VIJ13,2012-07-24 08:00,24,29.95,29.95,29.95,29.95,1
VIJ13,2012-07-24 14:30,24,28.25,28.25,28.25,28.25,1
VIJ13,2012-07-25 14:00,25,27.89,27.89,27.89,27.89,1
VIJ13,2012-07-26 08:00,26,27.54,27.54,27.54,27.54,1
VIJ13,2012-07-26 09:30,26,27.55,27.55,27.51,27.55,7
VIJ13,2012-07-26 10:30,26,27.55,27.55,27.55,27.55,1
VIJ13,2012-07-27 08:00,27,26.91,26.92,26.91,26.92,4
VIJ13,2012-07-27 09:00,27,26.8,26.95,26.8,26.95,3
VIJ13,2012-07-27 10:00,27,27.14,27.16,27.11,27.11,10
VIJ13,2012-07-27 10:30,27,27.35,27.35,27.35,27.35,1
VIJ13,2012-07-27 11:00,27,27.28,27.29,27.26,27.29,4
VIJ13,2012-07-27 12:00,27,27.1,27.1,27.03,27.03,3
VIJ13,2012-07-27 15:00,27,27.15,27.15,27.15,27.15,1
VIJ13,2012-07-30 15:00,30,27.45,27.45,26.7,26.7,2
VIJ13,2012-07-31 11:00,31,27.6,27.6,27.58,27.58,16
VIJ13,2012-08-01 07:30,1,27.4,27.4,27.33,27.33,2
VIJ13,2012-08-01 09:00,1,27.4,27.54,27.4,27.45,8
VIJ13,2012-08-01 09:30,1,27.45,27.55,27.2,27.45,17
VIJ13,2012-08-01 10:00,1,27.45,27.45,27.45,27.45,1
VIJ13,2012-08-01 10:30,1,27.36,27.36,27.36,27.36,5
VIJ13,2012-08-01 12:30,1,27.28,27.3,27.28,27.3,2
VIJ13,2012-08-01 13:00,1,27.4,27.4,27.4,27.4,1
VIJ13,2012-08-02 07:30,2,27.8,27.9,27.8,27.9,9
VIJ13,2012-08-02 08:00,2,28.01,28.04,28.01,28.03,6
VIJ13,2012-08-02 08:30,2,28.05,28.05,28.05,28.05,1
VIJ13,2012-08-02 10:00,2,27.82,27.82,27.75,27.75,2
VIJ13,2012-08-02 11:00,2,28,28.01,28,28.01,2
VIJ13,2012-08-02 12:30,2,28.05,28.05,28.05,28.05,2
VIJ13,2012-08-02 15:00,2,27.8,27.8,27.8,27.8,1
VIJ13,2012-08-03 08:30,3,27.6,27.6,27.6,27.6,1
VIJ13,2012-08-03 10:00,3,27.45,27.45,27.45,27.45,1
VIJ13,2012-08-03 10:30,3,27.5,27.5,27.5,27.5,25
VIJ13,2012-08-03 11:00,3,27.6,27.63,27.59,27.6,9
VIJ13,2012-08-03 13:00,3,27.6,27.65,27.37,27.37,86
VIJ13,2012-08-03 13:30,3,27.38,27.4,27.38,27.4,3
VIJ13,2012-08-03 14:00,3,27.52,27.54,27.52,27.54,10
VIJ13,2012-08-03 14:30,3,27.54,27.56,27.42,27.43,7
VIJ13,2012-08-03 15:00,3,27.36,27.37,27.3,27.3,26
VIJ13,2012-08-06 08:30,6,26.89,26.97,26.73,26.78,104
VIJ13,2012-08-06 09:00,6,26.8,26.9,26.73,26.88,41
VIJ13,2012-08-06 09:30,6,26.95,26.95,26.95,26.95,5
VIJ13,2012-08-06 11:30,6,27.05,27.08,27.05,27.08,4
VIJ13,2012-08-06 13:00,6,27.09,27.09,27.09,27.09,1
VIJ13,2012-08-06 13:30,6,27.1,27.1,27.05,27.07,6
VIJ13,2012-08-06 14:00,6,27.05,27.11,27.05,27.1,5
VIJ13,2012-08-06 14:30,6,27.05,27.05,27.05,27.05,1
VIJ13,2012-08-06 15:00,6,27,27,26.99,27,8
VIJ13,2012-08-07 07:00,7,27.07,27.07,27.07,27.07,3
VIJ13,2012-08-07 08:30,7,26.98,27,26.98,27,2
VIJ13,2012-08-07 09:00,7,27,27,26.95,26.98,3
VIJ13,2012-08-07 09:30,7,27,27.09,27,27.05,6
VIJ13,2012-08-07 10:00,7,27.05,27.05,27.05,27.05,11
VIJ13,2012-08-07 10:30,7,27,27,26.85,26.91,25
VIJ13,2012-08-07 11:30,7,27.06,27.06,27.06,27.06,2
VIJ13,2012-08-07 12:00,7,27.1,27.14,27.1,27.11,3
VIJ13,2012-08-07 12:30,7,27.15,27.15,27.15,27.15,1
VIJ13,2012-08-07 13:00,7,27.3,27.3,27.3,27.3,1
VIJ13,2012-08-07 13:30,7,27.2,27.24,27.15,27.2,21
VIJ13,2012-08-07 14:30,7,27.4,27.4,27.4,27.4,2
VIJ13,2012-08-07 15:00,7,27.45,27.45,27.4,27.4,2
VIJ13,2012-08-08 08:30,8,27.25,27.25,27.25,27.25,3
VIJ13,2012-08-08 09:00,8,27.26,27.26,27.26,27.26,1
VIJ13,2012-08-08 09:30,8,27.14,27.14,27.14,27.14,1
VIJ13,2012-08-08 10:30,8,26.97,26.97,26.97,26.97,1
VIJ13,2012-08-08 11:00,8,27,27,27,27,1
VIJ13,2012-08-09 09:00,9,27.1,27.24,27.1,27.24,14
VIJ13,2012-08-09 13:30,9,27.12,27.12,27.12,27.12,2
VIJ13,2012-08-10 09:00,10,27.05,27.15,27.05,27.1,10
VIJ13,2012-08-10 09:30,10,27.09,27.15,27.09,27.15,14
VIJ13,2012-08-10 10:30,10,27.08,27.08,27.08,27.08,4
VIJ13,2012-08-10 11:30,10,27.05,27.05,27.05,27.05,1
VIJ13,2012-08-10 12:30,10,27.11,27.11,27.11,27.11,1
VIJ13,2012-08-10 13:00,10,27.1,27.1,27.1,27.1,2
VIJ13,2012-08-10 14:00,10,27,27,27,27,4
VIJ13,2012-08-10 15:00,10,26.97,26.97,26.97,26.97,1
VIJ13,2012-08-13 12:00,13,26.9,26.9,26.9,26.9,11
VIJ13,2012-08-13 12:30,13,26.9,26.9,26.9,26.9,2
VIJ13,2012-08-13 13:00,13,26.94,26.94,26.9,26.9,7
VIJ13,2012-08-13 13:30,13,26.9,26.9,26.9,26.9,15
VIJ13,2012-08-13 15:00,13,26.8,26.9,26.8,26.9,5
VIJ13,2012-08-14 08:30,14,27.15,27.15,27.15,27.15,1
VIJ13,2012-08-14 09:30,14,27.2,27.2,27.2,27.2,1
VIJ13,2012-08-14 11:00,14,27.15,27.15,27.15,27.15,2
VIJ13,2012-08-14 12:30,14,27.3,27.35,27.3,27.35,4
VIJ13,2012-08-14 14:30,14,27.45,27.45,27.45,27.45,5
VIJ13,2012-08-15 09:00,15,27.1,27.13,27.09,27.13,29
VIJ13,2012-08-15 09:30,15,27.2,27.2,27.2,27.2,10
VIJ13,2012-08-15 10:00,15,27.2,27.2,27.18,27.18,276
VIJ13,2012-08-15 11:30,15,27.15,27.22,27.15,27.22,2
VIJ13,2012-08-15 12:00,15,27.24,27.25,27.24,27.25,2
VIJ13,2012-08-15 14:30,15,27.35,27.35,27.35,27.35,1
VIJ13,2012-08-16 08:30,16,27.45,27.45,27.45,27.45,21
VIJ13,2012-08-16 09:00,16,27.45,27.45,27.44,27.45,42
VIJ13,2012-08-16 09:30,16,27.45,27.45,27.45,27.45,14
VIJ13,2012-08-16 10:00,16,27.3,27.3,27.25,27.25,65
VIJ13,2012-08-16 10:30,16,27.27,27.29,27.27,27.29,2
VIJ13,2012-08-16 11:30,16,27.29,27.3,27.29,27.3,4
VIJ13,2012-08-16 13:00,16,27.28,27.28,27.28,27.28,1
VIJ13,2012-08-16 13:30,16,27.2,27.2,27.2,27.2,15
VIJ13,2012-08-16 14:00,16,27.2,27.2,27.2,27.2,5
VIJ13,2012-08-16 14:30,16,27.2,27.2,27.19,27.2,24
VIJ13,2012-08-16 15:00,16,27.2,27.2,27.19,27.19,9
VIJ13,2012-08-17 08:00,17,27.39,27.39,27.39,27.39,1
VIJ13,2012-08-17 08:30,17,27.4,27.46,27.35,27.35,25
VIJ13,2012-08-17 09:30,17,27.37,27.37,27.37,27.37,1
VIJ13,2012-08-17 10:00,17,27.3,27.35,27.25,27.25,16
VIJ13,2012-08-17 11:30,17,27.23,27.23,27.23,27.23,2
VIJ13,2012-08-17 13:00,17,27.25,27.25,27.18,27.18,39
VIJ13,2012-08-17 14:00,17,27.25,27.25,27.2,27.2,9
VIJ13,2012-08-17 14:30,17,27.25,27.25,27.25,27.25,3
VIJ13,2012-08-17 15:00,17,27.2,27.2,27.13,27.13,3
VIJ13,2012-08-20 08:30,20,27.25,27.25,27.25,27.25,1
VIJ13,2012-08-20 10:00,20,27.37,27.4,27.36,27.36,89
VIJ13,2012-08-20 10:30,20,27.35,27.35,27.3,27.3,2
VIJ13,2012-08-20 11:00,20,27.27,27.27,27.24,27.24,14
VIJ13,2012-08-20 13:00,20,27.38,27.38,27.34,27.35,54
VIJ13,2012-08-20 13:30,20,27.33,27.34,27.33,27.34,2
VIJ13,2012-08-20 14:00,20,27.33,27.35,27.33,27.34,21
VIJ13,2012-08-20 14:30,20,27.4,27.45,27.35,27.45,11
VIJ13,2012-08-20 15:00,20,27.43,27.43,27.43,27.43,1
VIJ13,2012-08-21 08:30,21,27.45,27.45,27.43,27.43,301
VIJ13,2012-08-21 09:00,21,27.4,27.4,27.4,27.4,40
VIJ13,2012-08-21 09:30,21,27.38,27.4,27.38,27.4,46
VIJ13,2012-08-21 12:30,21,27.64,27.67,27.64,27.67,2
VIJ13,2012-08-21 13:30,21,27.65,27.65,27.65,27.65,3
VIJ13,2012-08-21 14:00,21,27.75,27.9,27.75,27.9,8
VIJ13,2012-08-21 14:30,21,27.85,28,27.85,27.95,37
VIJ13,2012-08-21 15:00,21,28,28.01,27.93,27.93,41
VIJ13,2012-08-22 07:00,22,28.15,28.15,28.1,28.1,11
VIJ13,2012-08-22 07:30,22,28.05,28.05,27.98,28.01,119
VIJ13,2012-08-22 08:00,22,28.1,28.1,28.06,28.07,36
VIJ13,2012-08-22 08:30,22,28.1,28.1,27.9,27.9,55
VIJ13,2012-08-22 09:00,22,28.05,28.05,27.83,27.85,86
VIJ13,2012-08-22 09:30,22,28,28,28,28,33
VIJ13,2012-08-22 10:00,22,28,28.04,27.95,27.95,28
VIJ13,2012-08-22 10:30,22,27.95,27.95,27.89,27.89,10
VIJ13,2012-08-22 11:00,22,27.85,27.9,27.84,27.9,10
VIJ13,2012-08-22 11:30,22,27.97,27.97,27.95,27.95,2
VIJ13,2012-08-22 12:00,22,28.05,28.07,27.94,27.94,19
VIJ13,2012-08-22 12:30,22,27.95,27.95,27.94,27.94,3
VIJ13,2012-08-22 13:00,22,27.9,27.94,27.85,27.9,50
VIJ13,2012-08-22 13:30,22,27.85,27.85,27.8,27.81,5
VIJ13,2012-08-22 14:00,22,27.8,27.89,27.8,27.89,25
VIJ13,2012-08-22 14:30,22,27.9,27.95,27.89,27.93,32
VIJ13,2012-08-22 15:00,22,27.96,28.15,27.96,28.15,18
VIJ13,2012-08-23 07:30,23,28.1,28.15,28.1,28.15,2
VIJ13,2012-08-23 08:00,23,28.15,28.19,28.13,28.19,25
VIJ13,2012-08-23 08:30,23,28.15,28.35,28.15,28.3,77
VIJ13,2012-08-23 09:00,23,28.3,28.35,28.25,28.25,92
VIJ13,2012-08-23 09:30,23,28.1,28.2,28.1,28.2,33
VIJ13,2012-08-23 10:00,23,28.2,28.2,28.1,28.1,6
VIJ13,2012-08-23 10:30,23,28.15,28.15,28.15,28.15,2
VIJ13,2012-08-23 11:00,23,28.15,28.22,28.15,28.2,58
VIJ13,2012-08-23 13:30,23,28.25,28.27,28.2,28.2,4
VIJ13,2012-08-23 14:00,23,28.25,28.26,28.23,28.23,5
VIJ13,2012-08-23 14:30,23,28.25,28.25,28.23,28.23,4
VIJ13,2012-08-23 15:00,23,28.28,28.4,28.25,28.4,12
VIJ13,2012-08-24 07:30,24,28.49,28.5,28.49,28.5,5
VIJ13,2012-08-24 08:00,24,28.45,28.5,28.43,28.45,54
VIJ13,2012-08-24 08:30,24,28.5,28.55,28.4,28.4,17
VIJ13,2012-08-24 09:00,24,28.5,28.5,28.3,28.36,67
VIJ13,2012-08-24 09:30,24,28.25,28.25,28.25,28.25,1
VIJ13,2012-08-24 10:00,24,28.3,28.3,28.25,28.25,7
VIJ13,2012-08-24 11:00,24,28.32,28.32,28.32,28.32,1
VIJ13,2012-08-24 11:30,24,28.3,28.3,28.25,28.25,6
VIJ13,2012-08-24 12:30,24,28.13,28.13,28.13,28.13,1
VIJ13,2012-08-24 14:00,24,28.26,28.35,28.25,28.27,23
VIJ13,2012-08-24 14:30,24,28.27,28.27,28.2,28.2,3
VIJ13,2012-08-27 07:30,27,28.3,28.3,28.28,28.3,18
VIJ13,2012-08-27 08:00,27,28.2,28.27,28.2,28.26,25
VIJ13,2012-08-27 08:30,27,28.3,28.36,28.3,28.36,53
VIJ13,2012-08-27 09:00,27,28.3,28.35,28.3,28.33,83
VIJ13,2012-08-27 09:30,27,28.35,28.35,28.3,28.3,20
VIJ13,2012-08-27 10:00,27,28.3,28.31,28.25,28.25,33
VIJ13,2012-08-27 10:30,27,28.2,28.24,28.2,28.2,32
VIJ13,2012-08-27 11:00,27,28.2,28.2,28.18,28.19,53
VIJ13,2012-08-27 11:30,27,28.2,28.2,28.19,28.2,3
VIJ13,2012-08-27 12:00,27,28.23,28.23,28.23,28.23,9
VIJ13,2012-08-27 12:30,27,28.15,28.15,28.1,28.1,6
VIJ13,2012-08-27 13:00,27,28.1,28.12,28.05,28.12,17
VIJ13,2012-08-27 14:00,27,28.15,28.15,28.15,28.15,5
VIJ13,2012-08-27 14:30,27,28.15,28.3,28.15,28.28,4
VIJ13,2012-08-27 15:00,27,28.3,28.3,28.3,28.3,3
VIJ13,2012-08-28 07:30,28,28.39,28.39,28.39,28.39,1
VIJ13,2012-08-28 08:00,28,28.35,28.35,28.35,28.35,9
VIJ13,2012-08-28 08:30,28,28.34,28.35,28.2,28.35,40
VIJ13,2012-08-28 09:00,28,28.35,28.37,28.31,28.35,75
VIJ13,2012-08-28 09:30,28,28.32,28.32,28.22,28.29,23
VIJ13,2012-08-28 10:00,28,28.25,28.28,28.15,28.26,66
VIJ13,2012-08-28 10:30,28,28.22,28.27,28.22,28.27,13
VIJ13,2012-08-28 11:00,28,28.21,28.3,28.21,28.29,43
VIJ13,2012-08-28 11:30,28,28.3,28.33,28.25,28.25,33
VIJ13,2012-08-28 12:00,28,28.25,28.3,28.25,28.25,44
VIJ13,2012-08-28 12:30,28,28.25,28.28,28.25,28.27,12
VIJ13,2012-08-28 13:00,28,28.25,28.25,28.24,28.25,16
VIJ13,2012-08-28 13:30,28,28.2,28.21,28.19,28.21,16
VIJ13,2012-08-28 14:00,28,28.18,28.24,28.15,28.15,23
VIJ13,2012-08-28 14:30,28,28.25,28.3,28.2,28.3,44
VIJ13,2012-08-28 15:00,28,28.3,28.35,28.2,28.35,13
VIJ13,2012-08-29 07:00,29,28.38,28.38,28.38,28.38,1
VIJ13,2012-08-29 08:00,29,28.35,28.35,28.33,28.35,16
VIJ13,2012-08-29 08:30,29,28.35,28.36,28.32,28.35,14
VIJ13,2012-08-29 09:00,29,28.35,28.35,28.35,28.35,5
VIJ13,2012-08-29 09:30,29,28.35,28.47,28.33,28.45,81
VIJ13,2012-08-29 10:00,29,28.44,28.45,28.4,28.4,33
VIJ13,2012-08-29 10:30,29,28.45,28.45,28.23,28.23,36
VIJ13,2012-08-29 11:00,29,28.25,28.25,28.22,28.25,23
VIJ13,2012-08-29 11:30,29,28.2,28.24,28.15,28.16,80
VIJ13,2012-08-29 12:00,29,28.15,28.15,28.05,28.08,20
VIJ13,2012-08-29 12:30,29,28.12,28.14,28,28.03,23
VIJ13,2012-08-29 13:00,29,28.05,28.1,28.05,28.1,9
VIJ13,2012-08-29 13:30,29,28.05,28.25,28.05,28.25,13
VIJ13,2012-08-29 14:00,29,28.22,28.38,28.22,28.35,199
VIJ13,2012-08-29 14:30,29,28.35,28.43,28.3,28.35,155
VIJ13,2012-08-29 15:00,29,28.35,28.55,28.35,28.55,58
VIJ13,2012-08-30 07:00,30,28.64,28.64,28.64,28.64,8
VIJ13,2012-08-30 07:30,30,28.65,28.65,28.65,28.65,2
VIJ13,2012-08-30 08:00,30,28.69,28.7,28.65,28.7,34
VIJ13,2012-08-30 08:30,30,28.7,28.7,28.45,28.45,61
VIJ13,2012-08-30 09:00,30,28.55,28.68,28.53,28.68,8
VIJ13,2012-08-30 09:30,30,28.7,28.74,28.65,28.65,22
VIJ13,2012-08-30 10:00,30,28.55,28.59,28.5,28.55,12
VIJ13,2012-08-30 10:30,30,28.55,28.6,28.45,28.51,40
VIJ13,2012-08-30 11:00,30,28.55,28.6,28.5,28.55,26
VIJ13,2012-08-30 11:30,30,28.55,28.55,28.55,28.55,3
VIJ13,2012-08-30 12:00,30,28.5,28.5,28.45,28.45,18
VIJ13,2012-08-30 12:30,30,28.45,28.45,28.45,28.45,1
VIJ13,2012-08-30 13:00,30,28.45,28.45,28.39,28.39,16
VIJ13,2012-08-30 13:30,30,28.44,28.44,28.44,28.44,1
VIJ13,2012-08-30 14:00,30,28.45,28.48,28.43,28.47,103
VIJ13,2012-08-30 14:30,30,28.45,28.6,28.35,28.6,65
VIJ13,2012-08-30 15:00,30,28.6,28.7,28.6,28.7,17
VIJ13,2012-08-31 07:30,31,28.1,28.1,28.1,28.1,1
VIJ13,2012-08-31 08:00,31,28.2,28.2,28.2,28.2,1
VIJ13,2012-08-31 08:30,31,28.3,28.3,28.3,28.3,1
VIJ13,2012-08-31 09:00,31,28.4,28.55,28.16,28.2,101
VIJ13,2012-08-31 09:30,31,28.2,28.2,28.05,28.05,57
VIJ13,2012-08-31 10:00,31,28,28.1,27.99,28.05,76
VIJ13,2012-08-31 10:30,31,28.06,28.09,28.06,28.09,2
VIJ13,2012-08-31 11:00,31,28.1,28.35,28.08,28.25,60
VIJ13,2012-08-31 11:30,31,28.3,28.34,28.2,28.2,39
VIJ13,2012-08-31 12:00,31,28.21,28.35,28.2,28.35,5
VIJ13,2012-08-31 12:30,31,28.3,28.35,28.05,28.1,122
VIJ13,2012-08-31 13:00,31,28.1,28.1,28.05,28.05,9
VIJ13,2012-08-31 13:30,31,28,28.06,27.95,28.02,77
VIJ13,2012-08-31 14:00,31,28,28.06,27.95,28.06,48
VIJ13,2012-08-31 14:30,31,28.05,28.05,27.95,27.95,18
VIJ13,2012-08-31 15:00,31,28.09,28.13,28.09,28.13,24
VIJ13,2012-09-04 07:00,4,28.21,28.21,28.15,28.18,7
VIJ13,2012-09-04 07:30,4,28.18,28.18,28.18,28.18,1
VIJ13,2012-09-04 08:00,4,28.21,28.21,28.21,28.21,1
VIJ13,2012-09-04 08:30,4,28.3,28.4,28.29,28.37,31
VIJ13,2012-09-04 09:00,4,28.35,28.54,28.25,28.35,162
VIJ13,2012-09-04 09:30,4,28.25,28.32,28.25,28.32,2
VIJ13,2012-09-04 10:00,4,28.25,28.29,28.25,28.29,7
VIJ13,2012-09-04 11:30,4,28.37,28.37,28.37,28.37,2
VIJ13,2012-09-04 12:00,4,28.35,28.37,28.3,28.37,13
VIJ13,2012-09-04 12:30,4,28.37,28.37,28.37,28.37,5
VIJ13,2012-09-04 13:00,4,28.25,28.25,28.25,28.25,2
VIJ13,2012-09-04 13:30,4,28.18,28.25,28.15,28.25,24
VIJ13,2012-09-04 14:00,4,28.27,28.3,28.15,28.15,38
VIJ13,2012-09-04 14:30,4,28.25,28.35,28.24,28.28,182
VIJ13,2012-09-04 15:00,4,28.3,28.3,28.25,28.25,20
VIJ13,2012-09-05 07:00,5,28.45,28.45,28.43,28.43,14
VIJ13,2012-09-05 08:00,5,28.35,28.35,28.3,28.35,25
VIJ13,2012-09-05 08:30,5,28.35,28.41,28.25,28.25,161
VIJ13,2012-09-05 09:00,5,28.13,28.13,28.05,28.07,10
VIJ13,2012-09-05 09:30,5,28.12,28.12,28.12,28.12,4
VIJ13,2012-09-05 10:00,5,28.11,28.14,28.04,28.04,164
VIJ13,2012-09-05 10:30,5,28.05,28.05,27.99,28,50
VIJ13,2012-09-05 11:00,5,28,28,27.92,27.92,58
VIJ13,2012-09-05 11:30,5,27.95,27.95,27.95,27.95,19
VIJ13,2012-09-05 12:00,5,27.95,28,27.93,28,18
VIJ13,2012-09-05 12:30,5,27.99,28.07,27.99,28.06,64
VIJ13,2012-09-05 13:00,5,28.04,28.05,28,28.05,32
VIJ13,2012-09-05 13:30,5,28,28,27.92,27.97,101
VIJ13,2012-09-05 14:00,5,27.95,27.96,27.94,27.94,42
VIJ13,2012-09-05 14:30,5,27.95,27.95,27.86,27.86,86
VIJ13,2012-09-05 15:00,5,27.85,27.89,27.85,27.88,13
VIJ13,2012-09-06 07:00,6,27.69,27.69,27.69,27.69,6
VIJ13,2012-09-06 07:30,6,27.6,27.7,27.6,27.65,16
VIJ13,2012-09-06 08:00,6,27.65,27.65,27.41,27.43,98
VIJ13,2012-09-06 08:30,6,27.45,27.45,26.94,27.18,618
VIJ13,2012-09-06 09:00,6,27.19,27.2,26.93,26.94,1032
VIJ13,2012-09-06 09:30,6,26.95,27.02,26.93,26.99,99
VIJ13,2012-09-06 10:30,6,27,27,26.93,26.95,89
VIJ13,2012-09-06 11:00,6,26.95,26.96,26.94,26.95,230
VIJ13,2012-09-06 11:30,6,26.93,26.93,26.93,26.93,43
VIJ13,2012-09-06 12:00,6,26.94,26.95,26.94,26.95,7
VIJ13,2012-09-06 12:30,6,26.96,26.97,26.96,26.97,46
VIJ13,2012-09-06 13:00,6,27,27.07,27,27.03,15
VIJ13,2012-09-06 13:30,6,27,27.07,27,27.07,18
VIJ13,2012-09-06 14:00,6,27.05,27.15,27.05,27.15,136
VIJ13,2012-09-06 14:30,6,27.15,27.17,27,27,304
VIJ13,2012-09-06 15:00,6,26.95,27.05,26.95,27,33
VIJ13,2012-09-07 07:00,7,26.7,26.7,26.7,26.7,2
VIJ13,2012-09-07 07:30,7,26.8,26.8,26.63,26.7,33
VIJ13,2012-09-07 08:00,7,26.65,26.7,26.6,26.62,106
VIJ13,2012-09-07 08:30,7,26.65,26.72,26.59,26.63,110
VIJ13,2012-09-07 09:00,7,26.64,26.72,26.47,26.47,151
VIJ13,2012-09-07 09:30,7,26.47,26.5,26.45,26.5,11
VIJ13,2012-09-07 10:00,7,26.49,26.55,26.49,26.53,16
VIJ13,2012-09-07 10:30,7,26.53,26.55,26.53,26.53,4
VIJ13,2012-09-07 11:00,7,26.5,26.5,26.47,26.47,24
VIJ13,2012-09-07 11:30,7,26.4,26.4,26.39,26.4,3
VIJ13,2012-09-07 12:00,7,26.4,26.4,26.39,26.4,8
VIJ13,2012-09-07 12:30,7,26.45,26.45,26.42,26.44,14
VIJ13,2012-09-07 13:00,7,26.45,26.45,26.36,26.43,18
VIJ13,2012-09-07 13:30,7,26.45,26.45,26.35,26.35,109
VIJ13,2012-09-07 14:00,7,26.35,26.4,26.35,26.35,61
VIJ13,2012-09-07 14:30,7,26.4,26.41,26.34,26.39,55
VIJ13,2012-09-07 15:00,7,26.4,26.5,26.35,26.5,103
VIJ13,2012-09-10 07:00,10,26.5,26.5,26.45,26.45,3
VIJ13,2012-09-10 07:30,10,26.54,26.54,26.54,26.54,1
VIJ13,2012-09-10 08:00,10,26.54,26.54,26.54,26.54,3
VIJ13,2012-09-10 08:30,10,26.65,26.65,26.5,26.5,6
VIJ13,2012-09-10 09:00,10,26.41,26.5,26.41,26.45,42
VIJ13,2012-09-10 09:30,10,26.45,26.55,26.4,26.5,55
VIJ13,2012-09-10 10:00,10,26.49,26.52,26.49,26.52,30
VIJ13,2012-09-10 10:30,10,26.5,26.51,26.44,26.45,27
VIJ13,2012-09-10 11:00,10,26.43,26.52,26.43,26.47,30
VIJ13,2012-09-10 11:30,10,26.5,26.55,26.5,26.55,9
VIJ13,2012-09-10 12:00,10,26.52,26.55,26.52,26.53,19
VIJ13,2012-09-10 12:30,10,26.55,26.55,26.55,26.55,20
VIJ13,2012-09-10 13:00,10,26.55,26.56,26.55,26.56,12
VIJ13,2012-09-10 13:30,10,26.6,26.63,26.59,26.6,48
VIJ13,2012-09-10 14:00,10,26.6,26.7,26.58,26.62,62
VIJ13,2012-09-10 14:30,10,26.65,26.9,26.64,26.89,163
VIJ13,2012-09-10 15:00,10,26.89,26.98,26.87,26.95,70
VIJ13,2012-09-11 07:30,11,26.65,26.65,26.65,26.65,2
VIJ13,2012-09-11 08:00,11,26.66,26.73,26.66,26.73,5
VIJ13,2012-09-11 08:30,11,26.65,26.67,26.31,26.31,84
VIJ13,2012-09-11 09:00,11,26.3,26.4,26.27,26.34,96
VIJ13,2012-09-11 09:30,11,26.35,26.35,26.2,26.26,21
VIJ13,2012-09-11 10:00,11,26.27,26.3,26.23,26.26,47
VIJ13,2012-09-11 10:30,11,26.25,26.35,26.25,26.35,7
VIJ13,2012-09-11 11:00,11,26.35,26.44,26.35,26.43,11
VIJ13,2012-09-11 11:30,11,26.5,26.58,26.48,26.56,17
VIJ13,2012-09-11 12:00,11,26.5,26.54,26.48,26.48,10
VIJ13,2012-09-11 12:30,11,26.45,26.49,26.37,26.41,73
VIJ13,2012-09-11 13:00,11,26.41,26.41,26.4,26.4,28
VIJ13,2012-09-11 13:30,11,26.4,26.5,26.4,26.44,21
VIJ13,2012-09-11 14:00,11,26.44,26.55,26.44,26.55,6
VIJ13,2012-09-11 14:30,11,26.6,26.65,26.36,26.36,46
VIJ13,2012-09-11 15:00,11,26.45,26.7,26.45,26.7,12
VIJ13,2012-09-12 07:00,12,26.45,26.45,26.4,26.43,3
VIJ13,2012-09-12 07:30,12,26.4,26.4,26.32,26.32,7
VIJ13,2012-09-12 08:00,12,26.22,26.22,26.22,26.22,3
VIJ13,2012-09-12 08:30,12,26.2,26.2,26.1,26.15,14
VIJ13,2012-09-12 09:00,12,26.15,26.2,26.05,26.2,13
VIJ13,2012-09-12 09:30,12,26.2,26.3,26.15,26.16,25
VIJ13,2012-09-12 10:00,12,26.1,26.15,26,26,19
VIJ13,2012-09-12 10:30,12,25.95,25.97,25.91,25.95,92
VIJ13,2012-09-12 11:00,12,25.95,26,25.95,25.97,47
VIJ13,2012-09-12 11:30,12,25.99,25.99,25.93,25.97,16
VIJ13,2012-09-12 12:00,12,25.9,25.93,25.85,25.93,85
VIJ13,2012-09-12 12:30,12,25.9,25.9,25.9,25.9,1
VIJ13,2012-09-12 13:00,12,25.9,25.95,25.9,25.95,10
VIJ13,2012-09-12 13:30,12,25.87,25.93,25.87,25.9,13
VIJ13,2012-09-12 14:00,12,25.95,26,25.89,25.89,50
VIJ13,2012-09-12 14:30,12,25.92,26.03,25.89,25.9,35
VIJ13,2012-09-12 15:00,12,25.89,26.05,25.88,26.05,66
VIJ13,2012-09-13 08:00,13,26.01,26.1,26.01,26.04,173
VIJ13,2012-09-13 08:30,13,26,26.25,26,26.09,155
VIJ13,2012-09-13 09:00,13,26.05,26.07,25.7,25.72,54
VIJ13,2012-09-13 09:30,13,25.75,25.8,25.74,25.75,22
VIJ13,2012-09-13 10:00,13,25.75,25.8,25.74,25.76,15
VIJ13,2012-09-13 10:30,13,25.78,25.8,25.78,25.8,106
VIJ13,2012-09-13 11:00,13,25.86,25.91,25.85,25.86,22
VIJ13,2012-09-13 11:30,13,25.75,25.75,25.4,25.42,129
VIJ13,2012-09-13 12:00,13,25.3,25.42,25.24,25.28,121
VIJ13,2012-09-13 12:30,13,25.16,25.16,25.12,25.16,36
VIJ13,2012-09-13 13:00,13,25.05,25.05,24.9,24.94,54
VIJ13,2012-09-13 13:30,13,24.94,25,24.93,24.98,48
VIJ13,2012-09-13 14:00,13,25,25.12,25,25.05,72
VIJ13,2012-09-13 14:30,13,25.08,25.3,25,25.25,319
VIJ13,2012-09-13 15:00,13,25.26,25.45,25.24,25.4,104
VIJ13,2012-09-14 08:00,14,24.85,24.85,24.85,24.85,1
VIJ13,2012-09-14 08:30,14,24.8,24.8,24.48,24.65,156
VIJ13,2012-09-14 09:00,14,24.75,24.75,24.59,24.6,29
VIJ13,2012-09-14 09:30,14,24.59,24.75,24.59,24.74,103
VIJ13,2012-09-14 10:00,14,24.65,24.97,24.64,24.97,168
VIJ13,2012-09-14 10:30,14,25,25.1,24.99,25.06,81
VIJ13,2012-09-14 11:00,14,25.01,25.01,24.79,24.8,41
VIJ13,2012-09-14 11:30,14,24.81,24.85,24.73,24.75,30
VIJ13,2012-09-14 12:00,14,24.85,25.02,24.85,25.02,45
VIJ13,2012-09-14 12:30,14,24.95,25,24.9,24.92,94
VIJ13,2012-09-14 13:00,14,24.95,24.98,24.9,24.94,20
VIJ13,2012-09-14 13:30,14,24.9,24.95,24.9,24.93,35
VIJ13,2012-09-14 14:00,14,24.9,25.11,24.9,25.05,103
VIJ13,2012-09-14 14:30,14,25.03,25.2,25,25.2,41
VIJ13,2012-09-14 15:00,14,25.14,25.45,25.14,25.26,427
VIJ13,2012-09-17 07:00,17,25.3,25.3,25.3,25.3,4
VIJ13,2012-09-17 07:30,17,25.35,25.35,25.25,25.25,32
VIJ13,2012-09-17 08:00,17,25.25,25.25,25.25,25.25,5
VIJ13,2012-09-17 08:30,17,25.25,25.25,25,25,63
VIJ13,2012-09-17 09:00,17,24.95,25.05,24.9,25.05,56
VIJ13,2012-09-17 09:30,17,24.95,25,24.9,24.96,45
VIJ13,2012-09-17 10:00,17,25,25,24.93,25,190
VIJ13,2012-09-17 10:30,17,24.95,24.98,24.9,24.93,150
VIJ13,2012-09-17 11:00,17,24.93,24.95,24.9,24.95,201
VIJ13,2012-09-17 11:30,17,24.95,25.05,24.95,25,21
VIJ13,2012-09-17 12:00,17,24.98,25.05,24.92,24.92,45
VIJ13,2012-09-17 12:30,17,24.95,25,24.95,25,8
VIJ13,2012-09-17 13:00,17,25,25,24.93,24.96,22
VIJ13,2012-09-17 13:30,17,24.96,25,24.94,24.99,66
VIJ13,2012-09-17 14:00,17,24.99,25,24.87,25,612
VIJ13,2012-09-17 14:30,17,25,25.08,24.85,24.88,589
VIJ13,2012-09-17 15:00,17,24.85,25.15,24.85,25.15,276
VIJ13,2012-09-18 07:00,18,24.95,25,24.95,25,6
VIJ13,2012-09-18 07:30,18,24.95,24.95,24.9,24.94,7
VIJ13,2012-09-18 08:30,18,25.1,25.23,25.1,25.15,63
VIJ13,2012-09-18 09:00,18,25.15,25.2,25.15,25.15,14
VIJ13,2012-09-18 09:30,18,25.13,25.2,25.1,25.15,58
VIJ13,2012-09-18 10:00,18,25.1,25.15,25.01,25.04,54
VIJ13,2012-09-18 10:30,18,25.1,25.15,25.05,25.05,59
VIJ13,2012-09-18 11:00,18,25.08,25.11,25.05,25.1,137
VIJ13,2012-09-18 11:30,18,25.1,25.1,25.05,25.09,9
VIJ13,2012-09-18 12:00,18,25.05,25.1,25.01,25.03,42
VIJ13,2012-09-18 12:30,18,25.04,25.05,25,25.05,30
VIJ13,2012-09-18 13:00,18,25.01,25.07,24.99,24.99,6
VIJ13,2012-09-18 13:30,18,24.99,24.99,24.9,24.9,21
VIJ13,2012-09-18 14:00,18,24.85,24.85,24.72,24.77,13
VIJ13,2012-09-18 14:30,18,24.74,24.74,24.67,24.67,40
VIJ13,2012-09-18 15:00,18,24.63,24.75,24.6,24.74,29
VIJ13,2012-09-19 07:00,19,24.62,24.67,24.62,24.67,6
VIJ13,2012-09-19 08:00,19,24.55,24.6,24.55,24.6,13
VIJ13,2012-09-19 08:30,19,24.6,24.8,24.5,24.55,147
VIJ13,2012-09-19 09:00,19,24.55,24.55,24.4,24.45,71
VIJ13,2012-09-19 09:30,19,24.45,24.48,24.33,24.33,64
VIJ13,2012-09-19 10:00,19,24.35,24.35,24.25,24.26,41
VIJ13,2012-09-19 10:30,19,24.3,24.35,24.25,24.3,48
VIJ13,2012-09-19 11:00,19,24.25,24.35,24.25,24.35,15
VIJ13,2012-09-19 11:30,19,24.27,24.35,24.25,24.35,48
VIJ13,2012-09-19 12:00,19,24.35,24.37,24.31,24.35,40
VIJ13,2012-09-19 12:30,19,24.35,24.4,24.33,24.35,68
VIJ13,2012-09-19 13:00,19,24.35,24.4,24.32,24.35,25
VIJ13,2012-09-19 13:30,19,24.35,24.4,24.35,24.38,63
VIJ13,2012-09-19 14:00,19,24.4,24.51,24.38,24.5,362
VIJ13,2012-09-19 14:30,19,24.5,24.62,24.39,24.62,487
VIJ13,2012-09-19 15:00,19,24.65,24.65,24.5,24.6,731
VIJ13,2012-09-19 15:30,19,24.51,24.51,24.51,24.51,3
VIJ13,2012-09-20 07:00,20,24.52,24.55,24.49,24.55,20
VIJ13,2012-09-20 07:30,20,24.54,24.58,24.53,24.56,25
VIJ13,2012-09-20 08:00,20,24.55,24.55,24.54,24.55,26
VIJ13,2012-09-20 08:30,20,24.55,24.77,24.53,24.75,97
VIJ13,2012-09-20 09:00,20,24.75,24.8,24.6,24.65,68
VIJ13,2012-09-20 09:30,20,24.67,24.67,24.52,24.52,42
VIJ13,2012-09-20 10:00,20,24.5,24.55,24.35,24.45,368
VIJ13,2012-09-20 10:30,20,24.5,24.55,24.45,24.48,177
VIJ13,2012-09-20 11:00,20,24.48,24.72,24.48,24.67,153
VIJ13,2012-09-20 11:30,20,24.7,24.75,24.64,24.75,42
VIJ13,2012-09-20 12:00,20,24.7,24.75,24.6,24.65,216
VIJ13,2012-09-20 12:30,20,24.63,24.7,24.6,24.67,48
VIJ13,2012-09-20 13:00,20,24.65,24.65,24.58,24.6,43
VIJ13,2012-09-20 13:30,20,24.58,24.6,24.55,24.55,65
VIJ13,2012-09-20 14:00,20,24.5,24.53,24.43,24.5,72
VIJ13,2012-09-20 14:30,20,24.5,24.5,24.49,24.5,51
VIJ13,2012-09-20 15:00,20,24.45,24.6,24.45,24.6,670
VIJ13,2012-09-20 15:30,20,24.56,24.56,24.56,24.56,12
VIJ13,2012-09-21 07:00,21,24.44,24.44,24.35,24.35,43
VIJ13,2012-09-21 07:30,21,24.32,24.35,24.32,24.35,4
VIJ13,2012-09-21 08:00,21,24.31,24.33,24.3,24.3,15
VIJ13,2012-09-21 08:30,21,24.31,24.35,24.28,24.3,81
VIJ13,2012-09-21 09:00,21,24.33,24.4,24.3,24.35,41
VIJ13,2012-09-21 09:30,21,24.3,24.35,24.3,24.35,24
VIJ13,2012-09-21 10:00,21,24.4,24.4,24.35,24.35,26
VIJ13,2012-09-21 10:30,21,24.45,24.45,24.35,24.41,23
VIJ13,2012-09-21 11:00,21,24.4,24.45,24.4,24.44,30
VIJ13,2012-09-21 11:30,21,24.45,24.45,24.4,24.42,75
VIJ13,2012-09-21 12:00,21,24.4,24.42,24.4,24.4,20
VIJ13,2012-09-21 12:30,21,24.45,24.45,24.35,24.35,52
VIJ13,2012-09-21 13:00,21,24.3,24.37,24.28,24.36,70
VIJ13,2012-09-21 13:30,21,24.35,24.37,24.3,24.35,183
VIJ13,2012-09-21 14:00,21,24.35,24.5,24.3,24.5,196
VIJ13,2012-09-21 14:30,21,24.45,24.6,24.33,24.6,385
VIJ13,2012-09-21 15:00,21,24.55,24.8,24.55,24.8,502
VIJ13,2012-09-21 15:30,21,24.71,24.71,24.71,24.71,5
VIJ13,2012-09-24 07:00,24,24.58,24.58,24.58,24.58,1
VIJ13,2012-09-24 07:30,24,24.45,24.55,24.43,24.5,87
VIJ13,2012-09-24 08:00,24,24.5,24.54,24.45,24.54,77
VIJ13,2012-09-24 08:30,24,24.55,24.65,24.54,24.58,74
VIJ13,2012-09-24 09:00,24,24.57,24.6,24.49,24.5,144
VIJ13,2012-09-24 09:30,24,24.45,24.45,24.27,24.3,212
VIJ13,2012-09-24 10:00,24,24.31,24.45,24.28,24.35,79
VIJ13,2012-09-24 10:30,24,24.35,24.4,24.3,24.35,113
VIJ13,2012-09-24 11:00,24,24.32,24.35,24.27,24.32,79
VIJ13,2012-09-24 11:30,24,24.3,24.36,24.25,24.27,46
VIJ13,2012-09-24 12:00,24,24.27,24.27,24.2,24.25,37
VIJ13,2012-09-24 12:30,24,24.3,24.35,24.3,24.35,16
VIJ13,2012-09-24 13:00,24,24.35,24.35,24.3,24.3,24
VIJ13,2012-09-24 13:30,24,24.28,24.3,24.23,24.3,87
VIJ13,2012-09-24 14:00,24,24.26,24.4,24.25,24.34,252
VIJ13,2012-09-24 14:30,24,24.4,24.45,24.34,24.45,331
VIJ13,2012-09-24 15:00,24,24.45,24.6,24.4,24.51,827
VIJ13,2012-09-24 16:00,24,24.57,24.57,24.57,24.57,2
VIJ13,2012-09-25 07:00,25,24.32,24.33,24.2,24.2,34
VIJ13,2012-09-25 07:30,25,24.2,24.2,24.13,24.13,15
VIJ13,2012-09-25 08:00,25,24.12,24.2,24.11,24.16,17
VIJ13,2012-09-25 08:30,25,24.15,24.45,24.15,24.4,142
VIJ13,2012-09-25 09:00,25,24.35,24.35,24.2,24.25,165
VIJ13,2012-09-25 09:30,25,24.25,24.27,24.1,24.1,68
VIJ13,2012-09-25 10:00,25,24.1,24.15,24.05,24.1,113
VIJ13,2012-09-25 10:30,25,24.1,24.15,24.05,24.1,87
VIJ13,2012-09-25 11:00,25,24.12,24.22,24.12,24.17,43
VIJ13,2012-09-25 11:30,25,24.2,24.55,24.2,24.35,126
VIJ13,2012-09-25 12:00,25,24.36,24.45,24.3,24.45,72
VIJ13,2012-09-25 12:30,25,24.4,24.42,24.28,24.28,90
VIJ13,2012-09-25 13:00,25,24.35,24.4,24.25,24.37,451
VIJ13,2012-09-25 13:30,25,24.4,24.45,24.34,24.4,108
VIJ13,2012-09-25 14:00,25,24.42,24.65,24.41,24.55,218
VIJ13,2012-09-25 14:30,25,24.55,24.85,24.54,24.85,293
VIJ13,2012-09-25 15:00,25,24.8,24.9,24.7,24.9,1234
VIJ13,2012-09-25 16:00,25,24.82,24.82,24.82,24.82,35
VIJ13,2012-09-26 07:00,26,24.78,25,24.77,24.95,28
VIJ13,2012-09-26 07:30,26,24.95,25,24.93,24.93,26
VIJ13,2012-09-26 08:00,26,24.9,24.95,24.88,24.9,108
VIJ13,2012-09-26 08:30,26,24.95,25,24.8,24.87,390
VIJ13,2012-09-26 09:00,26,24.9,25.1,24.87,25.05,164
VIJ13,2012-09-26 09:30,26,25.08,25.22,25.04,25.1,92
VIJ13,2012-09-26 10:00,26,25.1,25.1,24.88,24.95,360
VIJ13,2012-09-26 10:30,26,25,25.05,24.85,24.95,165
VIJ13,2012-09-26 11:00,26,24.95,24.95,24.8,24.85,81
VIJ13,2012-09-26 11:30,26,24.9,24.9,24.84,24.9,50
VIJ13,2012-09-26 12:00,26,24.8,24.85,24.76,24.76,116
VIJ13,2012-09-26 12:30,26,24.75,24.86,24.75,24.86,104
VIJ13,2012-09-26 13:00,26,24.85,24.85,24.75,24.85,73
VIJ13,2012-09-26 13:30,26,24.85,24.95,24.8,24.83,140
VIJ13,2012-09-26 14:00,26,24.82,24.96,24.8,24.89,85
VIJ13,2012-09-26 14:30,26,24.9,25.1,24.88,25,127
VIJ13,2012-09-26 15:00,26,25,25.05,24.9,24.9,510
VIJ13,2012-09-26 15:30,26,24.92,24.92,24.92,24.92,8
VIJ13,2012-09-27 07:00,27,24.7,24.75,24.58,24.75,52
VIJ13,2012-09-27 07:30,27,24.72,24.72,24.69,24.69,20
VIJ13,2012-09-27 08:00,27,24.65,24.65,24.6,24.6,8
VIJ13,2012-09-27 08:30,27,24.55,24.72,24.45,24.69,305
VIJ13,2012-09-27 09:00,27,24.68,24.8,24.57,24.75,141
VIJ13,2012-09-27 09:30,27,24.75,24.77,24.67,24.68,63
VIJ13,2012-09-27 10:00,27,24.7,24.75,24.63,24.7,193
VIJ13,2012-09-27 10:30,27,24.68,24.7,24.35,24.4,158
VIJ13,2012-09-27 11:00,27,24.35,24.4,24.15,24.2,185
VIJ13,2012-09-27 11:30,27,24.15,24.3,24.15,24.27,55
VIJ13,2012-09-27 12:00,27,24.25,24.3,24.17,24.22,149
VIJ13,2012-09-27 12:30,27,24.2,24.2,24.1,24.2,40
VIJ13,2012-09-27 13:00,27,24.2,24.25,24.13,24.2,220
VIJ13,2012-09-27 13:30,27,24.23,24.35,24.23,24.35,57
VIJ13,2012-09-27 14:00,27,24.35,24.4,24.3,24.38,482
VIJ13,2012-09-27 14:30,27,24.35,24.45,24.25,24.25,343
VIJ13,2012-09-27 15:00,27,24.23,24.4,24.11,24.4,714
VIJ13,2012-09-27 15:30,27,24.36,24.36,24.36,24.36,10
VIJ13,2012-09-28 07:00,28,24.4,24.45,24.39,24.42,28
VIJ13,2012-09-28 07:30,28,24.53,24.63,24.5,24.58,66
VIJ13,2012-09-28 08:00,28,24.57,24.57,24.5,24.5,58
VIJ13,2012-09-28 08:30,28,24.55,24.65,24.45,24.6,96
VIJ13,2012-09-28 09:00,28,24.52,24.65,24.47,24.62,60
VIJ13,2012-09-28 09:30,28,24.6,24.64,24.45,24.55,65
VIJ13,2012-09-28 10:00,28,24.55,24.65,24.55,24.55,93
VIJ13,2012-09-28 10:30,28,24.57,24.65,24.55,24.6,123
VIJ13,2012-09-28 11:00,28,24.6,24.6,24.35,24.5,86
VIJ13,2012-09-28 11:30,28,24.45,24.48,24.4,24.4,17
VIJ13,2012-09-28 12:00,28,24.42,24.5,24.42,24.45,9
VIJ13,2012-09-28 12:30,28,24.43,24.43,24.32,24.32,35
VIJ13,2012-09-28 13:00,28,24.3,24.4,24.3,24.4,140
VIJ13,2012-09-28 13:30,28,24.4,24.5,24.37,24.5,135
VIJ13,2012-09-28 14:00,28,24.55,24.6,24.47,24.6,220
VIJ13,2012-09-28 14:30,28,24.55,24.65,24.46,24.55,173
VIJ13,2012-09-28 15:00,28,24.5,24.55,24.4,24.5,576
VIJ13,2012-09-28 15:30,28,24.49,24.49,24.49,24.49,130
VIJ13,2012-10-01 07:00,1,24.35,24.35,24.3,24.3,8
VIJ13,2012-10-01 07:30,1,24.3,24.32,24.3,24.3,43
VIJ13,2012-10-01 08:00,1,24.35,24.35,24.29,24.3,15
VIJ13,2012-10-01 08:30,1,24.35,24.35,24.2,24.3,107
VIJ13,2012-10-01 09:00,1,24.25,24.25,23.95,24.25,101
VIJ13,2012-10-01 09:30,1,24.15,24.2,24.1,24.15,133
VIJ13,2012-10-01 10:00,1,24.15,24.17,24.1,24.15,50
VIJ13,2012-10-01 10:30,1,24.2,24.25,24.14,24.25,100
VIJ13,2012-10-01 11:00,1,24.3,24.3,23.97,24.05,167
VIJ13,2012-10-01 11:30,1,23.97,24.3,23.95,24.2,250
VIJ13,2012-10-01 12:00,1,24.25,24.4,24.22,24.27,294
VIJ13,2012-10-01 12:30,1,24.27,24.31,24.08,24.12,135
VIJ13,2012-10-01 13:00,1,24.09,24.2,24,24.12,175
VIJ13,2012-10-01 13:30,1,24.1,24.2,24.05,24.1,79
VIJ13,2012-10-01 14:00,1,24.15,24.55,24.15,24.4,412
VIJ13,2012-10-01 14:30,1,24.4,24.6,24.4,24.6,240
VIJ13,2012-10-01 15:00,1,24.55,24.6,24.45,24.5,1033
VIJ13,2012-10-01 15:30,1,24.47,24.47,24.47,24.47,30
VIJ13,2012-10-02 07:00,2,24.35,24.35,24.25,24.34,45
VIJ13,2012-10-02 07:30,2,24.4,24.4,24.3,24.35,53
VIJ13,2012-10-02 08:00,2,24.31,24.31,24.31,24.31,1
VIJ13,2012-10-02 08:30,2,24.32,24.35,24.14,24.3,239
VIJ13,2012-10-02 09:00,2,24.3,24.45,24.27,24.3,102
VIJ13,2012-10-02 09:30,2,24.25,24.4,24.2,24.35,61
VIJ13,2012-10-02 10:00,2,24.35,24.4,24.23,24.23,70
VIJ13,2012-10-02 10:30,2,24.25,24.45,24.2,24.31,217
VIJ13,2012-10-02 11:00,2,24.32,24.34,24.18,24.2,104
VIJ13,2012-10-02 11:30,2,24.24,24.35,24.24,24.3,37
VIJ13,2012-10-02 12:30,2,24.35,24.35,24.25,24.3,42
VIJ13,2012-10-02 13:00,2,24.32,24.45,24.3,24.44,228
VIJ13,2012-10-02 13:30,2,24.44,24.5,24.42,24.45,26
VIJ13,2012-10-02 14:00,2,24.45,24.5,24.4,24.4,277
VIJ13,2012-10-02 14:30,2,24.4,24.45,24.19,24.2,293
VIJ13,2012-10-02 15:00,2,24.25,24.4,24.08,24.4,1095
VIJ13,2012-10-02 15:30,2,24.32,24.32,24.32,24.32,17
VIJ13,2012-10-03 07:00,3,24.4,24.4,24.27,24.3,47
VIJ13,2012-10-03 07:30,3,24.3,24.3,24.25,24.25,44
VIJ13,2012-10-03 08:00,3,24.2,24.25,24.15,24.15,38
VIJ13,2012-10-03 08:30,3,24.2,24.35,24.19,24.25,150
VIJ13,2012-10-03 09:00,3,24.25,24.35,24.1,24.1,88
VIJ13,2012-10-03 09:30,3,24.1,24.15,24.09,24.11,58
VIJ13,2012-10-03 10:00,3,24.1,24.12,23.94,23.94,218
VIJ13,2012-10-03 10:30,3,24.05,24.07,23.95,24.05,410
VIJ13,2012-10-03 11:00,3,24,24.06,23.99,24,203
VIJ13,2012-10-03 11:30,3,24.05,24.05,23.98,24,159
VIJ13,2012-10-03 12:00,3,24,24.1,24,24.1,121
VIJ13,2012-10-03 12:30,3,24.1,24.2,24.1,24.1,241
VIJ13,2012-10-03 13:00,3,24.1,24.15,24.09,24.15,32
VIJ13,2012-10-03 13:30,3,24.15,24.15,24.1,24.15,56
VIJ13,2012-10-03 14:00,3,24.15,24.23,24.08,24.08,163
VIJ13,2012-10-03 14:30,3,24.1,24.16,24.05,24.15,215
VIJ13,2012-10-03 15:00,3,24.1,24.2,24.05,24.15,890
VIJ13,2012-10-03 15:30,3,24.13,24.13,24.13,24.13,1
VIJ13,2012-10-04 07:30,4,23.95,24,23.9,23.95,29
VIJ13,2012-10-04 08:00,4,23.92,23.92,23.88,23.9,43
VIJ13,2012-10-04 08:30,4,23.9,23.95,23.85,23.9,236
VIJ13,2012-10-04 09:00,4,23.9,23.9,23.6,23.76,236
VIJ13,2012-10-04 09:30,4,23.8,23.85,23.77,23.8,262
VIJ13,2012-10-04 10:00,4,23.75,23.9,23.75,23.85,113
VIJ13,2012-10-04 10:30,4,23.9,23.9,23.82,23.9,56
VIJ13,2012-10-04 11:00,4,23.87,23.9,23.78,23.85,71
VIJ13,2012-10-04 11:30,4,23.8,23.95,23.8,23.87,110
VIJ13,2012-10-04 12:00,4,23.85,23.87,23.79,23.79,46
VIJ13,2012-10-04 12:30,4,23.78,23.85,23.76,23.77,104
VIJ13,2012-10-04 13:00,4,23.76,23.82,23.75,23.8,61
VIJ13,2012-10-04 13:30,4,23.75,23.8,23.75,23.76,32
VIJ13,2012-10-04 14:00,4,23.75,23.8,23.75,23.77,24
VIJ13,2012-10-04 14:30,4,23.75,23.8,23.7,23.73,164
VIJ13,2012-10-04 15:00,4,23.73,23.8,23.6,23.65,887
VIJ13,2012-10-04 15:30,4,23.63,23.63,23.63,23.63,100
VIJ13,2012-10-05 07:00,5,23.55,23.6,23.55,23.6,33
VIJ13,2012-10-05 07:30,5,23.57,23.57,23.25,23.3,44
VIJ13,2012-10-05 08:00,5,23.24,23.25,23.2,23.23,84
VIJ13,2012-10-05 08:30,5,23.25,23.3,23.15,23.2,172
VIJ13,2012-10-05 09:00,5,23.2,23.25,23.15,23.25,86
VIJ13,2012-10-05 09:30,5,23.25,23.37,23.2,23.35,163
VIJ13,2012-10-05 10:00,5,23.3,23.4,23.25,23.3,123
VIJ13,2012-10-05 10:30,5,23.3,23.4,23.25,23.38,97
VIJ13,2012-10-05 11:00,5,23.3,23.33,23.25,23.3,55
VIJ13,2012-10-05 11:30,5,23.3,23.3,23.25,23.3,22
VIJ13,2012-10-05 12:00,5,23.28,23.35,23.28,23.35,31
VIJ13,2012-10-05 12:30,5,23.35,23.36,23.3,23.35,75
VIJ13,2012-10-05 13:00,5,23.33,23.37,23.3,23.36,138
VIJ13,2012-10-05 13:30,5,23.35,23.47,23.35,23.46,144
VIJ13,2012-10-05 14:00,5,23.5,23.56,23.4,23.45,336
VIJ13,2012-10-05 14:30,5,23.4,23.6,23.4,23.55,286
VIJ13,2012-10-05 15:00,5,23.56,23.65,23.45,23.55,792
VIJ13,2012-10-05 15:30,5,23.51,23.51,23.51,23.51,32
VIJ13,2012-10-08 07:00,8,23.6,23.6,23.6,23.6,4
VIJ13,2012-10-08 07:30,8,23.59,23.6,23.59,23.6,5
VIJ13,2012-10-08 08:00,8,23.6,23.6,23.58,23.6,19
VIJ13,2012-10-08 08:30,8,23.65,23.7,23.55,23.57,116
VIJ13,2012-10-08 09:00,8,23.58,23.6,23.5,23.6,85
VIJ13,2012-10-08 09:30,8,23.64,23.64,23.5,23.6,140
VIJ13,2012-10-08 10:00,8,23.6,23.65,23.55,23.6,40
VIJ13,2012-10-08 10:30,8,23.62,23.65,23.55,23.58,145
VIJ13,2012-10-08 11:00,8,23.6,23.6,23.55,23.6,34
VIJ13,2012-10-08 11:30,8,23.6,23.62,23.6,23.62,7
VIJ13,2012-10-08 12:00,8,23.65,23.65,23.6,23.65,63
VIJ13,2012-10-08 12:30,8,23.6,23.61,23.55,23.55,36
VIJ13,2012-10-08 13:00,8,23.56,23.6,23.53,23.53,15
VIJ13,2012-10-08 13:30,8,23.53,23.57,23.53,23.54,20
VIJ13,2012-10-08 14:00,8,23.51,23.55,23.45,23.55,166
VIJ13,2012-10-08 14:30,8,23.5,23.55,23.45,23.52,86
VIJ13,2012-10-08 15:00,8,23.5,23.55,23.45,23.5,493
VIJ13,2012-10-08 15:30,8,23.52,23.52,23.52,23.52,20
VIJ13,2012-10-09 07:00,9,23.42,23.42,23.39,23.39,37
VIJ13,2012-10-09 07:30,9,23.3,23.31,23.25,23.3,53
VIJ13,2012-10-09 08:00,9,23.35,23.45,23.33,23.43,93
VIJ13,2012-10-09 08:30,9,23.45,23.62,23.38,23.56,281
VIJ13,2012-10-09 09:00,9,23.55,23.57,23.46,23.55,246
VIJ13,2012-10-09 09:30,9,23.55,23.65,23.48,23.65,286
VIJ13,2012-10-09 10:00,9,23.72,23.75,23.63,23.7,226
VIJ13,2012-10-09 10:30,9,23.75,23.75,23.65,23.65,23
VIJ13,2012-10-09 11:00,9,23.65,23.65,23.5,23.52,57
VIJ13,2012-10-09 11:30,9,23.55,23.6,23.52,23.6,58
VIJ13,2012-10-09 12:00,9,23.55,23.6,23.53,23.55,11
VIJ13,2012-10-09 12:30,9,23.6,23.62,23.53,23.57,26
VIJ13,2012-10-09 13:00,9,23.6,23.65,23.54,23.55,24
VIJ13,2012-10-09 13:30,9,23.55,23.65,23.55,23.55,14
VIJ13,2012-10-09 14:00,9,23.59,23.68,23.59,23.68,19
VIJ13,2012-10-09 14:30,9,23.7,23.77,23.65,23.7,252
VIJ13,2012-10-09 15:00,9,23.75,23.75,23.6,23.65,677
VIJ13,2012-10-09 15:30,9,23.67,23.67,23.67,23.67,31
VIJ13,2012-10-10 07:00,10,23.54,23.6,23.54,23.55,8
VIJ13,2012-10-10 07:30,10,23.6,23.6,23.54,23.55,130
VIJ13,2012-10-10 08:00,10,23.54,23.6,23.51,23.53,89
VIJ13,2012-10-10 08:30,10,23.6,23.65,23.5,23.65,324
VIJ13,2012-10-10 09:00,10,23.55,23.6,23.5,23.5,186
VIJ13,2012-10-10 09:30,10,23.5,23.61,23.5,23.6,359
VIJ13,2012-10-10 10:00,10,23.59,23.65,23.55,23.62,316
VIJ13,2012-10-10 10:30,10,23.6,23.73,23.6,23.7,47
VIJ13,2012-10-10 11:00,10,23.65,23.75,23.6,23.75,158
VIJ13,2012-10-10 11:30,10,23.73,23.82,23.7,23.75,113
VIJ13,2012-10-10 12:00,10,23.75,23.77,23.63,23.63,120
VIJ13,2012-10-10 12:30,10,23.65,23.66,23.59,23.6,84
VIJ13,2012-10-10 13:00,10,23.55,23.67,23.5,23.67,37
VIJ13,2012-10-10 13:30,10,23.64,23.7,23.63,23.68,43
VIJ13,2012-10-10 14:00,10,23.75,23.8,23.68,23.8,284
VIJ13,2012-10-10 14:30,10,23.8,23.85,23.71,23.75,191
VIJ13,2012-10-10 15:00,10,23.75,23.85,23.74,23.75,1256
VIJ13,2012-10-10 15:30,10,23.77,23.77,23.77,23.77,3
VIJ13,2012-10-11 07:00,11,23.57,23.6,23.55,23.55,45
VIJ13,2012-10-11 07:30,11,23.5,23.55,23.5,23.5,55
VIJ13,2012-10-11 08:00,11,23.45,23.48,23.29,23.35,131
VIJ13,2012-10-11 08:30,11,23.35,23.42,23.3,23.4,186
VIJ13,2012-10-11 09:00,11,23.4,23.4,23.2,23.2,223
VIJ13,2012-10-11 09:30,11,23.2,23.25,23.08,23.12,169
VIJ13,2012-10-11 10:00,11,23.1,23.25,23.05,23.18,327
VIJ13,2012-10-11 10:30,11,23.2,23.25,23.2,23.25,52
VIJ13,2012-10-11 11:00,11,23.28,23.28,23.05,23.23,212
VIJ13,2012-10-11 11:30,11,23.25,23.25,23.2,23.2,30
VIJ13,2012-10-11 12:00,11,23.22,23.22,23.22,23.22,8
VIJ13,2012-10-11 12:30,11,23.25,23.35,23.25,23.3,106
VIJ13,2012-10-11 13:00,11,23.35,23.35,23.25,23.28,10
VIJ13,2012-10-11 13:30,11,23.25,23.4,23.25,23.4,27
VIJ13,2012-10-11 14:00,11,23.32,23.32,23.25,23.25,7
VIJ13,2012-10-11 14:30,11,23.22,23.3,23.22,23.27,117
VIJ13,2012-10-11 15:00,11,23.27,23.35,23.2,23.35,484
VIJ13,2012-10-11 15:30,11,23.28,23.28,23.28,23.28,178
VIJ13,2012-10-12 07:00,12,23.05,23.05,22.99,23,23
VIJ13,2012-10-12 07:30,12,22.98,23,22.98,23,12
VIJ13,2012-10-12 08:00,12,23,23.1,22.99,22.99,23
VIJ13,2012-10-12 08:30,12,23.05,23.15,22.9,22.9,184
VIJ13,2012-10-12 09:00,12,22.9,23,22.9,22.98,48
VIJ13,2012-10-12 09:30,12,23,23,22.85,22.85,327
VIJ13,2012-10-12 10:00,12,22.9,23.02,22.89,23,268
VIJ13,2012-10-12 10:30,12,23,23.15,23,23.05,126
VIJ13,2012-10-12 11:00,12,23.05,23.17,23,23.17,73
VIJ13,2012-10-12 11:30,12,23.17,23.17,23.05,23.12,56
VIJ13,2012-10-12 12:00,12,23.15,23.25,23.1,23.25,67
VIJ13,2012-10-12 12:30,12,23.2,23.25,23.15,23.15,246
VIJ13,2012-10-12 13:00,12,23.15,23.21,23.07,23.07,296
VIJ13,2012-10-12 13:30,12,23.05,23.05,22.85,22.95,273
VIJ13,2012-10-12 14:00,12,22.95,23.05,22.85,22.85,184
VIJ13,2012-10-12 14:30,12,22.9,22.95,22.84,22.85,162
VIJ13,2012-10-12 15:00,12,22.95,23.06,22.85,22.95,1201
VIJ13,2012-10-12 15:30,12,22.87,22.87,22.87,22.87,42
VIJ13,2012-10-15 07:00,15,22.66,22.66,22.66,22.66,1
VIJ13,2012-10-15 07:30,15,22.61,22.75,22.61,22.75,8
VIJ13,2012-10-15 08:00,15,22.71,22.71,22.65,22.66,30
VIJ13,2012-10-15 08:30,15,22.7,22.8,22.65,22.75,127
VIJ13,2012-10-15 09:00,15,22.75,22.95,22.7,22.71,113
VIJ13,2012-10-15 09:30,15,22.74,22.82,22.7,22.8,59
VIJ13,2012-10-15 10:00,15,22.75,22.77,22.65,22.75,208
VIJ13,2012-10-15 10:30,15,22.75,22.78,22.55,22.6,167
VIJ13,2012-10-15 11:00,15,22.6,22.65,22.55,22.6,125
VIJ13,2012-10-15 11:30,15,22.55,22.65,22.5,22.62,159
VIJ13,2012-10-15 12:00,15,22.6,22.65,22.55,22.65,65
VIJ13,2012-10-15 12:30,15,22.65,22.65,22.65,22.65,16
VIJ13,2012-10-15 13:00,15,22.6,22.65,22.6,22.6,9
VIJ13,2012-10-15 13:30,15,22.6,22.75,22.6,22.7,135
VIJ13,2012-10-15 14:00,15,22.7,22.75,22.65,22.65,261
VIJ13,2012-10-15 14:30,15,22.7,22.7,22.45,22.55,565
VIJ13,2012-10-15 15:00,15,22.55,22.85,22.5,22.8,2322
VIJ13,2012-10-15 15:30,15,22.81,22.81,22.81,22.81,5
VIJ13,2012-10-16 07:00,16,22.44,22.52,22.42,22.5,101
VIJ13,2012-10-16 07:30,16,22.5,22.52,22.5,22.5,43
VIJ13,2012-10-16 08:00,16,22.5,22.55,22.45,22.53,206
VIJ13,2012-10-16 08:30,16,22.55,22.62,22.4,22.42,576
VIJ13,2012-10-16 09:00,16,22.4,22.47,22.4,22.47,32
VIJ13,2012-10-16 09:30,16,22.42,22.5,22.41,22.45,161
VIJ13,2012-10-16 10:00,16,22.45,22.5,22.4,22.45,182
VIJ13,2012-10-16 10:30,16,22.45,22.55,22.45,22.55,165
VIJ13,2012-10-16 11:00,16,22.51,22.52,22.45,22.45,50
VIJ13,2012-10-16 11:30,16,22.5,22.54,22.45,22.5,64
VIJ13,2012-10-16 12:00,16,22.5,22.52,22.45,22.45,25
VIJ13,2012-10-16 12:30,16,22.48,22.5,22.41,22.41,26
VIJ13,2012-10-16 13:00,16,22.41,22.55,22.41,22.5,92
VIJ13,2012-10-16 13:30,16,22.55,22.62,22.51,22.55,157
VIJ13,2012-10-16 14:00,16,22.61,22.7,21.55,22.55,258
VIJ13,2012-10-16 14:30,16,22.57,22.57,22.5,22.5,346
VIJ13,2012-10-16 15:00,16,22.5,22.7,21.55,22.5,1002
VIJ13,2012-10-16 15:30,16,22.52,22.52,22.52,22.52,1
VIJ13,2012-10-17 07:00,17,22.45,22.5,22.45,22.5,20
VIJ13,2012-10-17 07:30,17,22.45,22.45,22.35,22.4,58
VIJ13,2012-10-17 08:00,17,22.45,22.55,22.43,22.55,64
VIJ13,2012-10-17 08:30,17,22.55,22.65,22.44,22.45,166
VIJ13,2012-10-17 09:00,17,22.4,22.45,22.37,22.43,90
VIJ13,2012-10-17 09:30,17,22.4,22.5,22.4,22.45,327
VIJ13,2012-10-17 10:00,17,22.48,22.48,22.4,22.43,161
VIJ13,2012-10-17 10:30,17,22.45,22.45,22.38,22.42,278
VIJ13,2012-10-17 11:00,17,22.42,22.45,22.35,22.4,122
VIJ13,2012-10-17 11:30,17,22.35,22.43,22.35,22.4,180
VIJ13,2012-10-17 12:00,17,22.4,22.42,22.3,22.34,137
VIJ13,2012-10-17 12:30,17,22.3,22.5,22.3,22.43,346
VIJ13,2012-10-17 13:00,17,22.44,22.45,22.25,22.25,537
VIJ13,2012-10-17 13:30,17,22.25,22.35,22.2,22.25,184
VIJ13,2012-10-17 14:00,17,22.2,22.3,22.2,22.24,164
VIJ13,2012-10-17 14:30,17,22.25,22.3,22.2,22.3,162
VIJ13,2012-10-17 15:00,17,22.28,22.34,22.14,22.3,606
VIJ13,2012-10-17 16:00,17,22.21,22.21,22.21,22.21,18
VIJ13,2012-10-18 07:30,18,22.3,22.35,22.29,22.3,24
VIJ13,2012-10-18 08:00,18,22.35,22.45,22.35,22.45,29
VIJ13,2012-10-18 08:30,18,22.45,22.47,22.35,22.41,183
VIJ13,2012-10-18 09:00,18,22.4,22.46,22.35,22.4,247
VIJ13,2012-10-18 09:30,18,22.35,22.39,22.25,22.25,217
VIJ13,2012-10-18 10:00,18,22.25,22.26,22.2,22.25,163
VIJ13,2012-10-18 10:30,18,22.25,22.3,22.15,22.15,245
VIJ13,2012-10-18 11:00,18,22.15,22.15,22.05,22.1,123
VIJ13,2012-10-18 11:30,18,22.15,22.25,22.1,22.25,97
VIJ13,2012-10-18 12:00,18,22.2,22.29,22.2,22.2,56
VIJ13,2012-10-18 12:30,18,22.19,22.3,22.15,22.3,84
VIJ13,2012-10-18 13:00,18,22.3,22.34,22.25,22.3,74
VIJ13,2012-10-18 13:30,18,22.35,22.45,22.3,22.35,141
VIJ13,2012-10-18 14:00,18,22.35,22.4,22.3,22.37,231
VIJ13,2012-10-18 14:30,18,22.4,22.4,22.3,22.35,283
VIJ13,2012-10-18 15:00,18,22.34,22.4,22.3,22.4,443
VIJ13,2012-10-18 15:30,18,22.36,22.36,22.36,22.36,35
VIJ13,2012-10-19 07:00,19,22.4,22.42,22.4,22.42,8
VIJ13,2012-10-19 07:30,19,22.4,22.4,22.35,22.35,68
VIJ13,2012-10-19 08:00,19,22.39,22.39,22.32,22.33,28
VIJ13,2012-10-19 08:30,19,22.3,22.43,22.25,22.25,146
VIJ13,2012-10-19 09:00,19,22.25,22.3,22.2,22.25,170
VIJ13,2012-10-19 09:30,19,22.25,22.3,22.25,22.27,50
VIJ13,2012-10-19 10:00,19,22.25,22.5,22.25,22.45,373
VIJ13,2012-10-19 10:30,19,22.45,22.5,22.41,22.5,32
VIJ13,2012-10-19 11:00,19,22.5,22.7,22.48,22.7,164
VIJ13,2012-10-19 11:30,19,22.65,22.73,22.55,22.73,97
VIJ13,2012-10-19 12:00,19,22.75,22.84,22.7,22.75,267
VIJ13,2012-10-19 12:30,19,22.73,22.89,22.7,22.88,311
VIJ13,2012-10-19 13:00,19,22.85,22.95,22.82,22.95,258
VIJ13,2012-10-19 13:30,19,22.9,22.94,22.8,22.84,293
VIJ13,2012-10-19 14:00,19,22.84,22.94,22.75,22.8,145
VIJ13,2012-10-19 14:30,19,22.85,22.87,22.67,22.74,272
VIJ13,2012-10-19 15:00,19,22.75,22.95,22.65,22.8,994
VIJ13,2012-10-19 15:30,19,22.82,22.82,22.82,22.82,2
VIJ13,2012-10-22 07:00,22,22.7,22.81,22.64,22.75,38
VIJ13,2012-10-22 07:30,22,22.8,22.84,22.8,22.83,76
VIJ13,2012-10-22 08:00,22,22.75,22.9,22.75,22.85,41
VIJ13,2012-10-22 08:30,22,22.85,22.9,22.75,22.84,218
VIJ13,2012-10-22 09:00,22,22.84,22.85,22.69,22.71,321
VIJ13,2012-10-22 09:30,22,22.75,22.78,22.7,22.75,30
VIJ13,2012-10-22 10:00,22,22.7,22.8,22.68,22.7,86
VIJ13,2012-10-22 10:30,22,22.7,22.76,22.64,22.65,627
VIJ13,2012-10-22 11:00,22,22.7,22.75,22.68,22.75,63
VIJ13,2012-10-22 11:30,22,22.76,22.83,22.74,22.74,62
VIJ13,2012-10-22 12:00,22,22.75,22.87,22.75,22.83,134
VIJ13,2012-10-22 12:30,22,22.85,22.9,22.8,22.85,41
VIJ13,2012-10-22 13:00,22,22.85,22.85,22.79,22.79,135
VIJ13,2012-10-22 13:30,22,22.8,22.83,22.75,22.75,17
VIJ13,2012-10-22 14:00,22,22.8,22.83,22.7,22.7,202
VIJ13,2012-10-22 14:30,22,22.68,22.75,22.43,22.45,910
VIJ13,2012-10-22 15:00,22,22.47,22.6,22.4,22.6,781
VIJ13,2012-10-22 16:00,22,22.59,22.59,22.59,22.59,69
VIJ13,2012-10-23 07:00,23,22.93,23.12,22.93,23.1,201
VIJ13,2012-10-23 07:30,23,23.1,23.34,23.1,23.23,378
VIJ13,2012-10-23 08:00,23,23.23,23.23,23.18,23.2,56
VIJ13,2012-10-23 08:30,23,23.2,23.35,23.15,23.25,410
VIJ13,2012-10-23 09:00,23,23.21,23.32,23.1,23.25,600
VIJ13,2012-10-23 09:30,23,23.29,23.5,23.28,23.35,727
VIJ13,2012-10-23 10:00,23,23.35,23.36,23.17,23.2,323
VIJ13,2012-10-23 10:30,23,23.17,23.36,23,23.01,352
VIJ13,2012-10-23 11:00,23,22.99,23.15,22.98,23,352
VIJ13,2012-10-23 11:30,23,23.03,23.08,22.8,22.95,521
VIJ13,2012-10-23 12:00,23,22.97,23.04,22.9,23,183
VIJ13,2012-10-23 12:30,23,23.04,23.09,22.99,23.02,148
VIJ13,2012-10-23 13:00,23,23.02,23.1,22.9,23.03,181
VIJ13,2012-10-23 13:30,23,23.05,23.05,22.92,22.92,83
VIJ13,2012-10-23 14:00,23,22.85,23.05,22.85,23.05,68
VIJ13,2012-10-23 14:30,23,23.03,23.15,23.02,23.05,136
VIJ13,2012-10-23 15:00,23,23.03,23.15,22.9,22.9,1064
VIJ13,2012-10-23 16:00,23,22.91,22.91,22.91,22.91,2
VIJ13,2012-10-24 07:00,24,22.83,22.86,22.8,22.8,102
VIJ13,2012-10-24 07:30,24,22.8,22.83,22.75,22.76,163
VIJ13,2012-10-24 08:00,24,22.75,22.75,22.7,22.71,16
VIJ13,2012-10-24 08:30,24,22.71,22.8,22.65,22.7,335
VIJ13,2012-10-24 09:00,24,22.7,22.85,22.69,22.73,1232
VIJ13,2012-10-24 09:30,24,22.75,22.75,22.65,22.65,445
VIJ13,2012-10-24 10:00,24,22.65,22.7,22.55,22.67,444
VIJ13,2012-10-24 10:30,24,22.65,22.84,22.65,22.8,290
VIJ13,2012-10-24 11:00,24,22.79,22.8,22.74,22.75,88
VIJ13,2012-10-24 11:30,24,22.73,22.73,22.69,22.7,62
VIJ13,2012-10-24 12:00,24,22.7,22.72,22.67,22.72,56
VIJ13,2012-10-24 12:30,24,22.65,22.73,22.65,22.69,119
VIJ13,2012-10-24 13:00,24,22.67,22.7,22.55,22.55,223
VIJ13,2012-10-24 13:30,24,22.55,22.72,22.55,22.65,237
VIJ13,2012-10-24 14:00,24,22.7,22.87,22.65,22.7,510
VIJ13,2012-10-24 14:30,24,22.75,22.8,22.7,22.72,373
VIJ13,2012-10-24 15:00,24,22.75,22.8,22.7,22.7,689
VIJ13,2012-10-24 15:30,24,22.68,22.68,22.68,22.68,40
VIJ13,2012-10-25 07:00,25,22.5,22.6,22.49,22.49,122
VIJ13,2012-10-25 07:30,25,22.5,22.55,22.45,22.5,107
VIJ13,2012-10-25 08:00,25,22.5,22.5,22.45,22.45,27
VIJ13,2012-10-25 08:30,25,22.45,22.48,22.33,22.35,249
VIJ13,2012-10-25 09:00,25,22.38,22.48,22.35,22.48,305
VIJ13,2012-10-25 09:30,25,22.5,22.59,22.45,22.5,377
VIJ13,2012-10-25 10:00,25,22.5,22.55,22.45,22.54,110
VIJ13,2012-10-25 10:30,25,22.54,22.78,22.49,22.75,523
VIJ13,2012-10-25 11:00,25,22.71,22.75,22.67,22.67,92
VIJ13,2012-10-25 11:30,25,22.67,22.74,22.51,22.55,138
VIJ13,2012-10-25 12:00,25,22.55,22.59,22.52,22.54,121
VIJ13,2012-10-25 12:30,25,22.55,22.57,22.51,22.54,59
VIJ13,2012-10-25 13:00,25,22.57,22.58,22.55,22.55,71
VIJ13,2012-10-25 13:30,25,22.59,22.6,22.49,22.6,113
VIJ13,2012-10-25 14:00,25,22.55,22.69,22.55,22.69,129
VIJ13,2012-10-25 14:30,25,22.7,22.7,22.4,22.43,131
VIJ13,2012-10-25 15:00,25,22.45,22.6,22.4,22.57,417
VIJ13,2012-10-25 15:30,25,22.52,22.52,22.52,22.52,3
VIJ13,2012-10-26 07:00,26,22.79,22.79,22.62,22.67,109
VIJ13,2012-10-26 07:30,26,22.65,22.67,22.37,22.45,156
VIJ13,2012-10-26 08:00,26,22.45,22.55,22.45,22.5,47
VIJ13,2012-10-26 08:30,26,22.53,22.6,22.38,22.6,220
VIJ13,2012-10-26 09:00,26,22.55,22.65,22.5,22.63,272
VIJ13,2012-10-26 09:30,26,22.6,22.7,22.55,22.65,232
VIJ13,2012-10-26 10:00,26,22.7,22.75,22.62,22.63,108
VIJ13,2012-10-26 10:30,26,22.6,22.73,22.6,22.7,39
VIJ13,2012-10-26 11:00,26,22.7,22.8,22.7,22.76,98
VIJ13,2012-10-26 11:30,26,22.75,22.8,22.68,22.68,70
VIJ13,2012-10-26 12:00,26,22.7,22.75,22.7,22.7,7
VIJ13,2012-10-26 12:30,26,22.65,22.65,22.55,22.6,49
VIJ13,2012-10-26 13:00,26,22.6,22.6,22.5,22.51,117
VIJ13,2012-10-26 13:30,26,22.55,22.67,22.5,22.6,185
VIJ13,2012-10-26 14:00,26,22.62,22.66,22.55,22.59,410
VIJ13,2012-10-26 14:30,26,22.62,22.71,22.6,22.6,252
VIJ13,2012-10-26 15:00,26,22.6,22.65,22.45,22.45,496
VIJ13,2012-10-26 15:30,26,22.53,22.53,22.53,22.53,2
VIJ13,2012-10-31 07:00,31,22.35,22.4,22.34,22.37,61
VIJ13,2012-10-31 07:30,31,22.36,22.38,22.33,22.35,154
VIJ13,2012-10-31 08:00,31,22.4,22.4,22.34,22.36,91
VIJ13,2012-10-31 08:30,31,22.4,22.56,22.39,22.45,176
VIJ13,2012-10-31 09:00,31,22.5,22.6,22.45,22.53,110
VIJ13,2012-10-31 09:30,31,22.55,22.7,22.5,22.67,498
VIJ13,2012-10-31 10:00,31,22.7,22.85,22.65,22.7,539
VIJ13,2012-10-31 10:30,31,22.7,22.7,22.63,22.63,108
VIJ13,2012-10-31 11:00,31,22.6,22.64,22.54,22.64,428
VIJ13,2012-10-31 11:30,31,22.65,22.8,22.63,22.67,651
VIJ13,2012-10-31 12:00,31,22.7,22.8,22.67,22.73,147
VIJ13,2012-10-31 12:30,31,22.74,22.75,22.6,22.65,181
VIJ13,2012-10-31 13:00,31,22.62,22.65,22.55,22.55,134
VIJ13,2012-10-31 13:30,31,22.55,22.62,22.55,22.56,393
VIJ13,2012-10-31 14:00,31,22.56,22.6,22.32,22.45,914
VIJ13,2012-10-31 14:30,31,22.47,22.7,22.45,22.64,617
VIJ13,2012-10-31 15:00,31,22.65,22.85,22.64,22.8,1001
VIJ13,2012-10-31 15:30,31,22.84,22.84,22.84,22.84,58
VIJ13,2012-11-01 07:00,1,22.68,22.72,22.68,22.7,79
VIJ13,2012-11-01 07:30,1,22.71,22.71,22.49,22.55,277
VIJ13,2012-11-01 08:00,1,22.55,22.6,22.5,22.5,67
VIJ13,2012-11-01 08:30,1,22.45,22.55,22,22.05,632
VIJ13,2012-11-01 09:00,1,22.05,22.15,21.9,22.15,437
VIJ13,2012-11-01 09:30,1,22.1,22.14,21.95,22,392
VIJ13,2012-11-01 10:00,1,22,22.08,21.94,21.95,239
VIJ13,2012-11-01 10:30,1,21.97,21.97,21.79,21.8,413
VIJ13,2012-11-01 11:00,1,21.8,21.81,21.7,21.7,184
VIJ13,2012-11-01 11:30,1,21.65,21.85,21.65,21.81,227
VIJ13,2012-11-01 12:00,1,21.8,21.9,21.75,21.89,318
VIJ13,2012-11-01 12:30,1,21.85,21.92,21.79,21.8,287
VIJ13,2012-11-01 13:00,1,21.8,21.87,21.79,21.85,138
VIJ13,2012-11-01 13:30,1,21.85,21.87,21.75,21.8,144
VIJ13,2012-11-01 14:00,1,21.8,21.8,21.55,21.7,121
VIJ13,2012-11-01 14:30,1,21.68,21.74,21.61,21.7,169
VIJ13,2012-11-01 15:00,1,21.7,21.85,21.57,21.85,1031
VIJ13,2012-11-01 15:30,1,21.84,21.84,21.84,21.84,5
VIJ13,2012-11-02 07:00,2,21.75,21.84,21.75,21.8,190
VIJ13,2012-11-02 07:30,2,21.8,21.8,21.55,21.58,318
VIJ13,2012-11-02 08:00,2,21.58,21.67,21.57,21.57,101
VIJ13,2012-11-02 08:30,2,21.6,21.83,21.5,21.73,825
VIJ13,2012-11-02 09:00,2,21.7,21.9,21.7,21.88,215
VIJ13,2012-11-02 09:30,2,21.85,22.08,21.8,21.95,287
VIJ13,2012-11-02 10:00,2,21.95,22.05,21.95,21.95,277
VIJ13,2012-11-02 10:30,2,21.95,21.95,21.8,21.9,63
VIJ13,2012-11-02 11:00,2,21.9,21.93,21.7,21.77,129
VIJ13,2012-11-02 11:30,2,21.73,21.8,21.65,21.8,145
VIJ13,2012-11-02 12:00,2,21.8,21.95,21.8,21.9,98
VIJ13,2012-11-02 12:30,2,21.85,21.96,21.78,21.9,69
VIJ13,2012-11-02 13:00,2,21.94,22.05,21.94,22,143
VIJ13,2012-11-02 13:30,2,22.05,22.35,22.05,22.13,186
VIJ13,2012-11-02 14:00,2,22.12,22.18,22.07,22.13,146
VIJ13,2012-11-02 14:30,2,22.1,22.28,22.09,22.2,456
VIJ13,2012-11-02 15:00,2,22.25,22.6,22.23,22.45,1217
VIJ13,2012-11-02 15:30,2,22.42,22.42,22.42,22.42,24
VIJ13,2012-11-05 07:00,5,22.45,22.58,22.44,22.58,41
VIJ13,2012-11-05 07:30,5,22.57,22.57,22.45,22.48,39
VIJ13,2012-11-05 08:00,5,22.48,22.51,22.48,22.5,36
VIJ13,2012-11-05 08:30,5,22.55,22.55,22.4,22.4,487
VIJ13,2012-11-05 09:00,5,22.35,22.45,22.33,22.4,430
VIJ13,2012-11-05 09:30,5,22.4,22.4,22.15,22.2,320
VIJ13,2012-11-05 10:00,5,22.2,22.3,22.17,22.3,145
VIJ13,2012-11-05 10:30,5,22.3,22.39,22.3,22.35,57
VIJ13,2012-11-05 11:00,5,22.35,22.54,22.3,22.51,256
VIJ13,2012-11-05 11:30,5,22.5,22.52,22.45,22.5,163
VIJ13,2012-11-05 12:00,5,22.45,22.5,22.4,22.45,78
VIJ13,2012-11-05 12:30,5,22.5,22.5,22.4,22.45,49
VIJ13,2012-11-05 13:00,5,22.45,22.45,22.2,22.25,290
VIJ13,2012-11-05 13:30,5,22.27,22.3,22.1,22.15,156
VIJ13,2012-11-05 14:00,5,22.2,22.3,22.15,22.25,140
VIJ13,2012-11-05 14:30,5,22.3,22.35,22.1,22.3,353
VIJ13,2012-11-05 15:00,5,22.3,22.65,22.25,22.55,1500
VIJ13,2012-11-05 15:30,5,22.6,22.6,22.6,22.6,10
VIJ13,2012-11-06 07:00,6,22.48,22.48,22.35,22.35,48
VIJ13,2012-11-06 07:30,6,22.31,22.32,22.2,22.22,157
VIJ13,2012-11-06 08:00,6,22.25,22.25,22.14,22.18,87
VIJ13,2012-11-06 08:30,6,22.2,22.3,22,22.03,333
VIJ13,2012-11-06 09:00,6,22,22.07,21.9,22,308
VIJ13,2012-11-06 09:30,6,22,22.08,21.95,22.06,267
VIJ13,2012-11-06 10:00,6,22.03,22.1,21.9,21.97,226
VIJ13,2012-11-06 10:30,6,21.9,21.92,21.65,21.7,556
VIJ13,2012-11-06 11:00,6,21.75,21.75,21.6,21.6,581
VIJ13,2012-11-06 11:30,6,21.6,21.7,21.6,21.65,324
VIJ13,2012-11-06 12:00,6,21.65,21.75,21.6,21.65,382
VIJ13,2012-11-06 12:30,6,21.65,21.7,21.6,21.65,161
VIJ13,2012-11-06 13:00,6,21.65,21.7,21.6,21.6,124
VIJ13,2012-11-06 13:30,6,21.6,21.8,21.6,21.8,164
VIJ13,2012-11-06 14:00,6,21.8,21.87,21.75,21.79,192
VIJ13,2012-11-06 14:30,6,21.75,21.9,21.75,21.85,384
VIJ13,2012-11-06 15:00,6,21.85,21.92,21.75,21.85,814
VIJ13,2012-11-06 15:30,6,21.88,21.88,21.88,21.88,8
VIJ13,2012-11-07 07:00,7,22,22.06,21.93,21.99,313
VIJ13,2012-11-07 07:30,7,21.99,22,21.9,21.93,361
VIJ13,2012-11-07 08:00,7,21.97,22.02,21.88,22.02,447
VIJ13,2012-11-07 08:30,7,22.05,22.23,21.95,22,740
VIJ13,2012-11-07 09:00,7,22.02,22.32,22,22.25,495
VIJ13,2012-11-07 09:30,7,22.28,22.6,22.13,22.6,903
VIJ13,2012-11-07 10:00,7,22.65,22.73,22.5,22.73,450
VIJ13,2012-11-07 10:30,7,22.7,22.9,22.5,22.5,440
VIJ13,2012-11-07 11:00,7,22.5,22.55,22.35,22.4,182
VIJ13,2012-11-07 11:30,7,22.45,22.51,22.35,22.48,186
VIJ13,2012-11-07 12:00,7,22.48,22.48,22.35,22.4,98
VIJ13,2012-11-07 12:30,7,22.35,22.38,22.3,22.35,26
VIJ13,2012-11-07 13:00,7,22.35,22.35,22.35,22.35,2
VIJ13,2012-11-07 13:30,7,22.37,22.45,22.35,22.4,143
VIJ13,2012-11-07 14:00,7,22.4,22.45,22.25,22.25,205
VIJ13,2012-11-07 14:30,7,22.3,22.55,22.29,22.55,304
VIJ13,2012-11-07 15:00,7,22.5,22.6,22.4,22.47,1117
VIJ13,2012-11-07 15:30,7,22.45,22.45,22.45,22.45,49
VIJ13,2012-11-08 07:00,8,22.5,22.55,22.43,22.5,35
VIJ13,2012-11-08 07:30,8,22.45,22.48,22.45,22.48,23
VIJ13,2012-11-08 08:00,8,22.45,22.5,22.44,22.5,89
VIJ13,2012-11-08 08:30,8,22.47,22.47,22.1,22.3,347
VIJ13,2012-11-08 09:00,8,22.25,22.55,22.25,22.49,324
VIJ13,2012-11-08 09:30,8,22.48,22.6,22.3,22.35,365
VIJ13,2012-11-08 10:00,8,22.35,22.5,22.3,22.35,203
VIJ13,2012-11-08 10:30,8,22.35,22.5,22.25,22.3,325
VIJ13,2012-11-08 11:00,8,22.3,22.4,22.25,22.34,213
VIJ13,2012-11-08 11:30,8,22.35,22.45,22.35,22.35,102
VIJ13,2012-11-08 12:00,8,22.3,22.6,22.3,22.55,345
VIJ13,2012-11-08 12:30,8,22.55,22.63,22.4,22.4,172
VIJ13,2012-11-08 13:00,8,22.4,22.5,22.4,22.49,219
VIJ13,2012-11-08 13:30,8,22.45,22.55,22.4,22.4,187
VIJ13,2012-11-08 14:00,8,22.47,22.47,22.35,22.4,316
VIJ13,2012-11-08 14:30,8,22.45,22.64,22.44,22.64,316
VIJ13,2012-11-08 15:00,8,22.65,22.75,22.5,22.5,422
VIJ13,2012-11-08 15:30,8,22.54,22.54,22.54,22.54,8
VIJ13,2012-11-09 07:00,9,22.8,23.15,22.8,23.02,164
VIJ13,2012-11-09 07:30,9,23,23.05,22.9,22.9,60
VIJ13,2012-11-09 08:00,9,22.9,22.9,22.74,22.83,265
VIJ13,2012-11-09 08:30,9,22.85,22.85,22.5,22.54,385
VIJ13,2012-11-09 09:00,9,22.52,22.57,22.38,22.44,517
VIJ13,2012-11-09 09:30,9,22.45,22.55,22.4,22.45,187
VIJ13,2012-11-09 10:00,9,22.45,22.58,22.45,22.55,100
VIJ13,2012-11-09 10:30,9,22.55,22.65,22.54,22.6,114
VIJ13,2012-11-09 11:00,9,22.55,22.6,22.45,22.45,328
VIJ13,2012-11-09 11:30,9,22.45,22.55,22.45,22.55,108
VIJ13,2012-11-09 12:00,9,22.55,22.78,22.55,22.78,146
VIJ13,2012-11-09 12:30,9,22.75,22.9,22.7,22.8,223
VIJ13,2012-11-09 13:00,9,22.8,22.85,22.76,22.85,53
VIJ13,2012-11-09 13:30,9,22.75,22.8,22.65,22.8,114
VIJ13,2012-11-09 14:00,9,22.8,22.85,22.75,22.84,52
VIJ13,2012-11-09 14:30,9,22.85,22.9,22.74,22.8,139
VIJ13,2012-11-09 15:00,9,22.85,22.95,22.8,22.95,392
VIJ13,2012-11-09 15:30,9,22.88,22.88,22.88,22.88,10
VIJ13,2012-11-12 07:00,12,22.9,22.94,22.89,22.9,31
VIJ13,2012-11-12 07:30,12,22.9,22.9,22.8,22.8,132
VIJ13,2012-11-12 08:00,12,22.78,22.8,22.7,22.75,40
VIJ13,2012-11-12 08:30,12,22.75,22.8,22.6,22.65,306
VIJ13,2012-11-12 09:00,12,22.65,22.7,22.6,22.65,238
VIJ13,2012-11-12 09:30,12,22.61,22.7,22.58,22.65,250
VIJ13,2012-11-12 10:00,12,22.65,22.65,22.55,22.6,64
VIJ13,2012-11-12 10:30,12,22.6,22.6,22.5,22.5,75
VIJ13,2012-11-12 11:00,12,22.55,22.55,22.41,22.44,130
VIJ13,2012-11-12 11:30,12,22.45,22.45,22.32,22.41,136
VIJ13,2012-11-12 12:00,12,22.35,22.37,22.3,22.3,64
VIJ13,2012-11-12 12:30,12,22.35,22.4,22.25,22.25,204
VIJ13,2012-11-12 13:00,12,22.25,22.3,22.17,22.25,65
VIJ13,2012-11-12 13:30,12,22.25,22.37,22.21,22.3,87
VIJ13,2012-11-12 14:00,12,22.22,22.34,22.2,22.3,187
VIJ13,2012-11-12 14:30,12,22.32,22.33,22.25,22.25,136
VIJ13,2012-11-12 15:00,12,22.35,22.35,22.2,22.28,407
VIJ13,2012-11-12 15:30,12,22.29,22.29,22.29,22.29,11
VIJ13,2012-11-13 07:00,13,22.6,22.67,22.45,22.56,89
VIJ13,2012-11-13 07:30,13,22.53,22.58,22.53,22.55,17
VIJ13,2012-11-13 08:00,13,22.58,22.65,22.55,22.59,48
VIJ13,2012-11-13 08:30,13,22.55,22.75,22.16,22.2,298
VIJ13,2012-11-13 09:00,13,22.25,22.35,22.05,22.2,169
VIJ13,2012-11-13 09:30,13,22.15,22.25,22.05,22.1,247
VIJ13,2012-11-13 10:00,13,22.08,22.15,21.94,22.15,193
VIJ13,2012-11-13 10:30,13,22.15,22.22,22.1,22.2,66
VIJ13,2012-11-13 11:00,13,22.2,22.23,22.1,22.2,172
VIJ13,2012-11-13 11:30,13,22.18,22.35,22.15,22.33,183
VIJ13,2012-11-13 12:00,13,22.35,22.4,22.2,22.25,192
VIJ13,2012-11-13 12:30,13,22.3,22.39,22.2,22.2,421
VIJ13,2012-11-13 13:00,13,22.2,22.3,22.15,22.3,93
VIJ13,2012-11-13 13:30,13,22.3,22.35,22.25,22.25,97
VIJ13,2012-11-13 14:00,13,22.3,22.5,22.25,22.39,207
VIJ13,2012-11-13 14:30,13,22.35,22.4,22.3,22.35,214
VIJ13,2012-11-13 15:00,13,22.35,22.38,22.1,22.1,876
VIJ13,2012-11-13 15:30,13,22.14,22.14,22.14,22.14,10
VIJ13,2012-11-14 07:00,14,22.2,22.23,22.05,22.05,119
VIJ13,2012-11-14 07:30,14,22.05,22.1,22.05,22.09,44
VIJ13,2012-11-14 08:00,14,22.05,22.06,22,22,12
VIJ13,2012-11-14 08:30,14,22,22.1,21.95,22.1,322
VIJ13,2012-11-14 09:00,14,22.1,22.15,21.95,22.15,178
VIJ13,2012-11-14 09:30,14,22.15,22.35,22.14,22.29,874
VIJ13,2012-11-14 10:00,14,22.28,22.4,22.2,22.2,452
VIJ13,2012-11-14 10:30,14,22.25,22.37,22.23,22.23,206
VIJ13,2012-11-14 11:00,14,22.24,22.32,22.2,22.26,381
VIJ13,2012-11-14 11:30,14,22.22,22.35,22.22,22.27,131
VIJ13,2012-11-14 12:00,14,22.27,22.3,22.22,22.29,167
VIJ13,2012-11-14 12:30,14,22.3,22.32,22.12,22.12,366
VIJ13,2012-11-14 13:00,14,22.1,22.27,22.06,22.18,231
VIJ13,2012-11-14 13:30,14,22.24,22.3,22.2,22.3,51
VIJ13,2012-11-14 14:00,14,22.35,22.68,22.35,22.55,446
VIJ13,2012-11-14 14:30,14,22.58,22.85,22.57,22.7,472
VIJ13,2012-11-14 15:00,14,22.75,22.8,22.6,22.65,835
VIJ13,2012-11-14 15:30,14,22.63,22.63,22.63,22.63,3
VIJ13,2012-11-15 07:00,15,22.75,22.75,22.6,22.62,85
VIJ13,2012-11-15 07:30,15,22.6,22.8,22.6,22.75,207
VIJ13,2012-11-15 08:00,15,22.69,22.69,22.54,22.6,137
VIJ13,2012-11-15 08:30,15,22.65,22.69,22.4,22.65,418
VIJ13,2012-11-15 09:00,15,22.65,22.65,22.4,22.55,162
VIJ13,2012-11-15 09:30,15,22.5,22.6,22.37,22.46,290
VIJ13,2012-11-15 10:00,15,22.52,22.8,22.52,22.65,399
VIJ13,2012-11-15 10:30,15,22.69,23,22.68,22.91,168
VIJ13,2012-11-15 11:00,15,22.9,22.98,22.75,22.95,327
VIJ13,2012-11-15 11:30,15,22.95,22.95,22.8,22.91,86
VIJ13,2012-11-15 12:00,15,22.86,22.93,22.73,22.73,101
VIJ13,2012-11-15 12:30,15,22.7,22.75,22.6,22.6,32
VIJ13,2012-11-15 13:00,15,22.65,22.8,22.65,22.8,93
VIJ13,2012-11-15 13:30,15,22.82,22.87,22.71,22.75,96
VIJ13,2012-11-15 14:00,15,22.8,22.97,22.8,22.9,103
VIJ13,2012-11-15 14:30,15,22.9,22.95,22.63,22.7,622
VIJ13,2012-11-15 15:00,15,22.75,22.85,22.69,22.8,1146
VIJ13,2012-11-15 15:30,15,22.83,22.83,22.83,22.83,3
VIJ13,2012-11-16 07:00,16,22.7,22.79,22.57,22.65,310
VIJ13,2012-11-16 07:30,16,22.65,22.65,22.5,22.57,233
VIJ13,2012-11-16 08:00,16,22.55,22.68,22.5,22.68,180
VIJ13,2012-11-16 08:30,16,22.7,22.95,22.64,22.88,307
VIJ13,2012-11-16 09:00,16,22.89,23.08,22.8,22.84,242
VIJ13,2012-11-16 09:30,16,22.87,22.94,22.78,22.92,281
VIJ13,2012-11-16 10:00,16,22.95,23.15,22.84,23.09,237
VIJ13,2012-11-16 10:30,16,23.1,23.15,22.56,22.56,359
VIJ13,2012-11-16 11:00,16,22.5,22.57,22.43,22.5,206
VIJ13,2012-11-16 11:30,16,22.49,22.6,22.4,22.53,220
VIJ13,2012-11-16 12:00,16,22.55,22.72,22.55,22.64,101
VIJ13,2012-11-16 12:30,16,22.63,22.7,22.55,22.55,236
VIJ13,2012-11-16 13:00,16,22.58,22.68,22.57,22.68,133
VIJ13,2012-11-16 13:30,16,22.65,22.75,22.5,22.51,154
VIJ13,2012-11-16 14:00,16,22.51,22.54,22.43,22.44,225
VIJ13,2012-11-16 14:30,16,22.45,22.48,22.25,22.29,262
VIJ13,2012-11-16 15:00,16,22.3,22.45,22.25,22.35,926
VIJ13,2012-11-16 15:30,16,22.38,22.38,22.38,22.38,4
VIJ13,2012-11-19 07:00,19,22.05,22.1,21.95,21.96,83
VIJ13,2012-11-19 07:30,19,21.96,21.96,21.86,21.9,154
VIJ13,2012-11-19 08:00,19,21.95,21.99,21.94,21.99,67
VIJ13,2012-11-19 08:30,19,21.99,21.99,21.63,21.65,880
VIJ13,2012-11-19 09:00,19,21.6,21.72,21.59,21.7,353
VIJ13,2012-11-19 09:30,19,21.7,21.75,21.68,21.73,107
VIJ13,2012-11-19 10:00,19,21.7,21.8,21.7,21.8,113
VIJ13,2012-11-19 10:30,19,21.79,21.83,21.75,21.78,58
VIJ13,2012-11-19 11:00,19,21.78,21.78,21.68,21.7,68
VIJ13,2012-11-19 11:30,19,21.7,21.75,21.7,21.75,11
VIJ13,2012-11-19 12:00,19,21.72,21.75,21.68,21.68,48
VIJ13,2012-11-19 12:30,19,21.69,21.75,21.68,21.68,58
VIJ13,2012-11-19 13:00,19,21.68,21.7,21.6,21.63,86
VIJ13,2012-11-19 13:30,19,21.62,21.65,21.53,21.53,104
VIJ13,2012-11-19 14:00,19,21.55,21.59,21.53,21.56,37
VIJ13,2012-11-19 14:30,19,21.6,21.6,21.45,21.5,329
VIJ13,2012-11-19 15:00,19,21.51,21.55,21.4,21.45,1037
VIJ13,2012-11-19 15:30,19,21.5,21.5,21.5,21.5,9
VIJ13,2012-11-20 07:00,20,21.4,21.4,21.26,21.34,76
VIJ13,2012-11-20 07:30,20,21.33,21.37,21.25,21.28,134
VIJ13,2012-11-20 08:00,20,21.35,21.37,21.29,21.34,30
VIJ13,2012-11-20 08:30,20,21.3,21.45,21.3,21.3,262
VIJ13,2012-11-20 09:00,20,21.27,21.3,21.15,21.25,166
VIJ13,2012-11-20 09:30,20,21.2,21.35,21.2,21.35,387
VIJ13,2012-11-20 10:00,20,21.35,21.4,21.25,21.3,465
VIJ13,2012-11-20 10:30,20,21.3,21.3,21.17,21.18,300
VIJ13,2012-11-20 11:00,20,21.18,21.22,21.15,21.18,145
VIJ13,2012-11-20 11:30,20,21.2,21.23,21.18,21.18,89
VIJ13,2012-11-20 12:00,20,21.18,21.4,21.18,21.36,204
VIJ13,2012-11-20 12:30,20,21.36,21.37,21.2,21.24,157
VIJ13,2012-11-20 13:00,20,21.25,21.3,21.2,21.2,84
VIJ13,2012-11-20 13:30,20,21.25,21.26,21.15,21.2,254
VIJ13,2012-11-20 14:00,20,21.19,21.23,21.1,21.17,318
VIJ13,2012-11-20 14:30,20,21.15,21.25,21.13,21.17,503
VIJ13,2012-11-20 15:00,20,21.16,21.25,21.03,21.15,1206
VIJ13,2012-11-20 15:30,20,21.23,21.23,21.23,21.23,1
VIJ13,2012-11-21 07:00,21,21.08,21.11,21.03,21.03,54
VIJ13,2012-11-21 07:30,21,21.06,21.09,21,21.09,51
VIJ13,2012-11-21 08:00,21,21.05,21.17,21.05,21.12,73
VIJ13,2012-11-21 08:30,21,21.1,21.18,21.03,21.1,279
VIJ13,2012-11-21 09:00,21,21.05,21.15,21,21.1,234
VIJ13,2012-11-21 09:30,21,21.05,21.12,21.05,21.1,150
VIJ13,2012-11-21 10:00,21,21.05,21.15,21,21.05,208
VIJ13,2012-11-21 10:30,21,21.08,21.16,21.08,21.12,258
VIJ13,2012-11-21 11:00,21,21.1,21.2,21.1,21.15,245
VIJ13,2012-11-21 11:30,21,21.15,21.2,21.1,21.1,81
VIJ13,2012-11-21 12:00,21,21.13,21.15,21.1,21.14,139
VIJ13,2012-11-21 12:30,21,21.14,21.2,21.1,21.2,179
VIJ13,2012-11-21 13:00,21,21.2,21.2,21.15,21.15,50
VIJ13,2012-11-21 13:30,21,21.15,21.2,21.13,21.18,124
VIJ13,2012-11-21 14:00,21,21.2,21.31,21.17,21.3,334
VIJ13,2012-11-21 14:30,21,21.3,21.3,21.2,21.3,116
VIJ13,2012-11-21 15:00,21,21.25,21.3,21.15,21.25,668
VIJ13,2012-11-21 15:30,21,21.24,21.24,21.24,21.24,16
VIJ13,2012-11-23 07:00,23,21.15,21.2,21.1,21.13,29
VIJ13,2012-11-23 07:30,23,21.1,21.12,21.09,21.1,75
VIJ13,2012-11-23 08:00,23,21.05,21.05,20.98,21.03,97
VIJ13,2012-11-23 08:30,23,21.05,21.15,20.95,21.15,185
VIJ13,2012-11-23 09:00,23,21.1,21.12,21,21,78
VIJ13,2012-11-23 09:30,23,21,21.05,20.95,20.98,86
VIJ13,2012-11-23 10:00,23,21,21.05,21,21,43
VIJ13,2012-11-23 10:30,23,21,21.05,20.97,21,129
VIJ13,2012-11-23 11:00,23,21,21,20.65,20.69,1099
VIJ13,2012-11-23 11:30,23,20.7,20.72,20.55,20.55,539
VIJ13,2012-11-23 12:00,23,20.6,20.9,20.6,20.85,720
VIJ13,2012-11-23 12:30,23,20.87,20.87,20.87,20.87,9
VIJ13,2012-11-26 07:00,26,21,21,20.85,20.85,32
VIJ13,2012-11-26 07:30,26,20.85,20.85,20.8,20.8,267
VIJ13,2012-11-26 08:00,26,20.82,20.85,20.8,20.81,22
VIJ13,2012-11-26 08:30,26,20.85,20.93,20.76,20.8,580
VIJ13,2012-11-26 09:00,26,20.8,20.8,20.6,20.7,315
VIJ13,2012-11-26 09:30,26,20.7,20.75,20.65,20.73,220
VIJ13,2012-11-26 10:00,26,20.7,20.75,20.65,20.65,444
VIJ13,2012-11-26 10:30,26,20.7,20.7,20.6,20.62,267
VIJ13,2012-11-26 11:00,26,20.6,20.68,20.6,20.63,237
VIJ13,2012-11-26 11:30,26,20.65,20.65,20.55,20.56,197
VIJ13,2012-11-26 12:00,26,20.6,20.63,20.58,20.6,165
VIJ13,2012-11-26 12:30,26,20.6,20.66,20.57,20.6,93
VIJ13,2012-11-26 13:00,26,20.65,20.67,20.6,20.65,95
VIJ13,2012-11-26 13:30,26,20.65,20.65,20.6,20.65,30
VIJ13,2012-11-26 14:00,26,20.6,20.65,20.6,20.6,102
VIJ13,2012-11-26 14:30,26,20.6,20.65,20.55,20.63,255
VIJ13,2012-11-26 15:00,26,20.61,20.75,20.6,20.7,781
VIJ13,2012-11-26 16:00,26,20.73,20.73,20.73,20.73,43
VIJ13,2012-11-27 07:00,27,20.6,20.6,20.47,20.49,54
VIJ13,2012-11-27 07:30,27,20.45,20.55,20.43,20.55,102
VIJ13,2012-11-27 08:00,27,20.55,20.6,20.52,20.6,224
VIJ13,2012-11-27 08:30,27,20.6,20.61,20.47,20.52,235
VIJ13,2012-11-27 09:00,27,20.5,20.73,20.5,20.73,391
VIJ13,2012-11-27 09:30,27,20.71,20.75,20.6,20.65,112
VIJ13,2012-11-27 10:00,27,20.62,20.64,20.55,20.6,156
VIJ13,2012-11-27 10:30,27,20.6,20.6,20.5,20.5,230
VIJ13,2012-11-27 11:00,27,20.5,20.56,20.47,20.53,250
VIJ13,2012-11-27 11:30,27,20.54,20.55,20.5,20.52,67
VIJ13,2012-11-27 12:00,27,20.54,20.55,20.5,20.55,78
VIJ13,2012-11-27 12:30,27,20.57,20.57,20.52,20.55,72
VIJ13,2012-11-27 13:00,27,20.55,20.72,20.55,20.71,145
VIJ13,2012-11-27 13:30,27,20.7,20.85,20.68,20.74,321
VIJ13,2012-11-27 14:00,27,20.69,20.8,20.68,20.8,120
VIJ13,2012-11-27 14:30,27,20.75,20.9,20.73,20.9,277
VIJ13,2012-11-27 15:00,27,20.9,20.9,20.75,20.85,442
VIJ13,2012-11-27 15:30,27,20.88,20.88,20.88,20.88,3
VIJ13,2012-11-28 07:00,28,20.95,21,20.9,20.99,79
VIJ13,2012-11-28 07:30,28,21,21,20.9,21,81
VIJ13,2012-11-28 08:00,28,20.98,21.02,20.95,21,143
VIJ13,2012-11-28 08:30,28,21,21.15,20.95,21.12,300
VIJ13,2012-11-28 09:00,28,21.13,21.3,20.9,20.91,563
VIJ13,2012-11-28 09:30,28,20.92,20.95,20.7,20.75,457
VIJ13,2012-11-28 10:00,28,20.75,20.79,20.65,20.65,325
VIJ13,2012-11-28 10:30,28,20.65,20.8,20.65,20.75,113
VIJ13,2012-11-28 11:00,28,20.8,20.95,20.6,20.64,292
VIJ13,2012-11-28 11:30,28,20.6,20.65,20.55,20.55,57
VIJ13,2012-11-28 12:00,28,20.6,20.6,20.6,20.6,62
VIJ13,2012-11-28 12:30,28,20.56,20.68,20.56,20.67,136
VIJ13,2012-11-28 13:00,28,20.7,20.74,20.65,20.72,75
VIJ13,2012-11-28 13:30,28,20.7,20.75,20.68,20.7,123
VIJ13,2012-11-28 14:00,28,20.7,20.7,20.6,20.65,183
VIJ13,2012-11-28 14:30,28,20.6,20.65,20.55,20.6,469
VIJ13,2012-11-28 15:00,28,20.57,20.7,20.55,20.7,1374
VIJ13,2012-11-28 15:30,28,20.67,20.67,20.67,20.67,5
VIJ13,2012-11-29 07:00,29,20.45,20.45,20.33,20.33,83
VIJ13,2012-11-29 07:30,29,20.35,20.5,20.33,20.5,282
VIJ13,2012-11-29 08:00,29,20.48,20.49,20.43,20.45,214
VIJ13,2012-11-29 08:30,29,20.4,20.5,20.35,20.35,217
VIJ13,2012-11-29 09:00,29,20.38,20.55,20.34,20.45,346
VIJ13,2012-11-29 09:30,29,20.43,20.5,20.4,20.4,115
VIJ13,2012-11-29 10:00,29,20.4,20.5,20.4,20.43,195
VIJ13,2012-11-29 10:30,29,20.4,20.57,20.35,20.55,470
VIJ13,2012-11-29 11:00,29,20.55,20.55,20.45,20.45,124
VIJ13,2012-11-29 11:30,29,20.45,20.47,20.45,20.45,31
VIJ13,2012-11-29 12:00,29,20.4,20.42,20.4,20.4,86
VIJ13,2012-11-29 12:30,29,20.4,20.44,20.4,20.42,93
VIJ13,2012-11-29 13:00,29,20.42,20.42,20.4,20.4,54
VIJ13,2012-11-29 13:30,29,20.4,20.4,20.39,20.4,14
VIJ13,2012-11-29 14:00,29,20.4,20.45,20.4,20.45,37
VIJ13,2012-11-29 14:30,29,20.44,20.45,20.35,20.41,146
VIJ13,2012-11-29 15:00,29,20.45,20.45,20.25,20.28,265
VIJ13,2012-11-29 15:30,29,20.3,20.3,20.3,20.3,4
VIJ13,2012-11-30 07:00,30,20.25,20.25,20.18,20.21,25
VIJ13,2012-11-30 07:30,30,20.2,20.25,20.15,20.25,224
VIJ13,2012-11-30 08:00,30,20.21,20.22,20.2,20.2,60
VIJ13,2012-11-30 08:30,30,20.22,20.4,20.22,20.3,310
VIJ13,2012-11-30 09:00,30,20.3,20.34,20.25,20.25,203
VIJ13,2012-11-30 09:30,30,20.3,20.65,20.3,20.59,532
VIJ13,2012-11-30 10:00,30,20.59,20.75,20.5,20.7,950
VIJ13,2012-11-30 10:30,30,20.75,20.8,20.63,20.68,196
VIJ13,2012-11-30 11:00,30,20.7,20.75,20.63,20.64,206
VIJ13,2012-11-30 11:30,30,20.65,20.74,20.65,20.7,161
VIJ13,2012-11-30 12:00,30,20.68,20.68,20.55,20.55,101
VIJ13,2012-11-30 12:30,30,20.55,20.58,20.5,20.55,119
VIJ13,2012-11-30 13:00,30,20.53,20.53,20.4,20.4,154
VIJ13,2012-11-30 13:30,30,20.4,20.55,20.4,20.55,70
VIJ13,2012-11-30 14:00,30,20.55,20.6,20.48,20.55,130
VIJ13,2012-11-30 14:30,30,20.55,20.56,20.45,20.55,335
VIJ13,2012-11-30 15:00,30,20.55,20.6,20.4,20.4,691
VIJ13,2012-11-30 15:30,30,20.41,20.41,20.41,20.41,10
VIJ13,2012-12-03 07:00,3,20.26,20.3,20.23,20.3,65
VIJ13,2012-12-03 07:30,3,20.28,20.28,20.18,20.18,201
VIJ13,2012-12-03 08:00,3,20.2,20.25,20.15,20.2,97
VIJ13,2012-12-03 08:30,3,20.2,20.32,20.15,20.28,207
VIJ13,2012-12-03 09:00,3,20.35,20.4,20.23,20.3,390
VIJ13,2012-12-03 09:30,3,20.35,20.5,20.33,20.4,335
VIJ13,2012-12-03 10:00,3,20.45,20.45,20.39,20.45,259
VIJ13,2012-12-03 10:30,3,20.45,20.45,20.3,20.3,330
VIJ13,2012-12-03 11:00,3,20.35,20.4,20.3,20.3,147
VIJ13,2012-12-03 11:30,3,20.3,20.4,20.3,20.4,262
VIJ13,2012-12-03 12:00,3,20.45,20.45,20.35,20.35,125
VIJ13,2012-12-03 12:30,3,20.38,20.53,20.38,20.48,217
VIJ13,2012-12-03 13:00,3,20.48,20.55,20.4,20.55,269
VIJ13,2012-12-03 13:30,3,20.55,20.65,20.54,20.6,120
VIJ13,2012-12-03 14:00,3,20.55,20.66,20.5,20.64,76
VIJ13,2012-12-03 14:30,3,20.65,20.77,20.52,20.75,419
VIJ13,2012-12-03 15:00,3,20.74,20.9,20.74,20.89,977
VIJ13,2012-12-03 15:30,3,20.87,20.87,20.87,20.87,50
VIJ13,2012-12-04 07:00,4,20.65,20.71,20.65,20.69,19
VIJ13,2012-12-04 07:30,4,20.69,20.7,20.65,20.7,55
VIJ13,2012-12-04 08:00,4,20.71,20.75,20.69,20.71,127
VIJ13,2012-12-04 08:30,4,20.7,20.75,20.49,20.57,269
VIJ13,2012-12-04 09:00,4,20.6,20.7,20.5,20.7,222
VIJ13,2012-12-04 09:30,4,20.7,20.73,20.55,20.57,820
VIJ13,2012-12-04 10:00,4,20.58,20.79,20.55,20.7,455
VIJ13,2012-12-04 10:30,4,20.73,20.73,20.6,20.6,147
VIJ13,2012-12-04 11:00,4,20.62,20.82,20.6,20.75,180
VIJ13,2012-12-04 11:30,4,20.75,20.75,20.7,20.75,75
VIJ13,2012-12-04 12:00,4,20.8,20.88,20.75,20.8,259
VIJ13,2012-12-04 12:30,4,20.84,20.89,20.65,20.7,183
VIJ13,2012-12-04 13:00,4,20.67,20.75,20.67,20.73,60
VIJ13,2012-12-04 13:30,4,20.75,20.75,20.7,20.7,98
VIJ13,2012-12-04 14:00,4,20.7,20.75,20.68,20.74,288
VIJ13,2012-12-04 14:30,4,20.7,20.75,20.65,20.7,139
VIJ13,2012-12-04 15:00,4,20.65,20.95,20.65,20.95,646
VIJ13,2012-12-04 15:30,4,20.94,20.94,20.94,20.94,9
VIJ13,2012-12-05 07:00,5,20.75,20.83,20.75,20.83,90
VIJ13,2012-12-05 07:30,5,20.8,20.85,20.8,20.8,177
VIJ13,2012-12-05 08:00,5,20.85,20.85,20.75,20.8,69
VIJ13,2012-12-05 08:30,5,20.78,20.8,20.6,20.72,517
VIJ13,2012-12-05 09:00,5,20.7,20.77,20.64,20.76,355
VIJ13,2012-12-05 09:30,5,20.8,20.9,20.7,20.8,794
VIJ13,2012-12-05 10:00,5,20.8,20.8,20.55,20.6,375
VIJ13,2012-12-05 10:30,5,20.5,20.55,20.35,20.37,556
VIJ13,2012-12-05 11:00,5,20.35,20.35,20.25,20.3,811
VIJ13,2012-12-05 11:30,5,20.3,20.35,20.25,20.29,287
VIJ13,2012-12-05 12:00,5,20.3,20.41,20.29,20.4,244
VIJ13,2012-12-05 12:30,5,20.4,20.4,20.35,20.35,97
VIJ13,2012-12-05 13:00,5,20.35,20.38,20.3,20.35,125
VIJ13,2012-12-05 13:30,5,20.35,20.36,20.3,20.35,143
VIJ13,2012-12-05 14:00,5,20.35,20.4,20.3,20.34,199
VIJ13,2012-12-05 14:30,5,20.35,20.5,20.3,20.4,1018
VIJ13,2012-12-05 15:00,5,20.39,20.4,20.25,20.4,1088
VIJ13,2012-12-05 15:30,5,20.38,20.38,20.38,20.38,28
VIJ13,2012-12-06 07:00,6,20.4,20.4,20.31,20.36,60
VIJ13,2012-12-06 07:30,6,20.37,20.42,20.33,20.4,52
VIJ13,2012-12-06 08:00,6,20.4,20.41,20.35,20.4,101
VIJ13,2012-12-06 08:30,6,20.35,20.45,20.3,20.37,380
VIJ13,2012-12-06 09:00,6,20.38,20.55,20.35,20.53,268
VIJ13,2012-12-06 09:30,6,20.55,20.55,20.35,20.4,311
VIJ13,2012-12-06 10:00,6,20.38,20.47,20.38,20.42,255
VIJ13,2012-12-06 10:30,6,20.42,20.42,20.33,20.35,138
VIJ13,2012-12-06 11:00,6,20.39,20.39,20.35,20.39,129
VIJ13,2012-12-06 11:30,6,20.4,20.45,20.38,20.41,168
VIJ13,2012-12-06 12:00,6,20.43,20.45,20.35,20.38,85
VIJ13,2012-12-06 12:30,6,20.35,20.4,20.35,20.35,72
VIJ13,2012-12-06 13:00,6,20.35,20.43,20.35,20.4,150
VIJ13,2012-12-06 13:30,6,20.4,20.45,20.37,20.44,88
VIJ13,2012-12-06 14:00,6,20.4,20.45,20.38,20.38,128
VIJ13,2012-12-06 14:30,6,20.4,20.4,20.35,20.38,291
VIJ13,2012-12-06 15:00,6,20.4,20.45,20.32,20.45,390
VIJ13,2012-12-06 15:30,6,20.42,20.42,20.42,20.42,10
VIJ13,2012-12-07 07:00,7,20.5,20.5,20.35,20.4,225
VIJ13,2012-12-07 07:30,7,20.35,20.35,20.04,20.21,179
VIJ13,2012-12-07 08:00,7,20.15,20.27,20.15,20.23,61
VIJ13,2012-12-07 08:30,7,20.25,20.35,20.15,20.35,522
VIJ13,2012-12-07 09:00,7,20.3,20.39,20.25,20.35,397
VIJ13,2012-12-07 09:30,7,20.35,20.45,20.35,20.43,174
VIJ13,2012-12-07 10:00,7,20.36,20.5,20.31,20.35,184
VIJ13,2012-12-07 10:30,7,20.35,20.35,20.25,20.3,126
VIJ13,2012-12-07 11:00,7,20.3,20.3,20.2,20.23,90
VIJ13,2012-12-07 11:30,7,20.23,20.25,20.2,20.24,47
VIJ13,2012-12-07 12:00,7,20.25,20.25,20.2,20.2,37
VIJ13,2012-12-07 12:30,7,20.16,20.19,20.15,20.17,220
VIJ13,2012-12-07 13:00,7,20.15,20.2,20.12,20.15,120
VIJ13,2012-12-07 13:30,7,20.15,20.15,19.95,20.04,319
VIJ13,2012-12-07 14:00,7,20.05,20.2,20.02,20.15,547
VIJ13,2012-12-07 14:30,7,20.15,20.2,19.95,20,1035
VIJ13,2012-12-07 15:00,7,20,20.2,19.95,20.2,846
VIJ13,2012-12-07 15:30,7,20.19,20.19,20.19,20.19,5
VIJ13,2012-12-10 07:00,10,20.1,20.1,20.03,20.03,28
VIJ13,2012-12-10 07:30,10,20.05,20.05,20.01,20.03,124
VIJ13,2012-12-10 08:00,10,20.03,20.08,20.03,20.07,14
VIJ13,2012-12-10 08:30,10,20.1,20.15,20,20.06,273
VIJ13,2012-12-10 09:00,10,20.04,20.15,20,20.05,250
VIJ13,2012-12-10 09:30,10,20.05,20.1,20,20.02,75
VIJ13,2012-12-10 10:00,10,20,20.05,20,20,70
VIJ13,2012-12-10 10:30,10,20.05,20.05,19.97,20.01,120
VIJ13,2012-12-10 11:00,10,20,20.05,19.97,20,200
VIJ13,2012-12-10 11:30,10,19.98,20.02,19.95,20,204
VIJ13,2012-12-10 12:00,10,19.95,20.05,19.95,20.05,78
VIJ13,2012-12-10 12:30,10,20,20.05,19.95,20.02,386
VIJ13,2012-12-10 13:00,10,20.05,20.05,20,20,195
VIJ13,2012-12-10 13:30,10,20.05,20.14,20,20,230
VIJ13,2012-12-10 14:00,10,20.05,20.05,20,20,99
VIJ13,2012-12-10 14:30,10,20,20.05,19.97,20,219
VIJ13,2012-12-10 15:00,10,20,20.06,19.95,19.95,575
VIJ13,2012-12-10 15:30,10,19.97,19.97,19.97,19.97,120
VIJ13,2012-12-11 07:00,11,19.85,19.9,19.68,19.68,393
VIJ13,2012-12-11 07:30,11,19.7,19.75,19.7,19.75,373
VIJ13,2012-12-11 08:00,11,19.75,19.75,19.7,19.7,182
VIJ13,2012-12-11 08:30,11,19.75,19.81,19.61,19.61,905
VIJ13,2012-12-11 09:00,11,19.64,19.72,19.6,19.7,617
VIJ13,2012-12-11 09:30,11,19.71,19.71,19.6,19.65,382
VIJ13,2012-12-11 10:00,11,19.65,19.7,19.55,19.62,677
VIJ13,2012-12-11 10:30,11,19.65,19.69,19.6,19.67,368
VIJ13,2012-12-11 11:00,11,19.7,19.75,19.6,19.68,498
VIJ13,2012-12-11 11:30,11,19.68,19.73,19.68,19.73,48
VIJ13,2012-12-11 12:00,11,19.71,19.75,19.69,19.72,247
VIJ13,2012-12-11 12:30,11,19.7,19.72,19.68,19.7,167
VIJ13,2012-12-11 13:00,11,19.7,19.72,19.66,19.69,700
VIJ13,2012-12-11 13:30,11,19.7,19.75,19.65,19.68,255
VIJ13,2012-12-11 14:00,11,19.68,19.8,19.68,19.75,641
VIJ13,2012-12-11 14:30,11,19.72,19.73,19.6,19.66,766
VIJ13,2012-12-11 15:00,11,19.65,19.7,19.6,19.7,569
VIJ13,2012-12-11 15:30,11,19.68,19.7,19.67,19.7,176
VIJ13,2012-12-12 07:00,12,19.6,19.63,19.55,19.62,172
VIJ13,2012-12-12 07:30,12,19.61,19.62,19.55,19.55,189
VIJ13,2012-12-12 08:00,12,19.55,19.65,19.55,19.63,89
VIJ13,2012-12-12 08:30,12,19.6,19.7,19.6,19.68,388
VIJ13,2012-12-12 09:00,12,19.7,19.84,19.68,19.75,570
VIJ13,2012-12-12 09:30,12,19.75,19.8,19.65,19.73,960
VIJ13,2012-12-12 10:00,12,19.73,19.76,19.65,19.71,1290
VIJ13,2012-12-12 10:30,12,19.7,19.72,19.6,19.65,848
VIJ13,2012-12-12 11:00,12,19.67,19.7,19.59,19.67,181
VIJ13,2012-12-12 11:30,12,19.65,19.7,19.47,19.55,386
VIJ13,2012-12-12 12:00,12,19.55,19.62,19.51,19.55,218
VIJ13,2012-12-12 12:30,12,19.55,19.57,19.5,19.53,167
VIJ13,2012-12-12 13:00,12,19.55,19.6,19.52,19.55,48
VIJ13,2012-12-12 13:30,12,19.6,19.65,19.58,19.6,92
VIJ13,2012-12-12 14:00,12,19.62,19.85,19.62,19.85,368
VIJ13,2012-12-12 14:30,12,19.85,20,19.75,19.9,691
VIJ13,2012-12-12 15:00,12,19.94,20,19.9,19.9,746
VIJ13,2012-12-12 15:30,12,19.93,19.93,19.93,19.93,17
VIJ13,2012-12-13 07:00,13,19.95,19.95,19.81,19.86,304
VIJ13,2012-12-13 07:30,13,19.85,19.87,19.78,19.8,118
VIJ13,2012-12-13 08:00,13,19.8,19.85,19.77,19.77,140
VIJ13,2012-12-13 08:30,13,19.75,19.9,19.72,19.78,255
VIJ13,2012-12-13 09:00,13,19.8,19.82,19.72,19.82,417
VIJ13,2012-12-13 09:30,13,19.84,19.85,19.78,19.85,108
VIJ13,2012-12-13 10:00,13,19.85,19.95,19.85,19.87,187
VIJ13,2012-12-13 10:30,13,19.9,19.96,19.87,19.9,366
VIJ13,2012-12-13 11:00,13,19.95,20.2,19.95,20.2,228
VIJ13,2012-12-13 11:30,13,20.15,20.2,20.11,20.16,141
VIJ13,2012-12-13 12:00,13,20.15,20.3,20.13,20.13,148
VIJ13,2012-12-13 12:30,13,20.1,20.27,20.1,20.2,59
VIJ13,2012-12-13 13:00,13,20.2,20.35,20.2,20.22,213
VIJ13,2012-12-13 13:30,13,20.23,20.23,20.1,20.2,201
VIJ13,2012-12-13 14:00,13,20.2,20.3,20.2,20.25,175
VIJ13,2012-12-13 14:30,13,20.24,20.24,20,20.2,319
VIJ13,2012-12-13 15:00,13,20.15,20.3,20.14,20.25,486
VIJ13,2012-12-13 15:30,13,20.29,20.29,20.29,20.29,17
VIJ13,2012-12-14 07:00,14,20.17,20.2,20.15,20.15,17
VIJ13,2012-12-14 07:30,14,20.1,20.2,20.1,20.2,66
VIJ13,2012-12-14 08:00,14,20.18,20.2,20.13,20.2,126
VIJ13,2012-12-14 08:30,14,20.2,20.31,20.15,20.28,477
VIJ13,2012-12-14 09:00,14,20.3,20.37,20.22,20.23,703
VIJ13,2012-12-14 09:30,14,20.23,20.23,20.11,20.15,832
VIJ13,2012-12-14 10:00,14,20.18,20.23,20.17,20.2,265
VIJ13,2012-12-14 10:30,14,20.24,20.3,20.22,20.28,158
VIJ13,2012-12-14 11:00,14,20.25,20.27,20.15,20.15,91
VIJ13,2012-12-14 11:30,14,20.15,20.2,20.1,20.2,126
VIJ13,2012-12-14 12:00,14,20.1,20.25,20.1,20.18,296
VIJ13,2012-12-14 12:30,14,20.17,20.18,20.15,20.15,110
VIJ13,2012-12-14 13:00,14,20.16,20.2,20.1,20.15,176
VIJ13,2012-12-14 13:30,14,20.15,20.27,20.15,20.27,296
VIJ13,2012-12-14 14:00,14,20.28,20.4,20.25,20.34,593
VIJ13,2012-12-14 14:30,14,20.3,20.3,20.2,20.26,370
VIJ13,2012-12-14 15:00,14,20.25,20.3,20.18,20.3,873
VIJ13,2012-12-14 15:30,14,20.29,20.29,20.29,20.29,13
VIJ13,2012-12-17 07:00,17,20.2,20.32,20.2,20.25,128
VIJ13,2012-12-17 07:30,17,20.27,20.33,20.25,20.33,145
VIJ13,2012-12-17 08:00,17,20.33,20.39,20.32,20.39,144
VIJ13,2012-12-17 08:30,17,20.39,20.4,20.13,20.19,1325
VIJ13,2012-12-17 09:00,17,20.15,20.19,20.07,20.1,702
VIJ13,2012-12-17 09:30,17,20.1,20.1,20.05,20.1,101
VIJ13,2012-12-17 10:00,17,20.1,20.1,19.95,20.03,202
VIJ13,2012-12-17 10:30,17,20.01,20.05,19.9,20.05,1017
VIJ13,2012-12-17 11:00,17,19.93,19.95,19.8,19.87,176
VIJ13,2012-12-17 11:30,17,19.86,19.95,19.8,19.95,201
VIJ13,2012-12-17 12:00,17,19.9,19.95,19.9,19.9,227
VIJ13,2012-12-17 12:30,17,19.9,19.96,19.9,19.9,289
VIJ13,2012-12-17 13:00,17,19.9,20,19.85,19.9,388
VIJ13,2012-12-17 13:30,17,19.9,19.95,19.9,19.9,36
VIJ13,2012-12-17 14:00,17,19.95,19.95,19.87,19.87,145
VIJ13,2012-12-17 14:30,17,19.88,19.92,19.6,19.65,952
VIJ13,2012-12-17 15:00,17,19.62,19.65,19.5,19.55,1534
VIJ13,2012-12-17 15:30,17,19.53,19.53,19.53,19.53,63
VIJ13,2012-12-18 07:00,18,19.4,19.44,19.29,19.41,161
VIJ13,2012-12-18 07:30,18,19.4,19.45,19.35,19.45,244
VIJ13,2012-12-18 08:00,18,19.45,19.57,19.45,19.52,176
VIJ13,2012-12-18 08:30,18,19.5,19.6,19.45,19.55,498
VIJ13,2012-12-18 09:00,18,19.55,19.55,19.3,19.3,920
VIJ13,2012-12-18 09:30,18,19.3,19.3,19.05,19.1,1885
VIJ13,2012-12-18 10:00,18,19.1,19.15,19,19.1,615
VIJ13,2012-12-18 10:30,18,19.1,19.15,19.05,19.15,628
VIJ13,2012-12-18 11:00,18,19.1,19.15,19.05,19.1,395
VIJ13,2012-12-18 11:30,18,19.08,19.1,18.95,19.05,441
VIJ13,2012-12-18 12:00,18,19,19.2,19,19.15,484
VIJ13,2012-12-18 12:30,18,19.15,19.18,19.1,19.14,206
VIJ13,2012-12-18 13:00,18,19.15,19.17,19.05,19.14,504
VIJ13,2012-12-18 13:30,18,19.15,19.2,19.1,19.19,461
VIJ13,2012-12-18 14:00,18,19.19,19.2,19.1,19.1,282
VIJ13,2012-12-18 14:30,18,19.15,19.2,18.95,19.07,719
VIJ13,2012-12-18 15:00,18,19.1,19.15,19,19.05,694
VIJ13,2012-12-18 15:30,18,19.07,19.07,19.07,19.07,97
VIJ13,2012-12-19 07:00,19,19.05,19.05,18.9,18.9,103
VIJ13,2012-12-19 07:30,19,18.9,18.95,18.88,18.88,114
VIJ13,2012-12-19 08:00,19,18.9,18.97,18.83,18.94,248
VIJ13,2012-12-19 08:30,19,18.95,19.36,18.9,19.33,1446
VIJ13,2012-12-19 09:00,19,19.35,19.43,19.3,19.36,1321
VIJ13,2012-12-19 09:30,19,19.36,19.4,19.2,19.25,217
VIJ13,2012-12-19 10:00,19,19.25,19.28,19.2,19.25,261
VIJ13,2012-12-19 10:30,19,19.28,19.34,19.2,19.33,139
VIJ13,2012-12-19 11:00,19,19.3,19.38,19.25,19.38,511
VIJ13,2012-12-19 11:30,19,19.38,19.45,19.25,19.4,466
VIJ13,2012-12-19 12:00,19,19.4,19.46,19.25,19.25,234
VIJ13,2012-12-19 12:30,19,19.3,19.4,19.3,19.35,244
VIJ13,2012-12-19 13:00,19,19.35,19.57,19.35,19.55,1101
VIJ13,2012-12-19 13:30,19,19.55,19.75,19.55,19.7,424
VIJ13,2012-12-19 14:00,19,19.65,19.7,19.6,19.62,725
VIJ13,2012-12-19 14:30,19,19.6,19.85,19.5,19.8,1056
VIJ13,2012-12-19 15:00,19,19.8,19.8,19.55,19.6,1737
VIJ13,2012-12-19 15:30,19,19.59,19.59,19.59,19.59,20
VIJ13,2012-12-20 07:00,20,19.55,19.65,19.55,19.62,271
VIJ13,2012-12-20 07:30,20,19.6,19.61,19.43,19.43,313
VIJ13,2012-12-20 08:00,20,19.43,19.5,19.4,19.45,166
VIJ13,2012-12-20 08:30,20,19.45,19.7,19.4,19.6,355
VIJ13,2012-12-20 09:00,20,19.6,19.6,19.35,19.54,1479
VIJ13,2012-12-20 09:30,20,19.55,19.67,19.45,19.67,805
VIJ13,2012-12-20 10:00,20,19.65,19.82,19.6,19.8,463
VIJ13,2012-12-20 10:30,20,19.8,19.82,19.69,19.75,396
VIJ13,2012-12-20 11:00,20,19.75,19.8,19.65,19.73,339
VIJ13,2012-12-20 11:30,20,19.71,19.75,19.7,19.7,161
VIJ13,2012-12-20 12:00,20,19.7,19.81,19.65,19.75,439
VIJ13,2012-12-20 12:30,20,19.75,19.79,19.6,19.6,436
VIJ13,2012-12-20 13:00,20,19.64,19.7,19.6,19.6,194
VIJ13,2012-12-20 13:30,20,19.64,19.65,19.6,19.65,145
VIJ13,2012-12-20 14:00,20,19.65,19.85,19.65,19.8,509
VIJ13,2012-12-20 14:30,20,19.78,19.95,19.75,19.8,594
VIJ13,2012-12-20 15:00,20,19.8,19.85,19.7,19.75,1330
VIJ13,2012-12-20 15:30,20,19.78,19.78,19.78,19.78,45
VIJ13,2012-12-21 07:00,21,20.29,20.73,20.29,20.73,162
VIJ13,2012-12-21 07:30,21,20.65,20.66,20.53,20.65,213
VIJ13,2012-12-21 08:00,21,20.65,20.8,20.58,20.68,417
VIJ13,2012-12-21 08:30,21,20.65,20.73,20.37,20.42,733
VIJ13,2012-12-21 09:00,21,20.45,20.58,20.2,20.25,1042
VIJ13,2012-12-21 09:30,21,20.25,20.41,20.15,20.4,727
VIJ13,2012-12-21 10:00,21,20.35,20.45,20.35,20.4,522
VIJ13,2012-12-21 10:30,21,20.4,20.7,20.4,20.55,596
VIJ13,2012-12-21 11:00,21,20.55,20.65,20.5,20.62,437
VIJ13,2012-12-21 11:30,21,20.6,20.63,20.4,20.4,398
VIJ13,2012-12-21 12:00,21,20.4,20.48,20.3,20.4,382
VIJ13,2012-12-21 12:30,21,20.39,20.41,20.2,20.35,288
VIJ13,2012-12-21 13:00,21,20.3,20.4,20.25,20.35,326
VIJ13,2012-12-21 13:30,21,20.4,20.45,20.35,20.44,316
VIJ13,2012-12-21 14:00,21,20.45,20.58,20.4,20.45,685
VIJ13,2012-12-21 14:30,21,20.4,20.45,20.2,20.31,1123
VIJ13,2012-12-21 15:00,21,20.3,20.49,20.25,20.4,1885
VIJ13,2012-12-21 15:30,21,20.38,20.38,20.38,20.38,40
VIJ13,2012-12-24 07:00,24,20.5,20.5,20.35,20.38,54
VIJ13,2012-12-24 07:30,24,20.35,20.38,20.3,20.38,53
VIJ13,2012-12-24 08:00,24,20.35,20.36,20.2,20.3,54
VIJ13,2012-12-24 08:30,24,20.35,20.5,20.34,20.5,219
VIJ13,2012-12-24 09:00,24,20.52,20.52,20.4,20.45,118
VIJ13,2012-12-24 09:30,24,20.4,20.46,20.39,20.45,222
VIJ13,2012-12-24 10:00,24,20.4,20.45,20.35,20.39,162
VIJ13,2012-12-24 10:30,24,20.39,20.4,20.3,20.3,271
VIJ13,2012-12-24 11:00,24,20.3,20.35,20.25,20.35,85
VIJ13,2012-12-24 11:30,24,20.34,20.35,20.24,20.3,348
VIJ13,2012-12-24 12:00,24,20.3,20.45,20.25,20.35,1691
VIJ13,2012-12-24 12:30,24,20.39,20.39,20.39,20.39,100
VIJ13,2012-12-26 07:00,26,20.3,20.43,20.3,20.43,36
VIJ13,2012-12-26 07:30,26,20.42,20.47,20.42,20.45,36
VIJ13,2012-12-26 08:00,26,20.44,20.45,20.35,20.38,68
VIJ13,2012-12-26 08:30,26,20.4,20.41,20.35,20.38,226
VIJ13,2012-12-26 09:00,26,20.4,20.49,20.35,20.44,217
VIJ13,2012-12-26 09:30,26,20.45,20.6,20.45,20.6,291
VIJ13,2012-12-26 10:00,26,20.6,20.8,20.55,20.8,272
VIJ13,2012-12-26 10:30,26,20.8,20.9,20.65,20.65,406
VIJ13,2012-12-26 11:00,26,20.68,20.87,20.6,20.8,320
VIJ13,2012-12-26 11:30,26,20.85,20.85,20.73,20.78,220
VIJ13,2012-12-26 12:00,26,20.8,20.85,20.75,20.75,90
VIJ13,2012-12-26 12:30,26,20.75,20.8,20.7,20.8,280
VIJ13,2012-12-26 13:00,26,20.8,20.81,20.65,20.75,321
VIJ13,2012-12-26 13:30,26,20.75,20.81,20.55,20.63,361
VIJ13,2012-12-26 14:00,26,20.63,20.75,20.61,20.69,175
VIJ13,2012-12-26 14:30,26,20.65,20.78,20.65,20.75,465
VIJ13,2012-12-26 15:00,26,20.7,20.85,20.7,20.75,1444
VIJ13,2012-12-26 15:30,26,20.77,20.77,20.77,20.77,20
VIJ13,2012-12-27 07:00,27,20.65,20.7,20.6,20.68,169
VIJ13,2012-12-27 07:30,27,20.65,20.65,20.65,20.65,10
VIJ13,2012-12-27 08:00,27,20.65,20.67,20.65,20.65,10
VIJ13,2012-12-27 08:30,27,20.67,20.8,20.55,20.71,315
VIJ13,2012-12-27 09:00,27,20.73,21.28,20.73,21.13,647
VIJ13,2012-12-27 09:30,27,21.15,21.25,20.95,21.05,749
VIJ13,2012-12-27 10:00,27,21.03,21.1,20.95,21,748
VIJ13,2012-12-27 10:30,27,21.03,21.05,20.9,21.02,660
VIJ13,2012-12-27 11:00,27,21,21.25,20.97,21.25,548
VIJ13,2012-12-27 11:30,27,21.24,21.4,21.15,21.2,758
VIJ13,2012-12-27 12:00,27,21.15,21.23,21.05,21.15,692
VIJ13,2012-12-27 12:30,27,21.1,21.3,21.1,21.22,352
VIJ13,2012-12-27 13:00,27,21.2,21.3,21.15,21.25,347
VIJ13,2012-12-27 13:30,27,21.25,21.3,20.8,20.9,920
VIJ13,2012-12-27 14:00,27,20.9,20.9,20.65,20.66,874
VIJ13,2012-12-27 14:30,27,20.69,20.69,20.44,20.55,742
VIJ13,2012-12-27 15:00,27,20.55,20.6,20.45,20.45,1379
VIJ13,2012-12-27 15:30,27,20.49,20.49,20.49,20.49,12
VIJ13,2012-12-28 07:00,28,20.86,20.95,20.84,20.91,90
VIJ13,2012-12-28 07:30,28,20.9,20.91,20.8,20.9,94
VIJ13,2012-12-28 08:00,28,20.95,21.04,20.94,21.04,115
VIJ13,2012-12-28 08:30,28,21,21.12,20.9,21.05,707
VIJ13,2012-12-28 09:00,28,21,21.1,20.9,21.05,410
VIJ13,2012-12-28 09:30,28,21.05,21.05,20.75,20.9,572
VIJ13,2012-12-28 10:00,28,20.9,21.12,20.89,21.05,515
VIJ13,2012-12-28 10:30,28,21,21.03,20.9,20.98,168
VIJ13,2012-12-28 11:00,28,20.95,20.96,20.85,20.9,248
VIJ13,2012-12-28 11:30,28,20.9,20.95,20.9,20.95,60
VIJ13,2012-12-28 12:00,28,20.95,21,20.9,21,143
VIJ13,2012-12-28 12:30,28,20.95,21,20.9,21,417
VIJ13,2012-12-28 13:00,28,21.01,21.1,20.95,21,374
VIJ13,2012-12-28 13:30,28,21,21.15,20.95,21,387
VIJ13,2012-12-28 14:00,28,21.05,21.17,20.9,21.03,656
VIJ13,2012-12-28 14:30,28,21.02,21.45,21,21.25,1164
VIJ13,2012-12-28 15:00,28,21.25,22.35,21.25,21.95,4332
VIJ13,2012-12-28 15:30,28,21.98,21.98,21.98,21.98,33
VIJ13,2012-12-31 07:00,31,21.9,21.97,21.75,21.8,421
VIJ13,2012-12-31 07:30,31,21.73,21.73,21.2,21.2,859
VIJ13,2012-12-31 08:00,31,21.2,21.35,21.19,21.19,221
VIJ13,2012-12-31 08:30,31,21.19,21.4,20.95,21.05,1626
VIJ13,2012-12-31 09:00,31,21.05,21.21,21,21.1,695
VIJ13,2012-12-31 09:30,31,21.1,21.14,21,21.12,1010
VIJ13,2012-12-31 10:00,31,21.1,21.21,20.9,21.2,1116
VIJ13,2012-12-31 10:30,31,21.15,21.25,21.1,21.2,509
VIJ13,2012-12-31 11:00,31,21.15,21.35,21.1,21.31,839
VIJ13,2012-12-31 11:30,31,21.31,21.33,20.85,21.05,1056
VIJ13,2012-12-31 12:00,31,21,21.2,20.99,21.15,1069
VIJ13,2012-12-31 12:30,31,21.19,21.35,20.99,21,1961
VIJ13,2012-12-31 13:00,31,20.95,21.01,20.57,20.6,610
VIJ13,2012-12-31 13:30,31,20.6,20.65,20.1,20.15,774
VIJ13,2012-12-31 14:00,31,20.18,20.25,20.01,20.2,845
VIJ13,2012-12-31 14:30,31,20.2,20.35,20.05,20.15,1215
VIJ13,2012-12-31 15:00,31,20.1,20.4,20.02,20.4,2587
VIJ13,2012-12-31 15:30,31,20.4,20.4,20.4,20.4,5
VIJ13,2013-01-02 07:00,2,19.5,19.5,19,19,521
VIJ13,2013-01-02 07:30,2,19.02,19.15,19,19.12,285
VIJ13,2013-01-02 08:00,2,19.15,19.2,18.9,18.92,661
VIJ13,2013-01-02 08:30,2,18.95,19.17,18.9,19,2135
VIJ13,2013-01-02 09:00,2,19.05,19.25,19,19.2,839
VIJ13,2013-01-02 09:30,2,19.2,19.35,19.17,19.25,977
VIJ13,2013-01-02 10:00,2,19.2,19.36,19.2,19.25,1203
VIJ13,2013-01-02 10:30,2,19.28,19.37,19.25,19.25,695
VIJ13,2013-01-02 11:00,2,19.25,19.26,19.1,19.15,1195
VIJ13,2013-01-02 11:30,2,19.1,19.25,19.1,19.15,817
VIJ13,2013-01-02 12:00,2,19.1,19.15,19.08,19.15,794
VIJ13,2013-01-02 12:30,2,19.15,19.2,19.1,19.15,322
VIJ13,2013-01-02 13:00,2,19.15,19.18,19,19.03,206
VIJ13,2013-01-02 13:30,2,19.05,19.13,18.95,19.03,338
VIJ13,2013-01-02 14:00,2,19,19.01,18.9,18.94,362
VIJ13,2013-01-02 14:30,2,18.93,18.95,18.75,18.8,813
VIJ13,2013-01-02 15:00,2,18.8,18.92,18.75,18.87,2086
VIJ13,2013-01-02 15:30,2,18.84,18.84,18.84,18.84,5
VIJ13,2013-01-03 07:00,3,18.95,18.95,18.74,18.74,353
VIJ13,2013-01-03 07:30,3,18.75,18.8,18.7,18.75,387
VIJ13,2013-01-03 08:00,3,18.75,18.78,18.7,18.72,405
VIJ13,2013-01-03 08:30,3,18.7,18.83,18.6,18.6,440
VIJ13,2013-01-03 09:00,3,18.6,18.71,18.55,18.7,284
VIJ13,2013-01-03 09:30,3,18.65,18.7,18.55,18.6,426
VIJ13,2013-01-03 10:00,3,18.55,18.6,18.4,18.5,322
VIJ13,2013-01-03 10:30,3,18.47,18.55,18.45,18.52,227
VIJ13,2013-01-03 11:00,3,18.55,18.55,18.5,18.53,41
VIJ13,2013-01-03 11:30,3,18.5,18.55,18.5,18.55,288
VIJ13,2013-01-03 12:00,3,18.53,18.58,18.5,18.54,613
VIJ13,2013-01-03 12:30,3,18.54,18.62,18.5,18.58,1255
VIJ13,2013-01-03 13:00,3,18.6,18.95,18.6,18.9,756
VIJ13,2013-01-03 13:30,3,18.9,19,18.75,18.8,601
VIJ13,2013-01-03 14:00,3,18.75,18.92,18.75,18.88,356
VIJ13,2013-01-03 14:30,3,18.88,18.95,18.79,18.88,719
VIJ13,2013-01-03 15:00,3,18.87,19,18.85,18.9,837
VIJ13,2013-01-03 15:30,3,18.93,18.93,18.93,18.93,24
VIJ13,2013-01-04 07:00,4,18.91,18.94,18.7,18.7,277
VIJ13,2013-01-04 07:30,4,18.75,18.8,18.6,18.66,472
VIJ13,2013-01-04 08:00,4,18.65,18.68,18.6,18.65,263
VIJ13,2013-01-04 08:30,4,18.65,18.75,18.55,18.55,425
VIJ13,2013-01-04 09:00,4,18.58,18.65,18.5,18.55,273
VIJ13,2013-01-04 09:30,4,18.6,18.8,18.6,18.75,810
VIJ13,2013-01-04 10:00,4,18.75,18.78,18.65,18.7,264
VIJ13,2013-01-04 10:30,4,18.75,18.8,18.53,18.65,1227
VIJ13,2013-01-04 11:00,4,18.6,18.65,18.55,18.6,514
VIJ13,2013-01-04 11:30,4,18.55,18.67,18.55,18.65,328
VIJ13,2013-01-04 12:00,4,18.67,18.67,18.6,18.6,135
VIJ13,2013-01-04 12:30,4,18.6,18.68,18.55,18.63,822
VIJ13,2013-01-04 13:00,4,18.64,18.7,18.6,18.6,331
VIJ13,2013-01-04 13:30,4,18.64,18.7,18.6,18.64,199
VIJ13,2013-01-04 14:00,4,18.65,18.7,18.6,18.64,385
VIJ13,2013-01-04 14:30,4,18.65,18.65,18.55,18.63,744
VIJ13,2013-01-04 15:00,4,18.65,18.8,18.62,18.65,1769
VIJ13,2013-01-04 15:30,4,18.73,18.73,18.73,18.73,11
VIJ13,2013-01-07 07:00,7,18.85,18.86,18.7,18.7,157
VIJ13,2013-01-07 07:30,7,18.75,18.8,18.65,18.7,185
VIJ13,2013-01-07 08:00,7,18.75,18.8,18.74,18.74,127
VIJ13,2013-01-07 08:30,7,18.7,18.9,18.7,18.84,881
VIJ13,2013-01-07 09:00,7,18.8,18.88,18.75,18.8,783
VIJ13,2013-01-07 09:30,7,18.8,18.85,18.7,18.75,1041
VIJ13,2013-01-07 10:00,7,18.75,18.9,18.74,18.86,771
VIJ13,2013-01-07 10:30,7,18.85,19,18.84,18.95,439
VIJ13,2013-01-07 11:00,7,18.97,19,18.9,18.9,401
VIJ13,2013-01-07 11:30,7,18.95,18.96,18.9,18.96,250
VIJ13,2013-01-07 12:00,7,18.94,19,18.9,18.93,264
VIJ13,2013-01-07 12:30,7,18.95,19,18.85,18.85,248
VIJ13,2013-01-07 13:00,7,18.85,18.87,18.8,18.8,184
VIJ13,2013-01-07 13:30,7,18.79,18.81,18.72,18.73,312
VIJ13,2013-01-07 14:00,7,18.73,18.75,18.65,18.73,504
VIJ13,2013-01-07 14:30,7,18.73,18.8,18.69,18.75,802
VIJ13,2013-01-07 15:00,7,18.8,18.8,18.7,18.75,1115
VIJ13,2013-01-07 15:30,7,18.78,18.78,18.78,18.78,30
VIJ13,2013-01-08 07:00,8,18.81,18.83,18.75,18.75,71
VIJ13,2013-01-08 07:30,8,18.78,18.82,18.75,18.8,51
VIJ13,2013-01-08 08:00,8,18.8,18.83,18.75,18.8,243
VIJ13,2013-01-08 08:30,8,18.85,18.9,18.73,18.85,593
VIJ13,2013-01-08 09:00,8,18.9,19.03,18.84,18.91,921
VIJ13,2013-01-08 09:30,8,18.9,19.1,18.88,19,940
VIJ13,2013-01-08 10:00,8,19,19.1,18.95,19.05,820
VIJ13,2013-01-08 10:30,8,19.05,19.05,18.9,18.98,1843
VIJ13,2013-01-08 11:00,8,18.99,18.99,18.9,18.97,581
VIJ13,2013-01-08 11:30,8,19,19,18.9,18.95,242
VIJ13,2013-01-08 12:00,8,18.95,18.95,18.89,18.92,513
VIJ13,2013-01-08 12:30,8,18.94,18.95,18.85,18.88,614
VIJ13,2013-01-08 13:00,8,18.85,18.87,18.8,18.84,1210
VIJ13,2013-01-08 13:30,8,18.83,18.85,18.75,18.8,946
VIJ13,2013-01-08 14:00,8,18.83,18.88,18.8,18.82,929
VIJ13,2013-01-08 14:30,8,18.8,18.9,18.75,18.85,684
VIJ13,2013-01-08 15:00,8,18.85,18.85,18.65,18.65,1612
VIJ13,2013-01-08 15:30,8,18.69,18.69,18.69,18.69,48
VIJ13,2013-01-09 07:00,9,18.65,18.65,18.56,18.59,174
VIJ13,2013-01-09 07:30,9,18.58,18.6,18.5,18.56,175
VIJ13,2013-01-09 08:00,9,18.57,18.59,18.43,18.45,1057
VIJ13,2013-01-09 08:30,9,18.5,18.59,18.45,18.5,1739
VIJ13,2013-01-09 09:00,9,18.45,18.54,18.44,18.5,900
VIJ13,2013-01-09 09:30,9,18.47,18.63,18.45,18.6,1139
VIJ13,2013-01-09 10:00,9,18.6,18.83,18.6,18.75,1411
VIJ13,2013-01-09 10:30,9,18.8,18.81,18.7,18.73,735
VIJ13,2013-01-09 11:00,9,18.73,18.75,18.6,18.65,497
VIJ13,2013-01-09 11:30,9,18.65,18.77,18.65,18.75,108
VIJ13,2013-01-09 12:00,9,18.75,18.85,18.73,18.82,774
VIJ13,2013-01-09 12:30,9,18.82,18.82,18.6,18.72,645
VIJ13,2013-01-09 13:00,9,18.72,18.8,18.7,18.75,362
VIJ13,2013-01-09 13:30,9,18.75,18.82,18.7,18.8,406
VIJ13,2013-01-09 14:00,9,18.8,18.86,18.7,18.7,230
VIJ13,2013-01-09 14:30,9,18.7,18.8,18.68,18.72,789
VIJ13,2013-01-09 15:00,9,18.73,18.75,18.6,18.65,1749
VIJ13,2013-01-09 15:30,9,18.59,18.59,18.59,18.59,23
VIJ13,2013-01-10 07:00,10,18.5,18.55,18.45,18.5,288
VIJ13,2013-01-10 07:30,10,18.5,18.55,18.43,18.5,605
VIJ13,2013-01-10 08:00,10,18.47,18.48,18.4,18.46,184
VIJ13,2013-01-10 08:30,10,18.45,18.65,18.43,18.53,1639
VIJ13,2013-01-10 09:00,10,18.53,18.6,18.5,18.55,644
VIJ13,2013-01-10 09:30,10,18.6,18.65,18.47,18.47,817
VIJ13,2013-01-10 10:00,10,18.53,18.6,18.5,18.57,189
VIJ13,2013-01-10 10:30,10,18.6,18.6,18.55,18.55,148
VIJ13,2013-01-10 11:00,10,18.65,18.65,18.5,18.54,1200
VIJ13,2013-01-10 11:30,10,18.53,18.55,18.49,18.5,104
VIJ13,2013-01-10 12:00,10,18.5,18.55,18.48,18.5,128
VIJ13,2013-01-10 12:30,10,18.53,18.55,18.45,18.5,120
VIJ13,2013-01-10 13:00,10,18.47,18.55,18.45,18.52,235
VIJ13,2013-01-10 13:30,10,18.5,18.5,18.45,18.45,596
VIJ13,2013-01-10 14:00,10,18.45,18.5,18.4,18.45,290
VIJ13,2013-01-10 14:30,10,18.4,18.5,18.4,18.45,824
VIJ13,2013-01-10 15:00,10,18.5,18.5,18.4,18.4,971
VIJ13,2013-01-10 15:30,10,18.4,18.4,18.4,18.4,30
VIJ13,2013-01-11 07:00,11,18.5,18.55,18.47,18.49,221
VIJ13,2013-01-11 07:30,11,18.47,18.53,18.47,18.53,117
VIJ13,2013-01-11 08:00,11,18.53,18.6,18.53,18.55,321
VIJ13,2013-01-11 08:30,11,18.55,18.68,18.5,18.63,2501
VIJ13,2013-01-11 09:00,11,18.64,18.65,18.55,18.6,1226
VIJ13,2013-01-11 09:30,11,18.55,18.6,18.4,18.45,1231
VIJ13,2013-01-11 10:00,11,18.44,18.45,18.38,18.4,597
VIJ13,2013-01-11 10:30,11,18.45,18.46,18.4,18.4,195
VIJ13,2013-01-11 11:00,11,18.4,18.5,18.4,18.45,231
VIJ13,2013-01-11 11:30,11,18.47,18.47,18.44,18.44,72
VIJ13,2013-01-11 12:00,11,18.44,18.5,18.4,18.42,93
VIJ13,2013-01-11 12:30,11,18.45,18.45,18.4,18.45,182
VIJ13,2013-01-11 13:00,11,18.45,18.45,18.4,18.4,56
VIJ13,2013-01-11 13:30,11,18.4,18.45,18.25,18.33,1849
VIJ13,2013-01-11 14:00,11,18.33,18.4,18.3,18.35,488
VIJ13,2013-01-11 14:30,11,18.4,18.4,18.3,18.39,327
VIJ13,2013-01-11 15:00,11,18.4,18.45,18.3,18.35,1115
VIJ13,2013-01-11 15:30,11,18.34,18.34,18.34,18.34,3
VIJ13,2013-01-14 07:00,14,18.45,18.54,18.45,18.48,93
VIJ13,2013-01-14 07:30,14,18.48,18.48,18.33,18.35,463
VIJ13,2013-01-14 08:00,14,18.38,18.4,18.33,18.35,337
VIJ13,2013-01-14 08:30,14,18.35,18.6,18.3,18.53,1824
VIJ13,2013-01-14 09:00,14,18.55,18.6,18.5,18.55,999
VIJ13,2013-01-14 09:30,14,18.56,18.58,18.45,18.45,479
VIJ13,2013-01-14 10:00,14,18.45,18.48,18.35,18.4,383
VIJ13,2013-01-14 10:30,14,18.45,18.45,18.35,18.35,435
VIJ13,2013-01-14 11:00,14,18.4,18.42,18.35,18.4,349
VIJ13,2013-01-14 11:30,14,18.4,18.4,18.35,18.35,96
VIJ13,2013-01-14 12:00,14,18.35,18.4,18.3,18.3,332
VIJ13,2013-01-14 12:30,14,18.35,18.38,18.3,18.3,283
VIJ13,2013-01-14 13:00,14,18.3,18.35,18.2,18.23,248
VIJ13,2013-01-14 13:30,14,18.2,18.22,18.15,18.19,286
VIJ13,2013-01-14 14:00,14,18.18,18.19,18.08,18.13,736
VIJ13,2013-01-14 14:30,14,18.12,18.16,18.08,18.1,1307
VIJ13,2013-01-14 15:00,14,18.1,18.2,18.05,18.2,1236
VIJ13,2013-01-14 15:30,14,18.18,18.18,18.18,18.18,43
VIJ13,2013-01-15 07:00,15,18.32,18.32,18.22,18.25,446
VIJ13,2013-01-15 07:30,15,18.26,18.26,18.15,18.15,299
VIJ13,2013-01-15 08:00,15,18.15,18.2,18.1,18.16,372
VIJ13,2013-01-15 08:30,15,18.1,18.22,18.08,18.1,781
VIJ13,2013-01-15 09:00,15,18.15,18.15,18.08,18.1,458
VIJ13,2013-01-15 09:30,15,18.1,18.14,18.05,18.05,279
VIJ13,2013-01-15 10:00,15,18.1,18.13,18,18.08,456
VIJ13,2013-01-15 10:30,15,18.1,18.13,18.05,18.08,431
VIJ13,2013-01-15 11:00,15,18.1,18.1,18,18.01,432
VIJ13,2013-01-15 11:30,15,18.05,18.05,17.97,18,346
VIJ13,2013-01-15 12:00,15,18.05,18.05,17.95,18,143
VIJ13,2013-01-15 12:30,15,18,18.05,17.98,18.05,387
VIJ13,2013-01-15 13:00,15,18.03,18.1,18.03,18.09,219
VIJ13,2013-01-15 13:30,15,18.1,18.1,18.05,18.05,251
VIJ13,2013-01-15 14:00,15,18.05,18.05,18,18.03,183
VIJ13,2013-01-15 14:30,15,18.05,18.07,17.95,18,1006
VIJ13,2013-01-15 15:00,15,18.07,18.2,18,18.15,1594
VIJ13,2013-01-15 15:30,15,18.13,18.13,18.13,18.13,14
VIJ13,2013-01-16 07:00,16,18.29,18.3,18.19,18.2,232
VIJ13,2013-01-16 07:30,16,18.2,18.2,18.15,18.18,115
VIJ13,2013-01-16 08:00,16,18.16,18.18,18.05,18.07,343
VIJ13,2013-01-16 08:30,16,18.05,18.12,17.97,18.07,631
VIJ13,2013-01-16 09:00,16,18.05,18.07,18,18.01,401
VIJ13,2013-01-16 09:30,16,18,18.1,18,18.1,264
VIJ13,2013-01-16 10:00,16,18.05,18.08,17.9,17.95,556
VIJ13,2013-01-16 10:30,16,17.9,18,17.9,17.95,429
VIJ13,2013-01-16 11:00,16,17.95,17.98,17.85,17.9,429
VIJ13,2013-01-16 11:30,16,17.85,18,17.85,17.95,155
VIJ13,2013-01-16 12:00,16,17.9,17.95,17.85,17.85,186
VIJ13,2013-01-16 12:30,16,17.85,17.9,17.75,17.8,355
VIJ13,2013-01-16 13:00,16,17.8,17.85,17.75,17.79,181
VIJ13,2013-01-16 13:30,16,17.75,17.85,17.75,17.75,211
VIJ13,2013-01-16 14:00,16,17.75,17.9,17.75,17.9,260
VIJ13,2013-01-16 14:30,16,17.9,17.95,17.85,17.87,914
VIJ13,2013-01-16 15:00,16,17.9,18,17.9,17.9,1092
VIJ13,2013-01-16 15:30,16,17.93,17.93,17.93,17.93,2
VIJ13,2013-01-17 07:00,17,17.8,17.9,17.8,17.82,143
VIJ13,2013-01-17 07:30,17,17.82,17.82,17.65,17.71,259
VIJ13,2013-01-17 08:00,17,17.75,17.75,17.7,17.75,277
VIJ13,2013-01-17 08:30,17,17.75,17.89,17.75,17.8,690
VIJ13,2013-01-17 09:00,17,17.82,17.89,17.75,17.81,652
VIJ13,2013-01-17 09:30,17,17.8,17.93,17.8,17.92,776
VIJ13,2013-01-17 10:00,17,17.93,17.93,17.84,17.85,906
VIJ13,2013-01-17 10:30,17,17.85,17.87,17.8,17.85,233
VIJ13,2013-01-17 11:00,17,17.8,17.85,17.78,17.8,117
VIJ13,2013-01-17 11:30,17,17.8,17.83,17.77,17.82,99
VIJ13,2013-01-17 12:00,17,17.8,17.82,17.75,17.8,291
VIJ13,2013-01-17 12:30,17,17.8,17.8,17.73,17.75,393
VIJ13,2013-01-17 13:00,17,17.77,17.82,17.7,17.81,332
VIJ13,2013-01-17 13:30,17,17.81,17.85,17.79,17.8,349
VIJ13,2013-01-17 14:00,17,17.85,17.9,17.78,17.78,719
VIJ13,2013-01-17 14:30,17,17.79,17.95,17.78,17.9,795
VIJ13,2013-01-17 15:00,17,17.95,17.95,17.8,17.85,2509
VIJ13,2013-01-17 15:30,17,17.87,17.87,17.87,17.87,17
VIJ13,2013-01-18 07:00,18,17.85,17.89,17.62,17.64,225
VIJ13,2013-01-18 07:30,18,17.64,17.67,17.6,17.67,252
VIJ13,2013-01-18 08:00,18,17.68,17.69,17.62,17.65,338
VIJ13,2013-01-18 08:30,18,17.7,17.75,17.62,17.66,744
VIJ13,2013-01-18 09:00,18,17.65,17.7,17.61,17.62,343
VIJ13,2013-01-18 09:30,18,17.62,17.66,17.57,17.61,1398
VIJ13,2013-01-18 10:00,18,17.65,17.67,17.58,17.62,598
VIJ13,2013-01-18 10:30,18,17.62,17.7,17.6,17.65,765
VIJ13,2013-01-18 11:00,18,17.7,17.7,17.58,17.61,399
VIJ13,2013-01-18 11:30,18,17.6,17.61,17.4,17.43,905
VIJ13,2013-01-18 12:00,18,17.45,17.45,17.3,17.35,1536
VIJ13,2013-01-18 12:30,18,17.3,17.4,17.3,17.35,645
VIJ13,2013-01-18 13:00,18,17.35,17.35,17.3,17.3,314
VIJ13,2013-01-18 13:30,18,17.35,17.45,17.32,17.38,804
VIJ13,2013-01-18 14:00,18,17.4,17.45,17.23,17.28,1328
VIJ13,2013-01-18 14:30,18,17.25,17.3,17.15,17.2,1277
VIJ13,2013-01-18 15:00,18,17.25,17.37,17.2,17.2,3529
VIJ13,2013-01-18 15:30,18,17.23,17.23,17.23,17.23,1
VIJ13,2013-01-22 07:00,22,17.3,17.35,17.27,17.3,396
VIJ13,2013-01-22 07:30,22,17.33,17.35,17.2,17.2,184
VIJ13,2013-01-22 08:00,22,17.2,17.2,17.1,17.13,356
VIJ13,2013-01-22 08:30,22,17.15,17.2,17.1,17.15,1039
VIJ13,2013-01-22 09:00,22,17.15,17.26,17.13,17.26,600
VIJ13,2013-01-22 09:30,22,17.25,17.3,17.13,17.15,1416
VIJ13,2013-01-22 10:00,22,17.15,17.2,17.06,17.1,1873
VIJ13,2013-01-22 10:30,22,17.07,17.15,17,17.06,1434
VIJ13,2013-01-22 11:00,22,17.05,17.07,16.82,16.85,449
VIJ13,2013-01-22 11:30,22,16.84,16.95,16.8,16.9,433
VIJ13,2013-01-22 12:00,22,16.9,16.92,16.8,16.85,364
VIJ13,2013-01-22 12:30,22,16.87,16.9,16.81,16.9,423
VIJ13,2013-01-22 13:00,22,16.9,16.9,16.75,16.75,716
VIJ13,2013-01-22 13:30,22,16.75,16.8,16.7,16.72,124
VIJ13,2013-01-22 14:00,22,16.72,16.75,16.7,16.75,667
VIJ13,2013-01-22 14:30,22,16.75,16.75,16.55,16.65,1278
VIJ13,2013-01-22 15:00,22,16.6,16.65,16.35,16.44,3363
VIJ13,2013-01-22 15:30,22,16.47,16.47,16.47,16.47,20
VIJ13,2013-01-23 07:00,23,16.55,16.55,16.45,16.45,344
VIJ13,2013-01-23 07:30,23,16.48,16.5,16.37,16.4,138
VIJ13,2013-01-23 08:00,23,16.4,16.5,16.35,16.47,457
VIJ13,2013-01-23 08:30,23,16.45,16.45,16.3,16.37,1257
VIJ13,2013-01-23 09:00,23,16.37,16.42,16.25,16.42,1097
VIJ13,2013-01-23 09:30,23,16.45,16.49,16.35,16.44,1105
VIJ13,2013-01-23 10:00,23,16.41,16.45,16.4,16.45,476
VIJ13,2013-01-23 10:30,23,16.45,16.48,16.35,16.41,1957
VIJ13,2013-01-23 11:00,23,16.42,16.42,16.2,16.25,966
VIJ13,2013-01-23 11:30,23,16.2,16.3,16.2,16.25,1366
VIJ13,2013-01-23 12:00,23,16.25,16.26,16.15,16.23,1144
VIJ13,2013-01-23 12:30,23,16.24,16.25,16.15,16.2,1036
VIJ13,2013-01-23 13:00,23,16.19,16.4,16.1,16.1,1270
VIJ13,2013-01-23 13:30,23,16.1,16.15,16,16,1074
VIJ13,2013-01-23 14:00,23,16,16.1,16,16.05,1115
VIJ13,2013-01-23 14:30,23,16.05,16.15,16,16.08,2976
VIJ13,2013-01-23 15:00,23,16.1,16.2,16.05,16.2,2043
VIJ13,2013-01-23 15:30,23,16.23,16.23,16.23,16.23,12
VIJ13,2013-01-24 07:00,24,16.25,16.25,16.13,16.14,293
VIJ13,2013-01-24 07:30,24,16.12,16.25,16.1,16.25,390
VIJ13,2013-01-24 08:00,24,16.25,16.25,16.2,16.2,140
VIJ13,2013-01-24 08:30,24,16.25,16.25,16.1,16.1,1992
VIJ13,2013-01-24 09:00,24,16.1,16.15,16,16.1,1701
VIJ13,2013-01-24 09:30,24,16.15,16.2,16.1,16.16,1652
VIJ13,2013-01-24 10:00,24,16.18,16.2,16.05,16.05,1282
VIJ13,2013-01-24 10:30,24,16.05,16.1,16,16.1,289
VIJ13,2013-01-24 11:00,24,16.1,16.2,16,16.2,557
VIJ13,2013-01-24 11:30,24,16.18,16.5,16.15,16.4,2022
VIJ13,2013-01-24 12:00,24,16.37,16.45,16.35,16.4,1085
VIJ13,2013-01-24 12:30,24,16.4,16.7,16.4,16.6,1721
VIJ13,2013-01-24 13:00,24,16.6,16.7,16.59,16.65,1327
VIJ13,2013-01-24 13:30,24,16.61,16.63,16.38,16.45,1526
VIJ13,2013-01-24 14:00,24,16.44,16.5,16.25,16.3,681
VIJ13,2013-01-24 14:30,24,16.27,16.3,16.1,16.15,1538
VIJ13,2013-01-24 15:00,24,16.1,16.15,16.05,16.1,1331
VIJ13,2013-01-24 15:30,24,16.12,16.12,16.12,16.12,206
VIJ13,2013-01-25 07:00,25,16.05,16.05,15.92,15.95,208
VIJ13,2013-01-25 07:30,25,15.95,16.13,15.94,16.1,454
VIJ13,2013-01-25 08:00,25,16.1,16.15,16.03,16.05,415
VIJ13,2013-01-25 08:30,25,16.1,16.15,15.95,16,1485
VIJ13,2013-01-25 09:00,25,16,16.2,15.98,16.17,1085
VIJ13,2013-01-25 09:30,25,16.2,16.25,16.05,16.18,1383
VIJ13,2013-01-25 10:00,25,16.2,16.2,16.05,16.1,1301
VIJ13,2013-01-25 10:30,25,16.07,16.1,15.97,16.1,1562
VIJ13,2013-01-25 11:00,25,16.1,16.1,15.9,16.05,917
VIJ13,2013-01-25 11:30,25,16.05,16.05,15.95,16.05,241
VIJ13,2013-01-25 12:00,25,16.05,16.05,15.97,16,170
VIJ13,2013-01-25 12:30,25,16,16.05,15.9,16,414
VIJ13,2013-01-25 13:00,25,15.95,16,15.9,15.96,349
VIJ13,2013-01-25 13:30,25,15.95,16.1,15.93,16.05,345
VIJ13,2013-01-25 14:00,25,16,16.07,15.95,16,229
VIJ13,2013-01-25 14:30,25,15.95,16.1,15.95,16,886
VIJ13,2013-01-25 15:00,25,16.05,16.15,16,16.1,2278
VIJ13,2013-01-25 15:30,25,16.08,16.08,16.08,16.08,14
VIJ13,2013-01-28 07:00,28,16.03,16.08,16.02,16.03,80
VIJ13,2013-01-28 07:30,28,16.03,16.05,15.98,15.98,128
VIJ13,2013-01-28 08:00,28,15.98,16.05,15.98,16.05,156
VIJ13,2013-01-28 08:30,28,16.05,16.26,16.05,16.25,688
VIJ13,2013-01-28 09:00,28,16.25,16.4,16.15,16.2,891
VIJ13,2013-01-28 09:30,28,16.2,16.31,16.15,16.15,556
VIJ13,2013-01-28 10:00,28,16.15,16.2,16.1,16.1,549
VIJ13,2013-01-28 10:30,28,16.1,16.17,16.09,16.15,640
VIJ13,2013-01-28 11:00,28,16.2,16.3,16.15,16.25,687
VIJ13,2013-01-28 11:30,28,16.25,16.3,16.22,16.26,406
VIJ13,2013-01-28 12:00,28,16.3,16.38,16.25,16.3,530
VIJ13,2013-01-28 12:30,28,16.35,16.35,16.2,16.25,474
VIJ13,2013-01-28 13:00,28,16.25,16.25,16.13,16.25,1270
VIJ13,2013-01-28 13:30,28,16.25,16.3,16.2,16.3,407
VIJ13,2013-01-28 14:00,28,16.3,16.4,16.22,16.32,991
VIJ13,2013-01-28 14:30,28,16.32,16.4,16.2,16.22,680
VIJ13,2013-01-28 15:00,28,16.2,16.3,16.14,16.25,2152
VIJ13,2013-01-28 15:30,28,16.27,16.27,16.27,16.27,2
VIJ13,2013-01-29 07:00,29,16.37,16.4,16.32,16.35,477
VIJ13,2013-01-29 07:30,29,16.35,16.35,16.35,16.35,25
VIJ13,2013-01-29 08:00,29,16.38,16.47,16.38,16.45,345
VIJ13,2013-01-29 08:30,29,16.45,16.46,16.3,16.35,1080
VIJ13,2013-01-29 09:00,29,16.4,16.57,16.35,16.45,2160
VIJ13,2013-01-29 09:30,29,16.45,16.5,16.3,16.3,710
VIJ13,2013-01-29 10:00,29,16.35,16.37,16.02,16.05,1152
VIJ13,2013-01-29 10:30,29,16.04,16.1,15.95,16.06,841
VIJ13,2013-01-29 11:00,29,16.07,16.15,15.95,16.02,573
VIJ13,2013-01-29 11:30,29,16,16.05,15.85,15.9,590
VIJ13,2013-01-29 12:00,29,15.92,16,15.87,16,532
VIJ13,2013-01-29 12:30,29,15.95,16,15.9,15.9,214
VIJ13,2013-01-29 13:00,29,15.9,16,15.85,15.98,339
VIJ13,2013-01-29 13:30,29,16,16.05,15.9,16,410
VIJ13,2013-01-29 14:00,29,16.01,16.02,15.85,15.85,791
VIJ13,2013-01-29 14:30,29,15.85,16,15.8,15.95,1247
VIJ13,2013-01-29 15:00,29,15.9,16,15.85,15.99,2365
VIJ13,2013-01-29 15:30,29,15.97,15.97,15.97,15.97,51
VIJ13,2013-01-30 07:00,30,16.05,16.2,16.05,16.2,405
VIJ13,2013-01-30 07:30,30,16.2,16.4,16.1,16.15,949
VIJ13,2013-01-30 08:00,30,16.2,16.3,16.15,16.2,383
VIJ13,2013-01-30 08:30,30,16.2,16.2,16,16.13,1170
VIJ13,2013-01-30 09:00,30,16.15,16.35,16.1,16.26,1491
VIJ13,2013-01-30 09:30,30,16.25,16.27,16.1,16.12,1068
VIJ13,2013-01-30 10:00,30,16.12,16.12,16,16.1,1057
VIJ13,2013-01-30 10:30,30,16.1,16.15,16.05,16.1,790
VIJ13,2013-01-30 11:00,30,16.11,16.2,16.08,16.2,601
VIJ13,2013-01-30 11:30,30,16.2,16.21,16,16,300
VIJ13,2013-01-30 12:00,30,16.02,16.15,16,16.07,350
VIJ13,2013-01-30 12:30,30,16.08,16.15,16.05,16.1,332
VIJ13,2013-01-30 13:00,30,16.1,16.18,16.03,16.1,2120
VIJ13,2013-01-30 13:30,30,16.1,16.24,16.1,16.15,462
VIJ13,2013-01-30 14:00,30,16.17,16.4,16.15,16.38,738
VIJ13,2013-01-30 14:30,30,16.38,16.6,16.35,16.56,1902
VIJ13,2013-01-30 15:00,30,16.55,16.65,16.55,16.6,2397
VIJ13,2013-01-30 15:30,30,16.57,16.57,16.57,16.57,10
VIJ13,2013-01-31 07:00,31,16.59,16.8,16.59,16.76,399
VIJ13,2013-01-31 07:30,31,16.8,16.85,16.7,16.74,232
VIJ13,2013-01-31 08:00,31,16.75,16.75,16.63,16.65,183
VIJ13,2013-01-31 08:30,31,16.65,16.68,16.2,16.4,1445
VIJ13,2013-01-31 09:00,31,16.4,16.53,16.35,16.5,699
VIJ13,2013-01-31 09:30,31,16.5,16.54,16.47,16.54,741
VIJ13,2013-01-31 10:00,31,16.55,16.57,16.47,16.53,470
VIJ13,2013-01-31 10:30,31,16.55,16.72,16.51,16.7,3598
VIJ13,2013-01-31 11:00,31,16.66,16.7,16.55,16.61,1974
VIJ13,2013-01-31 11:30,31,16.65,16.65,16.5,16.52,572
VIJ13,2013-01-31 12:00,31,16.53,16.62,16.52,16.62,208
VIJ13,2013-01-31 12:30,31,16.6,16.65,16.54,16.55,130
VIJ13,2013-01-31 13:00,31,16.55,16.65,16.55,16.6,435
VIJ13,2013-01-31 13:30,31,16.6,16.6,16.5,16.6,699
VIJ13,2013-01-31 14:00,31,16.56,16.75,16.56,16.66,592
VIJ13,2013-01-31 14:30,31,16.69,16.7,16.6,16.65,807
VIJ13,2013-01-31 15:00,31,16.65,16.7,16.55,16.66,2180
VIJ13,2013-01-31 15:30,31,16.7,16.7,16.7,16.7,5
VIJ13,2013-02-01 07:00,1,16.5,16.5,16.4,16.42,259
VIJ13,2013-02-01 07:30,1,16.45,16.48,16.15,16.28,669
VIJ13,2013-02-01 08:00,1,16.26,16.36,16.25,16.32,458
VIJ13,2013-02-01 08:30,1,16.3,16.35,16.23,16.28,2112
VIJ13,2013-02-01 09:00,1,16.24,16.25,16.1,16.22,1419
VIJ13,2013-02-01 09:30,1,16.2,16.25,16.15,16.15,798
VIJ13,2013-02-01 10:00,1,16.15,16.28,16.1,16.24,1382
VIJ13,2013-02-01 10:30,1,16.26,16.3,16.1,16.1,331
VIJ13,2013-02-01 11:00,1,16.15,16.2,16.05,16.1,822
VIJ13,2013-02-01 11:30,1,16.1,16.2,16.05,16.17,786
VIJ13,2013-02-01 12:00,1,16.15,16.2,16.1,16.15,144
VIJ13,2013-02-01 12:30,1,16.12,16.15,16.1,16.1,231
VIJ13,2013-02-01 13:00,1,16.1,16.2,16.05,16.05,862
VIJ13,2013-02-01 13:30,1,16.05,16.2,16.05,16.13,1323
VIJ13,2013-02-01 14:00,1,16.15,16.17,16.1,16.15,555
VIJ13,2013-02-01 14:30,1,16.2,16.25,16.05,16.25,1589
VIJ13,2013-02-01 15:00,1,16.2,16.45,16.2,16.3,2435
VIJ13,2013-02-01 15:30,1,16.31,16.31,16.31,16.31,8
VIJ13,2013-02-04 07:00,4,16.35,16.73,16.34,16.62,896
VIJ13,2013-02-04 07:30,4,16.62,16.7,16.55,16.55,432
VIJ13,2013-02-04 08:00,4,16.57,16.57,16.44,16.54,189
VIJ13,2013-02-04 08:30,4,16.55,16.6,16.39,16.45,1020
VIJ13,2013-02-04 09:00,4,16.4,16.52,16.35,16.5,1414
VIJ13,2013-02-04 09:30,4,16.52,16.6,16.5,16.6,536
VIJ13,2013-02-04 10:00,4,16.55,16.7,16.55,16.69,1519
VIJ13,2013-02-04 10:30,4,16.65,16.9,16.65,16.83,1022
VIJ13,2013-02-04 11:00,4,16.8,16.9,16.78,16.9,528
VIJ13,2013-02-04 11:30,4,16.9,16.95,16.84,16.86,308
VIJ13,2013-02-04 12:00,4,16.85,16.85,16.7,16.8,762
VIJ13,2013-02-04 12:30,4,16.8,16.9,16.79,16.85,474
VIJ13,2013-02-04 13:00,4,16.8,16.85,16.72,16.72,618
VIJ13,2013-02-04 13:30,4,16.7,16.75,16.63,16.7,395
VIJ13,2013-02-04 14:00,4,16.65,16.8,16.65,16.75,489
VIJ13,2013-02-04 14:30,4,16.7,16.95,16.7,16.95,1085
VIJ13,2013-02-04 15:00,4,16.95,16.95,16.68,16.75,2110
VIJ13,2013-02-04 15:30,4,16.73,16.73,16.73,16.73,50
VIJ13,2013-02-05 07:00,5,16.43,16.47,16.4,16.43,197
VIJ13,2013-02-05 07:30,5,16.45,16.7,16.45,16.6,364
VIJ13,2013-02-05 08:00,5,16.6,16.65,16.55,16.63,603
VIJ13,2013-02-05 08:30,5,16.65,16.66,16.45,16.46,1150
VIJ13,2013-02-05 09:00,5,16.5,16.55,16.38,16.49,1107
VIJ13,2013-02-05 09:30,5,16.49,16.54,16.38,16.38,1085
VIJ13,2013-02-05 10:00,5,16.4,16.5,16.3,16.4,1341
VIJ13,2013-02-05 10:30,5,16.4,16.45,16.35,16.42,623
VIJ13,2013-02-05 11:00,5,16.42,16.45,16.33,16.41,478
VIJ13,2013-02-05 11:30,5,16.4,16.45,16.35,16.4,225
VIJ13,2013-02-05 12:00,5,16.35,16.35,16.27,16.28,291
VIJ13,2013-02-05 12:30,5,16.3,16.3,16.25,16.3,261
VIJ13,2013-02-05 13:00,5,16.26,16.3,16.2,16.27,218
VIJ13,2013-02-05 13:30,5,16.25,16.3,16.2,16.23,295
VIJ13,2013-02-05 14:00,5,16.25,16.3,16.2,16.28,448
VIJ13,2013-02-05 14:30,5,16.28,16.55,16.27,16.48,1275
VIJ13,2013-02-05 15:00,5,16.5,16.6,16.45,16.6,3034
VIJ13,2013-02-05 15:30,5,16.57,16.57,16.57,16.57,100
VIJ13,2013-02-06 07:00,6,16.6,16.7,16.58,16.65,238
VIJ13,2013-02-06 07:30,6,16.65,16.83,16.65,16.8,262
VIJ13,2013-02-06 08:00,6,16.8,16.84,16.75,16.78,239
VIJ13,2013-02-06 08:30,6,16.75,16.8,16.55,16.64,1212
VIJ13,2013-02-06 09:00,6,16.65,16.75,16.62,16.7,523
VIJ13,2013-02-06 09:30,6,16.7,16.8,16.57,16.62,647
VIJ13,2013-02-06 10:00,6,16.55,16.62,16.47,16.5,584
VIJ13,2013-02-06 10:30,6,16.5,16.6,16.49,16.49,184
VIJ13,2013-02-06 11:00,6,16.5,16.5,16.42,16.5,521
VIJ13,2013-02-06 11:30,6,16.5,16.65,16.43,16.65,562
VIJ13,2013-02-06 12:00,6,16.65,16.75,16.64,16.72,625
VIJ13,2013-02-06 12:30,6,16.75,16.79,16.67,16.67,439
VIJ13,2013-02-06 13:00,6,16.67,16.7,16.6,16.65,476
VIJ13,2013-02-06 13:30,6,16.7,16.7,16.55,16.58,509
VIJ13,2013-02-06 14:00,6,16.55,16.65,16.52,16.54,527
VIJ13,2013-02-06 14:30,6,16.52,16.6,16.45,16.48,934
VIJ13,2013-02-06 15:00,6,16.5,16.5,16.38,16.45,3753
VIJ13,2013-02-06 15:30,6,16.43,16.43,16.43,16.43,80
VIJ13,2013-02-07 07:00,7,16.38,16.38,16.22,16.26,458
VIJ13,2013-02-07 07:30,7,16.28,16.35,16.2,16.28,373
VIJ13,2013-02-07 08:00,7,16.28,16.3,16.18,16.25,217
VIJ13,2013-02-07 08:30,7,16.28,16.46,16.27,16.43,1415
VIJ13,2013-02-07 09:00,7,16.44,16.75,16.4,16.7,2195
VIJ13,2013-02-07 09:30,7,16.65,16.85,16.65,16.72,1686
VIJ13,2013-02-07 10:00,7,16.7,16.76,16.65,16.76,821
VIJ13,2013-02-07 10:30,7,16.7,16.86,16.7,16.75,1969
VIJ13,2013-02-07 11:00,7,16.75,16.79,16.63,16.7,1147
VIJ13,2013-02-07 11:30,7,16.75,16.75,16.63,16.68,409
VIJ13,2013-02-07 12:00,7,16.7,16.72,16.55,16.55,391
VIJ13,2013-02-07 12:30,7,16.55,16.63,16.5,16.52,559
VIJ13,2013-02-07 13:00,7,16.54,16.58,16.48,16.55,541
VIJ13,2013-02-07 13:30,7,16.55,16.62,16.4,16.43,464
VIJ13,2013-02-07 14:00,7,16.43,16.5,16.42,16.47,680
VIJ13,2013-02-07 14:30,7,16.45,16.53,16.35,16.4,985
VIJ13,2013-02-07 15:00,7,16.39,16.4,16.3,16.4,1792
VIJ13,2013-02-07 15:30,7,16.32,16.32,16.32,16.32,50
VIJ13,2013-02-08 07:00,8,16.38,16.45,16.35,16.42,186
VIJ13,2013-02-08 07:30,8,16.4,16.45,16.25,16.27,188
VIJ13,2013-02-08 08:00,8,16.3,16.33,16.28,16.3,80
VIJ13,2013-02-08 08:30,8,16.3,16.34,16.1,16.16,1377
VIJ13,2013-02-08 09:00,8,16.15,16.24,16.11,16.15,956
VIJ13,2013-02-08 09:30,8,16.13,16.15,16.05,16.11,872
VIJ13,2013-02-08 10:00,8,16.1,16.17,16,16.11,2752
VIJ13,2013-02-08 10:30,8,16.14,16.19,16.1,16.1,556
VIJ13,2013-02-08 11:00,8,16.13,16.13,16.09,16.12,453
VIJ13,2013-02-08 11:30,8,16.12,16.21,16.12,16.15,816
VIJ13,2013-02-08 12:00,8,16.17,16.17,16.12,16.13,141
VIJ13,2013-02-08 12:30,8,16.15,16.16,16.1,16.12,305
VIJ13,2013-02-08 13:00,8,16.14,16.14,16.05,16.1,366
VIJ13,2013-02-08 13:30,8,16.1,16.15,16.07,16.1,450
VIJ13,2013-02-08 14:00,8,16.1,16.15,16.07,16.12,171
VIJ13,2013-02-08 14:30,8,16.12,16.17,16.05,16.12,1291
VIJ13,2013-02-08 15:00,8,16.15,16.15,16,16.05,1517
VIJ13,2013-02-08 15:30,8,16.07,16.07,16.07,16.07,224
VIJ13,2013-02-11 07:00,11,16.05,16.07,15.98,16.01,429
VIJ13,2013-02-11 07:30,11,16,16.03,15.98,16,218
VIJ13,2013-02-11 08:00,11,16,16.05,15.95,16.01,456
VIJ13,2013-02-11 08:30,11,16.01,16.15,16,16.05,1703
VIJ13,2013-02-11 09:00,11,16.05,16.16,16.03,16.05,1097
VIJ13,2013-02-11 09:30,11,16.05,16.11,15.93,15.95,912
VIJ13,2013-02-11 10:00,11,15.9,15.95,15.85,15.94,894
VIJ13,2013-02-11 10:30,11,15.9,15.92,15.85,15.9,209
VIJ13,2013-02-11 11:00,11,15.9,16.01,15.88,15.88,783
VIJ13,2013-02-11 11:30,11,15.85,16,15.85,15.98,345
VIJ13,2013-02-11 12:00,11,15.95,15.96,15.88,15.92,534
VIJ13,2013-02-11 12:30,11,15.9,15.95,15.9,15.9,211
VIJ13,2013-02-11 13:00,11,15.9,15.91,15.85,15.88,135
VIJ13,2013-02-11 13:30,11,15.85,15.96,15.85,15.95,378
VIJ13,2013-02-11 14:00,11,15.9,15.95,15.8,15.85,1001
VIJ13,2013-02-11 14:30,11,15.85,15.86,15.75,15.83,2103
VIJ13,2013-02-11 15:00,11,15.8,15.9,15.78,15.83,2035
VIJ13,2013-02-11 15:30,11,15.83,15.83,15.83,15.83,151
VIJ13,2013-02-12 07:00,12,15.85,15.89,15.72,15.73,534
VIJ13,2013-02-12 07:30,12,15.7,15.75,15.68,15.75,324
VIJ13,2013-02-12 08:00,12,15.73,15.76,15.73,15.75,135
VIJ13,2013-02-12 08:30,12,15.75,15.85,15.69,15.81,1108
VIJ13,2013-02-12 09:00,12,15.82,15.83,15.7,15.7,1107
VIJ13,2013-02-12 09:30,12,15.75,15.89,15.74,15.8,1124
VIJ13,2013-02-12 10:00,12,15.8,15.85,15.7,15.77,1690
VIJ13,2013-02-12 10:30,12,15.7,15.8,15.7,15.7,883
VIJ13,2013-02-12 11:00,12,15.71,15.8,15.65,15.65,1181
VIJ13,2013-02-12 11:30,12,15.67,15.67,15.55,15.59,536
VIJ13,2013-02-12 12:00,12,15.59,15.6,15.53,15.56,875
VIJ13,2013-02-12 12:30,12,15.56,15.65,15.55,15.65,956
VIJ13,2013-02-12 13:00,12,15.65,15.65,15.58,15.63,378
VIJ13,2013-02-12 13:30,12,15.63,15.65,15.57,15.65,459
VIJ13,2013-02-12 14:00,12,15.63,15.7,15.62,15.68,834
VIJ13,2013-02-12 14:30,12,15.67,15.71,15.62,15.7,1048
VIJ13,2013-02-12 15:00,12,15.7,15.8,15.65,15.8,3498
VIJ13,2013-02-12 15:30,12,15.78,15.78,15.78,15.78,60
VIJ13,2013-02-13 07:00,13,15.65,15.65,15.6,15.6,324
VIJ13,2013-02-13 07:30,13,15.6,15.7,15.58,15.65,324
VIJ13,2013-02-13 08:00,13,15.6,15.65,15.6,15.63,504
VIJ13,2013-02-13 08:30,13,15.6,15.68,15.5,15.63,3261
VIJ13,2013-02-13 09:00,13,15.63,15.7,15.6,15.66,1120
VIJ13,2013-02-13 09:30,13,15.65,15.8,15.6,15.7,1360
VIJ13,2013-02-13 10:00,13,15.75,15.97,15.7,15.89,2333
VIJ13,2013-02-13 10:30,13,15.9,15.96,15.8,15.9,1647
VIJ13,2013-02-13 11:00,13,15.9,15.9,15.86,15.88,120
VIJ13,2013-02-13 11:30,13,15.85,15.88,15.77,15.8,619
VIJ13,2013-02-13 12:00,13,15.83,15.83,15.73,15.75,512
VIJ13,2013-02-13 12:30,13,15.75,15.78,15.72,15.75,305
VIJ13,2013-02-13 13:00,13,15.73,15.87,15.7,15.85,863
VIJ13,2013-02-13 13:30,13,15.85,15.95,15.85,15.9,701
VIJ13,2013-02-13 14:00,13,15.88,15.92,15.74,15.85,1390
VIJ13,2013-02-13 14:30,13,15.8,15.92,15.74,15.77,1594
VIJ13,2013-02-13 15:00,13,15.75,15.85,15.73,15.85,4658
VIJ13,2013-02-13 15:30,13,15.82,15.82,15.82,15.82,100
VIJ13,2013-02-14 07:00,14,15.9,15.91,15.88,15.9,233
VIJ13,2013-02-14 07:30,14,15.85,15.88,15.78,15.88,301
VIJ13,2013-02-14 08:00,14,15.9,15.95,15.85,15.92,406
VIJ13,2013-02-14 08:30,14,15.95,16,15.84,15.9,1516
VIJ13,2013-02-14 09:00,14,15.85,15.9,15.8,15.87,1675
VIJ13,2013-02-14 09:30,14,15.85,15.9,15.75,15.76,1051
VIJ13,2013-02-14 10:00,14,15.75,15.8,15.7,15.77,1366
VIJ13,2013-02-14 10:30,14,15.75,15.8,15.7,15.7,1068
VIJ13,2013-02-14 11:00,14,15.75,15.75,15.69,15.72,970
VIJ13,2013-02-14 11:30,14,15.75,15.76,15.67,15.67,705
VIJ13,2013-02-14 12:00,14,15.68,15.73,15.67,15.73,802
VIJ13,2013-02-14 12:30,14,15.73,15.75,15.65,15.71,784
VIJ13,2013-02-14 13:00,14,15.75,15.75,15.65,15.7,620
VIJ13,2013-02-14 13:30,14,15.7,15.72,15.65,15.68,933
VIJ13,2013-02-14 14:00,14,15.68,15.72,15.63,15.69,997
VIJ13,2013-02-14 14:30,14,15.69,15.75,15.63,15.68,1026
VIJ13,2013-02-14 15:00,14,15.65,15.75,15.6,15.7,6076
VIJ13,2013-02-14 15:30,14,15.72,15.72,15.72,15.72,143
VIJ13,2013-02-15 07:00,15,15.75,15.76,15.6,15.65,268
VIJ13,2013-02-15 07:30,15,15.63,15.65,15.55,15.6,254
VIJ13,2013-02-15 08:00,15,15.57,15.64,15.5,15.53,418
VIJ13,2013-02-15 08:30,15,15.5,15.65,15.5,15.55,1369
VIJ13,2013-02-15 09:00,15,15.55,15.6,15.5,15.55,1562
VIJ13,2013-02-15 09:30,15,15.6,15.68,15.55,15.6,1948
VIJ13,2013-02-15 10:00,15,15.65,15.67,15.6,15.65,1089
VIJ13,2013-02-15 10:30,15,15.62,15.75,15.62,15.65,721
VIJ13,2013-02-15 11:00,15,15.6,15.75,15.6,15.7,801
VIJ13,2013-02-15 11:30,15,15.65,15.7,15.55,15.63,838
VIJ13,2013-02-15 12:00,15,15.6,15.68,15.6,15.6,396
VIJ13,2013-02-15 12:30,15,15.6,15.65,15.55,15.55,602
VIJ13,2013-02-15 13:00,15,15.55,15.88,15.55,15.85,3253
VIJ13,2013-02-15 13:30,15,15.85,15.89,15.75,15.89,2301
VIJ13,2013-02-15 14:00,15,15.89,15.91,15.65,15.72,1635
VIJ13,2013-02-15 14:30,15,15.7,15.75,15.55,15.55,1655
VIJ13,2013-02-15 15:00,15,15.58,15.65,15.54,15.65,4221
VIJ13,2013-02-15 15:30,15,15.62,15.62,15.62,15.62,5
VIJ13,2013-02-19 07:00,19,15.43,15.45,15.35,15.42,540
VIJ13,2013-02-19 07:30,19,15.4,15.51,15.4,15.45,687
VIJ13,2013-02-19 08:00,19,15.45,15.5,15.4,15.45,544
VIJ13,2013-02-19 08:30,19,15.5,15.5,15.25,15.25,2378
VIJ13,2013-02-19 09:00,19,15.25,15.4,15.23,15.25,2883
VIJ13,2013-02-19 09:30,19,15.24,15.33,15.2,15.25,2375
VIJ13,2013-02-19 10:00,19,15.25,15.3,15.15,15.15,1477
VIJ13,2013-02-19 10:30,19,15.1,15.25,15.1,15.15,1291
VIJ13,2013-02-19 11:00,19,15.2,15.23,15.15,15.15,483
VIJ13,2013-02-19 11:30,19,15.19,15.25,15.14,15.15,1062
VIJ13,2013-02-19 12:00,19,15.15,15.2,15.1,15.15,964
VIJ13,2013-02-19 12:30,19,15.15,15.15,15.09,15.1,569
VIJ13,2013-02-19 13:00,19,15.1,15.12,15,15.07,1051
VIJ13,2013-02-19 13:30,19,15.07,15.1,15,15,1688
VIJ13,2013-02-19 14:00,19,15.05,15.06,14.95,14.98,1249
VIJ13,2013-02-19 14:30,19,14.95,15.05,14.9,14.9,2159
VIJ13,2013-02-19 15:00,19,14.9,15,14.85,14.9,7635
VIJ13,2013-02-19 15:30,19,14.91,14.91,14.91,14.91,50
VIJ13,2013-02-20 07:00,20,14.85,14.93,14.8,14.9,449
VIJ13,2013-02-20 07:30,20,14.9,14.95,14.85,14.87,289
VIJ13,2013-02-20 08:00,20,14.9,15.01,14.85,14.95,872
VIJ13,2013-02-20 08:30,20,14.95,15.15,14.9,15.1,3463
VIJ13,2013-02-20 09:00,20,15.09,15.15,15,15.05,1922
VIJ13,2013-02-20 09:30,20,15.05,15.2,15.04,15.2,848
VIJ13,2013-02-20 10:00,20,15.25,15.3,15.1,15.23,2640
VIJ13,2013-02-20 10:30,20,15.2,15.35,15.2,15.25,1821
VIJ13,2013-02-20 11:00,20,15.29,15.3,15.17,15.22,685
VIJ13,2013-02-20 11:30,20,15.25,15.25,15.15,15.2,762
VIJ13,2013-02-20 12:00,20,15.2,15.27,15.2,15.2,527
VIJ13,2013-02-20 12:30,20,15.22,15.3,15.2,15.3,615
VIJ13,2013-02-20 13:00,20,15.28,15.35,15.1,15.28,2303
VIJ13,2013-02-20 13:30,20,15.3,15.6,15.25,15.5,3278
VIJ13,2013-02-20 14:00,20,15.55,15.78,15.5,15.72,3175
VIJ13,2013-02-20 14:30,20,15.73,15.85,15.67,15.85,5433
VIJ13,2013-02-20 15:00,20,15.83,16,15.82,16,3683
VIJ13,2013-02-20 15:30,20,15.97,15.97,15.97,15.97,100
VIJ13,2013-02-21 07:00,21,16,16.1,15.75,15.78,864
VIJ13,2013-02-21 07:30,21,15.79,15.85,15.7,15.75,948
VIJ13,2013-02-21 08:00,21,15.75,15.8,15.7,15.8,794
VIJ13,2013-02-21 08:30,21,15.75,16.3,15.75,16.2,6206
VIJ13,2013-02-21 09:00,21,16.21,16.3,15.95,15.95,4987
VIJ13,2013-02-21 09:30,21,15.95,16.1,15.87,16.05,2207
VIJ13,2013-02-21 10:00,21,16.05,16.2,16,16.16,2557
VIJ13,2013-02-21 10:30,21,16.15,16.22,16.05,16.19,1763
VIJ13,2013-02-21 11:00,21,16.19,16.32,16.15,16.2,1027
VIJ13,2013-02-21 11:30,21,16.25,16.4,16.15,16.27,1581
VIJ13,2013-02-21 12:00,21,16.24,16.35,16.15,16.3,1028
VIJ13,2013-02-21 12:30,21,16.28,16.42,16.22,16.35,1395
VIJ13,2013-02-21 13:00,21,16.35,16.48,16.3,16.4,2734
VIJ13,2013-02-21 13:30,21,16.37,16.4,16.05,16.05,2051
VIJ13,2013-02-21 14:00,21,16.07,16.15,15.8,15.85,2022
VIJ13,2013-02-21 14:30,21,15.87,16.08,15.82,16,2333
VIJ13,2013-02-21 15:00,21,16.05,16.15,15.92,16.15,6249
VIJ13,2013-02-21 15:30,21,16.11,16.11,16.11,16.11,41
VIJ13,2013-02-22 07:00,22,15.85,15.94,15.75,15.79,676
VIJ13,2013-02-22 07:30,22,15.8,15.8,15.73,15.75,442
VIJ13,2013-02-22 08:00,22,15.73,15.85,15.7,15.75,574
VIJ13,2013-02-22 08:30,22,15.7,15.97,15.65,15.87,2135
VIJ13,2013-02-22 09:00,22,15.85,16.03,15.8,16.02,1370
VIJ13,2013-02-22 09:30,22,15.99,16.04,15.83,15.97,1772
VIJ13,2013-02-22 10:00,22,15.98,15.98,15.85,15.86,1392
VIJ13,2013-02-22 10:30,22,15.89,15.89,15.75,15.8,1890
VIJ13,2013-02-22 11:00,22,15.75,15.87,15.7,15.74,1299
VIJ13,2013-02-22 11:30,22,15.74,15.75,15.55,15.64,601
VIJ13,2013-02-22 12:00,22,15.6,15.75,15.6,15.72,810
VIJ13,2013-02-22 12:30,22,15.72,15.75,15.65,15.7,470
VIJ13,2013-02-22 13:00,22,15.74,15.85,15.72,15.82,640
VIJ13,2013-02-22 13:30,22,15.8,15.83,15.7,15.74,579
VIJ13,2013-02-22 14:00,22,15.7,15.75,15.63,15.66,1097
VIJ13,2013-02-22 14:30,22,15.66,15.75,15.55,15.58,2803
VIJ13,2013-02-22 15:00,22,15.55,15.7,15.55,15.7,6378
VIJ13,2013-02-22 15:30,22,15.67,15.67,15.67,15.67,7
VIJ13,2013-02-25 07:00,25,15.28,15.33,15.25,15.3,414
VIJ13,2013-02-25 07:30,25,15.3,15.35,15.29,15.3,276
VIJ13,2013-02-25 08:00,25,15.3,15.3,15.15,15.19,826
VIJ13,2013-02-25 08:30,25,15.15,15.3,15.13,15.17,1798
VIJ13,2013-02-25 09:00,25,15.15,15.35,15.02,15.3,5328
VIJ13,2013-02-25 09:30,25,15.3,15.58,15.15,15.48,4874
VIJ13,2013-02-25 10:00,25,15.47,15.6,15.35,15.4,2748
VIJ13,2013-02-25 10:30,25,15.39,15.93,15.35,15.9,3530
VIJ13,2013-02-25 11:00,25,15.94,15.94,15.79,15.87,2653
VIJ13,2013-02-25 11:30,25,15.85,15.95,15.75,15.8,1166
VIJ13,2013-02-25 12:00,25,15.79,15.95,15.73,15.92,1408
VIJ13,2013-02-25 12:30,25,15.9,16.18,15.9,16.15,3091
VIJ13,2013-02-25 13:00,25,16.15,16.35,16.1,16.19,4125
VIJ13,2013-02-25 13:30,25,16.19,16.37,16.1,16.27,2675
VIJ13,2013-02-25 14:00,25,16.27,16.85,16.2,16.8,3407
VIJ13,2013-02-25 14:30,25,16.8,17.5,16.75,17.38,13023
VIJ13,2013-02-25 15:00,25,17.4,17.62,17.24,17.5,11926
VIJ13,2013-02-25 15:30,25,17.47,17.47,17.47,17.47,100
VIJ13,2013-02-26 07:00,26,17,17.5,16.9,17.32,2227
VIJ13,2013-02-26 07:30,26,17.3,17.35,17.14,17.14,1313
VIJ13,2013-02-26 08:00,26,17.14,17.25,16.98,17.16,2995
VIJ13,2013-02-26 08:30,26,17.15,17.25,16.7,16.75,7533
VIJ13,2013-02-26 09:00,26,16.77,17.3,16.65,17.25,7770
VIJ13,2013-02-26 09:30,26,17.3,17.55,17.15,17.32,8160
VIJ13,2013-02-26 10:00,26,17.34,17.87,17.3,17.85,6592
VIJ13,2013-02-26 10:30,26,17.84,18.05,17.65,17.8,6556
VIJ13,2013-02-26 11:00,26,17.77,17.95,17.55,17.6,4769
VIJ13,2013-02-26 11:30,26,17.6,17.65,17.25,17.43,3453
VIJ13,2013-02-26 12:00,26,17.4,17.53,17.23,17.45,2129
VIJ13,2013-02-26 12:30,26,17.45,17.47,17.22,17.35,1913
VIJ13,2013-02-26 13:00,26,17.35,17.4,17.22,17.27,3187
VIJ13,2013-02-26 13:30,26,17.27,17.4,17.17,17.35,2229
VIJ13,2013-02-26 14:00,26,17.31,17.45,17.2,17.3,2356
VIJ13,2013-02-26 14:30,26,17.33,17.4,16.93,17,3935
VIJ13,2013-02-26 15:00,26,16.95,17.35,16.95,17.35,7338
VIJ13,2013-02-26 15:30,26,17.32,17.32,17.32,17.32,10
VIJ13,2013-02-27 07:00,27,17.15,17.25,17.1,17.23,864
VIJ13,2013-02-27 07:30,27,17.2,17.25,17.05,17.15,663
VIJ13,2013-02-27 08:00,27,17.18,17.19,17.04,17.06,624
VIJ13,2013-02-27 08:30,27,17.07,17.22,16.8,16.83,3382
VIJ13,2013-02-27 09:00,27,16.8,16.88,16.4,16.45,5124
VIJ13,2013-02-27 09:30,27,16.4,16.55,16.25,16.35,5080
VIJ13,2013-02-27 10:00,27,16.35,16.39,16,16.1,5121
VIJ13,2013-02-27 10:30,27,16.07,16.12,15.95,16.03,3745
VIJ13,2013-02-27 11:00,27,16.03,16.1,15.95,16,2764
VIJ13,2013-02-27 11:30,27,15.98,16.21,15.9,16.09,2004
VIJ13,2013-02-27 12:00,27,16.09,16.2,16.05,16.15,1304
VIJ13,2013-02-27 12:30,27,16.15,16.25,16.05,16.2,1238
VIJ13,2013-02-27 13:00,27,16.23,16.25,15.97,16.01,2141
VIJ13,2013-02-27 13:30,27,16.03,16.04,15.8,15.8,2536
VIJ13,2013-02-27 14:00,27,15.85,15.91,15.75,15.9,2886
VIJ13,2013-02-27 14:30,27,15.9,16.05,15.8,16,2923
VIJ13,2013-02-27 15:00,27,16,16.55,15.95,16.06,7560
VIJ13,2013-02-27 15:30,27,16.07,16.07,16.07,16.07,500
VIJ13,2013-02-28 07:00,28,16.01,16.12,16.01,16.1,841
VIJ13,2013-02-28 07:30,28,16.1,16.1,15.88,15.9,381
VIJ13,2013-02-28 08:00,28,15.9,16.03,15.9,15.95,544
VIJ13,2013-02-28 08:30,28,15.95,16.13,15.7,15.9,4412
VIJ13,2013-02-28 09:00,28,15.9,16.1,15.8,15.93,3046
VIJ13,2013-02-28 09:30,28,15.95,16.31,15.95,16.23,2053
VIJ13,2013-02-28 10:00,28,16.25,16.31,16.02,16.04,1404
VIJ13,2013-02-28 10:30,28,16.05,16.23,16.04,16.13,2192
VIJ13,2013-02-28 11:00,28,16.15,16.15,15.95,15.95,1403
VIJ13,2013-02-28 11:30,28,15.95,16,15.8,15.92,984
VIJ13,2013-02-28 12:00,28,15.95,16,15.83,15.9,1382
VIJ13,2013-02-28 12:30,28,15.95,16,15.89,15.9,1702
VIJ13,2013-02-28 13:00,28,15.95,16.05,15.9,16,1557
VIJ13,2013-02-28 13:30,28,15.99,16.25,15.95,16.11,2974
VIJ13,2013-02-28 14:00,28,16.15,16.35,16.13,16.21,2037
VIJ13,2013-02-28 14:30,28,16.2,16.48,16.2,16.46,2538
VIJ13,2013-02-28 15:00,28,16.5,16.7,16.45,16.7,7665
VIJ13,2013-02-28 15:30,28,16.67,16.67,16.67,16.67,100
VIJ13,2013-03-01 07:00,1,17.05,17.2,16.95,17.05,1273
VIJ13,2013-03-01 07:30,1,17.05,17.2,16.95,16.96,1147
VIJ13,2013-03-01 08:00,1,16.95,17.15,16.95,17.1,599
VIJ13,2013-03-01 08:30,1,17.1,17.38,16.85,16.92,6895
VIJ13,2013-03-01 09:00,1,16.85,16.94,16.55,16.65,5315
VIJ13,2013-03-01 09:30,1,16.65,16.67,16.4,16.45,2472
VIJ13,2013-03-01 10:00,1,16.44,16.8,16.4,16.75,2952
VIJ13,2013-03-01 10:30,1,16.72,17,16.63,16.65,3138
VIJ13,2013-03-01 11:00,1,16.65,16.71,16.48,16.6,2579
VIJ13,2013-03-01 11:30,1,16.58,16.7,16.51,16.6,1554
VIJ13,2013-03-01 12:00,1,16.6,16.75,16.52,16.68,1598
VIJ13,2013-03-01 12:30,1,16.7,16.86,16.63,16.72,1356
VIJ13,2013-03-01 13:00,1,16.7,16.8,16.61,16.73,968
VIJ13,2013-03-01 13:30,1,16.7,16.9,16.65,16.75,1285
VIJ13,2013-03-01 14:00,1,16.74,16.85,16.71,16.8,1710
VIJ13,2013-03-01 14:30,1,16.75,16.95,16.65,16.7,2913
VIJ13,2013-03-01 15:00,1,16.7,16.95,16.67,16.9,5042
VIJ13,2013-03-01 15:30,1,16.92,16.92,16.92,16.92,100
VIJ13,2013-03-04 07:00,4,16.85,16.95,16.82,16.85,422
VIJ13,2013-03-04 07:30,4,16.89,16.9,16.85,16.87,242
VIJ13,2013-03-04 08:00,4,16.88,16.98,16.88,16.9,298
VIJ13,2013-03-04 08:30,4,16.93,17,16.63,16.74,4344
VIJ13,2013-03-04 09:00,4,16.72,16.85,16.65,16.8,1827
VIJ13,2013-03-04 09:30,4,16.8,16.83,16.57,16.6,2141
VIJ13,2013-03-04 10:00,4,16.6,16.67,16.33,16.38,3229
VIJ13,2013-03-04 10:30,4,16.4,16.5,16.35,16.41,1230
VIJ13,2013-03-04 11:00,4,16.4,16.75,16.4,16.74,1970
VIJ13,2013-03-04 11:30,4,16.7,16.83,16.55,16.55,1606
VIJ13,2013-03-04 12:00,4,16.55,16.7,16.4,16.49,918
VIJ13,2013-03-04 12:30,4,16.45,16.55,16.32,16.35,1791
VIJ13,2013-03-04 13:00,4,16.35,16.45,16.15,16.15,2302
VIJ13,2013-03-04 13:30,4,16.15,16.2,16,16.01,1707
VIJ13,2013-03-04 14:00,4,16,16.18,15.98,16.05,2773
VIJ13,2013-03-04 14:30,4,16.05,16.05,15.9,15.97,2796
VIJ13,2013-03-04 15:00,4,15.95,16,15.75,15.85,7776
VIJ13,2013-03-04 15:30,4,15.82,15.82,15.82,15.82,100
VIJ13,2013-03-05 07:00,5,15.68,15.7,15.45,15.55,1128
VIJ13,2013-03-05 07:30,5,15.55,15.55,15.45,15.51,399
VIJ13,2013-03-05 08:00,5,15.52,15.55,15.45,15.48,289
VIJ13,2013-03-05 08:30,5,15.45,15.6,15.4,15.5,4788
VIJ13,2013-03-05 09:00,5,15.47,15.62,15.4,15.52,3742
VIJ13,2013-03-05 09:30,5,15.55,15.56,15.45,15.52,1963
VIJ13,2013-03-05 10:00,5,15.53,15.55,15.4,15.43,2648
VIJ13,2013-03-05 10:30,5,15.4,15.52,15.4,15.48,1311
VIJ13,2013-03-05 11:00,5,15.5,15.56,15.45,15.5,2960
VIJ13,2013-03-05 11:30,5,15.5,15.54,15.45,15.5,927
VIJ13,2013-03-05 12:00,5,15.5,15.55,15.45,15.5,655
VIJ13,2013-03-05 12:30,5,15.5,15.65,15.45,15.65,1250
VIJ13,2013-03-05 13:00,5,15.6,15.65,15.5,15.6,1287
VIJ13,2013-03-05 13:30,5,15.6,15.65,15.55,15.55,3685
VIJ13,2013-03-05 14:00,5,15.57,15.63,15.5,15.6,1309
VIJ13,2013-03-05 14:30,5,15.55,15.6,15.45,15.5,2246
VIJ13,2013-03-05 15:00,5,15.5,15.55,15.45,15.55,5262
VIJ13,2013-03-05 15:30,5,15.52,15.52,15.52,15.52,45
VIJ13,2013-03-06 07:00,6,15.43,15.45,15.3,15.33,985
VIJ13,2013-03-06 07:30,6,15.35,15.42,15.33,15.38,369
VIJ13,2013-03-06 08:00,6,15.35,15.4,15.35,15.38,65
VIJ13,2013-03-06 08:30,6,15.4,15.55,15.35,15.4,6059
VIJ13,2013-03-06 09:00,6,15.4,15.59,15.38,15.55,6575
VIJ13,2013-03-06 09:30,6,15.53,15.7,15.5,15.65,3746
VIJ13,2013-03-06 10:00,6,15.65,15.72,15.55,15.66,2033
VIJ13,2013-03-06 10:30,6,15.67,15.7,15.55,15.65,1521
VIJ13,2013-03-06 11:00,6,15.65,15.84,15.6,15.7,3104
VIJ13,2013-03-06 11:30,6,15.7,15.7,15.45,15.64,1495
VIJ13,2013-03-06 12:00,6,15.6,15.65,15.45,15.45,1242
VIJ13,2013-03-06 12:30,6,15.45,15.58,15.45,15.53,996
VIJ13,2013-03-06 13:00,6,15.5,15.65,15.45,15.55,2995
VIJ13,2013-03-06 13:30,6,15.55,15.55,15.39,15.5,1058
VIJ13,2013-03-06 14:00,6,15.45,15.65,15.45,15.58,1446
VIJ13,2013-03-06 14:30,6,15.61,15.67,15.5,15.5,2053
VIJ13,2013-03-06 15:00,6,15.55,15.65,15.45,15.55,5773
VIJ13,2013-03-06 15:30,6,15.52,15.52,15.52,15.52,11
VIJ13,2013-03-07 07:00,7,15.55,15.6,15.45,15.45,290
VIJ13,2013-03-07 07:30,7,15.45,15.5,15.35,15.4,394
VIJ13,2013-03-07 08:00,7,15.4,15.52,15.4,15.5,830
VIJ13,2013-03-07 08:30,7,15.45,15.6,15.38,15.48,3268
VIJ13,2013-03-07 09:00,7,15.45,15.57,15.45,15.49,1631
VIJ13,2013-03-07 09:30,7,15.5,15.5,15.4,15.45,2176
VIJ13,2013-03-07 10:00,7,15.45,15.45,15.35,15.39,1049
VIJ13,2013-03-07 10:30,7,15.39,15.4,15.3,15.4,1170
VIJ13,2013-03-07 11:00,7,15.4,15.45,15.34,15.35,2823
VIJ13,2013-03-07 11:30,7,15.35,15.4,15.3,15.33,1183
VIJ13,2013-03-07 12:00,7,15.35,15.4,15.3,15.4,1126
VIJ13,2013-03-07 12:30,7,15.4,15.5,15.3,15.3,1343
VIJ13,2013-03-07 13:00,7,15.3,15.5,15.3,15.37,4056
VIJ13,2013-03-07 13:30,7,15.35,15.4,15.35,15.35,731
VIJ13,2013-03-07 14:00,7,15.35,15.4,15.3,15.35,1970
VIJ13,2013-03-07 14:30,7,15.35,15.35,15.25,15.28,2438
VIJ13,2013-03-07 15:00,7,15.3,15.35,15.2,15.25,6571
VIJ13,2013-03-07 15:30,7,15.22,15.22,15.21,15.22,2983
VIJ13,2013-03-08 07:00,8,15.15,15.25,15.15,15.15,491
VIJ13,2013-03-08 07:30,8,15.15,15.25,15,15.12,1607
VIJ13,2013-03-08 08:00,8,15.1,15.15,15.05,15.1,442
VIJ13,2013-03-08 08:30,8,15.1,15.32,15.05,15.3,4681
VIJ13,2013-03-08 09:00,8,15.3,15.5,15.25,15.25,3697
VIJ13,2013-03-08 09:30,8,15.27,15.43,15.22,15.25,2508
VIJ13,2013-03-08 10:00,8,15.3,15.45,15.1,15.13,3293
VIJ13,2013-03-08 10:30,8,15.15,15.15,15.05,15.07,1624
VIJ13,2013-03-08 11:00,8,15.1,15.28,15.05,15.28,6749
VIJ13,2013-03-08 11:30,8,15.28,15.3,15.2,15.2,2668
VIJ13,2013-03-08 12:00,8,15.2,15.25,15.15,15.25,2064
VIJ13,2013-03-08 12:30,8,15.25,15.28,15.1,15.16,1867
VIJ13,2013-03-08 13:00,8,15.15,15.2,15.05,15.05,4985
VIJ13,2013-03-08 13:30,8,15.1,15.2,15.05,15.17,2163
VIJ13,2013-03-08 14:00,8,15.19,15.21,15.1,15.15,1721
VIJ13,2013-03-08 14:30,8,15.15,15.17,15,15.14,2529
VIJ13,2013-03-08 15:00,8,15.1,15.2,15.05,15.1,5233
VIJ13,2013-03-08 15:30,8,15.07,15.07,15.07,15.07,1
VIJ13,2013-03-11 07:00,11,15.21,15.25,15.15,15.2,667
VIJ13,2013-03-11 07:30,11,15.2,15.2,15.15,15.15,295
VIJ13,2013-03-11 08:00,11,15.19,15.2,15.15,15.18,201
VIJ13,2013-03-11 08:30,11,15.16,15.25,15.05,15.05,3639
VIJ13,2013-03-11 09:00,11,15.05,15.15,15,15.1,2746
VIJ13,2013-03-11 09:30,11,15.1,15.12,14.95,14.96,2907
VIJ13,2013-03-11 10:00,11,14.97,15.02,14.9,14.94,3319
VIJ13,2013-03-11 10:30,11,14.95,15,14.85,14.9,4089
VIJ13,2013-03-11 11:00,11,14.9,14.95,14.85,14.9,3076
VIJ13,2013-03-11 11:30,11,14.93,14.95,14.85,14.85,2348
VIJ13,2013-03-11 12:00,11,14.89,14.9,14.7,14.7,2569
VIJ13,2013-03-11 12:30,11,14.7,14.75,14.65,14.7,2331
VIJ13,2013-03-11 13:00,11,14.7,14.75,14.6,14.65,7241
VIJ13,2013-03-11 13:30,11,14.7,14.75,14.6,14.65,2036
VIJ13,2013-03-11 14:00,11,14.65,14.75,14.65,14.75,1760
VIJ13,2013-03-11 14:30,11,14.73,14.85,14.6,14.6,5354
VIJ13,2013-03-11 15:00,11,14.65,14.65,14.35,14.45,12358
VIJ13,2013-03-11 15:30,11,14.45,14.45,14.42,14.42,604
VIJ13,2013-03-12 07:00,12,14.66,14.72,14.65,14.65,677
VIJ13,2013-03-12 07:30,12,14.68,14.7,14.6,14.66,330
VIJ13,2013-03-12 08:00,12,14.7,14.7,14.6,14.65,503
VIJ13,2013-03-12 08:30,12,14.65,14.8,14.6,14.65,2709
VIJ13,2013-03-12 09:00,12,14.65,14.7,14.54,14.6,3523
VIJ13,2013-03-12 09:30,12,14.65,14.9,14.62,14.87,6087
VIJ13,2013-03-12 10:00,12,14.9,15.25,14.87,15.2,8382
VIJ13,2013-03-12 10:30,12,15.2,15.3,14.85,14.91,5240
VIJ13,2013-03-12 11:00,12,14.95,15.06,14.83,15.05,6729
VIJ13,2013-03-12 11:30,12,15,15.05,14.85,14.88,1360
VIJ13,2013-03-12 12:00,12,14.9,15,14.89,14.95,1213
VIJ13,2013-03-12 12:30,12,14.94,15.15,14.9,15.09,1532
VIJ13,2013-03-12 13:00,12,15.1,15.28,15.09,15.2,3736
VIJ13,2013-03-12 13:30,12,15.19,15.19,14.95,15.05,1969
VIJ13,2013-03-12 14:00,12,15.05,15.08,14.8,14.88,2734
VIJ13,2013-03-12 14:30,12,14.88,14.95,14.79,14.84,4365
VIJ13,2013-03-12 15:00,12,14.84,14.9,14.7,14.75,6834
VIJ13,2013-03-12 15:30,12,14.77,14.77,14.77,14.77,12
VIJ13,2013-03-13 07:00,13,15.02,15.03,14.9,14.95,706
VIJ13,2013-03-13 07:30,13,14.9,14.93,14.7,14.8,2553
VIJ13,2013-03-13 08:00,13,14.8,14.85,14.75,14.8,471
VIJ13,2013-03-13 08:30,13,14.8,15.1,14.75,14.93,6916
VIJ13,2013-03-13 09:00,13,14.9,15.15,14.85,14.9,5424
VIJ13,2013-03-13 09:30,13,14.9,14.95,14.75,14.83,2414
VIJ13,2013-03-13 10:00,13,14.8,14.85,14.7,14.8,1948
VIJ13,2013-03-13 10:30,13,14.8,14.87,14.75,14.8,970
VIJ13,2013-03-13 11:00,13,14.85,14.85,14.72,14.75,3719
VIJ13,2013-03-13 11:30,13,14.75,14.8,14.68,14.8,2155
VIJ13,2013-03-13 12:00,13,14.75,14.8,14.75,14.8,495
VIJ13,2013-03-13 12:30,13,14.8,14.8,14.67,14.7,619
VIJ13,2013-03-13 13:00,13,14.7,14.8,14.65,14.75,2696
VIJ13,2013-03-13 13:30,13,14.75,14.8,14.7,14.77,1181
VIJ13,2013-03-13 14:00,13,14.8,14.92,14.74,14.8,3105
VIJ13,2013-03-13 14:30,13,14.8,14.83,14.7,14.8,2934
VIJ13,2013-03-13 15:00,13,14.8,14.85,14.65,14.7,6438
VIJ13,2013-03-13 15:30,13,14.67,14.67,14.67,14.67,100
VIJ13,2013-03-14 07:00,14,14.65,14.67,14.55,14.55,1262
VIJ13,2013-03-14 07:30,14,14.58,14.65,14.55,14.57,836
VIJ13,2013-03-14 08:00,14,14.6,14.67,14.55,14.65,773
VIJ13,2013-03-14 08:30,14,14.62,14.7,14.55,14.6,5738
VIJ13,2013-03-14 09:00,14,14.64,14.84,14.6,14.75,6302
VIJ13,2013-03-14 09:30,14,14.74,14.75,14.68,14.73,1219
VIJ13,2013-03-14 10:00,14,14.71,14.8,14.7,14.77,2843
VIJ13,2013-03-14 10:30,14,14.8,14.84,14.7,14.7,2363
VIJ13,2013-03-14 11:00,14,14.7,14.8,14.65,14.72,3550
VIJ13,2013-03-14 11:30,14,14.7,14.74,14.65,14.73,1993
VIJ13,2013-03-14 12:00,14,14.7,14.75,14.65,14.7,2462
VIJ13,2013-03-14 12:30,14,14.71,14.78,14.7,14.75,1342
VIJ13,2013-03-14 13:00,14,14.75,14.78,14.65,14.67,1701
VIJ13,2013-03-14 13:30,14,14.7,14.75,14.59,14.6,8042
VIJ13,2013-03-14 14:00,14,14.6,14.6,14.5,14.55,2295
VIJ13,2013-03-14 14:30,14,14.57,14.6,14.5,14.6,2602
VIJ13,2013-03-14 15:00,14,14.6,14.6,14.5,14.6,6336
VIJ13,2013-03-14 15:30,14,14.58,14.58,14.58,14.58,12
VIJ13,2013-03-15 07:00,15,14.65,14.65,14.55,14.6,239
VIJ13,2013-03-15 07:30,15,14.6,14.61,14.55,14.55,222
VIJ13,2013-03-15 08:00,15,14.58,14.7,14.55,14.65,452
VIJ13,2013-03-15 08:30,15,14.65,14.8,14.6,14.75,5007
VIJ13,2013-03-15 09:00,15,14.8,14.9,14.65,14.78,5927
VIJ13,2013-03-15 09:30,15,14.77,14.8,14.6,14.72,5781
VIJ13,2013-03-15 10:00,15,14.7,14.75,14.5,14.58,1645
VIJ13,2013-03-15 10:30,15,14.55,14.6,14.5,14.55,3194
VIJ13,2013-03-15 11:00,15,14.55,14.6,14.45,14.53,4909
VIJ13,2013-03-15 11:30,15,14.5,14.68,14.5,14.63,2378
VIJ13,2013-03-15 12:00,15,14.6,14.7,14.6,14.68,842
VIJ13,2013-03-15 12:30,15,14.65,14.7,14.63,14.67,674
VIJ13,2013-03-15 13:00,15,14.65,14.76,14.6,14.76,3167
VIJ13,2013-03-15 13:30,15,14.76,14.85,14.7,14.8,2501
VIJ13,2013-03-15 14:00,15,14.75,14.8,14.65,14.7,1249
VIJ13,2013-03-15 14:30,15,14.7,14.7,14.55,14.59,2507
VIJ13,2013-03-15 15:00,15,14.6,14.7,14.55,14.65,4924
VIJ13,2013-03-15 15:30,15,14.68,14.68,14.68,14.68,3
VIJ13,2013-03-18 07:00,18,15.3,15.55,15.3,15.49,3554
VIJ13,2013-03-18 07:30,18,15.5,15.53,15.4,15.5,1143
VIJ13,2013-03-18 08:00,18,15.48,15.6,15.45,15.5,1709
VIJ13,2013-03-18 08:30,18,15.45,15.55,14.95,15,14373
VIJ13,2013-03-18 09:00,18,15,15.1,14.9,14.97,5722
VIJ13,2013-03-18 09:30,18,14.95,15.08,14.93,15.08,3993
VIJ13,2013-03-18 10:00,18,15.06,15.1,15.05,15.08,2634
VIJ13,2013-03-18 10:30,18,15.05,15.15,14.95,15,2722
VIJ13,2013-03-18 11:00,18,14.95,14.97,14.74,14.83,3869
VIJ13,2013-03-18 11:30,18,14.85,14.95,14.83,14.85,2262
VIJ13,2013-03-18 12:00,18,14.84,15,14.84,15,1511
VIJ13,2013-03-18 12:30,18,14.97,15,14.9,14.98,1275
VIJ13,2013-03-18 13:00,18,14.98,14.99,14.65,14.72,3679
VIJ13,2013-03-18 13:30,18,14.7,14.93,14.68,14.89,3031
VIJ13,2013-03-18 14:00,18,14.9,15.25,14.75,15.21,9665
VIJ13,2013-03-18 14:30,18,15.25,15.47,14.8,15.3,18101
VIJ13,2013-03-18 15:00,18,15.3,15.45,15.25,15.4,11629
VIJ13,2013-03-18 15:30,18,15.38,15.38,15.38,15.38,400
VIJ13,2013-03-19 07:00,19,15.1,15.15,14.85,14.95,1210
VIJ13,2013-03-19 07:30,19,14.95,15,14.85,14.95,3221
VIJ13,2013-03-19 08:00,19,14.93,15,14.9,14.99,1183
VIJ13,2013-03-19 08:30,19,14.95,15.15,14.9,15.02,8190
VIJ13,2013-03-19 09:00,19,15,15.21,14.98,15.2,6181
VIJ13,2013-03-19 09:30,19,15.2,15.45,15.2,15.35,8549
VIJ13,2013-03-19 10:00,19,15.38,15.5,15.25,15.3,4748
VIJ13,2013-03-19 10:30,19,15.33,16,15.15,15.9,13692
VIJ13,2013-03-19 11:00,19,15.89,16.05,15.35,15.84,13790
VIJ13,2013-03-19 11:30,19,15.8,15.93,15.75,15.9,3402
VIJ13,2013-03-19 12:00,19,15.9,16.1,15.85,16.06,5385
VIJ13,2013-03-19 12:30,19,16.05,16.15,15.85,15.88,6831
VIJ13,2013-03-19 13:00,19,15.88,15.95,15.65,15.75,6006
VIJ13,2013-03-19 13:30,19,15.72,15.8,15.55,15.75,4316
VIJ13,2013-03-19 14:00,19,15.75,15.94,15.35,15.65,10568
VIJ13,2013-03-19 14:30,19,15.66,15.75,15.25,15.3,9770
VIJ13,2013-03-19 15:00,19,15.25,15.9,15.18,15.4,7691
VIJ13,2013-03-19 15:30,19,15.39,15.39,15.39,15.39,1
VIJ13,2013-03-20 07:00,20,15.17,15.2,14.75,14.93,3737
VIJ13,2013-03-20 07:30,20,14.95,14.95,14.85,14.9,962
VIJ13,2013-03-20 08:00,20,14.92,14.95,14.65,14.7,2296
VIJ13,2013-03-20 08:30,20,14.75,14.9,14.6,14.85,15836
VIJ13,2013-03-20 09:00,20,14.85,14.9,14.7,14.74,6979
VIJ13,2013-03-20 09:30,20,14.74,14.9,14.74,14.75,5839
VIJ13,2013-03-20 10:00,20,14.75,14.8,14.7,14.7,3844
VIJ13,2013-03-20 10:30,20,14.7,14.75,14.65,14.7,2945
VIJ13,2013-03-20 11:00,20,14.7,14.8,14.6,14.6,3723
VIJ13,2013-03-20 11:30,20,14.6,14.75,14.5,14.55,5190
VIJ13,2013-03-20 12:00,20,14.55,14.6,14.55,14.55,829
VIJ13,2013-03-20 12:30,20,14.55,14.65,14.55,14.65,3149
VIJ13,2013-03-20 13:00,20,14.65,14.66,14.35,14.38,7867
VIJ13,2013-03-20 13:30,20,14.35,14.52,14.35,14.5,5852
VIJ13,2013-03-20 14:00,20,14.49,14.58,14.45,14.5,5000
VIJ13,2013-03-20 14:30,20,14.55,14.6,14.4,14.46,9190
VIJ13,2013-03-20 15:00,20,14.5,14.65,14.45,14.5,14972
VIJ13,2013-03-20 15:30,20,14.5,14.5,14.5,14.5,248
VIJ13,2013-03-21 07:00,21,14.55,14.6,14.44,14.45,931
VIJ13,2013-03-21 07:30,21,14.45,14.6,14.4,14.6,1024
VIJ13,2013-03-21 08:00,21,14.6,14.9,14.5,14.9,3525
VIJ13,2013-03-21 08:30,21,14.9,14.9,14.5,14.55,7190
VIJ13,2013-03-21 09:00,21,14.55,14.84,14.5,14.7,7057
VIJ13,2013-03-21 09:30,21,14.65,14.77,14.6,14.65,6897
VIJ13,2013-03-21 10:00,21,14.65,14.7,14.55,14.65,2655
VIJ13,2013-03-21 10:30,21,14.7,14.7,14.5,14.55,4346
VIJ13,2013-03-21 11:00,21,14.55,14.61,14.54,14.6,1413
VIJ13,2013-03-21 12:30,21,14.8,14.95,14.78,14.85,5829
VIJ13,2013-03-21 13:00,21,14.88,15.1,14.74,14.8,7746
VIJ13,2013-03-21 13:30,21,14.8,14.88,14.75,14.8,2670
VIJ13,2013-03-21 14:00,21,14.8,15,14.75,14.77,5068
VIJ13,2013-03-21 14:30,21,14.77,14.95,14.75,14.9,10064
VIJ13,2013-03-21 15:00,21,14.9,15.05,14.9,14.9,12449
VIJ13,2013-03-21 15:30,21,14.94,14.94,14.94,14.94,500
VIJ13,2013-03-22 07:00,22,14.8,14.85,14.7,14.7,529
VIJ13,2013-03-22 07:30,22,14.7,14.8,14.6,14.65,1004
VIJ13,2013-03-22 08:00,22,14.65,14.67,14.6,14.62,1712
VIJ13,2013-03-22 08:30,22,14.65,14.85,14.6,14.75,4198
VIJ13,2013-03-22 09:00,22,14.75,14.75,14.55,14.65,5429
VIJ13,2013-03-22 09:30,22,14.65,14.8,14.63,14.75,4582
VIJ13,2013-03-22 10:00,22,14.75,14.8,14.68,14.68,3442
VIJ13,2013-03-22 10:30,22,14.7,14.81,14.64,14.8,2235
VIJ13,2013-03-22 11:00,22,14.8,15,14.75,14.87,7725
VIJ13,2013-03-22 11:30,22,14.88,14.93,14.75,14.85,2742
VIJ13,2013-03-22 12:00,22,14.85,14.95,14.8,14.8,1935
VIJ13,2013-03-22 12:30,22,14.77,14.88,14.75,14.85,1105
VIJ13,2013-03-22 13:00,22,14.9,14.95,14.8,14.9,2489
VIJ13,2013-03-22 13:30,22,14.93,14.94,14.85,14.9,914
VIJ13,2013-03-22 14:00,22,14.9,15.13,14.9,15.05,2484
VIJ13,2013-03-22 14:30,22,15.05,15.05,14.85,14.87,2444
VIJ13,2013-03-22 15:00,22,14.85,14.9,14.7,14.75,6689
VIJ13,2013-03-22 15:30,22,14.79,14.79,14.79,14.79,200
VIJ13,2013-03-25 07:00,25,14.4,14.4,14.17,14.3,2750
VIJ13,2013-03-25 07:30,25,14.3,14.4,14.23,14.35,842
VIJ13,2013-03-25 08:00,25,14.36,14.5,14.35,14.45,1015
VIJ13,2013-03-25 08:30,25,14.45,14.55,14.28,14.28,8387
VIJ13,2013-03-25 09:00,25,14.25,14.45,14.2,14.45,5091
VIJ13,2013-03-25 09:30,25,14.45,14.8,14.38,14.76,6906
VIJ13,2013-03-25 10:00,25,14.77,15.15,14.73,15,12809
VIJ13,2013-03-25 10:30,25,14.99,15.05,14.65,14.8,5556
VIJ13,2013-03-25 11:00,25,14.78,14.92,14.7,14.83,4355
VIJ13,2013-03-25 11:30,25,14.85,15,14.8,15,3477
VIJ13,2013-03-25 12:00,25,15,15.1,14.85,14.9,5743
VIJ13,2013-03-25 12:30,25,14.92,15,14.6,14.68,5858
VIJ13,2013-03-25 13:00,25,14.7,14.8,14.63,14.7,4112
VIJ13,2013-03-25 13:30,25,14.74,14.83,14.65,14.7,3712
VIJ13,2013-03-25 14:00,25,14.75,14.95,14.73,14.9,3758
VIJ13,2013-03-25 14:30,25,14.88,14.88,14.65,14.7,4788
VIJ13,2013-03-25 15:00,25,14.7,14.9,14.5,14.9,7130
VIJ13,2013-03-25 15:30,25,14.9,14.9,14.55,14.55,220
VIJ13,2013-03-26 07:00,26,14.55,14.55,14.4,14.42,820
VIJ13,2013-03-26 07:30,26,14.4,14.5,14.4,14.45,637
VIJ13,2013-03-26 08:00,26,14.43,14.5,14.3,14.4,1568
VIJ13,2013-03-26 08:30,26,14.4,14.4,14.23,14.35,7957
VIJ13,2013-03-26 09:00,26,14.35,14.5,14.3,14.37,4718
VIJ13,2013-03-26 09:30,26,14.36,14.6,14.3,14.5,5634
VIJ13,2013-03-26 10:00,26,14.5,14.55,14.35,14.35,3160
VIJ13,2013-03-26 10:30,26,14.4,14.45,14.3,14.4,2610
VIJ13,2013-03-26 11:00,26,14.41,14.55,14.35,14.5,3610
VIJ13,2013-03-26 11:30,26,14.46,14.5,14.4,14.4,935
VIJ13,2013-03-26 12:00,26,14.45,14.45,14.3,14.37,637
VIJ13,2013-03-26 12:30,26,14.35,14.4,14.35,14.35,534
VIJ13,2013-03-26 13:00,26,14.35,14.4,14.3,14.3,952
VIJ13,2013-03-26 13:30,26,14.35,14.4,14.3,14.35,1669
VIJ13,2013-03-26 14:00,26,14.33,14.35,14.2,14.25,2715
VIJ13,2013-03-26 14:30,26,14.24,14.3,14.15,14.25,3805
VIJ13,2013-03-26 15:00,26,14.23,14.25,14.15,14.2,7380
VIJ13,2013-03-26 15:30,26,14.2,14.2,14.2,14.2,70
VIJ13,2013-03-27 07:00,27,14.65,14.67,14.5,14.55,1692
VIJ13,2013-03-27 07:30,27,14.55,14.65,14.5,14.61,1464
VIJ13,2013-03-27 08:00,27,14.6,14.7,14.55,14.65,754
VIJ13,2013-03-27 08:30,27,14.65,14.8,14.5,14.64,9500
VIJ13,2013-03-27 09:00,27,14.6,14.69,14.5,14.53,4230
VIJ13,2013-03-27 09:30,27,14.55,14.6,14.38,14.49,3909
VIJ13,2013-03-27 10:00,27,14.48,14.52,14.35,14.42,3090
VIJ13,2013-03-27 10:30,27,14.45,14.45,14.3,14.35,2814
VIJ13,2013-03-27 11:00,27,14.35,14.5,14.35,14.46,1649
VIJ13,2013-03-27 11:30,27,14.46,14.55,14.45,14.5,1265
VIJ13,2013-03-27 12:00,27,14.5,14.6,14.45,14.5,1748
VIJ13,2013-03-27 12:30,27,14.5,14.5,14.4,14.45,790
VIJ13,2013-03-27 13:00,27,14.4,14.42,14.3,14.3,981
VIJ13,2013-03-27 13:30,27,14.35,14.4,14.3,14.37,1289
VIJ13,2013-03-27 14:00,27,14.4,14.42,14.3,14.35,2328
VIJ13,2013-03-27 14:30,27,14.3,14.42,14.25,14.38,2250
VIJ13,2013-03-27 15:00,27,14.4,14.45,14.35,14.4,6951
VIJ13,2013-03-27 16:00,27,14.4,14.4,14.4,14.4,500
VIJ13,2013-03-28 07:00,28,14.35,14.35,14.2,14.27,550
VIJ13,2013-03-28 07:30,28,14.3,14.4,14.2,14.37,872
VIJ13,2013-03-28 08:00,28,14.37,14.42,14.3,14.35,642
VIJ13,2013-03-28 08:30,28,14.3,14.5,14.28,14.4,4578
VIJ13,2013-03-28 09:00,28,14.4,14.5,14.34,14.38,2922
VIJ13,2013-03-28 09:30,28,14.37,14.4,14.25,14.3,3446
VIJ13,2013-03-28 10:00,28,14.3,14.35,14.25,14.3,2102
VIJ13,2013-03-28 10:30,28,14.35,14.45,14.3,14.4,2400
VIJ13,2013-03-28 11:00,28,14.4,14.5,14.38,14.45,3129
VIJ13,2013-03-28 11:30,28,14.45,14.5,14.39,14.4,1009
VIJ13,2013-03-28 12:00,28,14.4,14.41,14.35,14.39,781
VIJ13,2013-03-28 12:30,28,14.39,14.5,14.35,14.43,1871
VIJ13,2013-03-28 13:00,28,14.45,14.46,14.4,14.45,1008
VIJ13,2013-03-28 13:30,28,14.45,14.45,14.35,14.4,583
VIJ13,2013-03-28 14:00,28,14.4,14.5,14.35,14.4,939
VIJ13,2013-03-28 14:30,28,14.35,14.4,14.3,14.35,2316
VIJ13,2013-03-28 15:00,28,14.35,14.35,14.15,14.15,7380
VIJ13,2013-03-28 15:30,28,14.2,14.2,14.2,14.2,76
VIJ13,2013-04-01 07:00,1,14.25,14.25,14.1,14.2,440
VIJ13,2013-04-01 07:30,1,14.2,14.25,14.17,14.2,278
VIJ13,2013-04-01 08:00,1,14.22,14.25,14.2,14.25,413
VIJ13,2013-04-01 08:30,1,14.25,14.35,14.15,14.29,4022
VIJ13,2013-04-01 09:00,1,14.3,14.45,14.27,14.35,5746
VIJ13,2013-04-01 09:30,1,14.32,14.6,14.32,14.55,3758
VIJ13,2013-04-01 10:00,1,14.56,14.62,14.45,14.52,2683
VIJ13,2013-04-01 10:30,1,14.55,14.55,14.39,14.45,1591
VIJ13,2013-04-01 11:00,1,14.45,14.51,14.4,14.45,1603
VIJ13,2013-04-01 11:30,1,14.46,14.55,14.42,14.42,1668
VIJ13,2013-04-01 12:00,1,14.41,14.45,14.35,14.42,1536
VIJ13,2013-04-01 12:30,1,14.42,14.5,14.4,14.5,1572
VIJ13,2013-04-01 13:00,1,14.46,14.5,14.39,14.45,2426
VIJ13,2013-04-01 13:30,1,14.5,14.5,14.44,14.47,1160
VIJ13,2013-04-01 14:00,1,14.5,14.6,14.45,14.48,3222
VIJ13,2013-04-01 14:30,1,14.5,14.55,14.4,14.43,3576
VIJ13,2013-04-01 15:00,1,14.43,14.45,14.3,14.35,8408
VIJ13,2013-04-01 15:30,1,14.4,14.4,14.4,14.4,150
VIJ13,2013-04-02 07:00,2,14.18,14.19,13.98,14.1,1578
VIJ13,2013-04-02 07:30,2,14.1,14.15,14.05,14.13,633
VIJ13,2013-04-02 08:00,2,14.13,14.16,14.08,14.15,1188
VIJ13,2013-04-02 08:30,2,14.15,14.2,14.05,14.05,6222
VIJ13,2013-04-02 09:00,2,14.1,14.1,14,14.1,4062
VIJ13,2013-04-02 09:30,2,14.1,14.1,14,14,3138
VIJ13,2013-04-02 10:00,2,14,14.05,13.95,13.95,2543
VIJ13,2013-04-02 10:30,2,14,14,13.9,13.9,2653
VIJ13,2013-04-02 11:00,2,13.95,14,13.9,13.95,1980
VIJ13,2013-04-02 11:30,2,13.95,14,13.9,13.95,1130
VIJ13,2013-04-02 12:00,2,13.9,14,13.9,14,1465
VIJ13,2013-04-02 12:30,2,13.95,14,13.9,13.95,939
VIJ13,2013-04-02 13:00,2,13.95,13.95,13.9,13.9,2522
VIJ13,2013-04-02 13:30,2,13.9,14.05,13.9,14,2836
VIJ13,2013-04-02 14:00,2,14,14,13.9,13.95,2831
VIJ13,2013-04-02 14:30,2,13.95,14.1,13.85,13.85,5895
VIJ13,2013-04-02 15:00,2,13.85,13.9,13.75,13.75,10944
VIJ13,2013-04-02 15:30,2,13.8,13.8,13.8,13.8,83
VIJ13,2013-04-03 07:00,3,13.8,13.9,13.78,13.85,1109
VIJ13,2013-04-03 07:30,3,13.9,13.9,13.83,13.85,202
VIJ13,2013-04-03 08:00,3,13.85,13.86,13.8,13.86,416
VIJ13,2013-04-03 08:30,3,13.85,14,13.75,13.93,7577
VIJ13,2013-04-03 09:00,3,13.95,14.15,13.9,14,5860
VIJ13,2013-04-03 09:30,3,14,14.15,13.95,14.1,3644
VIJ13,2013-04-03 10:00,3,14.1,14.25,14.07,14.1,6104
VIJ13,2013-04-03 10:30,3,14.14,14.2,14.05,14.1,2509
VIJ13,2013-04-03 11:00,3,14.05,14.15,14.05,14.15,2767
VIJ13,2013-04-03 11:30,3,14.15,14.25,14.1,14.25,3237
VIJ13,2013-04-03 12:00,3,14.25,14.28,14.1,14.25,2657
VIJ13,2013-04-03 12:30,3,14.25,14.55,14.25,14.52,7842
VIJ13,2013-04-03 13:00,3,14.52,14.55,14.33,14.5,5800
VIJ13,2013-04-03 13:30,3,14.48,14.5,14.3,14.45,4555
VIJ13,2013-04-03 14:00,3,14.45,14.5,14.4,14.45,1754
VIJ13,2013-04-03 14:30,3,14.48,14.75,14.45,14.57,8801
VIJ13,2013-04-03 15:00,3,14.57,14.7,14.55,14.6,9645
VIJ13,2013-04-03 15:30,3,14.64,14.64,14.64,14.64,4
VIJ13,2013-04-04 07:00,4,14.35,14.43,14.25,14.35,1590
VIJ13,2013-04-04 07:30,4,14.35,14.65,14.35,14.55,1896
VIJ13,2013-04-04 08:00,4,14.6,14.65,14.45,14.55,1286
VIJ13,2013-04-04 08:30,4,14.5,14.6,14.25,14.35,7319
VIJ13,2013-04-04 09:00,4,14.4,14.7,14.3,14.69,5120
VIJ13,2013-04-04 09:30,4,14.65,14.77,14.43,14.6,7384
VIJ13,2013-04-04 10:00,4,14.6,14.7,14.57,14.62,2921
VIJ13,2013-04-04 10:30,4,14.62,14.85,14.62,14.8,4100
VIJ13,2013-04-04 11:00,4,14.8,15,14.8,14.95,3384
VIJ13,2013-04-04 11:30,4,14.95,15,14.82,14.85,2333
VIJ13,2013-04-04 12:00,4,14.85,15,14.8,14.84,1922
VIJ13,2013-04-04 12:30,4,14.85,14.86,14.6,14.7,2372
VIJ13,2013-04-04 13:00,4,14.69,14.75,14.53,14.53,2637
VIJ13,2013-04-04 13:30,4,14.5,14.6,14.45,14.6,2675
VIJ13,2013-04-04 14:00,4,14.58,14.6,14.5,14.53,1461
VIJ13,2013-04-04 14:30,4,14.5,14.53,14.25,14.3,3703
VIJ13,2013-04-04 15:00,4,14.29,14.35,14.2,14.2,8745
VIJ13,2013-04-04 15:30,4,14.25,14.25,14.25,14.25,1
VIJ13,2013-04-05 07:00,5,14.7,14.96,14.65,14.82,2402
VIJ13,2013-04-05 07:30,5,14.8,15.35,14.8,15.32,5555
VIJ13,2013-04-05 08:00,5,15.33,15.33,15.1,15.2,2370
VIJ13,2013-04-05 08:30,5,15.21,15.35,14.95,15.1,11492
VIJ13,2013-04-05 09:00,5,15.1,15.3,15.03,15.07,7473
VIJ13,2013-04-05 09:30,5,15.1,15.15,14.85,14.88,6221
VIJ13,2013-04-05 10:00,5,14.9,14.9,14.7,14.8,5722
VIJ13,2013-04-05 10:30,5,14.78,14.95,14.75,14.95,2425
VIJ13,2013-04-05 11:00,5,14.95,15.05,14.85,15.05,5617
VIJ13,2013-04-05 11:30,5,15.05,15.05,14.9,15,1540
VIJ13,2013-04-05 12:00,5,15,15,14.8,14.85,2649
VIJ13,2013-04-05 12:30,5,14.85,14.85,14.75,14.83,3289
VIJ13,2013-04-05 13:00,5,14.85,14.85,14.78,14.85,1258
VIJ13,2013-04-05 13:30,5,14.81,14.85,14.7,14.75,1852
VIJ13,2013-04-05 14:00,5,14.75,14.85,14.72,14.81,2083
VIJ13,2013-04-05 14:30,5,14.8,14.85,14.3,14.34,6113
VIJ13,2013-04-05 15:00,5,14.35,14.4,14.25,14.35,6961
VIJ13,2013-04-05 15:30,5,14.34,14.34,14.34,14.34,4
VIJ13,2013-04-08 07:00,8,14.15,14.15,14,14.1,875
VIJ13,2013-04-08 07:30,8,14.15,14.15,14.08,14.14,352
VIJ13,2013-04-08 08:00,8,14.14,14.25,14.13,14.22,861
VIJ13,2013-04-08 08:30,8,14.2,14.45,14.2,14.4,6427
VIJ13,2013-04-08 09:00,8,14.4,14.5,14.3,14.44,4955
VIJ13,2013-04-08 09:30,8,14.41,14.44,14.22,14.25,4313
VIJ13,2013-04-08 10:00,8,14.25,14.34,14.2,14.3,1785
VIJ13,2013-04-08 10:30,8,14.25,14.3,14.16,14.23,2323
VIJ13,2013-04-08 11:00,8,14.2,14.25,14.15,14.25,2307
VIJ13,2013-04-08 11:30,8,14.25,14.25,14.1,14.15,1970
VIJ13,2013-04-08 12:00,8,14.15,14.15,14.05,14.1,1110
VIJ13,2013-04-08 12:30,8,14.05,14.15,13.95,13.97,2206
VIJ13,2013-04-08 13:00,8,13.95,13.97,13.8,13.85,3708
VIJ13,2013-04-08 13:30,8,13.85,13.95,13.8,13.9,1790
VIJ13,2013-04-08 14:00,8,13.9,14,13.85,13.95,1710
VIJ13,2013-04-08 14:30,8,13.94,13.94,13.75,13.79,3925
VIJ13,2013-04-08 15:00,8,13.8,13.8,13.6,13.6,9637
VIJ13,2013-04-08 15:30,8,13.65,13.65,13.64,13.65,7806
VIJ13,2013-04-09 07:00,9,13.65,13.7,13.53,13.65,1779
VIJ13,2013-04-09 07:30,9,13.66,13.7,13.6,13.64,1335
VIJ13,2013-04-09 08:00,9,13.65,13.7,13.6,13.69,731
VIJ13,2013-04-09 08:30,9,13.7,14,13.65,14,6714
VIJ13,2013-04-09 09:00,9,13.96,14,13.75,13.77,3807
VIJ13,2013-04-09 09:30,9,13.75,14,13.75,13.95,3337
VIJ13,2013-04-09 10:00,9,13.95,13.97,13.85,13.9,2587
VIJ13,2013-04-09 10:30,9,13.92,13.95,13.7,13.74,3331
VIJ13,2013-04-09 11:00,9,13.7,13.85,13.65,13.7,1100
VIJ13,2013-04-09 11:30,9,13.65,13.69,13.6,13.65,1336
VIJ13,2013-04-09 12:00,9,13.65,13.65,13.45,13.5,2303
VIJ13,2013-04-09 12:30,9,13.49,13.5,13.45,13.5,1388
VIJ13,2013-04-09 13:00,9,13.5,13.6,13.45,13.52,2962
VIJ13,2013-04-09 13:30,9,13.5,13.55,13.35,13.42,3240
VIJ13,2013-04-09 14:00,9,13.4,13.65,13.35,13.45,3306
VIJ13,2013-04-09 14:30,9,13.45,13.6,13.4,13.6,4108
VIJ13,2013-04-09 15:00,9,13.55,13.75,13.55,13.55,9618
VIJ13,2013-04-09 15:30,9,13.6,13.61,13.59,13.6,9149
VIJ13,2013-04-10 07:00,10,13.35,13.47,13.35,13.4,837
VIJ13,2013-04-10 07:30,10,13.4,13.55,13.35,13.45,1058
VIJ13,2013-04-10 08:00,10,13.45,13.5,13.37,13.4,561
VIJ13,2013-04-10 08:30,10,13.4,13.41,13.2,13.27,7199
VIJ13,2013-04-10 09:00,10,13.25,13.35,13.15,13.19,3855
VIJ13,2013-04-10 09:30,10,13.2,13.3,13.1,13.1,2498
VIJ13,2013-04-10 10:00,10,13.13,13.25,13.05,13.22,4853
VIJ13,2013-04-10 10:30,10,13.22,13.35,13.2,13.25,5828
VIJ13,2013-04-10 11:00,10,13.29,13.35,13.2,13.25,3130
VIJ13,2013-04-10 11:30,10,13.25,13.25,13.13,13.13,2175
VIJ13,2013-04-10 12:00,10,13.13,13.2,13.1,13.15,843
VIJ13,2013-04-10 12:30,10,13.15,13.2,13.1,13.15,1340
VIJ13,2013-04-10 13:00,10,13.15,13.15,13.05,13.14,2481
VIJ13,2013-04-10 13:30,10,13.15,13.25,13.14,13.2,899
VIJ13,2013-04-10 14:00,10,13.2,13.2,13.14,13.15,1994
VIJ13,2013-04-10 14:30,10,13.13,13.17,13.05,13.1,3541
VIJ13,2013-04-10 15:00,10,13.07,13.15,13,13.05,7922
VIJ13,2013-04-10 15:30,10,13.1,13.11,13.09,13.11,8205
VIJ13,2013-04-11 07:00,11,13.1,13.2,13,13.17,968
VIJ13,2013-04-11 07:30,11,13.15,13.17,13.02,13.09,632
VIJ13,2013-04-11 08:00,11,13.09,13.15,13.05,13.15,452
VIJ13,2013-04-11 08:30,11,13.15,13.2,13,13.05,2707
VIJ13,2013-04-11 09:00,11,13.02,13.05,12.85,12.87,4558
VIJ13,2013-04-11 09:30,11,12.9,13,12.85,12.92,2796
VIJ13,2013-04-11 10:00,11,12.9,13.07,12.85,13.05,6303
VIJ13,2013-04-11 10:30,11,13.05,13.2,13,13.14,3079
VIJ13,2013-04-11 11:00,11,13.13,13.3,13.13,13.3,2234
VIJ13,2013-04-11 11:30,11,13.26,13.3,13.1,13.12,982
VIJ13,2013-04-11 12:00,11,13.1,13.14,13.05,13.1,878
VIJ13,2013-04-11 12:30,11,13.07,13.23,13.05,13.21,1733
VIJ13,2013-04-11 13:00,11,13.25,13.3,13.19,13.2,1690
VIJ13,2013-04-11 13:30,11,13.21,13.25,13.15,13.2,1518
VIJ13,2013-04-11 14:00,11,13.17,13.25,13.1,13.2,1421
VIJ13,2013-04-11 14:30,11,13.18,13.25,13.1,13.16,3036
VIJ13,2013-04-11 15:00,11,13.15,13.25,13.1,13.1,8959
VIJ13,2013-04-11 15:30,11,13.15,13.15,13.14,13.15,6320
VIJ13,2013-04-12 07:00,12,13.35,13.43,13.3,13.42,830
VIJ13,2013-04-12 07:30,12,13.45,13.55,13.35,13.35,1134
VIJ13,2013-04-12 08:00,12,13.35,13.48,13.35,13.39,526
VIJ13,2013-04-12 08:30,12,13.39,13.43,13.15,13.35,3696
VIJ13,2013-04-12 09:00,12,13.35,13.4,13.2,13.25,3268
VIJ13,2013-04-12 09:30,12,13.25,13.6,13.25,13.5,4984
VIJ13,2013-04-12 10:00,12,13.53,13.62,13.35,13.4,3181
VIJ13,2013-04-12 10:30,12,13.35,13.42,13.2,13.24,1897
VIJ13,2013-04-12 11:00,12,13.24,13.25,13.2,13.2,1480
VIJ13,2013-04-12 11:30,12,13.2,13.25,13.13,13.13,897
VIJ13,2013-04-12 12:00,12,13.13,13.13,13,13.08,2038
VIJ13,2013-04-12 12:30,12,13.08,13.12,13.05,13.09,907
VIJ13,2013-04-12 13:00,12,13.08,13.1,13.05,13.1,298
VIJ13,2013-04-12 13:30,12,13.1,13.15,13,13.03,1486
VIJ13,2013-04-12 14:00,12,13.03,13.03,12.9,12.93,2409
VIJ13,2013-04-12 14:30,12,12.93,12.95,12.8,12.8,3259
VIJ13,2013-04-12 15:00,12,12.8,12.85,12.7,12.7,11968
VIJ13,2013-04-12 15:30,12,12.74,12.74,12.74,12.74,43
VIJ13,2013-04-15 07:00,15,13.1,13.2,12.9,12.95,1855
VIJ13,2013-04-15 07:30,15,12.97,13.08,12.95,13,825
VIJ13,2013-04-15 08:00,15,13,13.1,12.95,13.03,945
VIJ13,2013-04-15 08:30,15,13.05,13.3,12.95,13.08,5749
VIJ13,2013-04-15 09:00,15,13.1,13.3,13.05,13.14,4756
VIJ13,2013-04-15 09:30,15,13.1,13.2,12.85,12.98,5720
VIJ13,2013-04-15 10:00,15,12.98,13.22,12.95,13.19,4848
VIJ13,2013-04-15 10:30,15,13.2,13.53,13.05,13.49,6490
VIJ13,2013-04-15 11:00,15,13.47,13.75,13.4,13.73,5028
VIJ13,2013-04-15 11:30,15,13.75,14.47,13.65,14.27,13417
VIJ13,2013-04-15 12:00,15,14.25,14.3,14.08,14.2,8896
VIJ13,2013-04-15 12:30,15,14.2,14.3,14.1,14.28,3303
VIJ13,2013-04-15 13:00,15,14.25,14.58,14.25,14.5,7275
VIJ13,2013-04-15 13:30,15,14.49,14.8,14.15,14.77,6535
VIJ13,2013-04-15 14:00,15,14.8,15.32,14.55,15.17,13432
VIJ13,2013-04-15 14:30,15,15.15,16.52,15.15,15.95,19708
VIJ13,2013-04-15 15:00,15,16,16.75,15.95,16.65,8992
VIJ13,2013-04-15 15:30,15,16.7,16.7,16.7,16.7,168
VIJ13,2013-04-16 07:00,16,15,15.15,14.15,14.27,4454
VIJ13,2013-04-16 07:30,16,14.25,14.62,14.2,14.52,2496
VIJ13,2013-04-16 08:00,16,14.5,14.65,14.4,14.45,955
VIJ13,2013-04-16 08:30,16,14.4,14.62,14.19,14.3,8729
VIJ13,2013-04-16 09:00,16,14.3,14.67,14.25,14.55,7017
VIJ13,2013-04-16 09:30,16,14.55,14.83,14.4,14.69,3827
VIJ13,2013-04-16 10:00,16,14.65,14.75,14.38,14.43,4197
VIJ13,2013-04-16 10:30,16,14.42,14.48,14.17,14.24,2239
VIJ13,2013-04-16 11:00,16,14.2,14.3,14.15,14.25,2062
VIJ13,2013-04-16 11:30,16,14.25,14.4,14.1,14.11,2040
VIJ13,2013-04-16 12:00,16,14.1,14.2,14.05,14.12,1641
VIJ13,2013-04-16 12:30,16,14.15,14.3,14.09,14.3,2921
VIJ13,2013-04-16 13:00,16,14.25,14.41,14.2,14.35,2208
VIJ13,2013-04-16 13:30,16,14.35,14.45,14.25,14.42,2543
VIJ13,2013-04-16 14:00,16,14.42,14.45,13.95,14,6052
VIJ13,2013-04-16 14:30,16,14,14,13.85,13.9,6430
VIJ13,2013-04-16 15:00,16,13.85,14.05,13.84,13.9,7377