJ12,2011-12-13 13:30,13,31.01,31.3,31.01,31.3,83
VIJ12,2011-12-13 14:00,13,31.3,31.55,31.24,31.54,79
VIJ12,2011-12-13 14:30,13,31.6,31.85,31.55,31.65,253
VIJ12,2011-12-13 15:00,13,31.7,31.7,31.55,31.56,214
VIJ12,2011-12-13 15:30,13,31.6,31.6,31.6,31.6,108
VIJ12,2011-12-14 07:00,14,31.25,31.33,31.25,31.33,6
VIJ12,2011-12-14 07:30,14,31.29,31.45,31.29,31.4,9
VIJ12,2011-12-14 08:00,14,31.4,31.65,31.4,31.65,30
VIJ12,2011-12-14 08:30,14,31.6,31.9,31.4,31.8,63
VIJ12,2011-12-14 09:00,14,31.8,32.1,31.8,31.9,43
VIJ12,2011-12-14 09:30,14,31.9,32.06,31.77,32.05,86
VIJ12,2011-12-14 10:00,14,32.05,32.2,32,32.2,53
VIJ12,2011-12-14 10:30,14,32.2,32.25,32.14,32.15,25
VIJ12,2011-12-14 11:00,14,32.15,32.15,31.9,31.9,57
VIJ12,2011-12-14 11:30,14,31.9,31.92,31.8,31.92,125
VIJ12,2011-12-14 12:00,14,31.85,31.9,31.73,31.75,132
VIJ12,2011-12-14 12:30,14,31.7,31.85,31.55,31.85,127
VIJ12,2011-12-14 13:00,14,31.85,31.91,31.7,31.75,116
VIJ12,2011-12-14 13:30,14,31.75,31.99,31.75,31.9,104
VIJ12,2011-12-14 14:00,14,31.85,32,31.8,31.9,115
VIJ12,2011-12-14 14:30,14,31.75,31.85,31.62,31.75,36
VIJ12,2011-12-14 15:00,14,31.75,31.8,31.65,31.7,34
VIJ12,2011-12-15 07:00,15,31.19,31.19,31.19,31.19,1
VIJ12,2011-12-15 07:30,15,31.01,31.01,31.01,31.01,1
VIJ12,2011-12-15 08:00,15,30.9,30.9,30.9,30.9,3
VIJ12,2011-12-15 08:30,15,30.95,30.95,30.7,30.78,98
VIJ12,2011-12-15 09:00,15,30.77,31.16,30.75,31.13,51
VIJ12,2011-12-15 09:30,15,31.15,31.35,31.13,31.16,55
VIJ12,2011-12-15 10:00,15,31.15,31.2,31,31.1,81
VIJ12,2011-12-15 10:30,15,31.05,31.15,31.05,31.15,14
VIJ12,2011-12-15 11:00,15,31.15,31.15,31.05,31.05,16
VIJ12,2011-12-15 11:30,15,31,31.05,31,31.05,20
VIJ12,2011-12-15 12:00,15,31,31.02,30.95,31.02,10
VIJ12,2011-12-15 12:30,15,31,31.03,30.94,30.94,19
VIJ12,2011-12-15 13:00,15,31.02,31.02,30.9,31,13
VIJ12,2011-12-15 13:30,15,31.05,31.06,31,31.05,14
VIJ12,2011-12-15 14:00,15,31,31.05,30.95,30.95,43
VIJ12,2011-12-15 14:30,15,30.95,31.06,30.95,31.06,49
VIJ12,2011-12-15 15:00,15,31.05,31.1,30.95,31,229
VIJ12,2011-12-16 07:30,16,30.49,30.55,30.43,30.5,13
VIJ12,2011-12-16 08:00,16,30.45,30.45,30.3,30.32,22
VIJ12,2011-12-16 08:30,16,30.35,30.6,30.29,30.43,138
VIJ12,2011-12-16 09:00,16,30.5,30.5,30.4,30.45,16
VIJ12,2011-12-16 09:30,16,30.55,30.55,30.5,30.55,10
VIJ12,2011-12-16 10:00,16,30.58,30.75,30.58,30.73,33
VIJ12,2011-12-16 10:30,16,30.75,30.95,30.75,30.85,29
VIJ12,2011-12-16 11:00,16,30.95,31.05,30.9,30.95,40
VIJ12,2011-12-16 11:30,16,31,31.11,30.96,30.96,56
VIJ12,2011-12-16 12:00,16,31,31,30.85,30.86,58
VIJ12,2011-12-16 12:30,16,30.85,30.9,30.8,30.88,24
VIJ12,2011-12-16 13:00,16,30.9,31.18,30.88,31.1,68
VIJ12,2011-12-16 13:30,16,31.15,31.15,30.94,30.94,18
VIJ12,2011-12-16 14:00,16,31,31,30.95,30.97,9
VIJ12,2011-12-16 14:30,16,30.96,31.05,30.88,30.95,124
VIJ12,2011-12-16 15:00,16,30.93,31,30.9,30.9,405
VIJ12,2011-12-19 07:00,19,30.7,30.7,30.58,30.62,10
VIJ12,2011-12-19 07:30,19,30.45,30.51,30.35,30.42,49
VIJ12,2011-12-19 08:00,19,30.4,30.75,30.4,30.75,11
VIJ12,2011-12-19 08:30,19,30.75,30.8,30.55,30.55,78
VIJ12,2011-12-19 09:00,19,30.53,30.77,30.53,30.73,221
VIJ12,2011-12-19 09:30,19,30.68,30.72,30.55,30.69,50
VIJ12,2011-12-19 10:00,19,30.7,30.8,30.65,30.65,28
VIJ12,2011-12-19 10:30,19,30.66,30.8,30.65,30.7,29
VIJ12,2011-12-19 11:00,19,30.7,30.7,30.5,30.5,21
VIJ12,2011-12-19 11:30,19,30.5,30.55,30.45,30.46,33
VIJ12,2011-12-19 12:00,19,30.4,30.45,30.3,30.32,40
VIJ12,2011-12-19 12:30,19,30.35,30.4,30.27,30.35,58
VIJ12,2011-12-19 13:00,19,30.35,30.5,30.35,30.5,38
VIJ12,2011-12-19 13:30,19,30.5,30.55,30.5,30.5,58
VIJ12,2011-12-19 14:00,19,30.5,30.75,30.5,30.7,57
VIJ12,2011-12-19 14:30,19,30.75,30.8,30.7,30.7,28
VIJ12,2011-12-19 15:00,19,30.75,30.75,30.65,30.65,225
VIJ12,2011-12-20 07:30,20,29.85,29.85,29.7,29.75,18
VIJ12,2011-12-20 08:00,20,29.55,29.75,29.55,29.75,24
VIJ12,2011-12-20 08:30,20,29.7,29.9,29.6,29.75,295
VIJ12,2011-12-20 09:00,20,29.75,29.9,29.65,29.65,142
VIJ12,2011-12-20 09:30,20,29.6,29.7,29.59,29.6,82
VIJ12,2011-12-20 10:00,20,29.65,29.65,29.6,29.65,29
VIJ12,2011-12-20 10:30,20,29.7,29.75,29.65,29.71,45
VIJ12,2011-12-20 11:00,20,29.75,29.8,29.7,29.75,53
VIJ12,2011-12-20 11:30,20,29.75,29.75,29.64,29.65,8
VIJ12,2011-12-20 12:00,20,29.65,29.65,29.55,29.65,26
VIJ12,2011-12-20 12:30,20,29.64,29.65,29.55,29.61,73
VIJ12,2011-12-20 13:00,20,29.65,29.75,29.59,29.7,170
VIJ12,2011-12-20 13:30,20,29.66,29.66,29.55,29.61,48
VIJ12,2011-12-20 14:00,20,29.55,29.6,29.47,29.5,50
VIJ12,2011-12-20 14:30,20,29.49,29.5,29.4,29.45,37
VIJ12,2011-12-20 15:00,20,29.45,29.65,29.4,29.45,443
VIJ12,2011-12-21 07:00,21,29.5,29.64,29.5,29.55,115
VIJ12,2011-12-21 07:30,21,29.5,29.5,29.35,29.35,28
VIJ12,2011-12-21 08:00,21,29.3,29.3,29.3,29.3,4
VIJ12,2011-12-21 08:30,21,29.25,29.5,29.25,29.45,125
VIJ12,2011-12-21 09:00,21,29.5,29.5,29.15,29.15,121
VIJ12,2011-12-21 09:30,21,29.15,29.15,28.94,29.12,101
VIJ12,2011-12-21 10:00,21,29.15,29.33,29.1,29.25,58
VIJ12,2011-12-21 10:30,21,29.3,29.31,29.25,29.3,31
VIJ12,2011-12-21 11:00,21,29.2,29.35,29.2,29.35,22
VIJ12,2011-12-21 11:30,21,29.35,29.35,29.1,29.1,48
VIJ12,2011-12-21 12:00,21,29.15,29.16,29,29,72
VIJ12,2011-12-21 12:30,21,29.05,29.08,28.95,28.95,65
VIJ12,2011-12-21 13:00,21,29,29,28.8,28.91,243
VIJ12,2011-12-21 13:30,21,28.85,29.25,28.7,28.7,102
VIJ12,2011-12-21 14:00,21,28.65,28.75,28.3,28.35,241
VIJ12,2011-12-21 14:30,21,28.33,28.34,28.04,28.06,414
VIJ12,2011-12-21 15:00,21,28.05,28.1,27.85,27.9,412
VIJ12,2011-12-22 07:00,22,27.78,27.78,27.34,27.35,51
VIJ12,2011-12-22 07:30,22,27.35,27.6,27.35,27.6,70
VIJ12,2011-12-22 08:00,22,27.6,27.7,27.6,27.6,8
VIJ12,2011-12-22 08:30,22,27.55,27.67,27.3,27.5,231
VIJ12,2011-12-22 09:00,22,27.45,27.6,27.38,27.55,104
VIJ12,2011-12-22 09:30,22,27.55,27.8,27.55,27.71,184
VIJ12,2011-12-22 10:00,22,27.7,27.8,27.7,27.75,143
VIJ12,2011-12-22 10:30,22,27.8,27.86,27.71,27.75,116
VIJ12,2011-12-22 11:00,22,27.75,27.75,27.59,27.6,135
VIJ12,2011-12-22 11:30,22,27.6,27.65,27.55,27.63,19
VIJ12,2011-12-22 12:00,22,27.6,27.62,27.6,27.62,6
VIJ12,2011-12-22 12:30,22,27.6,27.75,27.6,27.75,23
VIJ12,2011-12-22 13:00,22,27.75,27.77,27.75,27.75,18
VIJ12,2011-12-22 13:30,22,27.75,28.05,27.75,28.05,123
VIJ12,2011-12-22 14:00,22,28.1,28.13,27.94,27.95,134
VIJ12,2011-12-22 14:30,22,27.95,28,27.9,28,79
VIJ12,2011-12-22 15:00,22,27.95,28.1,27.9,28.04,301
VIJ12,2011-12-23 07:30,23,27.35,27.68,27.35,27.67,122
VIJ12,2011-12-23 08:00,23,27.67,27.67,27.65,27.65,7
VIJ12,2011-12-23 08:30,23,27.65,28,27.6,27.85,198
VIJ12,2011-12-23 09:00,23,27.9,27.95,27.85,27.95,41
VIJ12,2011-12-23 09:30,23,27.95,28.03,27.85,28,110
VIJ12,2011-12-23 10:00,23,28,28.05,27.95,28.01,101
VIJ12,2011-12-23 10:30,23,28,28.05,27.94,28.02,72
VIJ12,2011-12-23 11:00,23,28.05,28.1,28,28.1,87
VIJ12,2011-12-23 11:30,23,28.1,28.1,28,28.03,70
VIJ12,2011-12-23 12:00,23,28.05,28.31,28.04,28.31,62
VIJ12,2011-12-23 12:30,23,28.3,28.35,28.3,28.3,51
VIJ12,2011-12-23 13:00,23,28.3,28.37,28.25,28.35,38
VIJ12,2011-12-23 13:30,23,28.35,28.4,28.25,28.29,55
VIJ12,2011-12-23 14:00,23,28.3,28.45,28.29,28.42,105
VIJ12,2011-12-23 14:30,23,28.45,28.47,28.35,28.35,80
VIJ12,2011-12-23 15:00,23,28.3,28.4,28.1,28.15,633
VIJ12,2011-12-23 15:30,23,28.3,28.3,28.15,28.15,35
VIJ12,2011-12-27 07:00,27,28.45,28.5,28.1,28.1,30
VIJ12,2011-12-27 07:30,27,28.05,28.05,27.98,28,35
VIJ12,2011-12-27 08:00,27,28.01,28.05,27.95,28.01,16
VIJ12,2011-12-27 08:30,27,28,28.03,27.67,27.8,170
VIJ12,2011-12-27 09:00,27,27.8,27.8,27.78,27.8,44
VIJ12,2011-12-27 09:30,27,27.79,28,27.77,28,124
VIJ12,2011-12-27 10:00,27,28,28.02,27.89,27.89,64
VIJ12,2011-12-27 10:30,27,27.85,27.87,27.8,27.87,6
VIJ12,2011-12-27 11:00,27,27.85,27.85,27.74,27.74,76
VIJ12,2011-12-27 11:30,27,27.76,27.8,27.75,27.79,57
VIJ12,2011-12-27 12:00,27,27.8,27.85,27.8,27.85,143
VIJ12,2011-12-27 12:30,27,27.8,27.8,27.78,27.78,5
VIJ12,2011-12-27 13:00,27,27.8,27.8,27.8,27.8,1
VIJ12,2011-12-27 13:30,27,27.86,27.86,27.83,27.83,8
VIJ12,2011-12-27 14:00,27,27.85,27.9,27.75,27.85,20
VIJ12,2011-12-27 14:30,27,27.85,28,27.85,27.95,79
VIJ12,2011-12-27 15:00,27,27.9,27.9,27.85,27.9,135
VIJ12,2011-12-28 07:30,28,27.7,27.7,27.7,27.7,2
VIJ12,2011-12-28 08:00,28,27.7,27.7,27.65,27.7,61
VIJ12,2011-12-28 08:30,28,27.65,28.05,27.65,28.05,394
VIJ12,2011-12-28 09:00,28,28.05,28.2,27.95,28.2,61
VIJ12,2011-12-28 09:30,28,28.2,28.3,28.15,28.25,80
VIJ12,2011-12-28 10:00,28,28.25,28.35,28.2,28.33,53
VIJ12,2011-12-28 10:30,28,28.33,28.5,28.33,28.5,21
VIJ12,2011-12-28 11:00,28,28.4,28.45,28.25,28.3,27
VIJ12,2011-12-28 11:30,28,28.31,28.4,28.25,28.35,13
VIJ12,2011-12-28 12:00,28,28.4,28.45,28.4,28.45,3
VIJ12,2011-12-28 12:30,28,28.35,28.35,28.3,28.35,25
VIJ12,2011-12-28 13:00,28,28.3,28.35,28.3,28.33,93
VIJ12,2011-12-28 13:30,28,28.3,28.37,28.3,28.35,39
VIJ12,2011-12-28 14:00,28,28.34,28.45,28.3,28.45,88
VIJ12,2011-12-28 14:30,28,28.45,28.6,28.38,28.5,75
VIJ12,2011-12-28 15:00,28,28.5,28.5,28.35,28.4,392
VIJ12,2011-12-29 07:30,29,28.15,28.17,28.05,28.05,13
VIJ12,2011-12-29 08:00,29,28.15,28.15,28.15,28.15,16
VIJ12,2011-12-29 08:30,29,28.15,28.25,28.08,28.15,148
VIJ12,2011-12-29 09:00,29,28.1,28.1,28,28,26
VIJ12,2011-12-29 09:30,29,28.02,28.05,28,28.05,165
VIJ12,2011-12-29 10:00,29,28.02,28.25,28.02,28.19,19
VIJ12,2011-12-29 10:30,29,28.2,28.2,28.04,28.04,86
VIJ12,2011-12-29 11:00,29,28.05,28.15,28.04,28.1,16
VIJ12,2011-12-29 11:30,29,28.15,28.2,28.12,28.15,9
VIJ12,2011-12-29 12:00,29,28.1,28.18,28.09,28.15,246
VIJ12,2011-12-29 12:30,29,28.15,28.15,28.05,28.05,31
VIJ12,2011-12-29 13:00,29,28.05,28.06,28,28,65
VIJ12,2011-12-29 13:30,29,28.1,28.1,28.05,28.08,36
VIJ12,2011-12-29 14:00,29,28.05,28.05,28,28.05,75
VIJ12,2011-12-29 14:30,29,28.05,28.05,28,28.05,54
VIJ12,2011-12-29 15:00,29,28.05,28.12,27.95,28,299
VIJ12,2011-12-30 07:30,30,27.95,27.97,27.89,27.97,15
VIJ12,2011-12-30 08:00,30,28,28,27.96,27.96,4
VIJ12,2011-12-30 08:30,30,27.9,28.01,27.9,28.01,106
VIJ12,2011-12-30 09:00,30,27.99,28,27.95,28,58
VIJ12,2011-12-30 09:30,30,28.05,28.05,28.05,28.05,6
VIJ12,2011-12-30 10:00,30,28.05,28.05,28,28.04,12
VIJ12,2011-12-30 10:30,30,27.95,28,27.9,28,36
VIJ12,2011-12-30 11:00,30,28.03,28.03,28.03,28.03,1
VIJ12,2011-12-30 11:30,30,28.05,28.05,28.05,28.05,5
VIJ12,2011-12-30 12:00,30,28.1,28.17,28.09,28.15,38
VIJ12,2011-12-30 12:30,30,28.13,28.14,28.12,28.14,5
VIJ12,2011-12-30 13:00,30,28.15,28.35,28.15,28.3,7
VIJ12,2011-12-30 13:30,30,28.25,28.3,28.22,28.25,44
VIJ12,2011-12-30 14:00,30,28.2,28.3,28.2,28.25,27
VIJ12,2011-12-30 14:30,30,28.25,28.35,28.21,28.35,65
VIJ12,2011-12-30 15:00,30,28.38,28.4,28.29,28.4,294
VIJ12,2012-01-03 07:00,3,27.65,27.65,27.5,27.53,26
VIJ12,2012-01-03 07:30,3,27.5,27.51,27.5,27.51,3
VIJ12,2012-01-03 08:00,3,27.55,27.55,27.55,27.55,1
VIJ12,2012-01-03 08:30,3,27.4,27.9,27.4,27.75,407
VIJ12,2012-01-03 09:00,3,27.8,27.85,27.65,27.7,75
VIJ12,2012-01-03 09:30,3,27.7,27.7,27.6,27.65,39
VIJ12,2012-01-03 10:00,3,27.6,27.6,27.55,27.6,21
VIJ12,2012-01-03 10:30,3,27.6,27.75,27.6,27.65,71
VIJ12,2012-01-03 11:00,3,27.7,27.7,27.67,27.67,6
VIJ12,2012-01-03 11:30,3,27.7,27.8,27.7,27.75,68
VIJ12,2012-01-03 12:00,3,27.75,27.83,27.75,27.8,22
VIJ12,2012-01-03 12:30,3,27.8,27.85,27.75,27.75,18
VIJ12,2012-01-03 13:00,3,27.75,27.76,27.68,27.7,78
VIJ12,2012-01-03 13:30,3,27.69,27.7,27.6,27.65,25
VIJ12,2012-01-03 14:00,3,27.6,27.78,27.6,27.76,44
VIJ12,2012-01-03 14:30,3,27.75,27.75,27.52,27.55,86
VIJ12,2012-01-03 15:00,3,27.6,27.6,27.4,27.46,507
VIJ12,2012-01-04 07:00,4,27.5,27.56,27.48,27.56,68
VIJ12,2012-01-04 07:30,4,27.59,27.7,27.53,27.7,24
VIJ12,2012-01-04 08:00,4,27.8,27.82,27.74,27.74,18
VIJ12,2012-01-04 08:30,4,27.7,27.92,27.65,27.85,101
VIJ12,2012-01-04 09:00,4,27.85,27.85,27.75,27.8,90
VIJ12,2012-01-04 09:30,4,27.8,28,27.8,27.84,110
VIJ12,2012-01-04 10:00,4,27.8,27.8,27.7,27.7,35
VIJ12,2012-01-04 10:30,4,27.6,27.65,27.38,27.45,322
VIJ12,2012-01-04 11:00,4,27.45,27.45,27.3,27.35,127
VIJ12,2012-01-04 11:30,4,27.4,27.4,27.3,27.3,11
VIJ12,2012-01-04 12:00,4,27.35,27.4,27.35,27.4,21
VIJ12,2012-01-04 12:30,4,27.4,27.4,27.2,27.25,55
VIJ12,2012-01-04 13:00,4,27.3,27.35,27.23,27.23,19
VIJ12,2012-01-04 13:30,4,27.25,27.25,27.1,27.1,37
VIJ12,2012-01-04 14:00,4,27.15,27.2,27.15,27.2,10
VIJ12,2012-01-04 14:30,4,27.1,27.13,27.05,27.05,61
VIJ12,2012-01-04 15:00,4,27.05,27.11,27.03,27.05,289
VIJ12,2012-01-05 07:00,5,27.49,27.49,27.15,27.15,44
VIJ12,2012-01-05 07:30,5,27.2,27.24,27.15,27.15,20
VIJ12,2012-01-05 08:00,5,27.3,27.3,27.23,27.3,15
VIJ12,2012-01-05 08:30,5,27.35,27.55,27.3,27.38,120
VIJ12,2012-01-05 09:00,5,27.5,27.55,27.3,27.32,84
VIJ12,2012-01-05 09:30,5,27.35,27.48,27.35,27.4,17
VIJ12,2012-01-05 10:00,5,27.4,27.41,27.2,27.23,114
VIJ12,2012-01-05 10:30,5,27.2,27.25,27.14,27.2,124
VIJ12,2012-01-05 11:00,5,27.25,27.25,27.07,27.11,90
VIJ12,2012-01-05 11:30,5,27.05,27.15,27.03,27.03,32
VIJ12,2012-01-05 12:00,5,27.05,27.05,26.85,26.85,124
VIJ12,2012-01-05 12:30,5,26.87,26.9,26.8,26.85,37
VIJ12,2012-01-05 13:00,5,26.8,27,26.8,26.96,158
VIJ12,2012-01-05 13:30,5,26.98,27.05,26.92,26.97,265
VIJ12,2012-01-05 14:00,5,27,27,26.85,26.9,212
VIJ12,2012-01-05 14:30,5,26.87,26.9,26.75,26.8,167
VIJ12,2012-01-05 15:00,5,26.75,26.87,26.73,26.8,392
VIJ12,2012-01-06 07:00,6,26.7,26.7,26.6,26.7,12
VIJ12,2012-01-06 07:30,6,26.65,27.15,26.62,26.8,165
VIJ12,2012-01-06 08:00,6,26.65,26.68,26.58,26.59,18
VIJ12,2012-01-06 08:30,6,26.7,27.05,26.7,27,146
VIJ12,2012-01-06 09:00,6,27,27.05,26.85,26.9,109
VIJ12,2012-01-06 09:30,6,26.85,26.9,26.8,26.9,165
VIJ12,2012-01-06 10:00,6,26.8,26.81,26.65,26.65,55
VIJ12,2012-01-06 10:30,6,26.65,26.7,26.45,26.45,219
VIJ12,2012-01-06 11:00,6,26.45,26.48,26.35,26.39,179
VIJ12,2012-01-06 11:30,6,26.4,26.45,26.38,26.45,33
VIJ12,2012-01-06 12:00,6,26.5,26.5,26.5,26.5,1
VIJ12,2012-01-06 12:30,6,26.5,26.5,26.35,26.45,14
VIJ12,2012-01-06 13:00,6,26.45,26.5,26.45,26.45,13
VIJ12,2012-01-06 13:30,6,26.45,26.5,26.4,26.5,57
VIJ12,2012-01-06 14:00,6,26.5,26.5,26.43,26.43,9
VIJ12,2012-01-06 14:30,6,26.45,26.58,26.44,26.52,89
VIJ12,2012-01-06 15:00,6,26.5,26.55,26.4,26.45,486
VIJ12,2012-01-09 07:00,9,26.45,26.45,26.3,26.4,8
VIJ12,2012-01-09 07:30,9,26.36,26.4,26.35,26.38,13
VIJ12,2012-01-09 08:00,9,26.37,26.37,26.28,26.33,75
VIJ12,2012-01-09 08:30,9,26.3,26.47,26.3,26.47,46
VIJ12,2012-01-09 09:00,9,26.5,26.57,26.3,26.34,146
VIJ12,2012-01-09 09:30,9,26.3,26.4,26.27,26.35,35
VIJ12,2012-01-09 10:00,9,26.35,26.6,26.35,26.55,238
VIJ12,2012-01-09 10:30,9,26.6,26.6,26.4,26.5,115
VIJ12,2012-01-09 11:00,9,26.5,26.5,26.32,26.32,53
VIJ12,2012-01-09 11:30,9,26.35,26.35,26.35,26.35,1
VIJ12,2012-01-09 12:00,9,26.3,26.37,26.3,26.3,70
VIJ12,2012-01-09 12:30,9,26.3,26.32,26.2,26.27,62
VIJ12,2012-01-09 13:00,9,26.25,26.35,26.25,26.35,29
VIJ12,2012-01-09 13:30,9,26.3,26.32,26.25,26.25,50
VIJ12,2012-01-09 14:00,9,26.25,26.25,26.15,26.25,61
VIJ12,2012-01-09 14:30,9,26.25,26.3,26.2,26.25,322
VIJ12,2012-01-09 15:00,9,26.3,26.3,26.2,26.3,299
VIJ12,2012-01-10 07:00,10,25.8,25.8,25.75,25.75,17
VIJ12,2012-01-10 07:30,10,25.75,25.82,25.7,25.73,38
VIJ12,2012-01-10 08:00,10,25.73,25.73,25.73,25.73,1
VIJ12,2012-01-10 08:30,10,25.8,25.9,25.7,25.85,161
VIJ12,2012-01-10 09:00,10,25.8,25.82,25.75,25.8,89
VIJ12,2012-01-10 09:30,10,25.8,25.85,25.75,25.75,57
VIJ12,2012-01-10 10:00,10,25.75,25.85,25.75,25.8,91
VIJ12,2012-01-10 10:30,10,25.8,25.85,25.75,25.75,201
VIJ12,2012-01-10 11:00,10,25.8,25.95,25.75,25.95,132
VIJ12,2012-01-10 11:30,10,25.95,25.98,25.9,25.9,20
VIJ12,2012-01-10 12:00,10,25.92,25.95,25.92,25.95,7
VIJ12,2012-01-10 12:30,10,25.95,25.95,25.95,25.95,59
VIJ12,2012-01-10 13:00,10,25.95,25.95,25.95,25.95,5
VIJ12,2012-01-10 13:30,10,25.95,25.95,25.9,25.93,15
VIJ12,2012-01-10 14:00,10,25.9,25.97,25.9,25.94,31
VIJ12,2012-01-10 14:30,10,26,26.15,25.97,26.1,147
VIJ12,2012-01-10 15:00,10,26.05,26.05,25.95,26,396
VIJ12,2012-01-11 07:00,11,26.05,26.05,25.95,26.05,66
VIJ12,2012-01-11 07:30,11,26.16,26.16,26.16,26.16,2
VIJ12,2012-01-11 08:00,11,26.12,26.18,26.07,26.18,54
VIJ12,2012-01-11 08:30,11,26.15,26.3,26.1,26.25,52
VIJ12,2012-01-11 09:00,11,26.25,26.35,26.16,26.16,43
VIJ12,2012-01-11 09:30,11,26.2,26.3,26.1,26.26,78
VIJ12,2012-01-11 10:00,11,26.25,26.3,26.22,26.25,47
VIJ12,2012-01-11 10:30,11,26.25,26.25,26.2,26.2,73
VIJ12,2012-01-11 11:00,11,26.2,26.25,26.18,26.2,36
VIJ12,2012-01-11 11:30,11,26.25,26.28,26.23,26.24,104
VIJ12,2012-01-11 12:00,11,26.25,26.25,26.2,26.21,40
VIJ12,2012-01-11 12:30,11,26.2,26.2,26.1,26.15,64
VIJ12,2012-01-11 13:00,11,26.13,26.25,26.1,26.25,96
VIJ12,2012-01-11 13:30,11,26.2,26.2,26.2,26.2,5
VIJ12,2012-01-11 14:00,11,26.2,26.2,26.11,26.14,15
VIJ12,2012-01-11 14:30,11,26.15,26.3,26.1,26.3,61
VIJ12,2012-01-11 15:00,11,26.3,26.31,26.2,26.3,447
VIJ12,2012-01-11 15:30,11,26.35,26.35,26.35,26.35,1
VIJ12,2012-01-12 07:00,12,26,26.15,26,26.15,9
VIJ12,2012-01-12 07:30,12,26.15,26.24,26.1,26.11,62
VIJ12,2012-01-12 08:00,12,26.05,26.2,26,26.2,79
VIJ12,2012-01-12 08:30,12,26.16,26.55,26.13,26.4,187
VIJ12,2012-01-12 09:00,12,26.4,26.7,26.35,26.65,89
VIJ12,2012-01-12 09:30,12,26.65,26.91,26.6,26.71,368
VIJ12,2012-01-12 10:00,12,26.7,26.7,26.53,26.56,115
VIJ12,2012-01-12 10:30,12,26.6,26.8,26.58,26.7,431
VIJ12,2012-01-12 11:00,12,26.75,26.8,26.5,26.5,379
VIJ12,2012-01-12 11:30,12,26.55,26.55,26.27,26.28,90
VIJ12,2012-01-12 12:00,12,26.3,26.32,26.15,26.23,308
VIJ12,2012-01-12 12:30,12,26.25,26.35,26.25,26.3,82
VIJ12,2012-01-12 13:00,12,26.3,26.36,26.27,26.35,70
VIJ12,2012-01-12 13:30,12,26.35,26.36,26.25,26.27,112
VIJ12,2012-01-12 14:00,12,26.25,26.35,26.2,26.2,70
VIJ12,2012-01-12 14:30,12,26.25,26.25,26.05,26.15,216
VIJ12,2012-01-12 15:00,12,26.15,26.2,26.1,26.2,388
VIJ12,2012-01-12 15:30,12,26.15,26.15,26.15,26.15,1
VIJ12,2012-01-13 07:00,13,26.2,26.27,26.2,26.25,38
VIJ12,2012-01-13 07:30,13,26.4,26.4,26.35,26.37,5
VIJ12,2012-01-13 08:00,13,26.47,26.65,26.44,26.6,133
VIJ12,2012-01-13 08:30,13,26.65,26.86,26.6,26.75,290
VIJ12,2012-01-13 09:00,13,26.7,27.25,26.68,27.15,538
VIJ12,2012-01-13 09:30,13,27.1,27.2,27,27.05,377
VIJ12,2012-01-13 10:00,13,27.02,27.04,26.8,26.85,243
VIJ12,2012-01-13 10:30,13,26.8,26.85,26.68,26.8,287
VIJ12,2012-01-13 11:00,13,26.8,27,26.8,26.95,47
VIJ12,2012-01-13 11:30,13,27,27.1,26.9,26.95,127
VIJ12,2012-01-13 12:00,13,26.95,27.1,26.95,27.05,24
VIJ12,2012-01-13 12:30,13,27.1,27.2,26.95,27,79
VIJ12,2012-01-13 13:00,13,27,27.05,26.95,27,58
VIJ12,2012-01-13 13:30,13,27,27.05,26.93,27,70
VIJ12,2012-01-13 14:00,13,27,27.05,26.8,26.95,153
VIJ12,2012-01-13 14:30,13,27,27,26.76,26.81,70
VIJ12,2012-01-13 15:00,13,26.8,26.81,26.5,26.6,471
VIJ12,2012-01-17 07:00,17,26.09,26.09,25.8,25.8,45
VIJ12,2012-01-17 07:30,17,25.85,26,25.85,26,58
VIJ12,2012-01-17 08:00,17,26.05,26.05,26,26,20
VIJ12,2012-01-17 08:30,17,26.2,26.2,25.98,26,1006
VIJ12,2012-01-17 09:00,17,26,26.3,26,26.15,1156
VIJ12,2012-01-17 09:30,17,26.15,26.3,26.1,26.2,193
VIJ12,2012-01-17 10:00,17,26.15,26.2,26.01,26.05,505
VIJ12,2012-01-17 10:30,17,26.05,26.1,25.97,26.1,326
VIJ12,2012-01-17 11:00,17,26.05,26.15,26.05,26.15,166
VIJ12,2012-01-17 11:30,17,26.15,26.25,26.1,26.2,51
VIJ12,2012-01-17 12:00,17,26.18,26.25,26.15,26.18,68
VIJ12,2012-01-17 12:30,17,26.17,26.35,26.17,26.25,31
VIJ12,2012-01-17 13:00,17,26.2,26.3,26.2,26.25,144
VIJ12,2012-01-17 13:30,17,26.3,26.7,26.29,26.63,269
VIJ12,2012-01-17 14:00,17,26.65,26.85,26.58,26.8,209
VIJ12,2012-01-17 14:30,17,26.8,26.85,26.63,26.75,139
VIJ12,2012-01-17 15:00,17,26.75,26.75,26.6,26.7,469
VIJ12,2012-01-18 07:00,18,26.3,26.35,26.29,26.29,13
VIJ12,2012-01-18 07:30,18,26.26,26.35,26.25,26.35,56
VIJ12,2012-01-18 08:00,18,26.5,26.66,26.5,26.63,45
VIJ12,2012-01-18 08:30,18,26.6,27,26.5,26.6,632
VIJ12,2012-01-18 09:00,18,26.55,26.55,26.35,26.4,278
VIJ12,2012-01-18 09:30,18,26.4,26.47,26.34,26.35,210
VIJ12,2012-01-18 10:00,18,26.35,26.4,26.32,26.4,193
VIJ12,2012-01-18 10:30,18,26.35,26.48,26.35,26.47,292
VIJ12,2012-01-18 11:00,18,26.45,26.45,26.24,26.25,131
VIJ12,2012-01-18 11:30,18,26.2,26.3,26.2,26.3,265
VIJ12,2012-01-18 12:00,18,26.25,26.32,26.25,26.3,22
VIJ12,2012-01-18 12:30,18,26.25,26.3,26.2,26.3,34
VIJ12,2012-01-18 13:00,18,26.25,26.25,26.1,26.2,146
VIJ12,2012-01-18 13:30,18,26.19,26.25,26.15,26.2,62
VIJ12,2012-01-18 14:00,18,26.2,26.25,26.1,26.2,83
VIJ12,2012-01-18 14:30,18,26.15,26.2,26.15,26.2,115
VIJ12,2012-01-18 15:00,18,26.15,26.2,26.08,26.15,419
VIJ12,2012-01-19 07:30,19,25.9,25.95,25.8,25.95,21
VIJ12,2012-01-19 08:00,19,26,26.05,25.9,25.91,99
VIJ12,2012-01-19 08:30,19,25.9,26.05,25.89,25.89,195
VIJ12,2012-01-19 09:00,19,25.9,26.15,25.9,25.99,185
VIJ12,2012-01-19 09:30,19,26,26,25.79,25.85,168
VIJ12,2012-01-19 10:00,19,25.8,25.85,25.65,25.7,273
VIJ12,2012-01-19 10:30,19,25.7,25.85,25.65,25.65,696
VIJ12,2012-01-19 11:00,19,25.65,25.76,25.62,25.7,225
VIJ12,2012-01-19 11:30,19,25.75,25.8,25.7,25.7,39
VIJ12,2012-01-19 12:00,19,25.75,25.76,25.7,25.75,20
VIJ12,2012-01-19 12:30,19,25.73,25.86,25.73,25.85,119
VIJ12,2012-01-19 13:00,19,25.85,25.92,25.75,25.82,498
VIJ12,2012-01-19 13:30,19,25.83,25.95,25.83,25.9,162
VIJ12,2012-01-19 14:00,19,25.88,25.88,25.8,25.84,75
VIJ12,2012-01-19 14:30,19,25.8,25.85,25.8,25.8,75
VIJ12,2012-01-19 15:00,19,25.81,25.9,25.7,25.75,373
VIJ12,2012-01-20 07:00,20,25.8,25.9,25.8,25.9,17
VIJ12,2012-01-20 07:30,20,25.9,25.95,25.9,25.95,17
VIJ12,2012-01-20 08:00,20,25.92,25.95,25.9,25.93,89
VIJ12,2012-01-20 08:30,20,25.9,25.97,25.6,25.72,114
VIJ12,2012-01-20 09:00,20,25.75,25.88,25.71,25.71,212
VIJ12,2012-01-20 09:30,20,25.75,25.8,25.7,25.75,206
VIJ12,2012-01-20 10:00,20,25.75,25.85,25.75,25.8,70
VIJ12,2012-01-20 10:30,20,25.8,25.85,25.75,25.75,42
VIJ12,2012-01-20 11:00,20,25.72,25.72,25.63,25.65,34
VIJ12,2012-01-20 11:30,20,25.65,25.65,25.5,25.5,92
VIJ12,2012-01-20 12:00,20,25.5,25.5,25.35,25.37,102
VIJ12,2012-01-20 12:30,20,25.4,25.5,25.35,25.48,199
VIJ12,2012-01-20 13:00,20,25.45,25.5,25.39,25.45,141
VIJ12,2012-01-20 13:30,20,25.4,25.47,25.4,25.43,118
VIJ12,2012-01-20 14:00,20,25.4,25.4,25.35,25.35,81
VIJ12,2012-01-20 14:30,20,25.4,25.4,25.2,25.25,144
VIJ12,2012-01-20 15:00,20,25.24,25.3,25.2,25.3,163
VIJ12,2012-01-23 07:00,23,25.25,25.3,25.25,25.25,5
VIJ12,2012-01-23 08:00,23,25.23,25.3,25.23,25.3,47
VIJ12,2012-01-23 08:30,23,25.35,25.4,24.95,24.98,127
VIJ12,2012-01-23 09:00,23,24.95,25.14,24.93,25.14,225
VIJ12,2012-01-23 09:30,23,25.1,25.1,25.02,25.02,35
VIJ12,2012-01-23 10:00,23,25,25.11,25,25.05,38
VIJ12,2012-01-23 10:30,23,25.05,25.3,25.05,25.25,108
VIJ12,2012-01-23 11:00,23,25.26,25.4,25.19,25.2,150
VIJ12,2012-01-23 11:30,23,25.22,25.27,25.15,25.2,130
VIJ12,2012-01-23 12:00,23,25.25,25.27,25.18,25.2,155
VIJ12,2012-01-23 12:30,23,25.2,25.2,25.05,25.1,58
VIJ12,2012-01-23 13:00,23,25.1,25.15,25.1,25.15,21
VIJ12,2012-01-23 13:30,23,25.1,25.2,25,25.02,179
VIJ12,2012-01-23 14:00,23,25,25,24.8,24.83,173
VIJ12,2012-01-23 14:30,23,24.8,24.85,24.73,24.85,79
VIJ12,2012-01-23 15:00,23,24.9,25,24.75,24.9,256
VIJ12,2012-01-24 07:00,24,25.1,25.2,25.05,25.05,47
VIJ12,2012-01-24 07:30,24,25.05,25.2,25.05,25.2,53
VIJ12,2012-01-24 08:00,24,25.15,25.25,25.1,25.25,26
VIJ12,2012-01-24 08:30,24,25.25,25.44,25.12,25.15,303
VIJ12,2012-01-24 09:00,24,25.2,25.27,25.05,25.15,222
VIJ12,2012-01-24 09:30,24,25.15,25.15,25,25.05,70
VIJ12,2012-01-24 10:00,24,25.1,25.1,24.95,24.99,92
VIJ12,2012-01-24 10:30,24,25,25.1,24.95,25.07,106
VIJ12,2012-01-24 11:00,24,25.05,25.09,24.9,24.95,149
VIJ12,2012-01-24 11:30,24,24.95,24.95,24.85,24.85,86
VIJ12,2012-01-24 12:00,24,24.9,25,24.88,25,185
VIJ12,2012-01-24 12:30,24,25,25,24.9,24.94,56
VIJ12,2012-01-24 13:00,24,24.94,24.95,24.9,24.95,24
VIJ12,2012-01-24 13:30,24,24.95,24.96,24.85,24.91,134
VIJ12,2012-01-24 14:00,24,24.95,24.95,24.78,24.82,146
VIJ12,2012-01-24 14:30,24,24.8,24.86,24.77,24.85,87
VIJ12,2012-01-24 15:00,24,24.85,24.85,24.6,24.65,202
VIJ12,2012-01-25 07:00,25,24.7,24.7,24.65,24.65,3
VIJ12,2012-01-25 08:00,25,24.72,24.87,24.72,24.8,47
VIJ12,2012-01-25 08:30,25,24.85,25.05,24.85,25,472
VIJ12,2012-01-25 09:00,25,25.02,25.02,24.8,24.87,454
VIJ12,2012-01-25 09:30,25,24.9,25,24.73,24.75,372
VIJ12,2012-01-25 10:00,25,24.7,24.75,24.65,24.7,58
VIJ12,2012-01-25 10:30,25,24.7,24.9,24.65,24.8,148
VIJ12,2012-01-25 11:00,25,24.85,24.85,24.6,24.7,169
VIJ12,2012-01-25 11:30,25,24.69,24.75,24.53,24.58,202
VIJ12,2012-01-25 12:00,25,24.55,24.56,24.25,24.3,73
VIJ12,2012-01-25 12:30,25,24.35,24.37,24.27,24.3,90
VIJ12,2012-01-25 13:00,25,24.35,24.45,24.33,24.4,143
VIJ12,2012-01-25 13:30,25,24.4,24.44,24.3,24.4,117
VIJ12,2012-01-25 14:00,25,24.39,24.4,24.3,24.3,92
VIJ12,2012-01-25 14:30,25,24.3,24.3,24.13,24.15,249
VIJ12,2012-01-25 15:00,25,24.15,24.25,24.05,24.1,444
VIJ12,2012-01-26 07:00,26,23.9,23.9,23.83,23.85,25
VIJ12,2012-01-26 07:30,26,23.8,23.86,23.76,23.79,154
VIJ12,2012-01-26 08:00,26,23.75,23.78,23.7,23.7,83
VIJ12,2012-01-26 08:30,26,23.75,23.88,23.75,23.8,220
VIJ12,2012-01-26 09:00,26,23.8,24.1,23.79,24.1,360
VIJ12,2012-01-26 09:30,26,24.1,24.25,24,24.2,168
VIJ12,2012-01-26 10:00,26,24.25,24.27,24.1,24.15,303
VIJ12,2012-01-26 10:30,26,24.05,24.05,23.95,24.05,176
VIJ12,2012-01-26 11:00,26,24.05,24.15,24.05,24.1,94
VIJ12,2012-01-26 11:30,26,24.15,24.15,24.05,24.05,115
VIJ12,2012-01-26 12:00,26,24.05,24.1,23.95,24.05,200
VIJ12,2012-01-26 12:30,26,24.05,24.15,24.05,24.15,102
VIJ12,2012-01-26 13:00,26,24.15,24.25,24.13,24.25,134
VIJ12,2012-01-26 13:30,26,24.22,24.25,24.2,24.2,104
VIJ12,2012-01-26 14:00,26,24.25,24.5,24.25,24.5,169
VIJ12,2012-01-26 14:30,26,24.45,24.45,24.25,24.3,144
VIJ12,2012-01-26 15:00,26,24.25,24.6,24.1,24.35,832
VIJ12,2012-01-27 07:00,27,24.25,24.29,24.13,24.25,114
VIJ12,2012-01-27 07:30,27,24.25,24.65,24.25,24.65,136
VIJ12,2012-01-27 08:00,27,24.6,24.6,24.5,24.52,43
VIJ12,2012-01-27 08:30,27,24.5,24.52,24.1,24.2,381
VIJ12,2012-01-27 09:00,27,24.2,24.3,24.1,24.1,310
VIJ12,2012-01-27 09:30,27,24.1,24.3,24.05,24.19,131
VIJ12,2012-01-27 10:00,27,24.15,24.22,24.1,24.1,182
VIJ12,2012-01-27 10:30,27,24.05,24.25,24.05,24.15,53
VIJ12,2012-01-27 11:00,27,24.13,24.25,24.1,24.1,28
VIJ12,2012-01-27 11:30,27,24.16,24.25,24.14,24.25,46
VIJ12,2012-01-27 12:00,27,24.25,24.25,24.1,24.15,260
VIJ12,2012-01-27 12:30,27,24.15,24.2,24.02,24.05,101
VIJ12,2012-01-27 13:00,27,24.05,24.11,23.95,24.04,183
VIJ12,2012-01-27 13:30,27,24.05,24.05,24,24,34
VIJ12,2012-01-27 14:00,27,23.95,24.05,23.85,23.85,511
VIJ12,2012-01-27 14:30,27,23.9,23.92,23.75,23.85,654
VIJ12,2012-01-27 15:00,27,23.8,23.86,23.75,23.8,560
VIJ12,2012-01-30 07:00,30,24.15,24.15,24.1,24.15,11
VIJ12,2012-01-30 07:30,30,24.15,24.27,24.07,24.27,53
VIJ12,2012-01-30 08:00,30,24.3,24.35,24.29,24.3,9
VIJ12,2012-01-30 08:30,30,24.35,24.4,24.15,24.25,359
VIJ12,2012-01-30 09:00,30,24.25,24.4,24.23,24.3,115
VIJ12,2012-01-30 09:30,30,24.35,24.4,24.2,24.2,76
VIJ12,2012-01-30 10:00,30,24.15,24.15,24.05,24.1,173
VIJ12,2012-01-30 10:30,30,24.1,24.19,24.04,24.17,172
VIJ12,2012-01-30 11:00,30,24.1,24.1,24.05,24.1,48
VIJ12,2012-01-30 11:30,30,24.1,24.15,24.1,24.15,24
VIJ12,2012-01-30 12:00,30,24.1,24.35,24.1,24.18,411
VIJ12,2012-01-30 12:30,30,24.15,24.15,24,24.1,72
VIJ12,2012-01-30 13:00,30,24.1,24.13,24,24.12,148
VIJ12,2012-01-30 13:30,30,24.15,24.15,24,24.05,59
VIJ12,2012-01-30 14:00,30,24.1,24.15,24.1,24.1,34
VIJ12,2012-01-30 14:30,30,24.05,24.25,24.05,24.24,135
VIJ12,2012-01-30 15:00,30,24.2,24.24,24.05,24.23,575
VIJ12,2012-01-31 07:00,31,24,24,23.86,23.86,23
VIJ12,2012-01-31 07:30,31,23.85,23.9,23.81,23.82,75
VIJ12,2012-01-31 08:00,31,23.85,23.88,23.77,23.79,38
VIJ12,2012-01-31 08:30,31,23.75,24.05,23.7,23.95,367
VIJ12,2012-01-31 09:00,31,24.05,24.33,24,24.06,418
VIJ12,2012-01-31 09:30,31,24.1,24.35,24.07,24.3,205
VIJ12,2012-01-31 10:00,31,24.27,24.42,24.22,24.33,164
VIJ12,2012-01-31 10:30,31,24.35,24.45,24.25,24.37,205
VIJ12,2012-01-31 11:00,31,24.4,24.42,24.27,24.32,71
VIJ12,2012-01-31 11:30,31,24.25,24.35,24.23,24.35,56
VIJ12,2012-01-31 12:00,31,24.34,24.34,24.2,24.2,60
VIJ12,2012-01-31 12:30,31,24.2,24.33,24.2,24.33,16
VIJ12,2012-01-31 13:00,31,24.33,24.34,24.2,24.2,31
VIJ12,2012-01-31 13:30,31,24.2,24.35,24.2,24.2,86
VIJ12,2012-01-31 14:00,31,24.25,24.35,24.18,24.3,318
VIJ12,2012-01-31 14:30,31,24.25,24.4,24.22,24.29,280
VIJ12,2012-01-31 15:00,31,24.3,24.35,24.2,24.25,409
VIJ12,2012-02-01 07:00,1,24,24,23.8,23.8,10
VIJ12,2012-02-01 07:30,1,23.9,23.95,23.9,23.9,56
VIJ12,2012-02-01 08:00,1,23.85,23.91,23.75,23.82,33
VIJ12,2012-02-01 08:30,1,23.8,24.08,23.75,23.96,516
VIJ12,2012-02-01 09:00,1,23.95,24.03,23.73,23.8,442
VIJ12,2012-02-01 09:30,1,23.85,23.9,23.8,23.83,221
VIJ12,2012-02-01 10:00,1,23.8,23.95,23.75,23.88,348
VIJ12,2012-02-01 10:30,1,23.87,23.9,23.7,23.75,153
VIJ12,2012-02-01 11:00,1,23.75,23.75,23.65,23.68,96
VIJ12,2012-02-01 11:30,1,23.65,23.68,23.55,23.55,74
VIJ12,2012-02-01 12:00,1,23.6,23.62,23.55,23.6,124
VIJ12,2012-02-01 12:30,1,23.65,23.75,23.59,23.75,20
VIJ12,2012-02-01 13:00,1,23.73,23.75,23.7,23.7,84
VIJ12,2012-02-01 13:30,1,23.65,23.8,23.65,23.75,42
VIJ12,2012-02-01 14:00,1,23.75,23.76,23.65,23.75,95
VIJ12,2012-02-01 14:30,1,23.8,23.83,23.7,23.8,150
VIJ12,2012-02-01 15:00,1,23.75,23.8,23.7,23.75,412
VIJ12,2012-02-02 07:30,2,23.7,23.7,23.53,23.56,81
VIJ12,2012-02-02 08:00,2,23.6,23.6,23.5,23.52,20
VIJ12,2012-02-02 08:30,2,23.5,23.65,23.48,23.55,180
VIJ12,2012-02-02 09:00,2,23.55,23.6,23.4,23.5,311
VIJ12,2012-02-02 09:30,2,23.55,23.55,23.4,23.45,205
VIJ12,2012-02-02 10:00,2,23.4,23.48,23.35,23.4,272
VIJ12,2012-02-02 10:30,2,23.4,23.56,23.4,23.54,384
VIJ12,2012-02-02 11:00,2,23.5,23.6,23.45,23.45,163
VIJ12,2012-02-02 11:30,2,23.45,23.6,23.45,23.48,261
VIJ12,2012-02-02 12:00,2,23.45,23.52,23.43,23.5,157
VIJ12,2012-02-02 12:30,2,23.45,23.48,23.4,23.4,74
VIJ12,2012-02-02 13:00,2,23.35,23.4,23.35,23.4,77
VIJ12,2012-02-02 13:30,2,23.41,23.45,23.35,23.4,62
VIJ12,2012-02-02 14:00,2,23.35,23.4,23.34,23.35,56
VIJ12,2012-02-02 14:30,2,23.35,23.35,23.25,23.3,349
VIJ12,2012-02-02 15:00,2,23.26,23.26,23.05,23.2,624
VIJ12,2012-02-03 07:00,3,23.09,23.09,23.05,23.05,2
VIJ12,2012-02-03 07:30,3,22.9,23.05,22.5,22.5,360
VIJ12,2012-02-03 08:00,3,22.45,22.6,22.44,22.6,230
VIJ12,2012-02-03 08:30,3,22.61,22.75,22.55,22.6,342
VIJ12,2012-02-03 09:00,3,22.55,22.65,22.45,22.64,1167
VIJ12,2012-02-03 09:30,3,22.6,22.62,22.51,22.55,278
VIJ12,2012-02-03 10:00,3,22.55,22.6,22.45,22.55,399
VIJ12,2012-02-03 10:30,3,22.55,22.57,22.45,22.55,278
VIJ12,2012-02-03 11:00,3,22.59,22.59,22.45,22.55,352
VIJ12,2012-02-03 11:30,3,22.55,22.6,22.5,22.57,48
VIJ12,2012-02-03 12:00,3,22.55,22.56,22.5,22.55,76
VIJ12,2012-02-03 12:30,3,22.55,22.6,22.55,22.55,72
VIJ12,2012-02-03 13:00,3,22.55,22.55,22.5,22.5,97
VIJ12,2012-02-03 13:30,3,22.5,22.53,22.45,22.5,46
VIJ12,2012-02-03 14:00,3,22.45,22.5,22.45,22.49,106
VIJ12,2012-02-03 14:30,3,22.45,22.5,22.3,22.3,143
VIJ12,2012-02-03 15:00,3,22.31,22.55,22.28,22.45,1175
VIJ12,2012-02-06 07:00,6,22.65,22.72,22.65,22.7,129
VIJ12,2012-02-06 07:30,6,22.7,22.72,22.68,22.7,82
VIJ12,2012-02-06 08:00,6,22.7,22.7,22.6,22.6,70
VIJ12,2012-02-06 08:30,6,22.6,22.67,22.35,22.4,306
VIJ12,2012-02-06 09:00,6,22.4,22.55,22.33,22.55,383
VIJ12,2012-02-06 09:30,6,22.55,22.65,22.5,22.55,53
VIJ12,2012-02-06 10:00,6,22.5,22.55,22.47,22.55,59
VIJ12,2012-02-06 10:30,6,22.5,22.55,22.45,22.47,129
VIJ12,2012-02-06 11:00,6,22.45,22.56,22.45,22.5,148
VIJ12,2012-02-06 11:30,6,22.5,22.5,22.35,22.4,114
VIJ12,2012-02-06 12:00,6,22.35,22.47,22.35,22.45,151
VIJ12,2012-02-06 12:30,6,22.4,22.52,22.4,22.45,98
VIJ12,2012-02-06 13:00,6,22.45,22.52,22.4,22.4,85
VIJ12,2012-02-06 13:30,6,22.45,22.47,22.4,22.45,74
VIJ12,2012-02-06 14:00,6,22.4,22.45,22.35,22.35,98
VIJ12,2012-02-06 14:30,6,22.35,22.42,22.15,22.19,352
VIJ12,2012-02-06 15:00,6,22.15,22.18,22.05,22.1,768
VIJ12,2012-02-07 07:00,7,22.15,22.28,22.15,22.25,56
VIJ12,2012-02-07 07:30,7,22.2,22.23,22.1,22.19,29
VIJ12,2012-02-07 08:00,7,22.2,22.2,22.1,22.1,7
VIJ12,2012-02-07 08:30,7,22.15,22.5,22.1,22.4,967
VIJ12,2012-02-07 09:00,7,22.35,22.45,22.25,22.35,440
VIJ12,2012-02-07 09:30,7,22.35,22.35,22.13,22.15,366
VIJ12,2012-02-07 10:00,7,22.1,22.13,22,22.02,792
VIJ12,2012-02-07 10:30,7,22.02,22.1,21.95,22.06,264
VIJ12,2012-02-07 11:00,7,22.05,22.07,22,22.03,132
VIJ12,2012-02-07 11:30,7,22.05,22.08,22,22.03,93
VIJ12,2012-02-07 12:00,7,22,22.08,21.95,22,130
VIJ12,2012-02-07 12:30,7,22,22.1,21.98,22.05,200
VIJ12,2012-02-07 13:00,7,22.1,22.1,22.05,22.1,38
VIJ12,2012-02-07 13:30,7,22.08,22.2,22.05,22.17,152
VIJ12,2012-02-07 14:00,7,22.15,22.18,22,22.02,196
VIJ12,2012-02-07 14:30,7,22,22.08,21.98,22.08,95
VIJ12,2012-02-07 15:00,7,22.05,22.1,22,22.05,324
VIJ12,2012-02-08 07:00,8,21.75,21.85,21.75,21.85,6
VIJ12,2012-02-08 07:30,8,21.8,21.87,21.8,21.87,132
VIJ12,2012-02-08 08:00,8,21.9,22.02,21.85,22,242
VIJ12,2012-02-08 08:30,8,22,22.1,21.9,22,443
VIJ12,2012-02-08 09:00,8,22,22.09,21.98,22.03,304
VIJ12,2012-02-08 09:30,8,22.02,22.32,22,22.16,516
VIJ12,2012-02-08 10:00,8,22.16,22.53,22.1,22.45,775
VIJ12,2012-02-08 10:30,8,22.45,22.62,22.4,22.6,631
VIJ12,2012-02-08 11:00,8,22.61,22.67,22.4,22.43,538
VIJ12,2012-02-08 11:30,8,22.4,22.44,22.3,22.3,162
VIJ12,2012-02-08 12:00,8,22.3,22.4,22.3,22.3,291
VIJ12,2012-02-08 12:30,8,22.3,22.39,22.24,22.36,83
VIJ12,2012-02-08 13:00,8,22.35,22.45,22.3,22.3,165
VIJ12,2012-02-08 13:30,8,22.34,22.35,22.2,22.25,216
VIJ12,2012-02-08 14:00,8,22.3,22.35,22.25,22.29,408
VIJ12,2012-02-08 14:30,8,22.29,22.35,22.2,22.34,385
VIJ12,2012-02-08 15:00,8,22.3,22.45,22.3,22.4,298
VIJ12,2012-02-09 07:00,9,22.54,22.54,22.33,22.33,92
VIJ12,2012-02-09 07:30,9,22.3,22.54,22.25,22.28,228
VIJ12,2012-02-09 08:00,9,22.28,22.36,22.25,22.3,54
VIJ12,2012-02-09 08:30,9,22.35,22.55,22.2,22.5,1123
VIJ12,2012-02-09 09:00,9,22.5,22.95,22.48,22.92,677
VIJ12,2012-02-09 09:30,9,22.9,23,22.8,22.85,463
VIJ12,2012-02-09 10:00,9,22.8,22.9,22.8,22.89,215
VIJ12,2012-02-09 10:30,9,22.89,23.05,22.8,22.8,550
VIJ12,2012-02-09 11:00,9,22.8,22.95,22.8,22.9,195
VIJ12,2012-02-09 11:30,9,22.95,23,22.84,22.9,627
VIJ12,2012-02-09 12:00,9,22.85,22.93,22.78,22.8,236
VIJ12,2012-02-09 12:30,9,22.8,22.85,22.75,22.75,267
VIJ12,2012-02-09 13:00,9,22.75,22.82,22.7,22.7,340
VIJ12,2012-02-09 13:30,9,22.7,22.8,22.7,22.78,297
VIJ12,2012-02-09 14:00,9,22.75,22.92,22.75,22.85,108
VIJ12,2012-02-09 14:30,9,22.85,23.18,22.85,23.17,400
VIJ12,2012-02-09 15:00,9,23.15,23.3,23.1,23.2,372
VIJ12,2012-02-10 07:00,10,24.05,24.17,23.92,24.1,168
VIJ12,2012-02-10 07:30,10,24.13,24.3,24.1,24.24,53
VIJ12,2012-02-10 08:00,10,24.25,24.26,24.09,24.15,265
VIJ12,2012-02-10 08:30,10,24.19,24.25,23.95,24.15,1590
VIJ12,2012-02-10 09:00,10,24.17,24.32,24.1,24.15,711
VIJ12,2012-02-10 09:30,10,24.18,24.32,24.1,24.2,548
VIJ12,2012-02-10 10:00,10,24.18,24.25,24.1,24.2,267
VIJ12,2012-02-10 10:30,10,24.2,24.25,24.1,24.23,345
VIJ12,2012-02-10 11:00,10,24.2,24.3,24.15,24.25,716
VIJ12,2012-02-10 11:30,10,24.25,24.3,24.14,24.2,505
VIJ12,2012-02-10 12:00,10,24.2,24.25,24.15,24.22,332
VIJ12,2012-02-10 12:30,10,24.25,24.5,24.2,24.45,370
VIJ12,2012-02-10 13:00,10,24.5,24.7,24.4,24.65,927
VIJ12,2012-02-10 13:30,10,24.65,25.22,24.65,25.2,587
VIJ12,2012-02-10 14:00,10,25.22,25.82,25.05,25.08,1028
VIJ12,2012-02-10 14:30,10,25,25.05,24.6,24.7,637
VIJ12,2012-02-10 15:00,10,24.7,24.75,24.1,24.1,1502
VIJ12,2012-02-13 07:00,13,23.75,23.8,23.3,23.52,226
VIJ12,2012-02-13 07:30,13,23.5,23.67,23.5,23.6,177
VIJ12,2012-02-13 08:00,13,23.55,23.6,23.5,23.55,66
VIJ12,2012-02-13 08:30,13,23.55,23.65,23.3,23.5,1002
VIJ12,2012-02-13 09:00,13,23.5,23.77,23.45,23.72,1142
VIJ12,2012-02-13 09:30,13,23.72,23.9,23.7,23.7,1334
VIJ12,2012-02-13 10:00,13,23.68,23.83,23.6,23.7,813
VIJ12,2012-02-13 10:30,13,23.75,23.8,23.54,23.6,894
VIJ12,2012-02-13 11:00,13,23.6,23.65,23.55,23.63,130
VIJ12,2012-02-13 11:30,13,23.65,23.7,23.55,23.7,714
VIJ12,2012-02-13 12:00,13,23.65,23.7,23.55,23.65,540
VIJ12,2012-02-13 12:30,13,23.61,23.62,23.5,23.55,168
VIJ12,2012-02-13 13:00,13,23.55,23.57,23.45,23.5,318
VIJ12,2012-02-13 13:30,13,23.5,23.5,23.32,23.37,507
VIJ12,2012-02-13 14:00,13,23.37,23.45,23.35,23.43,348
VIJ12,2012-02-13 14:30,13,23.43,23.52,23.33,23.33,438
VIJ12,2012-02-13 15:00,13,23.35,23.65,23.2,23.62,2148
VIJ12,2012-02-14 07:00,14,23.53,23.55,23.45,23.5,307
VIJ12,2012-02-14 07:30,14,23.55,23.8,23.5,23.8,104
VIJ12,2012-02-14 08:00,14,23.75,23.9,23.75,23.8,237
VIJ12,2012-02-14 08:30,14,23.8,24.05,23.8,24.05,1033
VIJ12,2012-02-14 09:00,14,24.05,24.5,24.05,24.1,713
VIJ12,2012-02-14 09:30,14,24.15,24.45,24.05,24.35,443
VIJ12,2012-02-14 10:00,14,24.35,24.4,24.2,24.3,438
VIJ12,2012-02-14 10:30,14,24.29,24.3,24.1,24.27,718
VIJ12,2012-02-14 11:00,14,24.25,24.57,24.25,24.55,650
VIJ12,2012-02-14 11:30,14,24.5,24.82,24.45,24.75,544
VIJ12,2012-02-14 12:00,14,24.8,25.12,24.75,24.8,573
VIJ12,2012-02-14 12:30,14,24.85,24.95,24.6,24.85,707
VIJ12,2012-02-14 13:00,14,24.85,25.11,24.73,25.05,358
VIJ12,2012-02-14 13:30,14,25.1,25.2,25,25.1,527
VIJ12,2012-02-14 14:00,14,25.1,25.15,24.85,25.1,472
VIJ12,2012-02-14 14:30,14,25.1,25.1,24.1,24.1,1040
VIJ12,2012-02-14 15:00,14,24.15,24.2,23.93,23.95,769
VIJ12,2012-02-15 07:00,15,23.65,24.06,23.65,23.95,240
VIJ12,2012-02-15 07:30,15,23.92,24.37,23.92,24.32,259
VIJ12,2012-02-15 08:00,15,24.3,24.35,24.05,24.35,141
VIJ12,2012-02-15 08:30,15,24.38,24.8,24.38,24.55,991
VIJ12,2012-02-15 09:00,15,24.55,24.95,24.5,24.85,1008
VIJ12,2012-02-15 09:30,15,24.85,25.1,24.73,25.05,524
VIJ12,2012-02-15 10:00,15,24.95,25.15,24.85,24.85,577
VIJ12,2012-02-15 10:30,15,24.85,24.9,24.61,24.65,379
VIJ12,2012-02-15 11:00,15,24.7,24.85,24.63,24.85,520
VIJ12,2012-02-15 11:30,15,24.9,25.25,24.85,25.2,359
VIJ12,2012-02-15 12:00,15,25.25,25.4,25.1,25.2,791
VIJ12,2012-02-15 12:30,15,25.15,25.29,24.92,24.94,371
VIJ12,2012-02-15 13:00,15,24.92,25.3,24.75,24.95,775
VIJ12,2012-02-15 13:30,15,24.95,25.2,24.85,25.2,208
VIJ12,2012-02-15 14:00,15,25.2,25.3,25.02,25.23,611
VIJ12,2012-02-15 14:30,15,25.2,25.33,25.05,25.25,791
VIJ12,2012-02-15 15:00,15,25.2,25.6,25.15,25.55,2533
VIJ12,2012-02-15 15:30,15,25.6,25.6,25.6,25.6,5
VIJ12,2012-02-16 07:00,16,25.95,26.01,25.8,25.93,231
VIJ12,2012-02-16 07:30,16,25.9,25.95,25.65,25.83,468
VIJ12,2012-02-16 08:00,16,25.8,25.9,25.7,25.85,403
VIJ12,2012-02-16 08:30,16,25.9,26.15,25.65,25.95,1330
VIJ12,2012-02-16 09:00,16,25.95,26,25.75,25.87,831
VIJ12,2012-02-16 09:30,16,25.86,25.86,25.7,25.8,839
VIJ12,2012-02-16 10:00,16,25.8,25.85,25.68,25.7,931
VIJ12,2012-02-16 10:30,16,25.65,25.75,25.12,25.15,963
VIJ12,2012-02-16 11:00,16,25.15,25.2,25.05,25.1,370
VIJ12,2012-02-16 11:30,16,25.15,25.25,25.1,25.15,175
VIJ12,2012-02-16 12:00,16,25.1,25.1,24.65,24.8,676
VIJ12,2012-02-16 12:30,16,24.8,24.82,24.6,24.81,268
VIJ12,2012-02-16 13:00,16,24.8,24.9,24.65,24.7,426
VIJ12,2012-02-16 13:30,16,24.65,24.7,24.5,24.5,471
VIJ12,2012-02-16 14:00,16,24.55,24.7,24.55,24.61,570
VIJ12,2012-02-16 14:30,16,24.6,24.62,24.44,24.51,664
VIJ12,2012-02-16 15:00,16,24.55,24.8,24.5,24.65,2887
VIJ12,2012-02-16 15:30,16,24.65,24.65,24.65,24.65,25
VIJ12,2012-02-17 07:00,17,24.65,24.75,24.65,24.68,189
VIJ12,2012-02-17 07:30,17,24.7,24.7,24.6,24.7,48
VIJ12,2012-02-17 08:00,17,24.68,24.68,24.4,24.47,289
VIJ12,2012-02-17 08:30,17,24.5,24.65,24.35,24.5,1597
VIJ12,2012-02-17 09:00,17,24.48,24.72,24.48,24.55,909
VIJ12,2012-02-17 09:30,17,24.55,24.7,24.49,24.68,585
VIJ12,2012-02-17 10:00,17,24.7,24.86,24.59,24.6,619
VIJ12,2012-02-17 10:30,17,24.6,24.7,24.45,24.55,831
VIJ12,2012-02-17 11:00,17,24.6,24.65,24.5,24.5,291
VIJ12,2012-02-17 11:30,17,24.5,24.61,24.4,24.6,364
VIJ12,2012-02-17 12:00,17,24.53,24.6,24.4,24.5,275
VIJ12,2012-02-17 12:30,17,24.5,24.6,24.45,24.55,246
VIJ12,2012-02-17 13:00,17,24.55,24.65,24.55,24.6,173
VIJ12,2012-02-17 13:30,17,24.58,24.6,24.53,24.55,237
VIJ12,2012-02-17 14:00,17,24.55,24.6,24.45,24.45,461
VIJ12,2012-02-17 14:30,17,24.45,24.67,24.35,24.67,1047
VIJ12,2012-02-17 15:00,17,24.65,24.8,24.65,24.76,2293
VIJ12,2012-02-17 15:30,17,24.8,24.8,24.8,24.8,20
VIJ12,2012-02-21 07:00,21,24.6,24.8,24.6,24.7,184
VIJ12,2012-02-21 07:30,21,24.7,24.72,24.62,24.65,319
VIJ12,2012-02-21 08:00,21,24.62,24.7,24.54,24.65,394
VIJ12,2012-02-21 08:30,21,24.65,25.1,24.55,24.95,1261
VIJ12,2012-02-21 09:00,21,25,25.14,24.85,24.87,758
VIJ12,2012-02-21 09:30,21,24.88,24.88,24.6,24.66,1340
VIJ12,2012-02-21 10:00,21,24.65,24.73,24.6,24.65,466
VIJ12,2012-02-21 10:30,21,24.66,24.8,24.63,24.77,1410
VIJ12,2012-02-21 11:00,21,24.77,24.8,24.6,24.7,943
VIJ12,2012-02-21 11:30,21,24.65,24.75,24.6,24.75,464
VIJ12,2012-02-21 12:00,21,24.73,24.75,24.7,24.7,77
VIJ12,2012-02-21 12:30,21,24.72,25,24.7,24.92,417
VIJ12,2012-02-21 13:00,21,24.9,25.12,24.65,24.99,943
VIJ12,2012-02-21 13:30,21,25,25.1,24.9,25,501
VIJ12,2012-02-21 14:00,21,25,25.15,24.94,25.05,363
VIJ12,2012-02-21 14:30,21,25.05,25.2,24.9,25,896
VIJ12,2012-02-21 15:00,21,25,25.2,24.9,25.1,3971
VIJ12,2012-02-21 15:30,21,25.14,25.14,25.14,25.14,1
VIJ12,2012-02-22 07:00,22,25.2,25.35,25.2,25.3,178
VIJ12,2012-02-22 07:30,22,25.3,25.32,25.2,25.26,158
VIJ12,2012-02-22 08:00,22,25.23,25.35,25.2,25.35,198
VIJ12,2012-02-22 08:30,22,25.3,25.35,24.85,24.9,2724
VIJ12,2012-02-22 09:00,22,24.95,25.13,24.65,24.82,1202
VIJ12,2012-02-22 09:30,22,24.82,24.85,24.7,24.75,945
VIJ12,2012-02-22 10:00,22,24.8,24.83,24.7,24.8,580
VIJ12,2012-02-22 10:30,22,24.8,25.05,24.8,25,743
VIJ12,2012-02-22 11:00,22,24.95,24.97,24.7,24.89,982
VIJ12,2012-02-22 11:30,22,24.88,24.93,24.63,24.67,326
VIJ12,2012-02-22 12:00,22,24.7,24.75,24.5,24.55,579
VIJ12,2012-02-22 12:30,22,24.54,24.65,24.5,24.5,424
VIJ12,2012-02-22 13:00,22,24.5,24.57,24.45,24.55,309
VIJ12,2012-02-22 13:30,22,24.55,24.77,24.55,24.77,1231
VIJ12,2012-02-22 14:00,22,24.77,24.79,24.59,24.65,349
VIJ12,2012-02-22 14:30,22,24.65,24.7,24.58,24.62,1069
VIJ12,2012-02-22 15:00,22,24.6,24.6,24.5,24.55,1878
VIJ12,2012-02-22 15:30,22,24.55,24.55,24.55,24.55,5
VIJ12,2012-02-23 07:00,23,24.63,24.63,24.37,24.45,177
VIJ12,2012-02-23 07:30,23,24.5,24.5,24.4,24.45,59
VIJ12,2012-02-23 08:00,23,24.45,24.6,24.42,24.6,169
VIJ12,2012-02-23 08:30,23,24.6,24.78,24.52,24.6,1543
VIJ12,2012-02-23 09:00,23,24.59,24.6,24.25,24.25,1750
VIJ12,2012-02-23 09:30,23,24.25,24.3,24,24.02,2287
VIJ12,2012-02-23 10:00,23,24,24.06,23.6,23.64,1878
VIJ12,2012-02-23 10:30,23,23.65,23.65,23.35,23.36,1568
VIJ12,2012-02-23 11:00,23,23.35,23.52,23.32,23.33,541
VIJ12,2012-02-23 11:30,23,23.33,23.8,23.15,23.3,1393
VIJ12,2012-02-23 12:00,23,23.28,23.45,23.28,23.45,669
VIJ12,2012-02-23 12:30,23,23.42,23.64,23.27,23.3,1257
VIJ12,2012-02-23 13:00,23,23.3,23.37,23.25,23.3,330
VIJ12,2012-02-23 13:30,23,23.3,23.35,23.23,23.23,399
VIJ12,2012-02-23 14:00,23,23.25,23.25,23.1,23.2,584
VIJ12,2012-02-23 14:30,23,23.19,23.4,23.15,23.4,990
VIJ12,2012-02-23 15:00,23,23.4,23.45,23.2,23.3,3145
VIJ12,2012-02-23 15:30,23,23.35,23.35,23.35,23.35,100
VIJ12,2012-02-24 07:00,24,23.3,23.3,23.15,23.17,61
VIJ12,2012-02-24 07:30,24,23.17,23.19,23.05,23.05,212
VIJ12,2012-02-24 08:00,24,23.07,23.1,23.04,23.1,207
VIJ12,2012-02-24 08:30,24,23.05,23.37,23.03,23.13,1259
VIJ12,2012-02-24 09:00,24,23.1,23.3,23,23.2,1476
VIJ12,2012-02-24 09:30,24,23.2,23.25,23.1,23.2,706
VIJ12,2012-02-24 10:00,24,23.2,23.21,23.08,23.08,367
VIJ12,2012-02-24 10:30,24,23.07,23.1,23,23.1,245
VIJ12,2012-02-24 11:00,24,23.05,23.15,23,23.1,830
VIJ12,2012-02-24 11:30,24,23.12,23.2,23.1,23.15,298
VIJ12,2012-02-24 12:00,24,23.15,23.3,23.1,23.28,847
VIJ12,2012-02-24 12:30,24,23.3,23.7,23.2,23.65,1693
VIJ12,2012-02-24 13:00,24,23.65,24.05,23.6,23.95,1012
VIJ12,2012-02-24 13:30,24,24,24.15,23.89,24.1,1396
VIJ12,2012-02-24 14:00,24,24.1,24.12,23.89,23.95,616
VIJ12,2012-02-24 14:30,24,23.95,24.25,23.95,24.2,892
VIJ12,2012-02-24 15:00,24,24.15,24.3,24.05,24.3,4147
VIJ12,2012-02-24 15:30,24,24.3,24.3,24.3,24.3,50
VIJ12,2012-02-27 07:00,27,24.7,24.85,24.3,24.84,324
VIJ12,2012-02-27 07:30,27,24.83,24.9,24.69,24.74,300
VIJ12,2012-02-27 08:00,27,24.75,24.85,24.7,24.83,277
VIJ12,2012-02-27 08:30,27,24.85,24.95,24.75,24.81,917
VIJ12,2012-02-27 09:00,27,24.8,24.8,24.3,24.4,1307
VIJ12,2012-02-27 09:30,27,24.4,24.42,24.04,24.2,893
VIJ12,2012-02-27 10:00,27,24.2,24.2,23.85,24.02,598
VIJ12,2012-02-27 10:30,27,24.01,24.15,24,24.1,423
VIJ12,2012-02-27 11:00,27,24.1,24.12,23.92,24.1,451
VIJ12,2012-02-27 11:30,27,24.05,24.15,23.9,24,439
VIJ12,2012-02-27 12:00,27,23.95,24.1,23.95,24.02,321
VIJ12,2012-02-27 12:30,27,24,24.1,23.9,24.05,1066
VIJ12,2012-02-27 13:00,27,24.02,24.03,23.91,24,211
VIJ12,2012-02-27 13:30,27,24,24,23.83,23.86,616
VIJ12,2012-02-27 14:00,27,23.85,24.13,23.76,24.05,1091
VIJ12,2012-02-27 14:30,27,24.05,24.45,24,24.42,1015
VIJ12,2012-02-27 15:00,27,24.4,24.6,24.35,24.55,4098
VIJ12,2012-02-27 15:30,27,24.55,24.55,24.55,24.55,10
VIJ12,2012-02-28 07:00,28,24.2,24.3,24.19,24.25,61
VIJ12,2012-02-28 07:30,28,24.25,24.66,24.25,24.57,300
VIJ12,2012-02-28 08:00,28,24.6,24.7,24.53,24.62,601
VIJ12,2012-02-28 08:30,28,24.6,24.65,24.25,24.25,1162
VIJ12,2012-02-28 09:00,28,24.2,24.56,24.15,24.4,545
VIJ12,2012-02-28 09:30,28,24.4,24.4,24.15,24.15,1135
VIJ12,2012-02-28 10:00,28,24.15,24.22,24.05,24.08,962
VIJ12,2012-02-28 10:30,28,24.05,24.15,24,24.1,556
VIJ12,2012-02-28 11:00,28,24.1,24.11,24.02,24.1,231
VIJ12,2012-02-28 11:30,28,24.1,24.15,24.05,24.1,179
VIJ12,2012-02-28 12:00,28,24.13,24.28,24.12,24.26,219
VIJ12,2012-02-28 12:30,28,24.28,24.47,24.27,24.4,869
VIJ12,2012-02-28 13:00,28,24.4,24.45,24.1,24.42,520
VIJ12,2012-02-28 13:30,28,24.4,24.44,24.3,24.35,888
VIJ12,2012-02-28 14:00,28,24.35,24.4,24.15,24.2,337
VIJ12,2012-02-28 14:30,28,24.2,24.28,24.15,24.19,796
VIJ12,2012-02-28 15:00,28,24.2,24.2,23.95,24.05,2476
VIJ12,2012-02-28 15:30,28,24.05,24.05,24.05,24.05,50
VIJ12,2012-02-29 07:00,29,23.95,24,23.9,23.95,94
VIJ12,2012-02-29 07:30,29,23.9,24,23.79,23.94,127
VIJ12,2012-02-29 08:00,29,23.9,23.95,23.83,23.85,221
VIJ12,2012-02-29 08:30,29,23.85,23.9,23.74,23.8,860
VIJ12,2012-02-29 09:00,29,23.75,23.9,23.68,23.85,1372
VIJ12,2012-02-29 09:30,29,23.85,24.25,23.81,23.98,2314
VIJ12,2012-02-29 10:00,29,24,24.02,23.85,24,1533
VIJ12,2012-02-29 10:30,29,24,24.05,23.7,23.75,867
VIJ12,2012-02-29 11:00,29,23.79,23.8,23.45,23.5,1179
VIJ12,2012-02-29 11:30,29,23.45,23.65,23.4,23.5,630
VIJ12,2012-02-29 12:00,29,23.5,23.64,23.4,23.57,1016
VIJ12,2012-02-29 12:30,29,23.55,23.65,23.4,23.45,811
VIJ12,2012-02-29 13:00,29,23.46,23.6,23.35,23.4,2182
VIJ12,2012-02-29 13:30,29,23.45,23.55,23.4,23.42,1100
VIJ12,2012-02-29 14:00,29,23.45,23.6,23.4,23.55,1750
VIJ12,2012-02-29 14:30,29,23.56,23.98,23.55,23.85,2160
VIJ12,2012-02-29 15:00,29,23.8,24.05,23.65,23.65,12882
VIJ12,2012-02-29 15:30,29,24,24,24,24,200
VIJ12,2012-03-01 07:00,1,23.8,23.8,23.55,23.61,141
VIJ12,2012-03-01 07:30,1,23.65,23.74,23.65,23.65,92
VIJ12,2012-03-01 08:00,1,23.65,23.65,23.55,23.65,140
VIJ12,2012-03-01 08:30,1,23.65,23.67,23.45,23.49,970
VIJ12,2012-03-01 09:00,1,23.62,23.75,23.43,23.5,900
VIJ12,2012-03-01 09:30,1,23.45,23.83,23.43,23.59,861
VIJ12,2012-03-01 10:00,1,23.58,23.75,23.53,23.62,738
VIJ12,2012-03-01 10:30,1,23.65,23.7,23.53,23.55,283
VIJ12,2012-03-01 11:00,1,23.55,23.65,23.52,23.6,357
VIJ12,2012-03-01 11:30,1,23.61,23.65,23.44,23.48,1060
VIJ12,2012-03-01 12:00,1,23.5,23.5,23.38,23.42,537
VIJ12,2012-03-01 12:30,1,23.4,23.5,23.3,23.35,2752
VIJ12,2012-03-01 13:00,1,23.4,23.53,23.3,23.5,659
VIJ12,2012-03-01 13:30,1,23.5,23.55,23.45,23.55,312
VIJ12,2012-03-01 14:00,1,23.5,23.72,23.48,23.55,697
VIJ12,2012-03-01 14:30,1,23.55,23.7,23.45,23.5,857
VIJ12,2012-03-01 15:00,1,23.5,23.52,23.25,23.25,3293
VIJ12,2012-03-01 15:30,1,23.29,23.29,23.29,23.29,70
VIJ12,2012-03-02 07:00,2,23.5,23.6,23.49,23.5,43
VIJ12,2012-03-02 07:30,2,23.55,23.55,23.5,23.5,32
VIJ12,2012-03-02 08:00,2,23.55,23.6,23.4,23.5,167
VIJ12,2012-03-02 08:30,2,23.5,23.62,23.35,23.6,1398
VIJ12,2012-03-02 09:00,2,23.57,23.62,23.35,23.45,1027
VIJ12,2012-03-02 09:30,2,23.4,23.55,23.32,23.44,1461
VIJ12,2012-03-02 10:00,2,23.4,23.45,23.3,23.4,1124
VIJ12,2012-03-02 10:30,2,23.4,23.6,23.3,23.5,1158
VIJ12,2012-03-02 11:00,2,23.5,23.7,23.45,23.6,701
VIJ12,2012-03-02 11:30,2,23.65,23.65,23.48,23.58,285
VIJ12,2012-03-02 12:00,2,23.6,23.74,23.53,23.65,873
VIJ12,2012-03-02 12:30,2,23.65,23.7,23.55,23.6,450
VIJ12,2012-03-02 13:00,2,23.6,23.7,23.53,23.65,353
VIJ12,2012-03-02 13:30,2,23.65,23.71,23.6,23.65,838
VIJ12,2012-03-02 14:00,2,23.65,23.81,23.61,23.68,713
VIJ12,2012-03-02 14:30,2,23.7,23.82,23.59,23.7,1184
VIJ12,2012-03-02 15:00,2,23.7,23.75,23.6,23.65,4378
VIJ12,2012-03-02 15:30,2,23.7,23.7,23.7,23.7,300
VIJ12,2012-03-05 07:00,5,23.9,23.9,23.7,23.8,173
VIJ12,2012-03-05 07:30,5,23.8,23.83,23.7,23.76,166
VIJ12,2012-03-05 08:00,5,23.75,23.85,23.7,23.8,438
VIJ12,2012-03-05 08:30,5,23.84,23.97,23.75,23.8,937
VIJ12,2012-03-05 09:00,5,23.8,23.98,23.68,23.89,1386
VIJ12,2012-03-05 09:30,5,23.95,24.01,23.75,23.85,655
VIJ12,2012-03-05 10:00,5,23.85,24,23.75,23.81,613
VIJ12,2012-03-05 10:30,5,23.83,23.95,23.72,23.78,887
VIJ12,2012-03-05 11:00,5,23.77,23.8,23.64,23.7,1053
VIJ12,2012-03-05 11:30,5,23.7,23.78,23.6,23.7,451
VIJ12,2012-03-05 12:00,5,23.75,23.75,23.6,23.65,573
VIJ12,2012-03-05 12:30,5,23.66,23.78,23.62,23.75,374
VIJ12,2012-03-05 13:00,5,23.75,23.82,23.7,23.75,481
VIJ12,2012-03-05 13:30,5,23.75,23.83,23.7,23.75,381
VIJ12,2012-03-05 14:00,5,23.74,23.75,23.56,23.6,1851
VIJ12,2012-03-05 14:30,5,23.6,23.72,23.52,23.7,3876
VIJ12,2012-03-05 15:00,5,23.7,23.75,23.6,23.65,3826
VIJ12,2012-03-05 15:30,5,23.64,23.64,23.64,23.64,150
VIJ12,2012-03-06 07:00,6,24.08,24.25,24.08,24.24,593
VIJ12,2012-03-06 07:30,6,24.3,24.38,24.18,24.33,209
VIJ12,2012-03-06 08:00,6,24.36,25.07,24.36,24.9,1092
VIJ12,2012-03-06 08:30,6,24.94,24.95,24.6,24.85,2557
VIJ12,2012-03-06 09:00,6,24.85,24.9,24.73,24.8,2095
VIJ12,2012-03-06 09:30,6,24.8,24.82,24.63,24.75,1127
VIJ12,2012-03-06 10:00,6,24.75,24.78,24.45,24.55,1228
VIJ12,2012-03-06 10:30,6,24.56,24.89,24.55,24.8,879
VIJ12,2012-03-06 11:00,6,24.8,25.02,24.8,24.9,564
VIJ12,2012-03-06 11:30,6,24.9,24.9,24.75,24.85,511
VIJ12,2012-03-06 12:00,6,24.88,25.02,24.8,25,573
VIJ12,2012-03-06 12:30,6,24.95,25,24.85,24.95,447
VIJ12,2012-03-06 13:00,6,24.95,25.15,24.92,25.1,2691
VIJ12,2012-03-06 13:30,6,25.1,25.3,25.05,25.25,753
VIJ12,2012-03-06 14:00,6,25.3,25.3,24.9,25.07,1045
VIJ12,2012-03-06 14:30,6,25.05,25.25,24.95,25.15,2350
VIJ12,2012-03-06 15:00,6,25.15,25.35,25,25.3,5645
VIJ12,2012-03-06 15:30,6,25.28,25.28,25.28,25.28,25
VIJ12,2012-03-07 07:00,7,24.8,24.8,24.7,24.75,165
VIJ12,2012-03-07 07:30,7,24.75,24.77,24.55,24.62,663
VIJ12,2012-03-07 08:00,7,24.65,24.88,24.6,24.85,548
VIJ12,2012-03-07 08:30,7,24.85,24.98,24.65,24.75,2235
VIJ12,2012-03-07 09:00,7,24.8,24.8,24.55,24.7,1424
VIJ12,2012-03-07 09:30,7,24.67,24.75,24.55,24.65,1055
VIJ12,2012-03-07 10:00,7,24.63,24.63,24.32,24.35,1146
VIJ12,2012-03-07 10:30,7,24.3,24.44,24.28,24.4,797
VIJ12,2012-03-07 11:00,7,24.35,24.45,24.3,24.42,283
VIJ12,2012-03-07 11:30,7,24.45,24.45,24.3,24.35,419
VIJ12,2012-03-07 12:00,7,24.4,24.5,24.4,24.45,209
VIJ12,2012-03-07 12:30,7,24.47,24.6,24.42,24.48,321
VIJ12,2012-03-07 13:00,7,24.48,24.5,24.35,24.35,576
VIJ12,2012-03-07 13:30,7,24.37,24.5,24.37,24.45,748
VIJ12,2012-03-07 14:00,7,24.45,24.5,24.35,24.4,671
VIJ12,2012-03-07 14:30,7,24.35,24.37,24.1,24.13,1637
VIJ12,2012-03-07 15:00,7,24.1,24.15,23.85,23.95,3674
VIJ12,2012-03-07 15:30,7,23.94,23.94,23.94,23.94,100
VIJ12,2012-03-08 07:00,8,23.4,23.43,23.3,23.43,803
VIJ12,2012-03-08 07:30,8,23.45,23.5,23.25,23.45,316
VIJ12,2012-03-08 08:00,8,23.45,23.7,23.4,23.5,447
VIJ12,2012-03-08 08:30,8,23.55,23.55,23.3,23.5,2125
VIJ12,2012-03-08 09:00,8,23.5,23.66,23.45,23.65,894
VIJ12,2012-03-08 09:30,8,23.6,23.63,23.45,23.45,737
VIJ12,2012-03-08 10:00,8,23.45,23.45,23.28,23.34,1057
VIJ12,2012-03-08 10:30,8,23.33,23.4,23.2,23.25,781
VIJ12,2012-03-08 11:00,8,23.2,23.27,23.15,23.2,867
VIJ12,2012-03-08 11:30,8,23.22,23.22,23.15,23.17,530
VIJ12,2012-03-08 12:00,8,23.15,23.25,23.15,23.25,539
VIJ12,2012-03-08 12:30,8,23.2,23.27,23.15,23.25,289
VIJ12,2012-03-08 13:00,8,23.27,23.32,23.2,23.3,364
VIJ12,2012-03-08 13:30,8,23.3,23.32,23.1,23.15,1243
VIJ12,2012-03-08 14:00,8,23.2,23.3,23.15,23.3,547
VIJ12,2012-03-08 14:30,8,23.25,23.33,23.15,23.33,1911
VIJ12,2012-03-08 15:00,8,23.3,23.3,23.1,23.25,3566
VIJ12,2012-03-08 15:30,8,23.24,23.24,23.24,23.24,20
VIJ12,2012-03-09 07:00,9,23.16,23.25,23.08,23.17,440
VIJ12,2012-03-09 07:30,9,23.05,23.45,22.6,22.83,838
VIJ12,2012-03-09 08:00,9,22.85,23,22.83,23,347
VIJ12,2012-03-09 08:30,9,23.05,23.1,22.83,22.95,2101
VIJ12,2012-03-09 09:00,9,22.95,22.95,22.6,22.65,1595
VIJ12,2012-03-09 09:30,9,22.65,22.66,22.5,22.55,1600
VIJ12,2012-03-09 10:00,9,22.5,22.6,22.45,22.55,1936
VIJ12,2012-03-09 10:30,9,22.55,22.6,22.45,22.51,382
VIJ12,2012-03-09 11:00,9,22.52,22.61,22.47,22.57,583
VIJ12,2012-03-09 11:30,9,22.57,22.6,22.5,22.55,640
VIJ12,2012-03-09 12:00,9,22.55,22.57,22.5,22.55,645
VIJ12,2012-03-09 12:30,9,22.6,22.6,22.45,22.5,659
VIJ12,2012-03-09 13:00,9,22.5,22.65,22.5,22.61,313
VIJ12,2012-03-09 13:30,9,22.6,22.9,22.5,22.85,5019
VIJ12,2012-03-09 14:00,9,22.85,22.85,22.7,22.79,1305
VIJ12,2012-03-09 14:30,9,22.85,22.95,22.75,22.9,1036
VIJ12,2012-03-09 15:00,9,22.9,22.9,22.6,22.75,5903
VIJ12,2012-03-09 15:30,9,22.75,22.75,22.75,22.75,300
VIJ12,2012-03-12 07:00,12,22.75,22.86,22.7,22.75,206
VIJ12,2012-03-12 07:30,12,22.75,22.8,22.7,22.7,219
VIJ12,2012-03-12 08:00,12,22.7,22.7,22.5,22.65,463
VIJ12,2012-03-12 08:30,12,22.6,22.7,22.35,22.4,2466
VIJ12,2012-03-12 09:00,12,22.35,22.5,22.3,22.36,2718
VIJ12,2012-03-12 09:30,12,22.4,22.6,22.3,22.38,2150
VIJ12,2012-03-12 10:00,12,22.4,22.6,22.37,22.54,2990
VIJ12,2012-03-12 10:30,12,22.55,22.63,22.5,22.58,1155
VIJ12,2012-03-12 11:00,12,22.6,22.63,22.4,22.45,1046
VIJ12,2012-03-12 11:30,12,22.48,22.6,22.45,22.45,980
VIJ12,2012-03-12 12:00,12,22.45,22.46,22.3,22.42,1416
VIJ12,2012-03-12 12:30,12,22.41,22.47,22.35,22.45,954
VIJ12,2012-03-12 13:00,12,22.42,22.45,22.35,22.35,749
VIJ12,2012-03-12 13:30,12,22.37,22.45,22.1,22.15,2588
VIJ12,2012-03-12 14:00,12,22.15,22.3,22.1,22.15,1177
VIJ12,2012-03-12 14:30,12,22.1,22.17,21.9,22.05,4276
VIJ12,2012-03-12 15:00,12,22.01,22.05,21.65,21.65,6013
VIJ12,2012-03-12 15:30,12,21.73,21.73,21.73,21.73,25
VIJ12,2012-03-13 07:00,13,21.4,21.4,21.23,21.28,264
VIJ12,2012-03-13 07:30,13,21.25,21.45,21.2,21.45,500
VIJ12,2012-03-13 08:00,13,21.42,21.47,21.3,21.4,924
VIJ12,2012-03-13 08:30,13,21.4,21.6,21.3,21.57,3294
VIJ12,2012-03-13 09:00,13,21.58,21.6,21.4,21.45,1573
VIJ12,2012-03-13 09:30,13,21.45,21.48,21.3,21.4,2009
VIJ12,2012-03-13 10:00,13,21.37,21.41,21.3,21.35,1067
VIJ12,2012-03-13 10:30,13,21.35,21.4,21.25,21.25,1998
VIJ12,2012-03-13 11:00,13,21.3,21.37,21.25,21.3,886
VIJ12,2012-03-13 11:30,13,21.3,21.45,21.3,21.35,1513
VIJ12,2012-03-13 12:00,13,21.35,21.4,21.3,21.4,1112
VIJ12,2012-03-13 12:30,13,21.37,21.54,21.35,21.48,948
VIJ12,2012-03-13 13:00,13,21.45,21.55,21.2,21.4,1291
VIJ12,2012-03-13 13:30,13,21.4,21.46,21.3,21.35,848
VIJ12,2012-03-13 14:00,13,21.35,21.4,21.02,21.1,7764
VIJ12,2012-03-13 14:30,13,21.1,21.1,20.9,21.05,2602
VIJ12,2012-03-13 15:00,13,21.08,21.15,20.9,21.05,6237
VIJ12,2012-03-13 15:30,13,20.99,20.99,20.99,20.99,25
VIJ12,2012-03-14 07:00,14,21.1,21.2,20.94,20.95,294
VIJ12,2012-03-14 07:30,14,21,21.01,20.85,20.88,708
VIJ12,2012-03-14 08:00,14,20.85,20.95,20.75,20.95,819
VIJ12,2012-03-14 08:30,14,20.95,21.2,20.85,21.01,3609
VIJ12,2012-03-14 09:00,14,21.02,21.15,20.95,21.1,2928
VIJ12,2012-03-14 09:30,14,21.1,21.6,21.08,21.6,1930
VIJ12,2012-03-14 10:00,14,21.55,21.77,21.5,21.65,2378
VIJ12,2012-03-14 10:30,14,21.65,21.75,21.5,21.58,2283
VIJ12,2012-03-14 11:00,14,21.55,21.75,21.5,21.68,1560
VIJ12,2012-03-14 11:30,14,21.7,21.7,21.44,21.5,853
VIJ12,2012-03-14 12:00,14,21.5,21.55,21.35,21.45,1137
VIJ12,2012-03-14 12:30,14,21.45,21.9,21.4,21.9,1537
VIJ12,2012-03-14 13:00,14,21.9,22.15,21.85,22,1523
VIJ12,2012-03-14 13:30,14,22,22.2,21.95,21.95,1575
VIJ12,2012-03-14 14:00,14,22,22.3,21.99,22.15,8432
VIJ12,2012-03-14 14:30,14,22.11,22.11,21.6,21.75,2562
VIJ12,2012-03-14 15:00,14,21.75,22.1,21.7,22.1,9282
VIJ12,2012-03-14 15:30,14,22.08,22.08,22.08,22.08,25
VIJ12,2012-03-15 07:00,15,21.7,22.1,21.55,21.83,788
VIJ12,2012-03-15 07:30,15,21.8,21.95,21.75,21.95,392
VIJ12,2012-03-15 08:00,15,21.95,22.03,21.85,22.03,732
VIJ12,2012-03-15 08:30,15,22.02,22.2,21.94,22.1,2918
VIJ12,2012-03-15 09:00,15,22.11,22.15,21.8,22,2395
VIJ12,2012-03-15 09:30,15,21.99,22.05,21.85,21.95,1528
VIJ12,2012-03-15 10:00,15,21.95,22.02,21.83,21.88,1495
VIJ12,2012-03-15 10:30,15,21.88,21.97,21.8,21.85,1941
VIJ12,2012-03-15 11:00,15,21.85,22.1,21.5,21.57,3097
VIJ12,2012-03-15 11:30,15,21.6,21.7,21.5,21.65,830
VIJ12,2012-03-15 12:00,15,21.65,21.8,21.59,21.8,1977
VIJ12,2012-03-15 12:30,15,21.75,21.95,21.72,21.89,1260
VIJ12,2012-03-15 13:00,15,21.9,21.95,21.68,21.73,839
VIJ12,2012-03-15 13:30,15,21.7,21.8,21.7,21.75,803
VIJ12,2012-03-15 14:00,15,21.7,21.81,21.65,21.73,684
VIJ12,2012-03-15 14:30,15,21.7,21.75,21.45,21.5,3344
VIJ12,2012-03-15 15:00,15,21.5,21.8,21.5,21.75,8207
VIJ12,2012-03-15 15:30,15,21.73,21.73,21.73,21.73,25
VIJ12,2012-03-16 07:00,16,21.65,21.65,21.4,21.41,266
VIJ12,2012-03-16 07:30,16,21.4,21.45,21.15,21.2,924
VIJ12,2012-03-16 08:00,16,21.2,21.4,21.2,21.4,346
VIJ12,2012-03-16 08:30,16,21.4,21.75,21.35,21.7,2221
VIJ12,2012-03-16 09:00,16,21.72,21.76,21.55,21.65,2076
VIJ12,2012-03-16 09:30,16,21.68,21.7,21.45,21.45,2148
VIJ12,2012-03-16 10:00,16,21.45,21.55,21.35,21.51,1686
VIJ12,2012-03-16 10:30,16,21.5,21.55,21.45,21.45,968
VIJ12,2012-03-16 11:00,16,21.48,21.55,21.42,21.46,1034
VIJ12,2012-03-16 11:30,16,21.46,21.55,21.4,21.45,1100
VIJ12,2012-03-16 12:00,16,21.45,21.47,21.3,21.45,809
VIJ12,2012-03-16 12:30,16,21.45,21.48,21.35,21.37,595
VIJ12,2012-03-16 13:00,16,21.4,21.5,21.35,21.47,720
VIJ12,2012-03-16 13:30,16,21.5,21.5,21.35,21.4,939
VIJ12,2012-03-16 14:00,16,21.45,21.55,21.4,21.5,4706
VIJ12,2012-03-16 14:30,16,21.45,21.62,21.45,21.55,2950
VIJ12,2012-03-16 15:00,16,21.55,21.6,21.5,21.55,5928
VIJ12,2012-03-16 15:30,16,21.6,21.6,21.6,21.6,400
VIJ12,2012-03-19 07:00,19,21.7,21.75,21.6,21.66,461
VIJ12,2012-03-19 07:30,19,21.7,21.75,21.5,21.5,929
VIJ12,2012-03-19 08:00,19,21.55,21.55,21.3,21.41,752
VIJ12,2012-03-19 08:30,19,21.45,21.5,21.1,21.15,4008
VIJ12,2012-03-19 09:00,19,21.1,21.4,21.1,21.25,3725
VIJ12,2012-03-19 09:30,19,21.25,21.37,21.05,21.07,2481
VIJ12,2012-03-19 10:00,19,21.07,21.15,20.9,20.93,2673
VIJ12,2012-03-19 10:30,19,20.9,20.95,20.65,20.7,3076
VIJ12,2012-03-19 11:00,19,20.7,20.7,20.4,20.45,2194
VIJ12,2012-03-19 11:30,19,20.45,20.45,20.3,20.35,2297
VIJ12,2012-03-19 12:00,19,20.35,20.4,20.1,20.1,2798
VIJ12,2012-03-19 12:30,19,20.13,20.22,20.1,20.2,1478
VIJ12,2012-03-19 13:00,19,20.19,20.25,20.1,20.12,8415
VIJ12,2012-03-19 13:30,19,20.15,20.3,20.1,20.25,886
VIJ12,2012-03-19 14:00,19,20.25,20.3,20.1,20.18,2012
VIJ12,2012-03-19 14:30,19,20.2,20.3,20.1,20.2,3198
VIJ12,2012-03-19 15:00,19,20.2,20.2,19.95,19.95,10197
VIJ12,2012-03-19 15:30,19,19.98,19.98,19.98,19.98,40
VIJ12,2012-03-20 07:00,20,20.25,20.7,20.25,20.65,605
VIJ12,2012-03-20 07:30,20,20.65,20.75,20.54,20.62,467
VIJ12,2012-03-20 08:00,20,20.65,20.7,20.55,20.7,589
VIJ12,2012-03-20 08:30,20,20.65,20.85,20.5,20.6,2997
VIJ12,2012-03-20 09:00,20,20.6,20.7,20.3,20.68,4714
VIJ12,2012-03-20 09:30,20,20.65,20.7,20.3,20.35,1429
VIJ12,2012-03-20 10:00,20,20.36,20.4,20,20.05,2933
VIJ12,2012-03-20 10:30,20,20.1,20.2,19.95,20.1,2578
VIJ12,2012-03-20 11:00,20,20.1,20.17,20.05,20.15,1940
VIJ12,2012-03-20 11:30,20,20.1,20.15,20,20,957
VIJ12,2012-03-20 12:00,20,20.05,20.09,19.9,19.99,1545
VIJ12,2012-03-20 12:30,20,19.95,20.05,19.9,19.95,913
VIJ12,2012-03-20 13:00,20,19.96,20,19.65,19.65,2462
VIJ12,2012-03-20 13:30,20,19.65,19.8,19.64,19.65,1697
VIJ12,2012-03-20 14:00,20,19.65,19.7,19.4,19.4,3170
VIJ12,2012-03-20 14:30,20,19.4,19.55,19.2,19.25,6207
VIJ12,2012-03-20 15:00,20,19.25,19.5,19.05,19.05,9779
VIJ12,2012-03-20 15:30,20,19.08,19.08,19.08,19.08,2
VIJ12,2012-03-21 07:00,21,19.2,19.2,18.95,19.1,441
VIJ12,2012-03-21 07:30,21,19.15,19.25,19.08,19.15,824
VIJ12,2012-03-21 08:00,21,19.15,19.15,18.8,18.85,908
VIJ12,2012-03-21 08:30,21,18.85,18.85,18.25,18.5,6990
VIJ12,2012-03-21 09:00,21,18.5,18.9,18.5,18.8,4960
VIJ12,2012-03-21 09:30,21,18.8,19,18.6,19,3354
VIJ12,2012-03-21 10:00,21,19,19.12,18.73,18.75,5358
VIJ12,2012-03-21 10:30,21,18.75,18.78,18.55,18.65,1343
VIJ12,2012-03-21 11:00,21,18.7,18.7,18.45,18.5,1903
VIJ12,2012-03-21 11:30,21,18.5,18.6,18.4,18.45,1433
VIJ12,2012-03-21 12:00,21,18.45,18.6,18.4,18.5,1039
VIJ12,2012-03-21 12:30,21,18.48,18.55,18.2,18.3,2710
VIJ12,2012-03-21 13:00,21,18.35,18.45,18.3,18.4,1181
VIJ12,2012-03-21 13:30,21,18.35,18.4,18.2,18.31,2044
VIJ12,2012-03-21 14:00,21,18.3,18.32,18.15,18.25,1874
VIJ12,2012-03-21 14:30,21,18.25,18.35,18.1,18.3,4717
VIJ12,2012-03-21 15:00,21,18.3,18.35,18.05,18.1,10131
VIJ12,2012-03-21 15:30,21,18.09,18.09,18.09,18.09,80
VIJ12,2012-03-22 07:00,22,18.8,18.8,18.3,18.65,3130
VIJ12,2012-03-22 07:30,22,18.7,18.8,18.6,18.75,1343
VIJ12,2012-03-22 08:00,22,18.75,19.15,18.7,19.15,1396
VIJ12,2012-03-22 08:30,22,19.1,19.17,18.75,18.9,3244
VIJ12,2012-03-22 09:00,22,18.85,18.95,18.74,18.87,1486
VIJ12,2012-03-22 09:30,22,18.9,19.2,18.85,19.17,3194
VIJ12,2012-03-22 10:00,22,19.2,19.3,18.95,19.09,1547
VIJ12,2012-03-22 10:30,22,19.1,19.25,19,19.21,1350
VIJ12,2012-03-22 11:00,22,19.18,19.2,18.88,19.02,2291
VIJ12,2012-03-22 11:30,22,18.95,19.02,18.75,18.75,1234
VIJ12,2012-03-22 12:00,22,18.75,18.95,18.7,18.85,733
VIJ12,2012-03-22 12:30,22,18.85,18.95,18.84,18.95,973
VIJ12,2012-03-22 13:00,22,18.95,19.07,18.9,19.05,1789
VIJ12,2012-03-22 13:30,22,19.05,19.49,19.05,19.3,3081
VIJ12,2012-03-22 14:00,22,19.3,19.45,19.1,19.13,1692
VIJ12,2012-03-22 14:30,22,19.13,19.15,18.3,18.55,6353
VIJ12,2012-03-22 15:00,22,18.57,18.6,18.3,18.3,7771
VIJ12,2012-03-22 15:30,22,18.34,18.34,18.34,18.34,250
VIJ12,2012-03-23 07:00,23,18.55,18.76,18.4,18.45,465
VIJ12,2012-03-23 07:30,23,18.4,18.5,18.32,18.35,325
VIJ12,2012-03-23 08:00,23,18.35,18.5,18.3,18.45,662
VIJ12,2012-03-23 08:30,23,18.45,18.6,18.2,18.25,2849
VIJ12,2012-03-23 09:00,23,18.3,18.8,18.3,18.45,4691
VIJ12,2012-03-23 09:30,23,18.45,18.47,18.04,18.1,2960
VIJ12,2012-03-23 10:00,23,18.05,18.1,17.7,17.7,4007
VIJ12,2012-03-23 10:30,23,17.7,17.7,17.55,17.65,3104
VIJ12,2012-03-23 11:00,23,17.6,17.6,17.35,17.4,2899
VIJ12,2012-03-23 11:30,23,17.4,18.5,17.3,17.35,2774
VIJ12,2012-03-23 12:00,23,17.39,17.4,17.25,17.3,1084
VIJ12,2012-03-23 12:30,23,17.29,17.5,17.29,17.5,1915
VIJ12,2012-03-23 13:00,23,17.5,17.51,17.3,17.3,1286
VIJ12,2012-03-23 13:30,23,17.35,17.45,17.23,17.35,1849
VIJ12,2012-03-23 14:00,23,17.35,17.7,17.33,17.44,6390
VIJ12,2012-03-23 14:30,23,17.45,17.45,17.15,17.25,4413
VIJ12,2012-03-23 15:00,23,17.24,17.4,16.95,17.4,13626
VIJ12,2012-03-23 15:30,23,17.3,17.3,17.3,17.3,1583
VIJ12,2012-03-23 16:00,23,17,17,17,17,25
VIJ12,2012-03-26 07:00,26,16.9,17,16.5,16.5,1616
VIJ12,2012-03-26 07:30,26,16.5,16.72,16.5,16.65,700
VIJ12,2012-03-26 08:00,26,16.65,16.65,16.5,16.55,468
VIJ12,2012-03-26 08:30,26,16.6,16.6,16.23,16.31,4049
VIJ12,2012-03-26 09:00,26,16.35,16.35,15.85,16.15,4789
VIJ12,2012-03-26 09:30,26,16.15,16.3,16.05,16.2,4224
VIJ12,2012-03-26 10:00,26,16.2,16.3,16.19,16.25,2089
VIJ12,2012-03-26 10:30,26,16.2,16.32,16.15,16.3,2152
VIJ12,2012-03-26 11:00,26,16.3,16.35,16.23,16.3,2238
VIJ12,2012-03-26 11:30,26,16.35,16.4,16.25,16.28,1426
VIJ12,2012-03-26 12:00,26,16.28,16.3,16.1,16.15,1083
VIJ12,2012-03-26 12:30,26,16.13,16.2,16.1,16.2,1681
VIJ12,2012-03-26 13:00,26,16.2,16.2,15.95,16,2428
VIJ12,2012-03-26 13:30,26,16,16.05,15.85,15.85,2166
VIJ12,2012-03-26 14:00,26,15.85,15.9,15.75,15.8,1788
VIJ12,2012-03-26 14:30,26,15.8,15.8,15.55,15.65,5682
VIJ12,2012-03-26 15:00,26,15.65,15.71,15.55,15.65,11303
VIJ12,2012-03-26 15:30,26,15.61,15.61,15.61,15.61,250
VIJ12,2012-03-27 07:00,27,15.9,16.05,15.84,15.95,741
VIJ12,2012-03-27 07:30,27,15.95,16,15.8,15.85,779
VIJ12,2012-03-27 08:00,27,15.85,16.05,15.8,15.98,933
VIJ12,2012-03-27 08:30,27,16,16.1,15.85,16.05,5095
VIJ12,2012-03-27 09:00,27,16.05,16.4,16,16.3,3494
VIJ12,2012-03-27 09:30,27,16.3,16.65,16.19,16.6,3573
VIJ12,2012-03-27 10:00,27,16.63,16.8,16.5,16.65,3584
VIJ12,2012-03-27 10:30,27,16.65,16.8,16.5,16.5,2958
VIJ12,2012-03-27 11:00,27,16.5,16.7,16.45,16.65,1781
VIJ12,2012-03-27 11:30,27,16.7,16.8,16.68,16.8,771
VIJ12,2012-03-27 12:00,27,16.75,17.15,16.75,17.05,2700
VIJ12,2012-03-27 12:30,27,17.05,17.2,16.95,17.02,1854
VIJ12,2012-03-27 13:00,27,17.05,17.2,16.85,16.9,1803
VIJ12,2012-03-27 13:30,27,16.95,17.05,16.95,16.95,493
VIJ12,2012-03-27 14:00,27,17,17.2,16.8,17.19,1908
VIJ12,2012-03-27 14:30,27,17.2,17.5,17.2,17.45,5238
VIJ12,2012-03-27 15:00,27,17.45,17.6,16.65,17.55,9978
VIJ12,2012-03-27 15:30,27,17.6,17.6,17.6,17.6,83
VIJ12,2012-03-28 07:00,28,17.3,17.37,17.16,17.16,481
VIJ12,2012-03-28 07:30,28,17.2,17.5,17.2,17.5,538
VIJ12,2012-03-28 08:00,28,17.5,17.6,17.35,17.45,514
VIJ12,2012-03-28 08:30,28,17.45,17.55,17.1,17.4,3348
VIJ12,2012-03-28 09:00,28,17.4,17.55,17.35,17.5,1499
VIJ12,2012-03-28 09:30,28,17.5,18,17.5,17.85,2611
VIJ12,2012-03-28 10:00,28,17.85,18.05,17.8,18.05,1624
VIJ12,2012-03-28 10:30,28,18.05,19,18.05,18.5,4917
VIJ12,2012-03-28 11:00,28,18.5,18.75,18.4,18.6,2814
VIJ12,2012-03-28 11:30,28,18.6,18.75,18.55,18.65,1754
VIJ12,2012-03-28 12:00,28,18.65,18.85,18.6,18.8,1168
VIJ12,2012-03-28 12:30,28,18.8,19,18.75,18.85,2168
VIJ12,2012-03-28 13:00,28,18.84,19.2,18.8,19.06,2519
VIJ12,2012-03-28 13:30,28,19.05,19.07,18.45,18.48,3405
VIJ12,2012-03-28 14:00,28,18.5,19.1,18.1,18.25,5568
VIJ12,2012-03-28 14:30,28,18.25,18.45,17.55,17.55,6274
VIJ12,2012-03-28 15:00,28,17.55,17.8,17.5,17.65,6465
VIJ12,2012-03-28 15:30,28,17.66,17.66,17.66,17.66,1
VIJ12,2012-03-29 07:00,29,18,18.2,18,18.1,410
VIJ12,2012-03-29 07:30,29,18.15,18.4,18.15,18.4,445
VIJ12,2012-03-29 08:00,29,18.35,18.8,18.35,18.7,728
VIJ12,2012-03-29 08:30,29,18.7,18.7,18.1,18.5,5048
VIJ12,2012-03-29 09:00,29,18.45,18.6,18.22,18.5,2657
VIJ12,2012-03-29 09:30,29,18.51,18.65,18.29,18.3,1762
VIJ12,2012-03-29 10:00,29,18.35,18.4,18.1,18.39,1748
VIJ12,2012-03-29 10:30,29,18.4,18.6,18.35,18.49,1429
VIJ12,2012-03-29 11:00,29,18.45,18.6,18.4,18.55,1890
VIJ12,2012-03-29 11:30,29,18.55,18.55,18.15,18.15,1276
VIJ12,2012-03-29 12:00,29,18.15,18.31,18.15,18.2,974
VIJ12,2012-03-29 12:30,29,18.2,18.3,18.15,18.2,746
VIJ12,2012-03-29 13:00,29,18.2,18.25,17.75,17.8,2165
VIJ12,2012-03-29 13:30,29,17.8,17.95,17.75,17.8,922
VIJ12,2012-03-29 14:00,29,17.8,18.25,17.35,17.45,4025
VIJ12,2012-03-29 14:30,29,17.45,17.45,17.15,17.36,2660
VIJ12,2012-03-29 15:00,29,17.4,17.4,17.05,17.15,6057
VIJ12,2012-03-29 15:30,29,17.1,17.1,17.1,17.1,100
VIJ12,2012-03-30 07:00,30,16.5,16.76,16.5,16.75,351
VIJ12,2012-03-30 07:30,30,16.75,16.85,16.65,16.75,454
VIJ12,2012-03-30 08:00,30,16.7,16.7,16.55,16.6,435
VIJ12,2012-03-30 08:30,30,16.6,17,16.55,16.9,4357
VIJ12,2012-03-30 09:00,30,16.85,17.25,16.75,17.15,1835
VIJ12,2012-03-30 09:30,30,17.15,17.45,17,17.05,1924
VIJ12,2012-03-30 10:00,30,17,17,16.73,16.8,1284
VIJ12,2012-03-30 10:30,30,16.77,16.85,16.7,16.75,1053
VIJ12,2012-03-30 11:00,30,16.75,16.86,16.75,16.85,503
VIJ12,2012-03-30 11:30,30,16.83,16.9,16.75,16.85,1138
VIJ12,2012-03-30 12:00,30,16.83,16.85,16.7,16.8,1022
VIJ12,2012-03-30 12:30,30,16.8,17.05,16.65,16.89,3343
VIJ12,2012-03-30 13:00,30,16.86,16.9,16.75,16.88,449
VIJ12,2012-03-30 13:30,30,16.9,17,16.8,16.95,971
VIJ12,2012-03-30 14:00,30,16.95,16.95,16.85,16.92,756
VIJ12,2012-03-30 14:30,30,16.95,17.1,16.8,16.9,2899
VIJ12,2012-03-30 15:00,30,16.9,17.05,16.75,16.8,6300
VIJ12,2012-03-30 15:30,30,16.8,16.8,16.8,16.8,65
VIJ12,2012-04-02 07:00,2,16.85,17.2,16.85,17.17,167
VIJ12,2012-04-02 07:30,2,17.16,17.16,16.85,17,293
VIJ12,2012-04-02 08:00,2,17.05,17.15,17,17.15,312
VIJ12,2012-04-02 08:30,2,17.1,17.25,16.95,17.15,2093
VIJ12,2012-04-02 09:00,2,17.15,17.15,16.55,16.75,1821
VIJ12,2012-04-02 09:30,2,16.75,16.85,16.65,16.7,980
VIJ12,2012-04-02 10:00,2,16.7,16.75,16.5,16.54,1005
VIJ12,2012-04-02 10:30,2,16.54,16.55,16.39,16.4,1459
VIJ12,2012-04-02 11:00,2,16.45,16.5,16.35,16.45,1157
VIJ12,2012-04-02 11:30,2,16.45,16.63,16.4,16.57,1171
VIJ12,2012-04-02 12:00,2,16.6,16.65,16.5,16.62,657
VIJ12,2012-04-02 12:30,2,16.65,16.65,16.55,16.6,493
VIJ12,2012-04-02 13:00,2,16.6,16.65,16.55,16.6,800
VIJ12,2012-04-02 13:30,2,16.6,16.65,16.5,16.55,1295
VIJ12,2012-04-02 14:00,2,16.5,16.56,16.4,16.55,1825
VIJ12,2012-04-02 14:30,2,16.6,17.05,16.55,17.05,2318
VIJ12,2012-04-02 15:00,2,17,17.05,16.8,17,5891
VIJ12,2012-04-02 15:30,2,17.01,17.01,17.01,17.01,29
VIJ12,2012-04-03 07:00,3,17.1,17.15,17,17,147
VIJ12,2012-04-03 07:30,3,17.05,17.2,17.05,17.08,171
VIJ12,2012-04-03 08:00,3,17.1,17.1,16.9,17,478
VIJ12,2012-04-03 08:30,3,16.95,17.15,16.8,17,2551
VIJ12,2012-04-03 09:00,3,17.05,17.35,16.99,17.15,2455
VIJ12,2012-04-03 09:30,3,17.15,17.2,17,17.05,1298
VIJ12,2012-04-03 10:00,3,17.05,17.25,17.05,17.2,935
VIJ12,2012-04-03 10:30,3,17.2,17.45,17.2,17.35,1175
VIJ12,2012-04-03 11:00,3,17.3,17.51,17.3,17.3,995
VIJ12,2012-04-03 11:30,3,17.35,17.5,17.35,17.45,626
VIJ12,2012-04-03 12:00,3,17.45,17.55,17.4,17.5,395
VIJ12,2012-04-03 12:30,3,17.45,17.55,17.24,17.3,513
VIJ12,2012-04-03 13:00,3,17.3,18,17.3,17.75,2269
VIJ12,2012-04-03 13:30,3,17.8,18,17.72,17.85,1667
VIJ12,2012-04-03 14:00,3,17.8,17.85,17.5,17.8,2571
VIJ12,2012-04-03 14:30,3,17.8,17.8,17.25,17.39,2447
VIJ12,2012-04-03 15:00,3,17.4,17.4,17.15,17.25,6820
VIJ12,2012-04-03 15:30,3,17.25,17.25,17.25,17.25,80
VIJ12,2012-04-04 07:00,4,18.15,18.2,18,18,444
VIJ12,2012-04-04 07:30,4,18,18.3,17.95,18.3,692
VIJ12,2012-04-04 08:00,4,18.3,18.37,18.2,18.35,506
VIJ12,2012-04-04 08:30,4,18.3,18.35,17.9,18.1,3153
VIJ12,2012-04-04 09:00,4,18.1,18.52,18.05,18.43,3252
VIJ12,2012-04-04 09:30,4,18.45,18.9,18.4,18.85,3965
VIJ12,2012-04-04 10:00,4,18.85,18.9,18.53,18.72,2256
VIJ12,2012-04-04 10:30,4,18.7,18.7,18.35,18.5,2182
VIJ12,2012-04-04 11:00,4,18.45,18.51,18.35,18.49,1304
VIJ12,2012-04-04 11:30,4,18.48,18.6,18.45,18.55,840
VIJ12,2012-04-04 12:00,4,18.55,18.8,18.53,18.8,1099
VIJ12,2012-04-04 12:30,4,18.8,18.8,18.48,18.53,1164
VIJ12,2012-04-04 13:00,4,18.5,18.6,18.39,18.55,1443
VIJ12,2012-04-04 13:30,4,18.55,18.55,18.15,18.3,1543
VIJ12,2012-04-04 14:00,4,18.35,18.42,18.03,18.05,3019
VIJ12,2012-04-04 14:30,4,18,18.02,17.65,17.85,2722
VIJ12,2012-04-04 15:00,4,17.85,18,17.79,17.9,5418
VIJ12,2012-04-04 15:30,4,17.95,17.95,17.95,17.95,10
VIJ12,2012-04-05 07:00,5,18.35,18.6,18.35,18.54,626
VIJ12,2012-04-05 07:30,5,18.5,18.51,18.35,18.45,372
VIJ12,2012-04-05 08:00,5,18.4,18.45,18.3,18.3,173
VIJ12,2012-04-05 08:30,5,18.35,18.5,17.9,18.1,3773
VIJ12,2012-04-05 09:00,5,18.1,18.15,17.8,18.06,2717
VIJ12,2012-04-05 09:30,5,18.1,18.31,17.92,17.95,3161
VIJ12,2012-04-05 10:00,5,17.9,18,17.75,18,1443
VIJ12,2012-04-05 10:30,5,18.05,18.1,17.95,18.05,790
VIJ12,2012-04-05 11:00,5,18,18.1,17.99,18.1,369
VIJ12,2012-04-05 11:30,5,18.1,18.2,18.05,18.15,640
VIJ12,2012-04-05 12:00,5,18.15,18.15,18,18.15,394
VIJ12,2012-04-05 12:30,5,18.15,18.37,18.05,18.3,718
VIJ12,2012-04-05 13:00,5,18.3,18.32,18.15,18.17,617
VIJ12,2012-04-05 13:30,5,18.18,18.35,18.1,18.12,1376
VIJ12,2012-04-05 14:00,5,18.15,18.3,18.1,18.18,906
VIJ12,2012-04-05 14:30,5,18.15,18.2,18.05,18.2,1485
VIJ12,2012-04-05 15:00,5,18.2,18.45,18.18,18.45,4812
VIJ12,2012-04-05 15:30,5,18.45,18.45,18.45,18.45,6
VIJ12,2012-04-09 07:00,9,19.3,19.55,18.45,19.55,532
VIJ12,2012-04-09 07:30,9,19.51,19.55,19.4,19.5,255
VIJ12,2012-04-09 08:00,9,19.45,19.6,19.45,19.6,226
VIJ12,2012-04-09 08:30,9,19.55,19.65,19.25,19.65,2490
VIJ12,2012-04-09 09:00,9,19.6,19.6,19.25,19.3,2002
VIJ12,2012-04-09 09:30,9,19.27,19.4,19.2,19.29,1292
VIJ12,2012-04-09 10:00,9,19.3,19.55,19.25,19.55,1200
VIJ12,2012-04-09 10:30,9,19.55,19.55,19.4,19.4,687
VIJ12,2012-04-09 11:00,9,19.4,19.45,19.25,19.3,826
VIJ12,2012-04-09 11:30,9,19.3,19.3,19.1,19.1,811
VIJ12,2012-04-09 12:00,9,19.13,19.25,19.05,19.2,628
VIJ12,2012-04-09 12:30,9,19.2,19.2,19,19,1154
VIJ12,2012-04-09 13:00,9,18.99,19.1,18.9,18.92,695
VIJ12,2012-04-09 13:30,9,18.95,19.05,18.77,18.85,1504
VIJ12,2012-04-09 14:00,9,18.85,19.15,18.8,19.12,900
VIJ12,2012-04-09 14:30,9,19.1,19.55,19.08,19.5,2552
VIJ12,2012-04-09 15:00,9,19.54,19.6,19.44,19.6,5470
VIJ12,2012-04-09 16:00,9,19.6,19.6,19.6,19.6,1
VIJ12,2012-04-10 07:00,10,19.5,19.6,19.45,19.55,599
VIJ12,2012-04-10 07:30,10,19.55,19.65,19.55,19.57,462
VIJ12,2012-04-10 08:00,10,19.6,19.75,19.57,19.66,534
VIJ12,2012-04-10 08:30,10,19.65,19.75,19.3,19.6,2612
VIJ12,2012-04-10 09:00,10,19.6,20.15,19.5,19.9,2600
VIJ12,2012-04-10 09:30,10,19.95,20.3,19.85,20.2,2070
VIJ12,2012-04-10 10:00,10,20.25,20.3,20.08,20.2,1671
VIJ12,2012-04-10 10:30,10,20.19,20.95,20.15,20.75,3446
VIJ12,2012-04-10 11:00,10,20.8,21.4,20.75,21,3142
VIJ12,2012-04-10 11:30,10,21.05,21.25,20.89,21.15,2008
VIJ12,2012-04-10 12:00,10,21.2,21.5,21.04,21.35,1882
VIJ12,2012-04-10 12:30,10,21.38,21.5,21.15,21.3,3025
VIJ12,2012-04-10 13:00,10,21.35,21.43,21.17,21.3,2217
VIJ12,2012-04-10 13:30,10,21.35,21.65,21.29,21.4,1798
VIJ12,2012-04-10 14:00,10,21.4,21.59,21.3,21.35,1718
VIJ12,2012-04-10 14:30,10,21.4,21.55,21.1,21.55,3551
VIJ12,2012-04-10 15:00,10,21.55,21.6,21.1,21.25,5082
VIJ12,2012-04-10 15:30,10,21.15,21.15,21.15,21.15,5
VIJ12,2012-04-11 07:00,11,20.38,20.7,20.3,20.45,847
VIJ12,2012-04-11 07:30,11,20.45,20.49,20,20.1,837
VIJ12,2012-04-11 08:00,11,20.05,20.3,20.05,20.06,772
VIJ12,2012-04-11 08:30,11,20.05,20.25,19.9,20.15,3216
VIJ12,2012-04-11 09:00,11,20.15,20.15,19.95,20.01,1820
VIJ12,2012-04-11 09:30,11,20.01,20.2,19.95,20.17,1370
VIJ12,2012-04-11 10:00,11,20.2,20.32,20.15,20.32,1256
VIJ12,2012-04-11 10:30,11,20.33,20.8,20.25,20.7,1440
VIJ12,2012-04-11 11:00,11,20.73,20.85,20.25,20.65,653
VIJ12,2012-04-11 11:30,11,20.63,20.7,20.39,20.4,701
VIJ12,2012-04-11 12:00,11,20.4,20.6,20.35,20.54,421
VIJ12,2012-04-11 12:30,11,20.5,20.65,20.35,20.45,618
VIJ12,2012-04-11 13:00,11,20.5,20.65,20.45,20.55,756
VIJ12,2012-04-11 13:30,11,20.55,20.75,20.55,20.75,1396
VIJ12,2012-04-11 14:00,11,20.75,20.9,20.6,20.8,1824
VIJ12,2012-04-11 14:30,11,20.8,21,20.7,20.8,1873
VIJ12,2012-04-11 15:00,11,20.85,20.9,20.65,20.65,3905
VIJ12,2012-04-11 15:30,11,20.7,20.7,20.7,20.7,100
VIJ12,2012-04-12 07:00,12,20.15,20.7,20.14,20.3,199
VIJ12,2012-04-12 07:30,12,20.3,20.82,20.3,20.72,586
VIJ12,2012-04-12 08:00,12,20.7,20.75,20.45,20.49,344
VIJ12,2012-04-12 08:30,12,20.5,20.6,19.86,19.9,3027
VIJ12,2012-04-12 09:00,12,19.95,20.05,19.83,19.9,1688
VIJ12,2012-04-12 09:30,12,19.9,19.9,19.6,19.85,3002
VIJ12,2012-04-12 10:00,12,19.85,19.9,19.6,19.75,1881
VIJ12,2012-04-12 10:30,12,19.8,19.8,19.5,19.5,1525
VIJ12,2012-04-12 11:00,12,19.5,19.65,19.4,19.5,1370
VIJ12,2012-04-12 11:30,12,19.5,19.5,19.25,19.3,839
VIJ12,2012-04-12 12:00,12,19.3,19.4,19.3,19.35,790
VIJ12,2012-04-12 12:30,12,19.35,19.5,19.32,19.45,951
VIJ12,2012-04-12 13:00,12,19.45,19.5,19.2,19.32,1123
VIJ12,2012-04-12 13:30,12,19.3,19.35,19.05,19.1,911
VIJ12,2012-04-12 14:00,12,19.1,19.15,19,19.05,1046
VIJ12,2012-04-12 14:30,12,19,19.05,18.5,18.55,3802
VIJ12,2012-04-12 15:00,12,18.55,18.57,18.15,18.15,7970
VIJ12,2012-04-12 15:30,12,18.2,18.2,18.2,18.2,21
VIJ12,2012-04-13 07:00,13,18.55,18.77,18.49,18.75,408
VIJ12,2012-04-13 07:30,13,18.75,18.8,18.55,18.6,782
VIJ12,2012-04-13 08:00,13,18.6,18.6,18.46,18.54,471
VIJ12,2012-04-13 08:30,13,18.55,18.9,18.5,18.85,3009
VIJ12,2012-04-13 09:00,13,18.85,19.35,18.8,19.2,2965
VIJ12,2012-04-13 09:30,13,19.2,19.7,18.85,19.65,4199
VIJ12,2012-04-13 10:00,13,19.6,19.75,19.45,19.55,1758
VIJ12,2012-04-13 10:30,13,19.55,19.65,19.4,19.51,1685
VIJ12,2012-04-13 11:00,13,19.54,19.75,19.54,19.75,987
VIJ12,2012-04-13 11:30,13,19.7,19.75,19.55,19.65,1198
VIJ12,2012-04-13 12:00,13,19.62,19.7,19.6,19.7,642
VIJ12,2012-04-13 12:30,13,19.65,19.65,19.35,19.6,1586
VIJ12,2012-04-13 13:00,13,19.6,19.71,19.5,19.69,1127
VIJ12,2012-04-13 13:30,13,19.65,19.7,19.54,19.65,862
VIJ12,2012-04-13 14:00,13,19.65,19.7,19.47,19.65,854
VIJ12,2012-04-13 14:30,13,19.65,20.06,19.55,19.98,2919
VIJ12,2012-04-13 15:00,13,20,20,19.9,19.95,5305
VIJ12,2012-04-13 15:30,13,19.94,19.94,19.94,19.94,15
VIJ12,2012-04-16 07:00,16,19.95,19.95,19.8,19.85,425
VIJ12,2012-04-16 07:30,16,19.75,19.8,19.15,19.23,897
VIJ12,2012-04-16 08:00,16,19.23,19.25,18.93,19.15,621
VIJ12,2012-04-16 08:30,16,19.1,19.85,18.85,19.7,4381
VIJ12,2012-04-16 09:00,16,19.7,20.45,19.69,20.1,4231
VIJ12,2012-04-16 09:30,16,20.1,20.33,19.86,20.05,3410
VIJ12,2012-04-16 10:00,16,20.08,20.12,19.75,20.1,3651
VIJ12,2012-04-16 10:30,16,20.05,20.4,20.05,20.35,2208
VIJ12,2012-04-16 11:00,16,20.35,20.42,20.1,20.25,1856
VIJ12,2012-04-16 11:30,16,20.25,20.4,20.15,20.15,1204
VIJ12,2012-04-16 12:00,16,20.15,20.37,20,20.25,2086
VIJ12,2012-04-16 12:30,16,20.25,20.3,19.4,19.5,2797
VIJ12,2012-04-16 13:00,16,19.5,19.86,19.45,19.85,789
VIJ12,2012-04-16 13:30,16,19.85,20.02,19.7,20.02,1450
VIJ12,2012-04-16 14:00,16,20,20.26,19.93,19.94,1615
VIJ12,2012-04-16 14:30,16,19.95,20,19.65,19.75,2292
VIJ12,2012-04-16 15:00,16,19.75,20,19.72,19.8,4497
VIJ12,2012-04-16 15:30,16,19.85,19.85,19.85,19.85,172
VIJ12,2012-04-17 07:00,17,19.35,19.35,19.2,19.2,380
VIJ12,2012-04-17 07:30,17,19.25,19.4,19,19.07,478
VIJ12,2012-04-17 08:00,17,19.05,19.05,18.85,18.95,683
VIJ12,2012-04-17 08:30,17,18.95,19.06,18.6,18.6,3722
VIJ12,2012-04-17 09:00,17,18.6,18.8,18.25,18.36,3019
VIJ12,2012-04-17 09:30,17,18.4,18.4,18.2,18.25,2014
VIJ12,2012-04-17 10:00,17,18.25,18.3,18.1,18.25,1470
VIJ12,2012-04-17 10:30,17,18.25,18.25,18.18,18.25,346
VIJ12,2012-04-17 11:00,17,18.25,18.25,18.15,18.2,619
VIJ12,2012-04-17 11:30,17,18.18,18.2,18.05,18.18,972
VIJ12,2012-04-17 12:00,17,18.2,18.2,18.1,18.15,785
VIJ12,2012-04-17 12:30,17,18.13,18.2,18.1,18.15,608
VIJ12,2012-04-17 13:00,17,18.15,18.2,18.05,18.15,784
VIJ12,2012-04-17 13:30,17,18.15,18.3,18.05,18.15,1584
VIJ12,2012-04-17 14:00,17,18.15,18.35,18.15,18.3,1905
VIJ12,2012-04-17 14:30,17,18.25,18.45,18.25,18.3,2042
VIJ12,2012-04-17 15:00,17,18.3,18.35,18.15,18.15,6893
VIJ12,2012-04-17 15:30,17,18.2,18.2,18.18,18.18,1651