VIJ14,2013-07-23 08:30,23,20.45,20.45,20.45,20.45,2
VIJ14,2013-07-23 10:00,23,20.55,20.55,20.55,20.55,1
VIJ14,2013-07-23 14:00,23,20.46,20.46,20.46,20.46,1
VIJ14,2013-07-23 14:30,23,20.5,20.5,20.5,20.5,2
VIJ14,2013-07-24 14:30,24,20.4,20.4,20.35,20.35,63
VIJ14,2013-07-25 07:30,25,20.45,20.52,20.45,20.52,60
VIJ14,2013-07-25 09:00,25,20.45,20.46,20.45,20.46,5
VIJ14,2013-07-25 09:30,25,20.45,20.48,20.45,20.45,13
VIJ14,2013-07-25 10:00,25,20.48,20.5,20.48,20.5,15
VIJ14,2013-07-25 13:00,25,20.31,20.31,20.31,20.31,5
VIJ14,2013-07-26 08:30,26,20.25,20.25,20.25,20.25,5
VIJ14,2013-07-26 09:30,26,20.35,20.42,20.35,20.42,15
VIJ14,2013-07-29 07:00,29,20.15,20.26,20.15,20.26,4
VIJ14,2013-07-29 08:00,29,20.32,20.32,20.32,20.32,5
VIJ14,2013-07-29 08:30,29,20.2,20.22,20.2,20.22,10
VIJ14,2013-07-29 11:30,29,20.23,20.23,20.21,20.21,2
VIJ14,2013-07-29 13:30,29,20.15,20.15,20.15,20.15,2
VIJ14,2013-07-29 15:00,29,20.2,20.2,20.15,20.15,10
VIJ14,2013-07-30 08:00,30,20.1,20.1,20.05,20.05,4
VIJ14,2013-07-30 08:30,30,20.1,20.1,20.1,20.1,24
VIJ14,2013-07-30 10:30,30,20.1,20.1,20.1,20.1,1
VIJ14,2013-07-30 13:00,30,20.07,20.07,20.07,20.07,10
VIJ14,2013-07-30 13:30,30,20.05,20.05,20,20,16
VIJ14,2013-07-30 15:00,30,19.95,19.95,19.95,19.95,1
VIJ14,2013-07-31 07:30,31,19.95,19.95,19.95,19.95,1
VIJ14,2013-07-31 08:30,31,19.95,19.95,19.95,19.95,2
VIJ14,2013-07-31 09:00,31,19.9,19.93,19.85,19.85,9
VIJ14,2013-07-31 09:30,31,19.85,19.9,19.85,19.9,6
VIJ14,2013-07-31 10:00,31,19.9,19.9,19.9,19.9,6
VIJ14,2013-07-31 11:00,31,19.9,19.91,19.85,19.91,12
VIJ14,2013-07-31 13:00,31,19.85,19.85,19.78,19.78,4
VIJ14,2013-07-31 14:30,31,19.73,19.73,19.73,19.73,1
VIJ14,2013-08-01 10:00,1,19.45,19.45,19.44,19.44,2
VIJ14,2013-08-01 11:00,1,19.4,19.4,19.38,19.38,9
VIJ14,2013-08-02 08:30,2,19.45,19.45,19.45,19.45,1
VIJ14,2013-08-02 10:30,2,19.3,19.3,19.3,19.3,5
VIJ14,2013-08-02 12:30,2,19.3,19.41,19.3,19.41,2
VIJ14,2013-08-02 14:00,2,19.35,19.35,19.35,19.35,1
VIJ14,2013-08-02 15:00,2,19.25,19.25,19.25,19.25,1
VIJ14,2013-08-05 07:30,5,19.05,19.05,19.05,19.05,2
VIJ14,2013-08-05 08:30,5,19.1,19.19,19.1,19.15,5
VIJ14,2013-08-05 09:30,5,19.1,19.1,19.1,19.1,2
VIJ14,2013-08-05 10:00,5,19.1,19.12,19.1,19.1,5
VIJ14,2013-08-05 10:30,5,19.15,19.15,19.15,19.15,1
VIJ14,2013-08-05 13:00,5,19.05,19.05,19.05,19.05,2
VIJ14,2013-08-05 14:00,5,19,19,19,19,2
VIJ14,2013-08-05 14:30,5,19.05,19.05,19.05,19.05,2
VIJ14,2013-08-05 15:00,5,19.03,19.03,19.03,19.03,2
VIJ14,2013-08-06 07:00,6,19.1,19.1,19.1,19.1,1
VIJ14,2013-08-06 08:30,6,19.05,19.05,19.02,19.02,2
VIJ14,2013-08-06 09:00,6,19.1,19.1,19.08,19.08,2
VIJ14,2013-08-06 10:00,6,19.15,19.2,19.13,19.2,3
VIJ14,2013-08-06 11:30,6,19.1,19.1,19.1,19.1,1
VIJ14,2013-08-06 12:30,6,19.15,19.15,19.15,19.15,1
VIJ14,2013-08-06 13:00,6,19.2,19.2,19.2,19.2,1
VIJ14,2013-08-06 13:30,6,19.24,19.26,19.24,19.25,8
VIJ14,2013-08-06 14:30,6,19.29,19.3,19.29,19.29,3
VIJ14,2013-08-06 15:00,6,19.35,19.35,19.35,19.35,2
VIJ14,2013-08-07 08:30,7,19.35,19.37,19.35,19.37,69
VIJ14,2013-08-07 09:30,7,19.45,19.45,19.45,19.45,1
VIJ14,2013-08-07 10:00,7,19.4,19.4,19.4,19.4,1
VIJ14,2013-08-07 10:30,7,19.4,19.4,19.4,19.4,1
VIJ14,2013-08-07 11:00,7,19.43,19.44,19.43,19.44,4
VIJ14,2013-08-07 11:30,7,19.4,19.4,19.4,19.4,2
VIJ14,2013-08-07 12:00,7,19.35,19.35,19.35,19.35,5
VIJ14,2013-08-07 12:30,7,19.35,19.35,19.35,19.35,2
VIJ14,2013-08-07 13:00,7,19.3,19.31,19.28,19.28,12
VIJ14,2013-08-08 08:30,8,19.1,19.1,19.1,19.1,1
VIJ14,2013-08-08 12:00,8,19,19,19,19,2
VIJ14,2013-08-08 13:30,8,19.1,19.12,19.1,19.11,3
VIJ14,2013-08-08 15:00,8,19.15,19.15,19.15,19.15,1
VIJ14,2013-08-09 10:00,9,19.25,19.25,19.25,19.25,1
VIJ14,2013-08-09 10:30,9,19.2,19.3,19.2,19.3,2
VIJ14,2013-08-09 11:00,9,19.2,19.2,19.2,19.2,3
VIJ14,2013-08-09 11:30,9,19.2,19.2,19.2,19.2,4
VIJ14,2013-08-09 12:00,9,19.15,19.15,19.15,19.15,1
VIJ14,2013-08-09 12:30,9,19.15,19.2,19.15,19.2,4
VIJ14,2013-08-09 14:30,9,19.22,19.22,19.22,19.22,1
VIJ14,2013-08-09 15:00,9,19.25,19.31,19.25,19.31,4
VIJ14,2013-08-12 07:00,12,19.45,19.45,19.43,19.43,30
VIJ14,2013-08-12 08:00,12,19.45,19.45,19.45,19.45,1
VIJ14,2013-08-12 08:30,12,19.45,19.45,19.39,19.39,12
VIJ14,2013-08-12 09:00,12,19.35,19.37,19.35,19.35,21
VIJ14,2013-08-12 09:30,12,19.33,19.33,19.33,19.33,1
VIJ14,2013-08-12 10:00,12,19.3,19.31,19.3,19.3,19
VIJ14,2013-08-12 13:30,12,19.3,19.3,19.3,19.3,1
VIJ14,2013-08-13 08:30,13,19.3,19.3,19.3,19.3,1
VIJ14,2013-08-13 09:00,13,19.4,19.45,19.38,19.41,5
VIJ14,2013-08-13 14:00,13,19.35,19.35,19.35,19.35,1
VIJ14,2013-08-13 15:00,13,19.45,19.45,19.44,19.45,12
VIJ14,2013-08-14 08:00,14,19.4,19.4,19.4,19.4,1
VIJ14,2013-08-14 09:30,14,19.45,19.45,19.44,19.44,22
VIJ14,2013-08-14 10:30,14,19.45,19.45,19.43,19.45,29
VIJ14,2013-08-14 11:00,14,19.44,19.44,19.44,19.44,2
VIJ14,2013-08-14 11:30,14,19.45,19.45,19.43,19.45,11
VIJ14,2013-08-14 12:00,14,19.45,19.48,19.45,19.48,7
VIJ14,2013-08-14 12:30,14,19.5,19.5,19.5,19.5,6
VIJ14,2013-08-14 13:30,14,19.55,19.55,19.55,19.55,1
VIJ14,2013-08-14 15:00,14,19.65,19.65,19.65,19.65,2
VIJ14,2013-08-15 07:00,15,19.82,19.85,19.82,19.85,3
VIJ14,2013-08-15 08:00,15,19.9,19.9,19.83,19.83,52
VIJ14,2013-08-15 08:30,15,19.85,19.97,19.82,19.97,116
VIJ14,2013-08-15 09:00,15,19.9,19.9,19.75,19.75,5
VIJ14,2013-08-15 10:00,15,19.7,19.7,19.7,19.7,1
VIJ14,2013-08-15 10:30,15,19.65,19.67,19.65,19.67,3
VIJ14,2013-08-15 11:30,15,19.75,19.75,19.75,19.75,1
VIJ14,2013-08-15 12:30,15,19.8,19.8,19.8,19.8,1
VIJ14,2013-08-15 13:30,15,19.84,19.84,19.84,19.84,2
VIJ14,2013-08-15 14:00,15,19.97,20.05,19.97,20.05,11
VIJ14,2013-08-15 15:00,15,20.05,20.05,20.01,20.01,12
VIJ14,2013-08-16 07:00,16,19.95,19.95,19.92,19.95,44
VIJ14,2013-08-16 07:30,16,19.9,19.93,19.89,19.9,105
VIJ14,2013-08-16 08:00,16,19.9,19.9,19.89,19.9,52
VIJ14,2013-08-16 09:00,16,19.7,19.8,19.7,19.8,3
VIJ14,2013-08-16 10:00,16,19.53,19.57,19.5,19.57,18
VIJ14,2013-08-16 10:30,16,19.55,19.58,19.55,19.58,14
VIJ14,2013-08-16 11:00,16,19.55,19.55,19.55,19.55,5
VIJ14,2013-08-16 11:30,16,19.6,19.65,19.6,19.64,19
VIJ14,2013-08-16 12:30,16,19.85,19.86,19.84,19.86,10
VIJ14,2013-08-16 13:00,16,19.84,19.85,19.84,19.85,3
VIJ14,2013-08-16 14:00,16,19.75,19.75,19.74,19.74,9
VIJ14,2013-08-19 08:30,19,19.85,19.95,19.85,19.95,4
VIJ14,2013-08-19 09:00,19,19.86,19.87,19.86,19.87,2
VIJ14,2013-08-19 10:00,19,19.9,19.9,19.85,19.85,31
VIJ14,2013-08-19 11:00,19,19.9,19.9,19.9,19.9,8
VIJ14,2013-08-19 11:30,19,19.9,19.92,19.87,19.87,48
VIJ14,2013-08-19 12:00,19,19.85,19.85,19.8,19.8,25
VIJ14,2013-08-19 12:30,19,19.9,19.92,19.9,19.92,2
VIJ14,2013-08-19 13:00,19,19.9,19.92,19.87,19.87,28
VIJ14,2013-08-19 13:30,19,20,20.01,20,20.01,2
VIJ14,2013-08-19 14:30,19,19.99,20.05,19.99,20.04,39
VIJ14,2013-08-19 15:00,19,20.1,20.1,20.1,20.1,1
VIJ14,2013-08-20 07:00,20,20.05,20.05,20,20,49
VIJ14,2013-08-20 07:30,20,20,20.03,19.98,20,83
VIJ14,2013-08-20 08:00,20,20.02,20.02,20,20,68
VIJ14,2013-08-20 08:30,20,20.05,20.05,20.05,20.05,67
VIJ14,2013-08-20 09:00,20,20.05,20.05,19.99,20,5
VIJ14,2013-08-20 09:30,20,19.93,19.93,19.9,19.9,2
VIJ14,2013-08-20 10:00,20,19.9,19.9,19.9,19.9,1
VIJ14,2013-08-20 10:30,20,19.6,19.6,19.59,19.59,3
VIJ14,2013-08-20 11:00,20,19.6,19.6,19.42,19.42,55
VIJ14,2013-08-20 11:30,20,19.45,19.45,19.45,19.45,2
VIJ14,2013-08-20 12:00,20,19.5,19.52,19.5,19.52,2
VIJ14,2013-08-20 12:30,20,19.5,19.5,19.5,19.5,1
VIJ14,2013-08-20 13:00,20,19.49,19.55,19.49,19.55,11
VIJ14,2013-08-20 14:00,20,19.53,19.54,19.53,19.54,6
VIJ14,2013-08-20 14:30,20,19.56,19.7,19.55,19.7,26
VIJ14,2013-08-20 15:00,20,19.8,19.8,19.8,19.8,1
VIJ14,2013-08-21 07:30,21,19.85,19.9,19.85,19.89,5
VIJ14,2013-08-21 08:00,21,19.93,19.99,19.93,19.99,9
VIJ14,2013-08-21 08:30,21,20.05,20.05,19.79,19.79,29
VIJ14,2013-08-21 09:00,21,19.77,19.82,19.77,19.82,13
VIJ14,2013-08-21 09:30,21,19.85,19.85,19.85,19.85,2
VIJ14,2013-08-21 10:30,21,19.87,19.95,19.87,19.95,8
VIJ14,2013-08-21 11:00,21,19.95,19.96,19.9,19.9,8
VIJ14,2013-08-21 11:30,21,19.85,19.85,19.8,19.81,4
VIJ14,2013-08-21 12:00,21,19.8,19.85,19.8,19.83,7
VIJ14,2013-08-21 12:30,21,19.75,19.75,19.75,19.75,1
VIJ14,2013-08-21 13:00,21,19.8,19.85,19.6,19.6,33
VIJ14,2013-08-21 13:30,21,19.45,19.45,19.35,19.4,33
VIJ14,2013-08-21 14:00,21,19.45,19.45,19.4,19.4,5
VIJ14,2013-08-21 14:30,21,19.46,19.65,19.46,19.65,6
VIJ14,2013-08-21 15:00,21,19.65,19.8,19.65,19.8,31
VIJ14,2013-08-22 07:00,22,19.65,19.66,19.65,19.66,8
VIJ14,2013-08-22 07:30,22,19.7,19.7,19.6,19.6,3
VIJ14,2013-08-22 08:30,22,19.51,19.52,19.45,19.47,7
VIJ14,2013-08-22 09:00,22,19.41,19.47,19.41,19.47,12
VIJ14,2013-08-22 09:30,22,19.4,19.4,19.35,19.35,21
VIJ14,2013-08-22 10:00,22,19.3,19.37,19.25,19.37,12
VIJ14,2013-08-22 10:30,22,19.35,19.37,19.35,19.37,14
VIJ14,2013-08-22 11:00,22,19.35,19.38,19.35,19.35,37
VIJ14,2013-08-22 11:30,22,19.35,19.4,19.35,19.4,3
VIJ14,2013-08-22 12:00,22,19.4,19.4,19.33,19.33,26
VIJ14,2013-08-22 12:30,22,19.3,19.3,19.3,19.3,1
VIJ14,2013-08-22 14:00,22,19.35,19.35,19.35,19.35,3
VIJ14,2013-08-22 14:30,22,19.3,19.3,19.27,19.3,18
VIJ14,2013-08-23 08:00,23,19.25,19.25,19.25,19.25,3
VIJ14,2013-08-23 08:30,23,19.35,19.35,19.25,19.3,18
VIJ14,2013-08-23 09:00,23,19.3,19.38,19.3,19.35,9
VIJ14,2013-08-23 09:30,23,19.3,19.31,19.2,19.2,67
VIJ14,2013-08-23 10:00,23,19.2,19.25,19.2,19.25,3
VIJ14,2013-08-23 13:00,23,19.29,19.29,19.29,19.29,3
VIJ14,2013-08-23 14:30,23,19.3,19.3,19.29,19.3,23
VIJ14,2013-08-26 08:30,26,19.22,19.22,19.22,19.22,5
VIJ14,2013-08-26 09:00,26,19.15,19.15,19.12,19.13,8
VIJ14,2013-08-26 09:30,26,19.11,19.13,19.05,19.05,82
VIJ14,2013-08-26 10:00,26,19.05,19.05,19.05,19.05,10
VIJ14,2013-08-26 10:30,26,19.08,19.08,19.08,19.08,1
VIJ14,2013-08-26 11:00,26,19.07,19.07,19.07,19.07,1
VIJ14,2013-08-26 12:00,26,19.1,19.1,19.1,19.1,1
VIJ14,2013-08-26 12:30,26,19.15,19.17,19.15,19.15,6
VIJ14,2013-08-26 13:30,26,19.2,19.22,19.2,19.22,2
VIJ14,2013-08-26 14:00,26,19.25,19.6,19.25,19.6,142
VIJ14,2013-08-26 14:30,26,19.53,19.72,19.5,19.69,238
VIJ14,2013-08-26 15:00,26,19.69,19.69,19.63,19.67,4
VIJ14,2013-08-27 07:00,27,19.75,19.85,19.7,19.85,203
VIJ14,2013-08-27 07:30,27,19.85,20.22,19.84,20.1,205
VIJ14,2013-08-27 08:00,27,20.1,20.13,20.05,20.05,118
VIJ14,2013-08-27 08:30,27,20,20.05,19.7,19.8,107
VIJ14,2013-08-27 09:00,27,19.82,20.11,19.77,20.11,176
VIJ14,2013-08-27 09:30,27,20.1,20.15,19.95,19.95,101
VIJ14,2013-08-27 10:00,27,19.95,20,19.94,19.95,72
VIJ14,2013-08-27 10:30,27,19.95,20.05,19.9,20.05,146
VIJ14,2013-08-27 11:00,27,20.1,20.15,20.09,20.11,38
VIJ14,2013-08-27 11:30,27,20.03,20.03,20.03,20.03,4
VIJ14,2013-08-27 12:00,27,20.15,20.2,20.15,20.2,6
VIJ14,2013-08-27 12:30,27,20.1,20.16,20.1,20.16,88
VIJ14,2013-08-27 13:00,27,20.14,20.3,20.14,20.27,37
VIJ14,2013-08-27 13:30,27,20.35,20.35,20.23,20.26,50
VIJ14,2013-08-27 14:00,27,20.2,20.28,20.18,20.28,19
VIJ14,2013-08-27 14:30,27,20.3,20.32,20.2,20.3,80
VIJ14,2013-08-27 15:00,27,20.35,20.41,20.33,20.35,57
VIJ14,2013-08-28 07:00,28,20.38,20.38,20.3,20.3,22
VIJ14,2013-08-28 07:30,28,20.3,20.3,20.28,20.3,16
VIJ14,2013-08-28 08:00,28,20.35,20.45,20.35,20.45,28
VIJ14,2013-08-28 08:30,28,20.5,20.57,20.3,20.34,188
VIJ14,2013-08-28 09:00,28,20.27,20.27,20.2,20.21,15
VIJ14,2013-08-28 09:30,28,20.22,20.22,20.05,20.06,144
VIJ14,2013-08-28 10:00,28,20.02,20.02,19.95,20.02,109
VIJ14,2013-08-28 10:30,28,20.15,20.15,20.1,20.1,23
VIJ14,2013-08-28 11:00,28,20.05,20.05,20.05,20.05,5
VIJ14,2013-08-28 12:00,28,20,20.1,20,20.1,57
VIJ14,2013-08-28 12:30,28,20.1,20.12,20.1,20.12,5
VIJ14,2013-08-28 13:00,28,20.2,20.2,20.2,20.2,1
VIJ14,2013-08-28 13:30,28,20.2,20.25,20.2,20.25,3
VIJ14,2013-08-28 14:00,28,20.25,20.25,20.2,20.2,6
VIJ14,2013-08-28 14:30,28,20.13,20.2,20.13,20.2,15
VIJ14,2013-08-28 15:00,28,20.32,20.49,20.32,20.49,125
VIJ14,2013-08-29 07:00,29,20.2,20.23,20.2,20.2,38
VIJ14,2013-08-29 07:30,29,20.2,20.24,20.18,20.21,27
VIJ14,2013-08-29 08:00,29,20.35,20.52,20.35,20.47,79
VIJ14,2013-08-29 08:30,29,20.47,20.47,20.2,20.25,32
VIJ14,2013-08-29 09:00,29,20.23,20.3,20.18,20.3,44
VIJ14,2013-08-29 09:30,29,20.3,20.3,20.2,20.2,40
VIJ14,2013-08-29 10:00,29,20.3,20.33,20.28,20.28,73
VIJ14,2013-08-29 10:30,29,20.3,20.4,20.29,20.4,101
VIJ14,2013-08-29 11:00,29,20.4,20.42,20.4,20.42,34
VIJ14,2013-08-29 11:30,29,20.4,20.41,20.4,20.41,4
VIJ14,2013-08-29 12:00,29,20.35,20.4,20.29,20.4,354
VIJ14,2013-08-29 12:30,29,20.4,20.5,20.4,20.5,23
VIJ14,2013-08-29 13:00,29,20.5,20.53,20.44,20.53,97
VIJ14,2013-08-29 13:30,29,20.45,20.47,20.45,20.47,3
VIJ14,2013-08-29 14:00,29,20.5,20.55,20.47,20.55,58
VIJ14,2013-08-29 14:30,29,20.6,20.6,20.6,20.6,14
VIJ14,2013-08-29 15:00,29,20.6,20.62,20.55,20.59,122
VIJ14,2013-08-30 07:00,30,20.51,20.51,20.42,20.45,65
VIJ14,2013-08-30 07:30,30,20.5,20.52,20.5,20.52,4
VIJ14,2013-08-30 08:30,30,20.55,20.65,20.55,20.65,34
VIJ14,2013-08-30 09:00,30,20.65,20.71,20.6,20.62,101
VIJ14,2013-08-30 09:30,30,20.65,20.75,20.55,20.74,73
VIJ14,2013-08-30 10:00,30,20.74,20.74,20.67,20.67,17
VIJ14,2013-08-30 10:30,30,20.82,20.85,20.81,20.85,3
VIJ14,2013-08-30 11:00,30,20.83,20.83,20.75,20.77,49
VIJ14,2013-08-30 11:30,30,20.75,20.75,20.68,20.7,104
VIJ14,2013-08-30 12:00,30,20.84,20.85,20.6,20.6,16
VIJ14,2013-08-30 14:00,30,20.65,20.65,20.65,20.65,1
VIJ14,2013-08-30 14:30,30,20.65,20.7,20.65,20.65,8
VIJ14,2013-08-30 15:00,30,20.62,20.7,20.62,20.7,21
VIJ14,2013-09-03 07:00,3,20.05,20.18,20.01,20.18,32
VIJ14,2013-09-03 07:30,3,20.16,20.16,20.15,20.15,6
VIJ14,2013-09-03 08:00,3,20.17,20.23,20.17,20.22,21
VIJ14,2013-09-03 08:30,3,20.23,20.35,20.2,20.25,226
VIJ14,2013-09-03 09:00,3,20.25,20.3,20.15,20.22,57
VIJ14,2013-09-03 09:30,3,20.21,20.25,20.21,20.25,4
VIJ14,2013-09-03 10:00,3,20.2,20.3,20.2,20.3,20
VIJ14,2013-09-03 10:30,3,20.25,20.28,20.25,20.28,13
VIJ14,2013-09-03 11:00,3,20.3,20.3,20.3,20.3,3
VIJ14,2013-09-03 11:30,3,20.45,20.45,20.45,20.45,4
VIJ14,2013-09-03 12:00,3,20.5,20.5,20.45,20.45,16
VIJ14,2013-09-03 12:30,3,20.4,20.5,20.4,20.45,11
VIJ14,2013-09-03 13:00,3,20.45,20.45,20.36,20.45,39
VIJ14,2013-09-03 13:30,3,20.43,20.43,20.39,20.39,29
VIJ14,2013-09-03 14:00,3,20.35,20.35,20.3,20.33,18
VIJ14,2013-09-03 14:30,3,20.3,20.35,20.25,20.35,15
VIJ14,2013-09-03 15:00,3,20.3,20.32,20.25,20.32,6
VIJ14,2013-09-04 07:30,4,20.34,20.34,20.32,20.33,5
VIJ14,2013-09-04 08:00,4,20.3,20.3,20.3,20.3,2
VIJ14,2013-09-04 08:30,4,20.25,20.32,20.2,20.2,20
VIJ14,2013-09-04 09:00,4,20.15,20.15,20.15,20.15,3
VIJ14,2013-09-04 09:30,4,20.15,20.15,20.1,20.1,2
VIJ14,2013-09-04 10:00,4,20.15,20.15,20.1,20.1,39
VIJ14,2013-09-04 10:30,4,20.15,20.15,20.11,20.11,55
VIJ14,2013-09-04 11:00,4,20.14,20.14,20.14,20.14,1
VIJ14,2013-09-04 11:30,4,20.14,20.14,20.12,20.13,4
VIJ14,2013-09-04 12:00,4,20.12,20.12,20.1,20.1,52
VIJ14,2013-09-04 12:30,4,20.11,20.21,20.11,20.21,230
VIJ14,2013-09-04 13:00,4,20.17,20.23,20.17,20.23,10
VIJ14,2013-09-04 13:30,4,20.23,20.23,20.23,20.23,68
VIJ14,2013-09-04 14:00,4,20.16,20.26,20.16,20.23,96
VIJ14,2013-09-04 14:30,4,20.25,20.25,20.15,20.15,110
VIJ14,2013-09-04 15:00,4,20.15,20.18,20.1,20.15,24
VIJ14,2013-09-05 07:00,5,20.1,20.1,20.1,20.1,5
VIJ14,2013-09-05 07:30,5,20.1,20.1,20.1,20.1,1
VIJ14,2013-09-05 08:00,5,20.1,20.15,20.09,20.15,4
VIJ14,2013-09-05 08:30,5,20.2,20.2,20.1,20.1,15
VIJ14,2013-09-05 09:00,5,20.1,20.13,20.1,20.13,9
VIJ14,2013-09-05 09:30,5,20.15,20.15,20.15,20.15,2
VIJ14,2013-09-05 10:00,5,20.11,20.13,20.07,20.08,39
VIJ14,2013-09-05 10:30,5,20.1,20.1,20.04,20.07,20
VIJ14,2013-09-05 11:00,5,20.09,20.09,20.03,20.08,52
VIJ14,2013-09-05 11:30,5,20.08,20.08,20.08,20.08,7
VIJ14,2013-09-05 12:00,5,20.1,20.1,20.1,20.1,1
VIJ14,2013-09-05 12:30,5,20.1,20.1,20.05,20.05,25
VIJ14,2013-09-05 13:00,5,20.06,20.06,20.05,20.05,7
VIJ14,2013-09-05 13:30,5,20.05,20.07,20.05,20.07,58
VIJ14,2013-09-05 14:00,5,20.05,20.08,20.05,20.08,11
VIJ14,2013-09-05 14:30,5,20.08,20.08,20.05,20.06,51
VIJ14,2013-09-05 15:00,5,20.06,20.07,20.06,20.07,11
VIJ14,2013-09-06 07:00,6,20,20.01,19.98,20.01,7
VIJ14,2013-09-06 07:30,6,20.05,20.08,19.92,19.92,366
VIJ14,2013-09-06 08:00,6,19.93,19.95,19.91,19.91,444
VIJ14,2013-09-06 08:30,6,19.95,20.4,19.95,20.35,135
VIJ14,2013-09-06 09:00,6,20.32,20.5,20.2,20.2,18
VIJ14,2013-09-06 09:30,6,20.18,20.2,19.99,20.05,83
VIJ14,2013-09-06 10:00,6,20.05,20.05,19.95,20.05,5
VIJ14,2013-09-06 10:30,6,20.02,20.02,19.98,19.98,58
VIJ14,2013-09-06 11:30,6,20,20,20,20,1
VIJ14,2013-09-06 12:00,6,19.96,19.96,19.96,19.96,2
VIJ14,2013-09-06 12:30,6,19.87,19.87,19.85,19.85,4
VIJ14,2013-09-06 13:30,6,19.9,19.9,19.9,19.9,13
VIJ14,2013-09-06 14:00,6,20,20.08,20,20,27
VIJ14,2013-09-06 14:30,6,19.98,20.08,19.98,20.08,22
VIJ14,2013-09-06 15:00,6,20.12,20.2,20.12,20.2,44
VIJ14,2013-09-09 07:00,9,20.1,20.1,20.1,20.1,23
VIJ14,2013-09-09 08:00,9,20.08,20.08,20.08,20.08,5
VIJ14,2013-09-09 08:30,9,20.1,20.1,20.1,20.1,1
VIJ14,2013-09-09 09:00,9,20.06,20.1,20.05,20.1,32
VIJ14,2013-09-09 09:30,9,20.05,20.08,20.03,20.03,57
VIJ14,2013-09-09 10:00,9,20.04,20.04,19.99,19.99,7
VIJ14,2013-09-09 10:30,9,19.95,19.96,19.9,19.9,16
VIJ14,2013-09-09 11:00,9,19.87,19.87,19.75,19.75,51
VIJ14,2013-09-09 11:30,9,19.75,19.78,19.73,19.78,31
VIJ14,2013-09-09 12:00,9,19.8,19.8,19.8,19.8,8
VIJ14,2013-09-09 12:30,9,19.77,19.77,19.74,19.75,65
VIJ14,2013-09-09 13:00,9,19.74,19.75,19.7,19.7,112
VIJ14,2013-09-09 13:30,9,19.7,19.76,19.7,19.7,74
VIJ14,2013-09-09 14:00,9,19.7,19.7,19.7,19.7,18
VIJ14,2013-09-09 14:30,9,19.7,19.7,19.7,19.7,1
VIJ14,2013-09-09 15:00,9,19.7,19.74,19.7,19.7,19
VIJ14,2013-09-10 07:00,10,19.4,19.4,19.35,19.35,13
VIJ14,2013-09-10 07:30,10,19.4,19.4,19.4,19.4,12
VIJ14,2013-09-10 08:00,10,19.41,19.41,19.37,19.39,8
VIJ14,2013-09-10 08:30,10,19.39,19.45,19.37,19.42,88
VIJ14,2013-09-10 09:00,10,19.4,19.45,19.4,19.45,52
VIJ14,2013-09-10 09:30,10,19.43,19.43,19.43,19.43,1
VIJ14,2013-09-10 10:00,10,19.43,19.43,19.39,19.41,59
VIJ14,2013-09-10 10:30,10,19.44,19.47,19.42,19.45,15
VIJ14,2013-09-10 11:00,10,19.43,19.43,19.4,19.4,11
VIJ14,2013-09-10 11:30,10,19.37,19.37,19.37,19.37,2
VIJ14,2013-09-10 12:00,10,19.37,19.38,19.37,19.38,3
VIJ14,2013-09-10 13:00,10,19.37,19.37,19.37,19.37,1
VIJ14,2013-09-10 13:30,10,19.4,19.4,19.4,19.4,10
VIJ14,2013-09-10 14:00,10,19.43,19.45,19.43,19.45,4
VIJ14,2013-09-10 14:30,10,19.44,19.44,19.42,19.42,3
VIJ14,2013-09-10 15:00,10,19.4,19.42,19.38,19.4,60
VIJ14,2013-09-11 07:00,11,19.3,19.3,19.3,19.3,2
VIJ14,2013-09-11 07:30,11,19.3,19.3,19.3,19.3,7
VIJ14,2013-09-11 08:00,11,19.3,19.34,19.3,19.34,7
VIJ14,2013-09-11 08:30,11,19.3,19.34,19.29,19.34,18
VIJ14,2013-09-11 09:00,11,19.35,19.35,19.33,19.33,22
VIJ14,2013-09-11 09:30,11,19.3,19.3,19.3,19.3,32
VIJ14,2013-09-11 10:00,11,19.17,19.2,19.17,19.2,2
VIJ14,2013-09-11 10:30,11,19.15,19.18,19.07,19.18,50
VIJ14,2013-09-11 11:00,11,19.18,19.23,19.18,19.19,74
VIJ14,2013-09-11 11:30,11,19.15,19.15,19.15,19.15,5
VIJ14,2013-09-11 12:00,11,19.15,19.17,19.13,19.13,16
VIJ14,2013-09-11 12:30,11,19.12,19.13,19.12,19.12,49
VIJ14,2013-09-11 13:00,11,19.1,19.15,19.1,19.12,46
VIJ14,2013-09-11 13:30,11,19.13,19.13,19.1,19.1,2
VIJ14,2013-09-11 14:00,11,19.12,19.15,19.12,19.15,35
VIJ14,2013-09-11 14:30,11,19.2,19.2,19.18,19.19,23
VIJ14,2013-09-11 15:00,11,19.19,19.19,19.15,19.15,19
VIJ14,2013-09-12 07:00,12,19.05,19.06,19.05,19.05,32
VIJ14,2013-09-12 07:30,12,19.05,19.05,19.05,19.05,6
VIJ14,2013-09-12 08:00,12,19.09,19.11,19.09,19.1,46
VIJ14,2013-09-12 08:30,12,19.05,19.1,19,19.05,89
VIJ14,2013-09-12 09:00,12,19.06,19.06,19,19,74
VIJ14,2013-09-12 09:30,12,18.97,19.04,18.97,19.04,5
VIJ14,2013-09-12 10:00,12,19.05,19.12,19,19.1,50
VIJ14,2013-09-12 10:30,12,19.13,19.2,19.13,19.2,27
VIJ14,2013-09-12 11:00,12,19.16,19.24,19.16,19.24,8
VIJ14,2013-09-12 11:30,12,19.25,19.25,19.25,19.25,2
VIJ14,2013-09-12 12:00,12,19.2,19.2,19.15,19.15,112
VIJ14,2013-09-12 12:30,12,19.17,19.2,19.17,19.18,7
VIJ14,2013-09-12 13:00,12,19.19,19.27,19.17,19.27,257
VIJ14,2013-09-12 13:30,12,19.3,19.36,19.29,19.29,98
VIJ14,2013-09-12 14:00,12,19.33,19.38,19.3,19.35,105
VIJ14,2013-09-12 14:30,12,19.35,19.41,19.35,19.36,182
VIJ14,2013-09-12 15:00,12,19.35,19.35,19.25,19.25,179
VIJ14,2013-09-13 07:00,13,19.25,19.25,19.25,19.25,1
VIJ14,2013-09-13 07:30,13,19.18,19.18,19.18,19.18,3
VIJ14,2013-09-13 08:00,13,19.15,19.15,19.05,19.05,25
VIJ14,2013-09-13 08:30,13,19.05,19.15,18.95,19.15,91
VIJ14,2013-09-13 09:00,13,19.13,19.35,19.13,19.35,43
VIJ14,2013-09-13 09:30,13,19.3,19.3,19.2,19.2,33
VIJ14,2013-09-13 10:00,13,19.2,19.2,19.15,19.15,32
VIJ14,2013-09-13 10:30,13,19.18,19.21,19.18,19.21,40
VIJ14,2013-09-13 11:00,13,19.2,19.2,19.2,19.2,1
VIJ14,2013-09-13 11:30,13,19.18,19.18,19.17,19.17,5
VIJ14,2013-09-13 12:00,13,19.15,19.18,19.15,19.18,10
VIJ14,2013-09-13 13:00,13,19.17,19.2,19.17,19.2,38
VIJ14,2013-09-13 13:30,13,19.21,19.22,19.21,19.22,23
VIJ14,2013-09-13 14:30,13,19.23,19.25,19.2,19.2,104
VIJ14,2013-09-13 15:00,13,19.2,19.25,19.2,19.25,46
VIJ14,2013-09-16 07:00,16,18.9,18.95,18.9,18.95,57
VIJ14,2013-09-16 07:30,16,18.95,18.95,18.95,18.95,7
VIJ14,2013-09-16 08:00,16,18.98,18.98,18.98,18.98,13
VIJ14,2013-09-16 08:30,16,19,19.05,18.95,19.05,35
VIJ14,2013-09-16 09:00,16,19,19.01,18.85,18.86,209
VIJ14,2013-09-16 09:30,16,18.85,18.87,18.81,18.85,88
VIJ14,2013-09-16 10:00,16,18.87,18.9,18.8,18.82,93
VIJ14,2013-09-16 10:30,16,18.82,18.82,18.82,18.82,1
VIJ14,2013-09-16 11:00,16,18.85,18.87,18.82,18.85,34
VIJ14,2013-09-16 11:30,16,18.85,18.95,18.84,18.95,15
VIJ14,2013-09-16 12:00,16,18.95,18.95,18.85,18.95,49
VIJ14,2013-09-16 12:30,16,19,19.1,19,19.04,75
VIJ14,2013-09-16 13:00,16,19,19.02,19,19,6
VIJ14,2013-09-16 13:30,16,19.05,19.05,19.05,19.05,10
VIJ14,2013-09-16 14:00,16,19,19.05,19,19.04,69
VIJ14,2013-09-16 14:30,16,19.05,19.1,18.96,18.99,182
VIJ14,2013-09-16 15:00,16,18.98,19,18.98,19,12
VIJ14,2013-09-17 07:00,17,18.9,18.9,18.9,18.9,4
VIJ14,2013-09-17 07:30,17,18.9,18.9,18.89,18.9,9
VIJ14,2013-09-17 08:00,17,18.9,18.9,18.9,18.9,4
VIJ14,2013-09-17 08:30,17,18.9,18.9,18.9,18.9,4
VIJ14,2013-09-17 09:00,17,18.9,18.9,18.8,18.83,31
VIJ14,2013-09-17 09:30,17,18.81,18.82,18.8,18.8,46
VIJ14,2013-09-17 10:00,17,18.75,18.8,18.75,18.8,95
VIJ14,2013-09-17 10:30,17,18.8,18.82,18.78,18.82,61
VIJ14,2013-09-17 11:00,17,18.82,18.85,18.82,18.84,121
VIJ14,2013-09-17 11:30,17,18.84,18.84,18.83,18.83,14
VIJ14,2013-09-17 12:30,17,18.83,18.83,18.83,18.83,20
VIJ14,2013-09-17 13:00,17,18.82,18.9,18.8,18.85,52
VIJ14,2013-09-17 13:30,17,18.83,18.83,18.83,18.83,3
VIJ14,2013-09-17 14:00,17,18.9,18.9,18.88,18.88,40
VIJ14,2013-09-17 14:30,17,18.95,18.95,18.85,18.85,127
VIJ14,2013-09-17 15:00,17,18.86,18.95,18.86,18.95,171
VIJ14,2013-09-18 07:00,18,18.9,18.9,18.9,18.9,3
VIJ14,2013-09-18 07:30,18,18.89,18.9,18.88,18.89,39
VIJ14,2013-09-18 08:00,18,18.95,18.95,18.95,18.95,8
VIJ14,2013-09-18 08:30,18,18.9,18.98,18.85,18.9,75
VIJ14,2013-09-18 09:00,18,18.88,18.89,18.88,18.89,4
VIJ14,2013-09-18 09:30,18,18.9,18.97,18.87,18.96,169
VIJ14,2013-09-18 10:00,18,18.96,19,18.94,19,36
VIJ14,2013-09-18 10:30,18,18.97,19.02,18.97,19,15
VIJ14,2013-09-18 11:00,18,19.03,19.03,19,19.02,59
VIJ14,2013-09-18 11:30,18,18.97,18.98,18.95,18.95,16
VIJ14,2013-09-18 12:00,18,18.91,18.91,18.91,18.91,6
VIJ14,2013-09-18 12:30,18,18.9,18.93,18.88,18.89,137
VIJ14,2013-09-18 13:00,18,18.85,18.85,18.5,18.6,221
VIJ14,2013-09-18 13:30,18,18.65,18.68,18.56,18.57,80
VIJ14,2013-09-18 14:00,18,18.55,18.75,18.55,18.7,89
VIJ14,2013-09-18 14:30,18,18.7,18.71,18.56,18.6,98
VIJ14,2013-09-18 15:00,18,18.6,18.62,18.55,18.55,247
VIJ14,2013-09-19 07:00,19,18.45,18.48,18.35,18.48,20
VIJ14,2013-09-19 07:30,19,18.5,18.55,18.45,18.55,37
VIJ14,2013-09-19 08:00,19,18.5,18.5,18.5,18.5,2
VIJ14,2013-09-19 08:30,19,18.45,18.59,18.4,18.55,166
VIJ14,2013-09-19 09:00,19,18.54,18.65,18.53,18.55,161
VIJ14,2013-09-19 09:30,19,18.6,18.65,18.58,18.65,80
VIJ14,2013-09-19 10:00,19,18.63,18.69,18.6,18.69,58
VIJ14,2013-09-19 10:30,19,18.65,18.7,18.65,18.67,131
VIJ14,2013-09-19 11:00,19,18.65,18.65,18.62,18.63,18
VIJ14,2013-09-19 11:30,19,18.6,18.68,18.55,18.68,137
VIJ14,2013-09-19 12:00,19,18.7,18.75,18.7,18.7,28
VIJ14,2013-09-19 12:30,19,18.73,18.8,18.72,18.8,112
VIJ14,2013-09-19 13:00,19,18.75,18.75,18.73,18.74,17
VIJ14,2013-09-19 13:30,19,18.75,18.79,18.74,18.79,9
VIJ14,2013-09-19 14:00,19,18.75,18.75,18.72,18.72,17
VIJ14,2013-09-19 14:30,19,18.74,18.75,18.7,18.74,312
VIJ14,2013-09-19 15:00,19,18.72,18.75,18.55,18.61,769
VIJ14,2013-09-20 07:00,20,18.63,18.78,18.63,18.75,83
VIJ14,2013-09-20 07:30,20,18.75,18.8,18.75,18.8,10
VIJ14,2013-09-20 08:00,20,18.78,18.78,18.74,18.74,43
VIJ14,2013-09-20 08:30,20,18.79,18.96,18.75,18.91,872
VIJ14,2013-09-20 09:00,20,18.9,18.91,18.8,18.85,752
VIJ14,2013-09-20 09:30,20,18.88,18.89,18.67,18.7,626
VIJ14,2013-09-20 10:00,20,18.74,18.85,18.73,18.85,68
VIJ14,2013-09-20 10:30,20,18.85,19,18.85,19,108
VIJ14,2013-09-20 11:00,20,18.95,19,18.93,19,234
VIJ14,2013-09-20 11:30,20,18.98,19,18.92,18.94,49
VIJ14,2013-09-20 12:00,20,18.95,19,18.93,18.97,290
VIJ14,2013-09-20 12:30,20,18.93,19,18.93,19,39
VIJ14,2013-09-20 13:00,20,19,19,18.92,18.95,25
VIJ14,2013-09-20 13:30,20,19.03,19.1,19,19,77
VIJ14,2013-09-20 14:00,20,19,19,18.96,18.98,83
VIJ14,2013-09-20 14:30,20,19.05,19.13,19,19.1,464
VIJ14,2013-09-20 15:00,20,19.11,19.15,19.1,19.1,360
VIJ14,2013-09-23 07:00,23,19.15,19.15,19.01,19.03,31
VIJ14,2013-09-23 07:30,23,19,19,18.95,18.98,31
VIJ14,2013-09-23 08:00,23,18.98,19,18.98,19,36
VIJ14,2013-09-23 08:30,23,18.98,19.15,18.98,19.15,49
VIJ14,2013-09-23 09:00,23,19.15,19.25,19.15,19.19,124
VIJ14,2013-09-23 09:30,23,19.2,19.28,19.2,19.24,355
VIJ14,2013-09-23 10:00,23,19.25,19.3,19.17,19.2,373
VIJ14,2013-09-23 10:30,23,19.2,19.21,19.2,19.2,20
VIJ14,2013-09-23 11:00,23,19.15,19.17,19.12,19.15,152
VIJ14,2013-09-23 11:30,23,19.13,19.13,19.1,19.13,8
VIJ14,2013-09-23 12:00,23,19.1,19.18,19.1,19.13,117
VIJ14,2013-09-23 12:30,23,19.15,19.2,19.05,19.06,101
VIJ14,2013-09-23 13:00,23,19.05,19.2,19,19.15,192
VIJ14,2013-09-23 13:30,23,19.17,19.2,19.12,19.12,170
VIJ14,2013-09-23 14:00,23,19.15,19.15,19.12,19.15,39
VIJ14,2013-09-23 14:30,23,19.2,19.25,19.15,19.2,444
VIJ14,2013-09-23 15:00,23,19.2,19.3,19.15,19.25,456
VIJ14,2013-09-24 07:00,24,19.28,19.28,19.17,19.17,31
VIJ14,2013-09-24 08:00,24,19.17,19.18,19.15,19.17,101
VIJ14,2013-09-24 08:30,24,19.1,19.18,19.1,19.15,223
VIJ14,2013-09-24 09:00,24,19.17,19.25,19.15,19.15,402
VIJ14,2013-09-24 09:30,24,19.15,19.16,19.1,19.1,148
VIJ14,2013-09-24 10:00,24,19.08,19.12,19.05,19.12,141
VIJ14,2013-09-24 10:30,24,19.15,19.15,19.15,19.15,19
VIJ14,2013-09-24 11:00,24,19.15,19.15,19.12,19.12,2
VIJ14,2013-09-24 11:30,24,19.1,19.12,19.08,19.1,97
VIJ14,2013-09-24 12:00,24,19.08,19.08,19.08,19.08,6
VIJ14,2013-09-24 12:30,24,19.05,19.06,19.02,19.05,77
VIJ14,2013-09-24 13:00,24,19.05,19.1,19.03,19.1,64
VIJ14,2013-09-24 13:30,24,19.11,19.13,19.05,19.05,73
VIJ14,2013-09-24 14:00,24,19.1,19.15,19.08,19.13,139
VIJ14,2013-09-24 14:30,24,19.15,19.23,19.12,19.18,233
VIJ14,2013-09-24 15:00,24,19.18,19.25,19.15,19.2,234
VIJ14,2013-09-25 07:00,25,19.22,19.26,19.2,19.24,94
VIJ14,2013-09-25 07:30,25,19.2,19.2,19.2,19.2,14
VIJ14,2013-09-25 08:30,25,19.25,19.32,19.23,19.3,230
VIJ14,2013-09-25 09:00,25,19.3,19.35,19.25,19.28,172
VIJ14,2013-09-25 09:30,25,19.27,19.28,19.15,19.18,167
VIJ14,2013-09-25 10:00,25,19.2,19.2,19.1,19.2,95
VIJ14,2013-09-25 10:30,25,19.15,19.19,19.07,19.11,181
VIJ14,2013-09-25 11:00,25,19.1,19.25,19.1,19.15,119
VIJ14,2013-09-25 11:30,25,19.13,19.17,19.13,19.15,8
VIJ14,2013-09-25 12:00,25,19.14,19.2,19.1,19.2,71
VIJ14,2013-09-25 12:30,25,19.25,19.3,19.15,19.15,181
VIJ14,2013-09-25 13:00,25,19.13,19.21,19.1,19.15,177
VIJ14,2013-09-25 13:30,25,19.15,19.17,19.15,19.17,28
VIJ14,2013-09-25 14:00,25,19.15,19.15,19.08,19.1,34
VIJ14,2013-09-25 14:30,25,19.13,19.26,19.1,19.15,268
VIJ14,2013-09-25 15:00,25,19.18,19.25,19.15,19.25,600
VIJ14,2013-09-26 07:00,26,19.15,19.15,19.15,19.15,11
VIJ14,2013-09-26 07:30,26,19.1,19.1,19.08,19.08,27
VIJ14,2013-09-26 08:00,26,19.1,19.12,19.08,19.12,78
VIJ14,2013-09-26 08:30,26,19.1,19.1,18.98,19,388
VIJ14,2013-09-26 09:00,26,19,19.03,18.97,19.02,211
VIJ14,2013-09-26 09:30,26,19,19.05,18.95,19.02,77
VIJ14,2013-09-26 10:00,26,19.05,19.1,19.01,19.05,250
VIJ14,2013-09-26 10:30,26,19.05,19.07,19.05,19.06,11
VIJ14,2013-09-26 11:00,26,19.06,19.1,19.05,19.05,8
VIJ14,2013-09-26 11:30,26,19,19.05,19,19.05,17
VIJ14,2013-09-26 12:00,26,19,19.02,18.97,18.97,38
VIJ14,2013-09-26 12:30,26,18.97,19.05,18.97,19.02,72
VIJ14,2013-09-26 13:00,26,19.04,19.1,19.04,19.05,32
VIJ14,2013-09-26 13:30,26,19.09,19.1,19.09,19.1,4
VIJ14,2013-09-26 14:00,26,19.09,19.1,19.03,19.07,59
VIJ14,2013-09-26 14:30,26,19.05,19.08,18.95,18.95,151
VIJ14,2013-09-26 15:00,26,18.91,19,18.91,19,56
VIJ14,2013-09-27 07:00,27,19.11,19.11,18.99,19.03,61
VIJ14,2013-09-27 07:30,27,19,19.02,18.97,19,9
VIJ14,2013-09-27 08:00,27,19.02,19.06,19.02,19.05,33
VIJ14,2013-09-27 08:30,27,19.05,19.15,19.03,19.1,209
VIJ14,2013-09-27 09:00,27,19.1,19.17,19.07,19.1,230
VIJ14,2013-09-27 09:30,27,19.08,19.08,19.04,19.05,116
VIJ14,2013-09-27 10:00,27,19.1,19.13,19.1,19.1,58
VIJ14,2013-09-27 10:30,27,19.15,19.15,19.05,19.08,37
VIJ14,2013-09-27 11:00,27,19.08,19.08,19.05,19.07,7
VIJ14,2013-09-27 11:30,27,19.08,19.08,19.03,19.05,108
VIJ14,2013-09-27 12:00,27,19.08,19.08,19.05,19.07,40
VIJ14,2013-09-27 12:30,27,19.1,19.1,19.07,19.1,48
VIJ14,2013-09-27 13:00,27,19.1,19.12,19.08,19.12,123
VIJ14,2013-09-27 13:30,27,19.12,19.19,19.12,19.15,139
VIJ14,2013-09-27 14:00,27,19.17,19.25,19.17,19.22,87
VIJ14,2013-09-27 14:30,27,19.2,19.22,19.05,19.09,225
VIJ14,2013-09-27 15:00,27,19.08,19.1,19.05,19.1,210
VIJ14,2013-09-30 07:00,30,19.4,19.5,19.4,19.47,114
VIJ14,2013-09-30 07:30,30,19.5,19.5,19.35,19.41,81
VIJ14,2013-09-30 08:00,30,19.45,19.5,19.45,19.5,22
VIJ14,2013-09-30 08:30,30,19.48,19.55,19.4,19.4,482
VIJ14,2013-09-30 09:00,30,19.35,19.46,19.29,19.3,281
VIJ14,2013-09-30 09:30,30,19.3,19.38,19.28,19.33,53
VIJ14,2013-09-30 10:00,30,19.4,19.55,19.38,19.45,192
VIJ14,2013-09-30 10:30,30,19.45,19.5,19.4,19.4,14
VIJ14,2013-09-30 11:00,30,19.41,19.52,19.41,19.42,234
VIJ14,2013-09-30 11:30,30,19.4,19.45,19.4,19.4,27
VIJ14,2013-09-30 12:00,30,19.35,19.37,19.2,19.2,135
VIJ14,2013-09-30 12:30,30,19.27,19.35,19.23,19.35,32
VIJ14,2013-09-30 13:00,30,19.35,19.35,19.3,19.3,25
VIJ14,2013-09-30 13:30,30,19.25,19.3,19.25,19.3,39
VIJ14,2013-09-30 14:00,30,19.35,19.42,19.3,19.32,175
VIJ14,2013-09-30 14:30,30,19.32,19.35,19.26,19.26,266
VIJ14,2013-09-30 15:00,30,19.28,19.4,19.25,19.4,734
VIJ14,2013-10-01 07:00,1,19.35,19.37,19.34,19.37,40
VIJ14,2013-10-01 07:30,1,19.3,19.35,19.25,19.26,23
VIJ14,2013-10-01 08:00,1,19.35,19.35,19.34,19.34,14
VIJ14,2013-10-01 08:30,1,19.35,19.4,19.28,19.33,458
VIJ14,2013-10-01 09:00,1,19.31,19.34,19.25,19.27,198
VIJ14,2013-10-01 09:30,1,19.25,19.3,19.22,19.26,70
VIJ14,2013-10-01 10:00,1,19.27,19.3,19.24,19.25,123
VIJ14,2013-10-01 10:30,1,19.25,19.27,19.12,19.12,279
VIJ14,2013-10-01 11:00,1,19.13,19.15,19.05,19.05,418
VIJ14,2013-10-01 11:30,1,19.05,19.18,19.04,19.18,104
VIJ14,2013-10-01 12:00,1,19.15,19.15,19.11,19.13,151
VIJ14,2013-10-01 12:30,1,19.11,19.11,19.07,19.08,94
VIJ14,2013-10-01 13:00,1,19.12,19.17,19.08,19.17,123
VIJ14,2013-10-01 13:30,1,19.2,19.2,19.15,19.16,46
VIJ14,2013-10-01 14:00,1,19.17,19.22,19.17,19.2,99
VIJ14,2013-10-01 14:30,1,19.2,19.2,19.07,19.07,192
VIJ14,2013-10-01 15:00,1,19.05,19.2,19.05,19.2,590
VIJ14,2013-10-02 07:00,2,19.25,19.33,19.25,19.33,25
VIJ14,2013-10-02 07:30,2,19.3,19.35,19.3,19.35,42
VIJ14,2013-10-02 08:00,2,19.35,19.35,19.35,19.35,103
VIJ14,2013-10-02 08:30,2,19.35,19.4,19.28,19.3,309
VIJ14,2013-10-02 09:00,2,19.3,19.42,19.25,19.35,280
VIJ14,2013-10-02 09:30,2,19.4,19.44,19.3,19.3,268
VIJ14,2013-10-02 10:00,2,19.32,19.32,19.25,19.28,127
VIJ14,2013-10-02 10:30,2,19.25,19.28,19.25,19.25,7
VIJ14,2013-10-02 11:00,2,19.27,19.28,19.25,19.25,10
VIJ14,2013-10-02 11:30,2,19.25,19.3,19.24,19.25,17
VIJ14,2013-10-02 12:00,2,19.27,19.27,19.15,19.15,34
VIJ14,2013-10-02 12:30,2,19.2,19.25,19.15,19.2,42
VIJ14,2013-10-02 13:00,2,19.23,19.32,19.23,19.32,6
VIJ14,2013-10-02 13:30,2,19.27,19.36,19.27,19.35,43
VIJ14,2013-10-02 14:00,2,19.33,19.33,19.27,19.32,81
VIJ14,2013-10-02 14:30,2,19.3,19.3,19.22,19.26,180
VIJ14,2013-10-02 15:00,2,19.26,19.4,19.26,19.4,232
VIJ14,2013-10-03 07:00,3,19.4,19.45,19.38,19.45,14
VIJ14,2013-10-03 07:30,3,19.4,19.42,19.4,19.42,19
VIJ14,2013-10-03 08:00,3,19.38,19.38,19.32,19.36,64
VIJ14,2013-10-03 08:30,3,19.35,19.41,19.33,19.41,108
VIJ14,2013-10-03 09:00,3,19.42,19.47,19.42,19.47,140
VIJ14,2013-10-03 09:30,3,19.5,19.6,19.45,19.47,62
VIJ14,2013-10-03 10:00,3,19.5,19.59,19.49,19.59,80
VIJ14,2013-10-03 10:30,3,19.6,19.75,19.56,19.67,510
VIJ14,2013-10-03 11:00,3,19.65,19.7,19.51,19.55,301
VIJ14,2013-10-03 11:30,3,19.53,19.6,19.45,19.46,215
VIJ14,2013-10-03 12:00,3,19.45,19.48,19.35,19.36,151
VIJ14,2013-10-03 12:30,3,19.35,19.47,19.34,19.41,122
VIJ14,2013-10-03 13:00,3,19.4,19.58,19.35,19.4,57
VIJ14,2013-10-03 13:30,3,19.4,19.55,19.4,19.45,54
VIJ14,2013-10-03 14:00,3,19.4,19.45,19.39,19.39,22
VIJ14,2013-10-03 14:30,3,19.35,19.39,19.28,19.3,254
VIJ14,2013-10-03 15:00,3,19.33,19.56,19.33,19.55,648
VIJ14,2013-10-04 07:00,4,19.5,19.51,19.45,19.51,49
VIJ14,2013-10-04 07:30,4,19.55,19.6,19.55,19.55,87
VIJ14,2013-10-04 08:00,4,19.55,19.57,19.55,19.57,11
VIJ14,2013-10-04 08:30,4,19.55,19.75,19.55,19.65,377
VIJ14,2013-10-04 09:00,4,19.64,19.67,19.43,19.46,1156
VIJ14,2013-10-04 09:30,4,19.47,19.47,19.4,19.45,128
VIJ14,2013-10-04 10:00,4,19.45,19.5,19.4,19.5,61
VIJ14,2013-10-04 10:30,4,19.45,19.5,19.4,19.4,49
VIJ14,2013-10-04 11:00,4,19.4,19.4,19.3,19.34,132
VIJ14,2013-10-04 11:30,4,19.35,19.38,19.25,19.3,283
VIJ14,2013-10-04 12:00,4,19.3,19.41,19.3,19.4,33
VIJ14,2013-10-04 12:30,4,19.35,19.41,19.35,19.4,32
VIJ14,2013-10-04 13:00,4,19.35,19.37,19.3,19.35,44
VIJ14,2013-10-04 13:30,4,19.3,19.33,19.25,19.3,60
VIJ14,2013-10-04 14:00,4,19.33,19.45,19.33,19.42,206
VIJ14,2013-10-04 14:30,4,19.42,19.44,19.3,19.35,266
VIJ14,2013-10-04 15:00,4,19.34,19.4,19.31,19.4,328
VIJ14,2013-10-07 07:00,7,19.75,19.83,19.7,19.7,59
VIJ14,2013-10-07 07:30,7,19.65,19.65,19.65,19.65,5
VIJ14,2013-10-07 08:00,7,19.7,19.73,19.68,19.73,10
VIJ14,2013-10-07 08:30,7,19.75,19.75,19.55,19.65,93
VIJ14,2013-10-07 09:00,7,19.67,19.67,19.58,19.58,159
VIJ14,2013-10-07 09:30,7,19.6,19.65,19.57,19.63,90
VIJ14,2013-10-07 10:00,7,19.63,19.7,19.6,19.69,170
VIJ14,2013-10-07 10:30,7,19.7,19.75,19.65,19.65,49
VIJ14,2013-10-07 11:00,7,19.63,19.75,19.6,19.75,83
VIJ14,2013-10-07 11:30,7,19.7,19.8,19.68,19.72,165
VIJ14,2013-10-07 12:00,7,19.73,19.74,19.69,19.7,63
VIJ14,2013-10-07 12:30,7,19.68,19.75,19.68,19.73,62
VIJ14,2013-10-07 13:00,7,19.7,19.75,19.65,19.65,156
VIJ14,2013-10-07 13:30,7,19.62,19.65,19.58,19.6,56
VIJ14,2013-10-07 14:00,7,19.62,19.73,19.61,19.69,175
VIJ14,2013-10-07 14:30,7,19.68,19.87,19.68,19.8,551
VIJ14,2013-10-07 15:00,7,19.82,19.85,19.75,19.8,512
VIJ14,2013-10-08 07:00,8,19.75,19.77,19.72,19.72,10
VIJ14,2013-10-08 07:30,8,19.75,19.85,19.73,19.83,120
VIJ14,2013-10-08 08:00,8,19.85,19.89,19.84,19.89,43
VIJ14,2013-10-08 08:30,8,19.9,19.94,19.8,19.85,286
VIJ14,2013-10-08 09:00,8,19.9,20.1,19.9,20.05,236
VIJ14,2013-10-08 09:30,8,20.05,20.15,20.01,20.15,290
VIJ14,2013-10-08 10:00,8,20.15,20.37,20.1,20.35,278
VIJ14,2013-10-08 10:30,8,20.31,20.4,20.25,20.27,171
VIJ14,2013-10-08 11:00,8,20.22,20.3,20.16,20.25,108
VIJ14,2013-10-08 11:30,8,20.25,20.3,20.17,20.2,125
VIJ14,2013-10-08 12:00,8,20.17,20.27,20.17,20.24,98
VIJ14,2013-10-08 12:30,8,20.25,20.38,20.2,20.33,71
VIJ14,2013-10-08 13:00,8,20.35,20.4,20.28,20.28,240
VIJ14,2013-10-08 13:30,8,20.25,20.37,20.19,20.19,169
VIJ14,2013-10-08 14:00,8,20.19,20.33,20.08,20.1,339
VIJ14,2013-10-08 14:30,8,20.15,20.37,20.1,20.35,415
VIJ14,2013-10-08 15:00,8,20.35,20.5,20.31,20.5,824
VIJ14,2013-10-09 07:00,9,20.4,20.45,20.25,20.39,114
VIJ14,2013-10-09 07:30,9,20.4,20.4,20.35,20.4,42
VIJ14,2013-10-09 08:00,9,20.39,20.45,20.35,20.42,196
VIJ14,2013-10-09 08:30,9,20.45,20.6,20.38,20.49,426
VIJ14,2013-10-09 09:00,9,20.55,20.62,20.4,20.4,412
VIJ14,2013-10-09 09:30,9,20.4,20.42,20.32,20.4,152
VIJ14,2013-10-09 10:00,9,20.4,20.59,20.4,20.5,224
VIJ14,2013-10-09 10:30,9,20.47,20.52,20.37,20.42,230
VIJ14,2013-10-09 11:00,9,20.35,20.47,20.32,20.45,55
VIJ14,2013-10-09 11:30,9,20.45,20.5,20.4,20.41,323
VIJ14,2013-10-09 12:00,9,20.39,20.4,20.1,20.24,345
VIJ14,2013-10-09 12:30,9,20.23,20.26,20.13,20.13,131
VIJ14,2013-10-09 13:00,9,20.15,20.22,20.08,20.15,190
VIJ14,2013-10-09 13:30,9,20.1,20.15,19.95,19.95,120
VIJ14,2013-10-09 14:00,9,20,20.12,19.98,20.1,217
VIJ14,2013-10-09 14:30,9,20.1,20.21,20.05,20.16,181
VIJ14,2013-10-09 15:00,9,20.16,20.37,20.16,20.35,893
VIJ14,2013-10-10 08:00,10,19.65,19.91,19.65,19.87,103
VIJ14,2013-10-10 08:30,10,19.9,19.92,19.68,19.85,617
VIJ14,2013-10-10 09:00,10,19.9,19.95,19.8,19.8,212
VIJ14,2013-10-10 09:30,10,19.8,19.82,19.61,19.7,334
VIJ14,2013-10-10 10:00,10,19.7,19.71,19.65,19.65,120
VIJ14,2013-10-10 10:30,10,19.65,19.67,19.38,19.42,463
VIJ14,2013-10-10 11:00,10,19.43,19.54,19.42,19.53,72
VIJ14,2013-10-10 11:30,10,19.52,19.53,19.49,19.49,223
VIJ14,2013-10-10 12:00,10,19.52,19.57,19.5,19.5,298
VIJ14,2013-10-10 12:30,10,19.54,19.57,19.48,19.48,79
VIJ14,2013-10-10 13:00,10,19.5,19.6,19.49,19.56,45
VIJ14,2013-10-10 13:30,10,19.57,19.59,19.5,19.54,56
VIJ14,2013-10-10 14:00,10,19.49,19.49,19.35,19.4,469
VIJ14,2013-10-10 14:30,10,19.38,19.45,19.35,19.4,245
VIJ14,2013-10-10 15:00,10,19.4,19.55,19.39,19.5,475
VIJ14,2013-10-11 07:00,11,19.35,19.37,19.3,19.32,38
VIJ14,2013-10-11 07:30,11,19.35,19.35,19.35,19.35,3
VIJ14,2013-10-11 08:00,11,19.33,19.35,19.33,19.35,8
VIJ14,2013-10-11 08:30,11,19.4,19.44,19.2,19.2,226
VIJ14,2013-10-11 09:00,11,19.2,19.2,19.08,19.08,283
VIJ14,2013-10-11 09:30,11,19.1,19.3,19.1,19.15,219
VIJ14,2013-10-11 10:00,11,19.1,19.14,18.95,18.97,1341
VIJ14,2013-10-11 10:30,11,18.97,19,18.85,18.93,409
VIJ14,2013-10-11 11:00,11,18.93,18.93,18.8,18.83,241
VIJ14,2013-10-11 11:30,11,18.82,18.88,18.8,18.87,466
VIJ14,2013-10-11 12:00,11,18.87,18.97,18.87,18.95,184
VIJ14,2013-10-11 12:30,11,18.99,19.14,18.97,19.13,495
VIJ14,2013-10-11 13:00,11,19.11,19.15,19.08,19.13,71
VIJ14,2013-10-11 13:30,11,19.13,19.16,19.12,19.12,160
VIJ14,2013-10-11 14:00,11,19.15,19.2,19.12,19.15,72
VIJ14,2013-10-11 14:30,11,19.1,19.16,19.06,19.08,325
VIJ14,2013-10-11 15:00,11,19.06,19.08,18.95,18.98,769
VIJ14,2013-10-14 07:00,14,19.3,19.4,19.24,19.4,203
VIJ14,2013-10-14 07:30,14,19.45,19.45,19.37,19.4,19
VIJ14,2013-10-14 08:00,14,19.44,19.45,19.39,19.45,61
VIJ14,2013-10-14 08:30,14,19.45,19.57,19.39,19.42,734
VIJ14,2013-10-14 09:00,14,19.46,19.5,19.4,19.4,311
VIJ14,2013-10-14 09:30,14,19.4,19.45,19.38,19.4,151
VIJ14,2013-10-14 10:00,14,19.45,19.45,19.35,19.35,243
VIJ14,2013-10-14 10:30,14,19.3,19.34,19.15,19.17,399
VIJ14,2013-10-14 11:00,14,19.15,19.17,19.03,19.12,181
VIJ14,2013-10-14 11:30,14,19.1,19.1,18.98,19,265
VIJ14,2013-10-14 12:00,14,19.02,19.03,18.88,19.02,131
VIJ14,2013-10-14 12:30,14,19.03,19.08,18.97,19.05,134
VIJ14,2013-10-14 13:00,14,19,19.05,18.95,19.02,59
VIJ14,2013-10-14 13:30,14,19.05,19.2,19,19.11,595
VIJ14,2013-10-14 14:00,14,19.1,19.13,19,19.08,618
VIJ14,2013-10-14 14:30,14,19.08,19.13,18.99,19.01,241
VIJ14,2013-10-14 15:00,14,19,19.1,18.97,19,515
VIJ14,2013-10-15 07:00,15,19.02,19.02,18.98,18.98,72
VIJ14,2013-10-15 07:30,15,18.98,18.98,18.95,18.95,23
VIJ14,2013-10-15 08:00,15,18.95,19.1,18.95,19.07,101
VIJ14,2013-10-15 08:30,15,19.05,19.15,18.99,19,208
VIJ14,2013-10-15 09:00,15,19.05,19.07,18.95,18.97,575
VIJ14,2013-10-15 09:30,15,19,19.05,18.95,19.04,506
VIJ14,2013-10-15 10:00,15,19.05,19.07,18.86,18.88,228
VIJ14,2013-10-15 10:30,15,18.9,19.05,18.9,18.97,88
VIJ14,2013-10-15 11:00,15,19.02,19.09,19,19.02,55
VIJ14,2013-10-15 11:30,15,19.03,19.1,19,19.07,102
VIJ14,2013-10-15 12:00,15,19.07,19.25,19.07,19.22,108
VIJ14,2013-10-15 12:30,15,19.25,19.3,19.17,19.17,406
VIJ14,2013-10-15 13:00,15,19.15,19.3,19.13,19.27,158
VIJ14,2013-10-15 13:30,15,19.29,19.4,19.2,19.23,601
VIJ14,2013-10-15 14:00,15,19.2,19.27,19.09,19.15,496
VIJ14,2013-10-15 14:30,15,19.2,19.24,19.15,19.17,472
VIJ14,2013-10-15 15:00,15,19.17,19.23,19.1,19.15,613
VIJ14,2013-10-16 07:00,16,19.08,19.08,19.04,19.04,20
VIJ14,2013-10-16 07:30,16,19.03,19.05,18.97,18.97,37
VIJ14,2013-10-16 08:00,16,19,19.04,18.92,18.95,283
VIJ14,2013-10-16 08:30,16,18.9,19.05,18.78,18.89,674
VIJ14,2013-10-16 09:00,16,18.85,18.97,18.85,18.95,206
VIJ14,2013-10-16 09:30,16,18.96,19.03,18.9,18.9,293
VIJ14,2013-10-16 10:00,16,18.9,18.91,18.55,18.8,394
VIJ14,2013-10-16 10:30,16,18.84,18.84,18.73,18.77,201
VIJ14,2013-10-16 11:00,16,18.78,18.78,18.62,18.62,167
VIJ14,2013-10-16 11:30,16,18.65,18.73,18.6,18.73,200
VIJ14,2013-10-16 12:00,16,18.7,18.75,18.58,18.58,149
VIJ14,2013-10-16 12:30,16,18.6,18.63,18.53,18.63,79
VIJ14,2013-10-16 13:00,16,18.63,18.75,18.59,18.75,52
VIJ14,2013-10-16 13:30,16,18.75,18.78,18.65,18.72,164
VIJ14,2013-10-16 14:00,16,18.75,18.8,18.65,18.75,262
VIJ14,2013-10-16 14:30,16,18.75,18.79,18.71,18.73,580
VIJ14,2013-10-16 15:00,16,18.7,18.87,18.7,18.87,1844
VIJ14,2013-10-17 07:00,17,18.83,18.88,18.83,18.87,35
VIJ14,2013-10-17 07:30,17,18.88,18.9,18.85,18.85,51
VIJ14,2013-10-17 08:00,17,18.85,18.9,18.85,18.9,171
VIJ14,2013-10-17 08:30,17,18.9,18.9,18.62,18.71,404
VIJ14,2013-10-17 09:00,17,18.73,18.73,18.63,18.63,397
VIJ14,2013-10-17 09:30,17,18.62,18.72,18.62,18.65,427
VIJ14,2013-10-17 10:00,17,18.6,18.7,18.59,18.65,187
VIJ14,2013-10-17 10:30,17,18.6,18.66,18.55,18.55,197
VIJ14,2013-10-17 11:00,17,18.55,18.58,18.49,18.5,157
VIJ14,2013-10-17 11:30,17,18.5,18.5,18.4,18.43,100
VIJ14,2013-10-17 12:00,17,18.43,18.5,18.4,18.49,169
VIJ14,2013-10-17 12:30,17,18.5,18.55,18.45,18.54,344
VIJ14,2013-10-17 13:00,17,18.52,18.59,18.52,18.55,105
VIJ14,2013-10-17 13:30,17,18.52,18.52,18.5,18.5,29
VIJ14,2013-10-17 14:00,17,18.48,18.52,18.45,18.45,136
VIJ14,2013-10-17 14:30,17,18.5,18.5,18.35,18.37,356
VIJ14,2013-10-17 15:00,17,18.4,18.4,18.2,18.3,1461
VIJ14,2013-10-18 07:00,18,18.25,18.25,18.13,18.13,37
VIJ14,2013-10-18 07:30,18,18.11,18.15,18.11,18.15,39
VIJ14,2013-10-18 08:00,18,18.18,18.18,18.13,18.15,29
VIJ14,2013-10-18 08:30,18,18.14,18.15,17.97,18,460
VIJ14,2013-10-18 09:00,18,18,18.1,17.92,18.07,412
VIJ14,2013-10-18 09:30,18,18.07,18.12,17.99,18.02,315
VIJ14,2013-10-18 10:00,18,18.05,18.07,17.97,18,186
VIJ14,2013-10-18 10:30,18,18.05,18.1,17.97,18.1,99
VIJ14,2013-10-18 11:00,18,18.13,18.13,18.08,18.1,114
VIJ14,2013-10-18 11:30,18,18.08,18.1,18.05,18.1,94
VIJ14,2013-10-18 12:00,18,18.13,18.13,18.05,18.09,84
VIJ14,2013-10-18 12:30,18,18.1,18.17,18.1,18.13,170
VIJ14,2013-10-18 13:00,18,18.14,18.31,18.14,18.25,197
VIJ14,2013-10-18 13:30,18,18.2,18.25,18.19,18.24,47
VIJ14,2013-10-18 14:00,18,18.25,18.43,18.23,18.43,407
VIJ14,2013-10-18 14:30,18,18.4,18.4,18.25,18.25,290
VIJ14,2013-10-18 15:00,18,18.26,18.26,18.15,18.15,748
VIJ14,2013-10-21 07:00,21,18,18.02,17.9,17.9,129
VIJ14,2013-10-21 07:30,21,17.88,17.9,17.85,17.85,29
VIJ14,2013-10-21 08:00,21,17.83,17.88,17.82,17.85,72
VIJ14,2013-10-21 08:30,21,17.85,18.1,17.85,17.97,395
VIJ14,2013-10-21 09:00,21,17.97,18.1,17.9,18.05,221
VIJ14,2013-10-21 09:30,21,18.03,18.14,18,18.07,228
VIJ14,2013-10-21 10:00,21,18.05,18.1,18,18.05,162
VIJ14,2013-10-21 10:30,21,18.05,18.2,18.05,18.1,194
VIJ14,2013-10-21 11:00,21,18.1,18.1,18,18,151
VIJ14,2013-10-21 11:30,21,17.99,18.05,17.95,17.98,150
VIJ14,2013-10-21 12:00,21,18,18.1,18,18.1,54
VIJ14,2013-10-21 12:30,21,18.07,18.08,18.05,18.05,42
VIJ14,2013-10-21 13:00,21,18.07,18.2,18.07,18.16,63
VIJ14,2013-10-21 13:30,21,18.15,18.16,18.05,18.05,85
VIJ14,2013-10-21 14:00,21,18.1,18.15,18.07,18.15,134
VIJ14,2013-10-21 14:30,21,18.13,18.23,18.13,18.2,200
VIJ14,2013-10-21 15:00,21,18.25,18.25,18.09,18.15,1676
VIJ14,2013-10-22 07:00,22,18.1,18.1,17.95,17.97,225
VIJ14,2013-10-22 07:30,22,17.95,17.98,17.88,17.94,235
VIJ14,2013-10-22 08:00,22,17.93,17.93,17.88,17.9,82
VIJ14,2013-10-22 08:30,22,17.9,18,17.88,17.95,501
VIJ14,2013-10-22 09:00,22,17.95,18.05,17.95,18.03,319
VIJ14,2013-10-22 09:30,22,18.04,18.15,17.99,18.08,292
VIJ14,2013-10-22 10:00,22,18.05,18.1,17.95,18.1,140
VIJ14,2013-10-22 10:30,22,18.05,18.07,17.95,17.98,85
VIJ14,2013-10-22 11:00,22,17.95,18.05,17.95,18.02,122
VIJ14,2013-10-22 11:30,22,18.05,18.1,18,18.05,83
VIJ14,2013-10-22 12:00,22,18.06,18.06,18,18.04,61
VIJ14,2013-10-22 12:30,22,18.05,18.1,18.03,18.05,69
VIJ14,2013-10-22 13:00,22,18,18.06,18,18.05,64
VIJ14,2013-10-22 13:30,22,18.04,18.05,18,18.02,107
VIJ14,2013-10-22 14:00,22,18.05,18.13,18.03,18.1,229
VIJ14,2013-10-22 14:30,22,18.12,18.19,18.12,18.19,83
VIJ14,2013-10-22 15:00,22,18.2,18.3,18.17,18.25,301
VIJ14,2013-10-23 07:00,23,18.45,18.45,18.35,18.35,70
VIJ14,2013-10-23 07:30,23,18.35,18.35,18.35,18.35,2
VIJ14,2013-10-23 08:00,23,18.37,18.38,18.37,18.38,39
VIJ14,2013-10-23 08:30,23,18.35,18.5,18.33,18.5,349
VIJ14,2013-10-23 09:00,23,18.51,18.58,18.47,18.53,539
VIJ14,2013-10-23 09:30,23,18.56,18.6,18.5,18.55,183
VIJ14,2013-10-23 10:00,23,18.53,18.59,18.5,18.54,103
VIJ14,2013-10-23 10:30,23,18.52,18.52,18.46,18.5,93
VIJ14,2013-10-23 11:00,23,18.5,18.5,18.47,18.49,61
VIJ14,2013-10-23 11:30,23,18.5,18.51,18.47,18.48,41
VIJ14,2013-10-23 12:00,23,18.47,18.48,18.45,18.45,28
VIJ14,2013-10-23 12:30,23,18.45,18.5,18.42,18.42,69
VIJ14,2013-10-23 13:00,23,18.5,18.5,18.45,18.47,43
VIJ14,2013-10-23 13:30,23,18.45,18.47,18.38,18.45,145
VIJ14,2013-10-23 14:00,23,18.43,18.55,18.43,18.53,119
VIJ14,2013-10-23 14:30,23,18.55,18.6,18.5,18.5,856
VIJ14,2013-10-23 15:00,23,18.5,18.5,18.4,18.4,702
VIJ14,2013-10-24 07:00,24,18.3,18.3,18.25,18.28,12
VIJ14,2013-10-24 07:30,24,18.3,18.35,18.29,18.35,47
VIJ14,2013-10-24 08:00,24,18.35,18.37,18.35,18.37,22
VIJ14,2013-10-24 08:30,24,18.35,18.48,18.3,18.35,483
VIJ14,2013-10-24 09:00,24,18.35,18.4,18.27,18.4,309
VIJ14,2013-10-24 09:30,24,18.4,18.45,18.35,18.4,426
VIJ14,2013-10-24 10:00,24,18.4,18.4,18.32,18.32,234
VIJ14,2013-10-24 10:30,24,18.32,18.4,18.32,18.4,280
VIJ14,2013-10-24 11:00,24,18.37,18.4,18.35,18.39,232
VIJ14,2013-10-24 11:30,24,18.37,18.4,18.35,18.4,169
VIJ14,2013-10-24 12:00,24,18.38,18.45,18.35,18.4,301
VIJ14,2013-10-24 12:30,24,18.38,18.45,18.37,18.43,214
VIJ14,2013-10-24 13:00,24,18.43,18.45,18.38,18.4,180
VIJ14,2013-10-24 13:30,24,18.4,18.4,18.37,18.39,106
VIJ14,2013-10-24 14:00,24,18.39,18.42,18.34,18.37,191
VIJ14,2013-10-24 14:30,24,18.38,18.39,18.3,18.35,254
VIJ14,2013-10-24 15:00,24,18.3,18.35,18.25,18.35,474
VIJ14,2013-10-25 07:00,25,18.32,18.35,18.31,18.34,72
VIJ14,2013-10-25 07:30,25,18.35,18.41,18.35,18.41,28
VIJ14,2013-10-25 08:00,25,18.4,18.43,18.4,18.4,122
VIJ14,2013-10-25 08:30,25,18.4,18.45,18.37,18.37,153
VIJ14,2013-10-25 09:00,25,18.37,18.45,18.36,18.45,163
VIJ14,2013-10-25 09:30,25,18.43,18.45,18.4,18.45,80
VIJ14,2013-10-25 10:00,25,18.45,18.47,18.4,18.43,420
VIJ14,2013-10-25 10:30,25,18.45,18.47,18.4,18.4,141
VIJ14,2013-10-25 11:00,25,18.4,18.5,18.4,18.5,50
VIJ14,2013-10-25 11:30,25,18.5,18.5,18.4,18.45,102
VIJ14,2013-10-25 12:00,25,18.45,18.5,18.4,18.5,99
VIJ14,2013-10-25 12:30,25,18.5,18.5,18.45,18.5,28
VIJ14,2013-10-25 13:00,25,18.45,18.5,18.4,18.45,48
VIJ14,2013-10-25 13:30,25,18.45,18.49,18.44,18.49,60
VIJ14,2013-10-25 14:00,25,18.45,18.45,18.4,18.4,297
VIJ14,2013-10-25 14:30,25,18.43,18.5,18.4,18.45,618
VIJ14,2013-10-25 15:00,25,18.45,18.47,18.4,18.4,384
VIJ14,2013-10-28 07:00,28,18.45,18.5,18.4,18.48,325
VIJ14,2013-10-28 07:30,28,18.5,18.6,18.49,18.57,157
VIJ14,2013-10-28 08:00,28,18.55,18.63,18.53,18.62,290
VIJ14,2013-10-28 08:30,28,18.55,18.65,18.48,18.57,1077
VIJ14,2013-10-28 09:00,28,18.56,18.6,18.45,18.48,240
VIJ14,2013-10-28 09:30,28,18.51,18.6,18.5,18.6,112
VIJ14,2013-10-28 10:00,28,18.6,18.64,18.55,18.58,161
VIJ14,2013-10-28 10:30,28,18.57,18.6,18.55,18.58,34
VIJ14,2013-10-28 11:00,28,18.57,18.58,18.55,18.55,47
VIJ14,2013-10-28 11:30,28,18.55,18.58,18.5,18.54,207
VIJ14,2013-10-28 12:00,28,18.54,18.55,18.5,18.55,27
VIJ14,2013-10-28 12:30,28,18.55,18.58,18.5,18.53,139
VIJ14,2013-10-28 13:00,28,18.5,18.55,18.5,18.54,29
VIJ14,2013-10-28 13:30,28,18.5,18.55,18.5,18.5,56
VIJ14,2013-10-28 14:00,28,18.53,18.57,18.5,18.55,40
VIJ14,2013-10-28 14:30,28,18.55,18.6,18.5,18.6,178
VIJ14,2013-10-28 15:00,28,18.55,18.6,18.5,18.55,279
VIJ14,2013-10-28 16:00,29,18.5,18.56,18.5,18.5,3
VIJ14,2013-10-29 07:00,29,18.51,18.58,18.51,18.58,33
VIJ14,2013-10-29 07:30,29,18.55,18.55,18.5,18.53,49
VIJ14,2013-10-29 08:00,29,18.5,18.54,18.5,18.5,7
VIJ14,2013-10-29 08:30,29,18.5,18.6,18.5,18.6,191
VIJ14,2013-10-29 09:00,29,18.61,18.68,18.59,18.6,326
VIJ14,2013-10-29 09:30,29,18.6,18.65,18.55,18.6,429
VIJ14,2013-10-29 10:00,29,18.65,18.65,18.55,18.6,179
VIJ14,2013-10-29 10:30,29,18.6,18.65,18.55,18.65,42
VIJ14,2013-10-29 11:00,29,18.63,18.65,18.55,18.6,75
VIJ14,2013-10-29 11:30,29,18.6,18.6,18.55,18.6,36
VIJ14,2013-10-29 12:00,29,18.6,18.65,18.55,18.62,89
VIJ14,2013-10-29 12:30,29,18.6,18.65,18.6,18.61,207
VIJ14,2013-10-29 13:00,29,18.61,18.65,18.55,18.6,274
VIJ14,2013-10-29 13:30,29,18.6,18.65,18.55,18.6,152
VIJ14,2013-10-29 14:00,29,18.6,18.65,18.55,18.6,90
VIJ14,2013-10-29 14:30,29,18.6,18.65,18.55,18.58,166
VIJ14,2013-10-29 15:00,29,18.59,18.65,18.55,18.55,303
VIJ14,2013-10-29 15:30,30,18.59,18.59,18.58,18.58,5
VIJ14,2013-10-30 07:00,30,18.6,18.62,18.55,18.59,168
VIJ14,2013-10-30 07:30,30,18.6,18.6,18.56,18.59,55
VIJ14,2013-10-30 08:00,30,18.6,18.62,18.58,18.6,103
VIJ14,2013-10-30 08:30,30,18.6,18.63,18.54,18.58,343
VIJ14,2013-10-30 09:00,30,18.57,18.6,18.53,18.55,244
VIJ14,2013-10-30 09:30,30,18.55,18.55,18.53,18.55,54
VIJ14,2013-10-30 10:00,30,18.5,18.55,18.45,18.55,763
VIJ14,2013-10-30 10:30,30,18.55,18.59,18.5,18.57,381
VIJ14,2013-10-30 11:00,30,18.57,18.59,18.52,18.55,365
VIJ14,2013-10-30 12:00,30,18.5,18.6,18.5,18.6,23
VIJ14,2013-10-30 12:30,30,18.58,18.59,18.5,18.55,166
VIJ14,2013-10-30 13:00,30,18.57,18.75,18.49,18.7,381
VIJ14,2013-10-30 13:30,30,18.65,18.75,18.65,18.7,40
VIJ14,2013-10-30 14:00,30,18.7,18.78,18.65,18.75,193
VIJ14,2013-10-30 14:30,30,18.76,18.78,18.64,18.7,407
VIJ14,2013-10-30 15:00,30,18.7,18.75,18.6,18.65,559
VIJ14,2013-10-30 15:30,31,18.6,18.6,18.59,18.59,20
VIJ14,2013-10-30 16:00,31,18.6,18.6,18.6,18.6,12
VIJ14,2013-10-31 07:00,31,18.6,18.63,18.55,18.58,83
VIJ14,2013-10-31 08:00,31,18.6,18.61,18.56,18.6,39
VIJ14,2013-10-31 08:30,31,18.58,18.67,18.55,18.64,211
VIJ14,2013-10-31 09:00,31,18.66,18.7,18.6,18.6,64
VIJ14,2013-10-31 09:30,31,18.59,18.66,18.55,18.59,94
VIJ14,2013-10-31 10:00,31,18.59,18.6,18.54,18.54,63
VIJ14,2013-10-31 10:30,31,18.53,18.55,18.53,18.55,26
VIJ14,2013-10-31 11:00,31,18.55,18.55,18.54,18.54,5
VIJ14,2013-10-31 11:30,31,18.53,18.55,18.5,18.55,82
VIJ14,2013-10-31 12:00,31,18.55,18.55,18.52,18.52,2
VIJ14,2013-10-31 12:30,31,18.5,18.55,18.5,18.5,34
VIJ14,2013-10-31 13:00,31,18.5,18.5,18.45,18.45,302
VIJ14,2013-10-31 13:30,31,18.49,18.5,18.48,18.49,40
VIJ14,2013-10-31 14:00,31,18.55,18.58,18.52,18.55,128
VIJ14,2013-10-31 14:30,31,18.56,18.61,18.5,18.6,184
VIJ14,2013-10-31 15:00,31,18.6,18.65,18.6,18.6,1182
VIJ14,2013-10-31 15:30,1,18.6,18.63,18.6,18.6,19
VIJ14,2013-11-01 07:00,1,18.58,18.58,18.5,18.5,15
VIJ14,2013-11-01 07:30,1,18.55,18.57,18.53,18.55,77
VIJ14,2013-11-01 08:00,1,18.58,18.58,18.55,18.58,59
VIJ14,2013-11-01 08:30,1,18.55,18.6,18.55,18.57,303
VIJ14,2013-11-01 09:00,1,18.6,18.7,18.55,18.63,435
VIJ14,2013-11-01 09:30,1,18.65,18.69,18.62,18.62,30
VIJ14,2013-11-01 10:00,1,18.65,18.75,18.65,18.73,202
VIJ14,2013-11-01 10:30,1,18.73,18.8,18.72,18.75,100
VIJ14,2013-11-01 11:00,1,18.75,18.8,18.71,18.74,72
VIJ14,2013-11-01 11:30,1,18.7,18.8,18.7,18.75,614
VIJ14,2013-11-01 12:00,1,18.75,18.85,18.75,18.77,229
VIJ14,2013-11-01 12:30,1,18.75,18.75,18.72,18.72,90
VIJ14,2013-11-01 13:00,1,18.73,18.73,18.72,18.72,9
VIJ14,2013-11-01 13:30,1,18.74,18.78,18.72,18.78,401
VIJ14,2013-11-01 14:00,1,18.75,18.75,18.74,18.74,16
VIJ14,2013-11-01 14:30,1,18.74,18.75,18.69,18.73,313
VIJ14,2013-11-01 15:00,1,18.75,18.8,18.7,18.7,495
VIJ14,2013-11-04 07:00,4,18.7,18.7,18.69,18.7,23
VIJ14,2013-11-04 07:30,4,18.7,18.7,18.7,18.7,6
VIJ14,2013-11-04 08:00,4,18.68,18.7,18.65,18.68,83
VIJ14,2013-11-04 08:30,4,18.67,18.75,18.67,18.7,161
VIJ14,2013-11-04 09:00,4,18.69,18.7,18.67,18.7,59
VIJ14,2013-11-04 09:30,4,18.67,18.7,18.63,18.68,275
VIJ14,2013-11-04 10:00,4,18.68,18.7,18.64,18.7,209
VIJ14,2013-11-04 10:30,4,18.7,18.7,18.65,18.65,74
VIJ14,2013-11-04 11:00,4,18.65,18.7,18.62,18.65,179
VIJ14,2013-11-04 11:30,4,18.65,18.7,18.63,18.69,184
VIJ14,2013-11-04 12:00,4,18.66,18.7,18.65,18.68,325
VIJ14,2013-11-04 12:30,4,18.7,18.7,18.68,18.7,81
VIJ14,2013-11-04 13:00,4,18.69,18.7,18.63,18.65,135
VIJ14,2013-11-04 13:30,4,18.65,18.65,18.59,18.6,258
VIJ14,2013-11-04 14:00,4,18.6,18.65,18.58,18.63,91
VIJ14,2013-11-04 14:30,4,18.65,18.65,18.52,18.54,747
VIJ14,2013-11-04 15:00,4,18.54,18.55,18.45,18.5,724
VIJ14,2013-11-04 15:30,5,18.5,18.5,18.5,18.5,1
VIJ14,2013-11-05 07:00,5,18.59,18.59,18.55,18.58,17
VIJ14,2013-11-05 07:30,5,18.55,18.65,18.55,18.63,90
VIJ14,2013-11-05 08:00,5,18.63,18.64,18.6,18.6,78
VIJ14,2013-11-05 08:30,5,18.6,18.64,18.55,18.6,362
VIJ14,2013-11-05 09:00,5,18.57,18.59,18.54,18.55,242
VIJ14,2013-11-05 09:30,5,18.54,18.55,18.5,18.55,175
VIJ14,2013-11-05 10:00,5,18.53,18.57,18.52,18.57,91
VIJ14,2013-11-05 10:30,5,18.55,18.55,18.5,18.55,61
VIJ14,2013-11-05 11:00,5,18.5,18.55,18.5,18.5,117
VIJ14,2013-11-05 11:30,5,18.54,18.55,18.5,18.55,26
VIJ14,2013-11-05 12:00,5,18.54,18.55,18.5,18.55,64
VIJ14,2013-11-05 12:30,5,18.55,18.6,18.55,18.6,167
VIJ14,2013-11-05 13:00,5,18.58,18.6,18.55,18.59,41
VIJ14,2013-11-05 13:30,5,18.56,18.59,18.55,18.58,55
VIJ14,2013-11-05 14:00,5,18.56,18.59,18.54,18.58,27
VIJ14,2013-11-05 14:30,5,18.57,18.57,18.55,18.55,57
VIJ14,2013-11-05 15:00,5,18.6,18.65,18.59,18.6,422
VIJ14,2013-11-05 15:30,6,18.65,18.65,18.65,18.65,2
VIJ14,2013-11-06 07:00,6,18.5,18.5,18.5,18.5,1
VIJ14,2013-11-06 07:30,6,18.49,18.49,18.45,18.47,23
VIJ14,2013-11-06 08:00,6,18.5,18.52,18.47,18.48,361
VIJ14,2013-11-06 08:30,6,18.5,18.53,18.4,18.45,177
VIJ14,2013-11-06 09:00,6,18.45,18.55,18.45,18.55,80
VIJ14,2013-11-06 09:30,6,18.55,18.55,18.45,18.5,182
VIJ14,2013-11-06 10:00,6,18.5,18.55,18.4,18.4,441
VIJ14,2013-11-06 10:30,6,18.4,18.45,18.35,18.4,592
VIJ14,2013-11-06 11:00,6,18.35,18.4,18.35,18.35,73
VIJ14,2013-11-06 11:30,6,18.35,18.4,18.35,18.35,35
VIJ14,2013-11-06 12:00,6,18.37,18.4,18.35,18.35,129
VIJ14,2013-11-06 12:30,6,18.38,18.4,18.35,18.35,113
VIJ14,2013-11-06 13:00,6,18.35,18.4,18.35,18.4,54
VIJ14,2013-11-06 13:30,6,18.4,18.45,18.4,18.4,32
VIJ14,2013-11-06 14:00,6,18.4,18.48,18.4,18.45,234
VIJ14,2013-11-06 14:30,6,18.4,18.45,18.4,18.4,104
VIJ14,2013-11-06 15:00,6,18.43,18.45,18.35,18.35,467
VIJ14,2013-11-06 15:30,7,18.38,18.43,18.38,18.42,68
VIJ14,2013-11-06 16:00,7,18.44,18.48,18.44,18.45,83
VIJ14,2013-11-07 07:00,7,18.3,18.3,18.28,18.3,36
VIJ14,2013-11-07 07:30,7,18.35,18.35,18.33,18.33,2
VIJ14,2013-11-07 08:00,7,18.35,18.35,18.33,18.35,16
VIJ14,2013-11-07 08:30,7,18.35,18.45,18.35,18.42,171
VIJ14,2013-11-07 09:00,7,18.43,18.51,18.38,18.44,194
VIJ14,2013-11-07 09:30,7,18.43,18.53,18.35,18.35,289
VIJ14,2013-11-07 10:00,7,18.37,18.5,18.35,18.5,155
VIJ14,2013-11-07 10:30,7,18.5,18.55,18.48,18.48,91
VIJ14,2013-11-07 11:00,7,18.47,18.5,18.45,18.5,227
VIJ14,2013-11-07 11:30,7,18.45,18.5,18.45,18.47,78
VIJ14,2013-11-07 12:00,7,18.5,18.55,18.48,18.53,97
VIJ14,2013-11-07 12:30,7,18.55,18.6,18.52,18.6,302
VIJ14,2013-11-07 13:00,7,18.6,18.72,18.58,18.62,710
VIJ14,2013-11-07 13:30,7,18.63,18.7,18.6,18.62,221
VIJ14,2013-11-07 14:00,7,18.65,18.7,18.62,18.7,325
VIJ14,2013-11-07 14:30,7,18.7,18.85,18.65,18.77,1294
VIJ14,2013-11-07 15:00,7,18.8,18.8,18.7,18.75,194
VIJ14,2013-11-07 16:00,8,18.7,18.7,18.7,18.7,5
VIJ14,2013-11-08 07:00,8,18.68,18.78,18.65,18.73,303
VIJ14,2013-11-08 07:30,8,18.65,18.8,18.6,18.65,241
VIJ14,2013-11-08 08:00,8,18.68,18.68,18.54,18.63,123
VIJ14,2013-11-08 08:30,8,18.64,18.66,18.5,18.57,580
VIJ14,2013-11-08 09:00,8,18.57,18.6,18.43,18.46,239
VIJ14,2013-11-08 09:30,8,18.43,18.45,18.35,18.42,310
VIJ14,2013-11-08 10:00,8,18.38,18.45,18.35,18.45,65
VIJ14,2013-11-08 10:30,8,18.41,18.42,18.38,18.4,49
VIJ14,2013-11-08 11:00,8,18.37,18.4,18.35,18.38,47
VIJ14,2013-11-08 11:30,8,18.4,18.4,18.35,18.35,74
VIJ14,2013-11-08 12:00,8,18.39,18.39,18.36,18.38,14
VIJ14,2013-11-08 12:30,8,18.39,18.4,18.37,18.38,102
VIJ14,2013-11-08 13:00,8,18.35,18.4,18.33,18.35,329
VIJ14,2013-11-08 13:30,8,18.3,18.38,18.3,18.38,48
VIJ14,2013-11-08 14:00,8,18.36,18.41,18.36,18.37,39
VIJ14,2013-11-08 14:30,8,18.4,18.4,18.31,18.33,477
VIJ14,2013-11-08 15:00,8,18.34,18.45,18.31,18.4,1312
VIJ14,2013-11-11 06:30,11,18.35,18.35,18.35,18.35,3
VIJ14,2013-11-11 07:00,11,18.38,18.41,18.38,18.38,104
VIJ14,2013-11-11 07:30,11,18.38,18.4,18.37,18.4,35
VIJ14,2013-11-11 08:00,11,18.38,18.39,18.35,18.38,132
VIJ14,2013-11-11 08:30,11,18.4,18.43,18.35,18.38,302
VIJ14,2013-11-11 09:00,11,18.36,18.43,18.35,18.43,76
VIJ14,2013-11-11 09:30,11,18.4,18.45,18.4,18.44,49
VIJ14,2013-11-11 10:00,11,18.44,18.45,18.4,18.43,164
VIJ14,2013-11-11 10:30,11,18.43,18.43,18.42,18.43,22
VIJ14,2013-11-11 11:00,11,18.43,18.45,18.41,18.45,33
VIJ14,2013-11-11 11:30,11,18.45,18.5,18.43,18.48,156
VIJ14,2013-11-11 12:00,11,18.48,18.55,18.46,18.51,342
VIJ14,2013-11-11 12:30,11,18.53,18.55,18.48,18.48,52
VIJ14,2013-11-11 13:00,11,18.48,18.5,18.45,18.5,102
VIJ14,2013-11-11 13:30,11,18.49,18.54,18.47,18.51,202
VIJ14,2013-11-11 14:00,11,18.53,18.55,18.51,18.55,127
VIJ14,2013-11-11 14:30,11,18.52,18.55,18.47,18.49,508
VIJ14,2013-11-11 15:00,11,18.49,18.5,18.45,18.45,302
VIJ14,2013-11-11 15:30,12,18.52,18.53,18.5,18.51,253
VIJ14,2013-11-11 16:00,12,18.5,18.5,18.48,18.48,10
VIJ14,2013-11-12 07:00,12,18.5,18.55,18.5,18.52,13
VIJ14,2013-11-12 07:30,12,18.5,18.5,18.5,18.5,6
VIJ14,2013-11-12 08:00,12,18.5,18.52,18.5,18.52,3
VIJ14,2013-11-12 08:30,12,18.54,18.55,18.45,18.5,177
VIJ14,2013-11-12 09:00,12,18.5,18.5,18.43,18.45,357
VIJ14,2013-11-12 09:30,12,18.5,18.5,18.46,18.5,86
VIJ14,2013-11-12 10:00,12,18.47,18.5,18.45,18.49,214
VIJ14,2013-11-12 10:30,12,18.5,18.55,18.49,18.52,168
VIJ14,2013-11-12 11:00,12,18.52,18.56,18.5,18.55,118
VIJ14,2013-11-12 11:30,12,18.55,18.55,18.52,18.53,99
VIJ14,2013-11-12 12:00,12,18.53,18.55,18.48,18.51,270
VIJ14,2013-11-12 12:30,12,18.51,18.65,18.51,18.65,280
VIJ14,2013-11-12 13:00,12,18.64,18.65,18.61,18.63,192
VIJ14,2013-11-12 13:30,12,18.63,18.65,18.6,18.63,130
VIJ14,2013-11-12 14:00,12,18.6,18.65,18.57,18.65,315
VIJ14,2013-11-12 14:30,12,18.64,18.65,18.6,18.62,307
VIJ14,2013-11-12 15:00,12,18.6,18.63,18.55,18.55,634
VIJ14,2013-11-13 07:00,13,18.63,18.74,18.63,18.68,274
VIJ14,2013-11-13 07:30,13,18.7,18.7,18.65,18.68,18
VIJ14,2013-11-13 08:00,13,18.7,18.7,18.7,18.7,5
VIJ14,2013-11-13 08:30,13,18.7,18.75,18.65,18.7,478
VIJ14,2013-11-13 09:00,13,18.7,18.75,18.68,18.73,188
VIJ14,2013-11-13 09:30,13,18.7,18.73,18.62,18.66,167
VIJ14,2013-11-13 10:00,13,18.65,18.78,18.63,18.75,272
VIJ14,2013-11-13 10:30,13,18.73,18.75,18.72,18.73,91
VIJ14,2013-11-13 11:00,13,18.73,18.73,18.65,18.7,310
VIJ14,2013-11-13 11:30,13,18.7,18.7,18.63,18.65,56
VIJ14,2013-11-13 12:00,13,18.65,18.65,18.61,18.65,144
VIJ14,2013-11-13 12:30,13,18.67,18.68,18.6,18.63,81
VIJ14,2013-11-13 13:00,13,18.65,18.68,18.62,18.63,49
VIJ14,2013-11-13 13:30,13,18.64,18.65,18.62,18.65,15
VIJ14,2013-11-13 14:00,13,18.64,18.64,18.61,18.64,145
VIJ14,2013-11-13 14:30,13,18.63,18.65,18.6,18.64,233
VIJ14,2013-11-13 15:00,13,18.65,18.7,18.64,18.65,1734
VIJ14,2013-11-13 15:30,14,18.7,18.7,18.65,18.67,27
VIJ14,2013-11-13 16:00,14,18.65,18.65,18.65,18.65,20
VIJ14,2013-11-14 02:00,14,18.64,18.65,18.64,18.65,25
VIJ14,2013-11-14 02:30,14,18.6,18.62,18.6,18.62,24
VIJ14,2013-11-14 03:30,14,18.6,18.6,18.6,18.6,5
VIJ14,2013-11-14 06:00,14,18.6,18.63,18.6,18.63,50
VIJ14,2013-11-14 07:00,14,18.62,18.62,18.6,18.6,26
VIJ14,2013-11-14 07:30,14,18.6,18.64,18.6,18.62,86
VIJ14,2013-11-14 08:00,14,18.62,18.69,18.62,18.67,269
VIJ14,2013-11-14 08:30,14,18.7,18.75,18.65,18.72,397
VIJ14,2013-11-14 09:00,14,18.65,18.78,18.65,18.74,184
VIJ14,2013-11-14 09:30,14,18.73,18.75,18.66,18.7,149
VIJ14,2013-11-14 10:00,14,18.7,18.7,18.65,18.7,128
VIJ14,2013-11-14 10:30,14,18.7,18.7,18.65,18.67,149
VIJ14,2013-11-14 11:00,14,18.69,18.7,18.65,18.7,52
VIJ14,2013-11-14 11:30,14,18.7,18.7,18.65,18.68,407
VIJ14,2013-11-14 12:00,14,18.7,18.7,18.65,18.7,42
VIJ14,2013-11-14 12:30,14,18.69,18.7,18.67,18.67,50
VIJ14,2013-11-14 13:00,14,18.69,18.7,18.67,18.68,126
VIJ14,2013-11-14 13:30,14,18.7,18.7,18.67,18.68,160
VIJ14,2013-11-14 14:00,14,18.68,18.7,18.68,18.7,140
VIJ14,2013-11-14 14:30,14,18.7,18.73,18.65,18.67,1365
VIJ14,2013-11-14 15:00,14,18.66,18.8,18.65,18.75,1654
VIJ14,2013-11-14 15:30,15,18.73,18.75,18.73,18.75,7
VIJ14,2013-11-14 16:00,15,18.76,18.79,18.75,18.77,49
VIJ14,2013-11-15 02:30,15,18.75,18.75,18.75,18.75,12
VIJ14,2013-11-15 05:00,15,18.72,18.72,18.72,18.72,10
VIJ14,2013-11-15 05:30,15,18.7,18.7,18.67,18.67,8
VIJ14,2013-11-15 06:30,15,18.66,18.66,18.66,18.66,2
VIJ14,2013-11-15 07:30,15,18.67,18.67,18.65,18.65,118
VIJ14,2013-11-15 08:00,15,18.65,18.68,18.65,18.68,14
VIJ14,2013-11-15 08:30,15,18.7,18.7,18.67,18.69,23
VIJ14,2013-11-15 09:00,15,18.69,18.78,18.67,18.73,861
VIJ14,2013-11-15 09:30,15,18.73,18.75,18.7,18.74,584
VIJ14,2013-11-15 10:00,15,18.74,18.75,18.7,18.72,318
VIJ14,2013-11-15 10:30,15,18.7,18.74,18.7,18.73,235
VIJ14,2013-11-15 11:00,15,18.74,18.74,18.65,18.68,419
VIJ14,2013-11-15 11:30,15,18.67,18.7,18.67,18.69,66
VIJ14,2013-11-15 12:00,15,18.69,18.7,18.65,18.69,120
VIJ14,2013-11-15 12:30,15,18.7,18.75,18.67,18.68,170
VIJ14,2013-11-15 13:00,15,18.67,18.7,18.67,18.7,117
VIJ14,2013-11-15 13:30,15,18.7,18.74,18.67,18.73,178
VIJ14,2013-11-15 14:00,15,18.73,18.75,18.7,18.73,327
VIJ14,2013-11-15 14:30,15,18.73,18.75,18.7,18.71,725
VIJ14,2013-11-15 15:00,15,18.72,18.75,18.65,18.7,425
VIJ14,2013-11-18 02:00,18,18.65,18.67,18.65,18.66,27
VIJ14,2013-11-18 02:30,18,18.66,18.66,18.65,18.65,46
VIJ14,2013-11-18 03:00,18,18.64,18.67,18.63,18.65,31
VIJ14,2013-11-18 06:00,18,18.6,18.62,18.6,18.6,81
VIJ14,2013-11-18 06:30,18,18.6,18.62,18.6,18.62,13
VIJ14,2013-11-18 07:00,18,18.6,18.66,18.58,18.6,46
VIJ14,2013-11-18 07:30,18,18.61,18.66,18.61,18.62,69
VIJ14,2013-11-18 08:00,18,18.63,18.63,18.58,18.58,66
VIJ14,2013-11-18 08:30,18,18.6,18.65,18.58,18.65,165
VIJ14,2013-11-18 09:00,18,18.65,18.7,18.58,18.58,120
VIJ14,2013-11-18 09:30,18,18.6,18.6,18.57,18.6,22
VIJ14,2013-11-18 10:00,18,18.59,18.6,18.57,18.57,14
VIJ14,2013-11-18 10:30,18,18.6,18.6,18.57,18.58,132
VIJ14,2013-11-18 11:00,18,18.58,18.6,18.55,18.58,365
VIJ14,2013-11-18 11:30,18,18.59,18.59,18.55,18.55,10
VIJ14,2013-11-18 12:30,18,18.6,18.6,18.57,18.58,27
VIJ14,2013-11-18 13:00,18,18.6,18.6,18.55,18.6,10
VIJ14,2013-11-18 13:30,18,18.6,18.6,18.55,18.6,364
VIJ14,2013-11-18 14:00,18,18.62,18.73,18.62,18.68,347
VIJ14,2013-11-18 14:30,18,18.7,18.7,18.65,18.66,125
VIJ14,2013-11-18 15:00,18,18.68,18.69,18.55,18.55,1050
VIJ14,2013-11-18 15:30,19,18.58,18.62,18.58,18.59,44
VIJ14,2013-11-19 04:30,19,18.65,18.65,18.6,18.6,40
VIJ14,2013-11-19 05:00,19,18.6,18.6,18.58,18.6,18
VIJ14,2013-11-19 05:30,19,18.6,18.62,18.58,18.6,47
VIJ14,2013-11-19 06:00,19,18.6,18.6,18.59,18.6,35
VIJ14,2013-11-19 06:30,19,18.6,18.6,18.59,18.59,6
VIJ14,2013-11-19 07:00,19,18.58,18.6,18.55,18.55,74
VIJ14,2013-11-19 07:30,19,18.53,18.56,18.5,18.55,47
VIJ14,2013-11-19 08:00,19,18.54,18.55,18.5,18.53,167
VIJ14,2013-11-19 08:30,19,18.55,18.65,18.5,18.55,610
VIJ14,2013-11-19 09:00,19,18.55,18.75,18.51,18.73,1531
VIJ14,2013-11-19 09:30,19,18.7,18.73,18.67,18.7,274
VIJ14,2013-11-19 10:00,19,18.7,18.73,18.68,18.73,100
VIJ14,2013-11-19 10:30,19,18.75,18.75,18.68,18.68,107
VIJ14,2013-11-19 11:00,19,18.65,18.65,18.63,18.63,91
VIJ14,2013-11-19 11:30,19,18.63,18.68,18.63,18.68,61
VIJ14,2013-11-19 12:00,19,18.68,18.7,18.66,18.68,142
VIJ14,2013-11-19 12:30,19,18.68,18.74,18.68,18.72,491
VIJ14,2013-11-19 13:00,19,18.74,18.75,18.7,18.75,135
VIJ14,2013-11-19 13:30,19,18.75,18.75,18.67,18.7,95
VIJ14,2013-11-19 14:00,19,18.7,18.7,18.65,18.68,53
VIJ14,2013-11-19 14:30,19,18.7,18.71,18.63,18.63,585
VIJ14,2013-11-19 15:00,19,18.6,18.7,18.6,18.7,871
VIJ14,2013-11-19 15:30,20,18.65,18.65,18.65,18.65,14
VIJ14,2013-11-20 04:00,20,18.65,18.67,18.65,18.67,10
VIJ14,2013-11-20 05:00,20,18.67,18.67,18.67,18.67,2
VIJ14,2013-11-20 06:30,20,18.67,18.69,18.65,18.69,9
VIJ14,2013-11-20 07:00,20,18.7,18.72,18.66,18.7,30
VIJ14,2013-11-20 07:30,20,18.69,18.7,18.69,18.69,54
VIJ14,2013-11-20 08:00,20,18.69,18.8,18.68,18.77,253
VIJ14,2013-11-20 08:30,20,18.75,18.8,18.67,18.7,422
VIJ14,2013-11-20 09:00,20,18.7,18.7,18.6,18.65,406
VIJ14,2013-11-20 09:30,20,18.6,18.63,18.52,18.53,240
VIJ14,2013-11-20 10:00,20,18.53,18.57,18.51,18.54,360
VIJ14,2013-11-20 10:30,20,18.52,18.53,18.46,18.49,908
VIJ14,2013-11-20 11:00,20,18.46,18.48,18.34,18.35,405
VIJ14,2013-11-20 11:30,20,18.36,18.4,18.33,18.35,180
VIJ14,2013-11-20 12:00,20,18.35,18.38,18.33,18.36,259
VIJ14,2013-11-20 12:30,20,18.36,18.4,18.36,18.38,72
VIJ14,2013-11-20 13:00,20,18.4,18.5,18.4,18.43,332
VIJ14,2013-11-20 13:30,20,18.43,18.5,18.43,18.48,127
VIJ14,2013-11-20 14:00,20,18.5,18.55,18.48,18.53,135
VIJ14,2013-11-20 14:30,20,18.53,18.55,18.45,18.47,588
VIJ14,2013-11-20 15:00,20,18.5,18.5,18.35,18.4,1643
VIJ14,2013-11-20 15:30,21,18.4,18.4,18.4,18.4,10
VIJ14,2013-11-21 03:00,21,18.44,18.44,18.41,18.41,4
VIJ14,2013-11-21 05:00,21,18.35,18.42,18.35,18.41,48
VIJ14,2013-11-21 06:30,21,18.42,18.42,18.4,18.4,4
VIJ14,2013-11-21 07:00,21,18.37,18.39,18.35,18.36,70
VIJ14,2013-11-21 08:00,21,18.36,18.4,18.35,18.35,128
VIJ14,2013-11-21 08:30,21,18.35,18.4,18.29,18.29,234
VIJ14,2013-11-21 09:00,21,18.3,18.31,18.25,18.25,276
VIJ14,2013-11-21 09:30,21,18.25,18.27,18.19,18.2,367
VIJ14,2013-11-21 10:00,21,18.2,18.25,18.15,18.19,241
VIJ14,2013-11-21 10:30,21,18.15,18.29,18.15,18.24,1156
VIJ14,2013-11-21 11:00,21,18.2,18.23,18.15,18.15,151
VIJ14,2013-11-21 11:30,21,18.15,18.2,18.15,18.15,220
VIJ14,2013-11-21 12:00,21,18.15,18.17,18.1,18.1,91
VIJ14,2013-11-21 12:30,21,18.1,18.14,18.07,18.1,294
VIJ14,2013-11-21 13:00,21,18.13,18.13,18.05,18.05,221
VIJ14,2013-11-21 13:30,21,18.1,18.1,18.05,18.05,184
VIJ14,2013-11-21 14:00,21,18.05,18.05,17.95,18,716
VIJ14,2013-11-21 14:30,21,18.01,18.05,18,18,293
VIJ14,2013-11-21 15:00,21,18.05,18.05,17.95,17.95,1053
VIJ14,2013-11-21 15:30,22,17.98,18.07,17.95,18.05,170
VIJ14,2013-11-21 16:00,22,18.05,18.05,18.05,18.05,4
VIJ14,2013-11-22 03:00,22,18.05,18.05,18.04,18.04,2
VIJ14,2013-11-22 03:30,22,18.05,18.05,18.04,18.04,20
VIJ14,2013-11-22 05:30,22,18.07,18.07,18.07,18.07,5
VIJ14,2013-11-22 06:00,22,18.08,18.08,18.08,18.08,40
VIJ14,2013-11-22 06:30,22,18.05,18.07,18.04,18.06,14
VIJ14,2013-11-22 07:00,22,18.04,18.06,18.03,18.05,69
VIJ14,2013-11-22 07:30,22,18.03,18.06,18.03,18.03,37
VIJ14,2013-11-22 08:00,22,18.03,18.04,18.03,18.04,7
VIJ14,2013-11-22 08:30,22,18,18.03,17.95,18,216
VIJ14,2013-11-22 09:00,22,17.95,18,17.9,17.9,310
VIJ14,2013-11-22 09:30,22,17.9,17.94,17.85,17.87,449
VIJ14,2013-11-22 10:00,22,17.85,17.9,17.85,17.88,278
VIJ14,2013-11-22 10:30,22,17.85,17.89,17.8,17.8,605
VIJ14,2013-11-22 11:00,22,17.85,17.89,17.8,17.8,253
VIJ14,2013-11-22 11:30,22,17.8,17.85,17.75,17.81,242
VIJ14,2013-11-22 12:00,22,17.8,17.8,17.75,17.78,162
VIJ14,2013-11-22 12:30,22,17.75,17.8,17.75,17.75,151
VIJ14,2013-11-22 13:00,22,17.77,17.8,17.75,17.75,292
VIJ14,2013-11-22 13:30,22,17.78,17.8,17.7,17.75,572
VIJ14,2013-11-22 14:00,22,17.75,17.75,17.7,17.7,162
VIJ14,2013-11-22 14:30,22,17.73,17.75,17.7,17.72,227
VIJ14,2013-11-22 15:00,22,17.75,17.8,17.7,17.8,783
VIJ14,2013-11-25 02:00,25,17.75,17.77,17.7,17.77,88
VIJ14,2013-11-25 02:30,25,17.75,17.75,17.7,17.73,97
VIJ14,2013-11-25 03:00,25,17.8,17.8,17.75,17.76,4
VIJ14,2013-11-25 03:30,25,17.75,17.75,17.75,17.75,2
VIJ14,2013-11-25 05:00,25,17.77,17.78,17.75,17.75,59
VIJ14,2013-11-25 05:30,25,17.74,17.81,17.74,17.81,75
VIJ14,2013-11-25 06:00,25,17.8,17.82,17.78,17.79,101
VIJ14,2013-11-25 06:30,25,17.82,17.85,17.79,17.85,250
VIJ14,2013-11-25 07:00,25,17.8,17.85,17.8,17.8,123
VIJ14,2013-11-25 07:30,25,17.82,17.83,17.8,17.8,77
VIJ14,2013-11-25 08:00,25,17.8,17.85,17.8,17.82,400
VIJ14,2013-11-25 08:30,25,17.8,17.85,17.8,17.8,378
VIJ14,2013-11-25 09:00,25,17.8,17.89,17.8,17.8,1100
VIJ14,2013-11-25 09:30,25,17.8,17.84,17.8,17.8,492
VIJ14,2013-11-25 10:00,25,17.8,17.84,17.75,17.75,730
VIJ14,2013-11-25 10:30,25,17.8,17.8,17.75,17.78,111
VIJ14,2013-11-25 11:00,25,17.75,17.78,17.7,17.7,223
VIJ14,2013-11-25 11:30,25,17.65,17.7,17.65,17.65,491
VIJ14,2013-11-25 12:00,25,17.65,17.7,17.65,17.65,212
VIJ14,2013-11-25 12:30,25,17.65,17.68,17.6,17.6,230
VIJ14,2013-11-25 13:00,25,17.6,17.65,17.6,17.6,309
VIJ14,2013-11-25 13:30,25,17.6,17.64,17.6,17.6,208
VIJ14,2013-11-25 14:00,25,17.6,17.72,17.6,17.65,634
VIJ14,2013-11-25 14:30,25,17.65,17.72,17.65,17.68,327
VIJ14,2013-11-25 15:00,25,17.65,17.7,17.65,17.7,309
VIJ14,2013-11-25 15:30,26,17.6,17.72,17.6,17.64,80
VIJ14,2013-11-25 16:00,26,17.64,17.7,17.64,17.69,80
VIJ14,2013-11-26 02:00,26,17.7,17.72,17.7,17.72,6
VIJ14,2013-11-26 02:30,26,17.7,17.72,17.63,17.64,113
VIJ14,2013-11-26 03:00,26,17.65,17.65,17.63,17.63,48
VIJ14,2013-11-26 03:30,26,17.65,17.65,17.65,17.65,2
VIJ14,2013-11-26 06:30,26,17.67,17.67,17.65,17.65,40
VIJ14,2013-11-26 07:00,26,17.64,17.67,17.59,17.59,88
VIJ14,2013-11-26 07:30,26,17.6,17.65,17.58,17.65,177
VIJ14,2013-11-26 08:00,26,17.63,17.65,17.63,17.63,6
VIJ14,2013-11-26 08:30,26,17.6,17.67,17.6,17.65,264
VIJ14,2013-11-26 09:00,26,17.65,17.78,17.65,17.65,679
VIJ14,2013-11-26 09:30,26,17.65,17.7,17.65,17.7,156
VIJ14,2013-11-26 10:00,26,17.65,17.68,17.6,17.6,127
VIJ14,2013-11-26 10:30,26,17.6,17.65,17.55,17.55,397
VIJ14,2013-11-26 11:00,26,17.59,17.59,17.47,17.5,525
VIJ14,2013-11-26 11:30,26,17.45,17.5,17.45,17.45,707
VIJ14,2013-11-26 12:00,26,17.48,17.48,17.4,17.45,663
VIJ14,2013-11-26 12:30,26,17.45,17.5,17.45,17.45,54
VIJ14,2013-11-26 13:00,26,17.45,17.57,17.45,17.55,693
VIJ14,2013-11-26 13:30,26,17.55,17.58,17.53,17.58,82
VIJ14,2013-11-26 14:00,26,17.58,17.6,17.57,17.58,40
VIJ14,2013-11-26 14:30,26,17.59,17.65,17.57,17.63,109
VIJ14,2013-11-26 15:00,26,17.63,17.7,17.62,17.65,650
VIJ14,2013-11-26 15:30,27,17.62,17.67,17.62,17.67,61
VIJ14,2013-11-26 16:00,27,17.65,17.65,17.64,17.64,6
VIJ14,2013-11-27 02:00,27,17.6,17.62,17.59,17.59,38
VIJ14,2013-11-27 04:00,27,17.62,17.62,17.62,17.62,4
VIJ14,2013-11-27 04:30,27,17.6,17.64,17.6,17.64,19
VIJ14,2013-11-27 05:00,27,17.6,17.6,17.6,17.6,1
VIJ14,2013-11-27 05:30,27,17.62,17.62,17.62,17.62,6
VIJ14,2013-11-27 06:00,27,17.6,17.63,17.6,17.61,8
VIJ14,2013-11-27 06:30,27,17.62,17.62,17.62,17.62,1
VIJ14,2013-11-27 07:00,27,17.64,17.64,17.61,17.64,16
VIJ14,2013-11-27 07:30,27,17.64,17.64,17.6,17.64,43
VIJ14,2013-11-27 08:00,27,17.63,17.64,17.6,17.63,116
VIJ14,2013-11-27 08:30,27,17.6,17.7,17.6,17.6,203
VIJ14,2013-11-27 09:00,27,17.65,17.7,17.65,17.66,133
VIJ14,2013-11-27 09:30,27,17.65,17.68,17.6,17.65,529
VIJ14,2013-11-27 10:00,27,17.6,17.65,17.6,17.6,131
VIJ14,2013-11-27 10:30,27,17.6,17.67,17.6,17.65,456
VIJ14,2013-11-27 11:00,27,17.65,17.68,17.6,17.65,99
VIJ14,2013-11-27 11:30,27,17.65,17.68,17.6,17.66,97
VIJ14,2013-11-27 12:00,27,17.7,17.7,17.65,17.69,54
VIJ14,2013-11-27 12:30,27,17.7,17.7,17.65,17.67,87
VIJ14,2013-11-27 13:00,27,17.65,17.65,17.6,17.6,45
VIJ14,2013-11-27 13:30,27,17.62,17.64,17.6,17.6,71
VIJ14,2013-11-27 14:00,27,17.62,17.65,17.6,17.6,107
VIJ14,2013-11-27 14:30,27,17.62,17.65,17.6,17.63,240
VIJ14,2013-11-27 15:00,27,17.65,17.7,17.63,17.65,710
VIJ14,2013-11-27 15:30,28,17.67,17.67,17.63,17.63,34
VIJ14,2013-11-28 05:00,28,17.6,17.6,17.6,17.6,3
VIJ14,2013-11-28 06:30,28,17.62,17.62,17.62,17.62,3
VIJ14,2013-11-28 07:00,28,17.64,17.64,17.62,17.62,17
VIJ14,2013-11-28 08:00,28,17.6,17.6,17.6,17.6,1
VIJ14,2013-11-28 08:30,28,17.6,17.62,17.6,17.6,56
VIJ14,2013-11-28 09:00,28,17.6,17.61,17.6,17.6,35
VIJ14,2013-11-28 09:30,28,17.6,17.61,17.6,17.61,3
VIJ14,2013-11-28 10:00,28,17.6,17.6,17.6,17.6,4
VIJ14,2013-11-29 02:00,29,17.6,17.6,17.6,17.6,11
VIJ14,2013-11-29 03:30,29,17.6,17.6,17.6,17.6,4
VIJ14,2013-11-29 07:00,29,17.6,17.63,17.58,17.63,27
VIJ14,2013-11-29 07:30,29,17.6,17.6,17.58,17.6,32
VIJ14,2013-11-29 08:00,29,17.6,17.62,17.6,17.62,6
VIJ14,2013-11-29 08:30,29,17.6,17.65,17.55,17.61,112
VIJ14,2013-11-29 09:00,29,17.63,17.65,17.6,17.6,215
VIJ14,2013-11-29 09:30,29,17.6,17.65,17.6,17.64,30
VIJ14,2013-11-29 10:00,29,17.62,17.65,17.61,17.65,62
VIJ14,2013-11-29 10:30,29,17.64,17.65,17.64,17.64,44
VIJ14,2013-11-29 11:00,29,17.61,17.65,17.6,17.61,34
VIJ14,2013-11-29 11:30,29,17.63,17.72,17.6,17.7,420
VIJ14,2013-11-29 12:00,29,17.68,17.7,17.65,17.69,89
VIJ14,2013-12-02 02:00,2,17.6,17.6,17.55,17.58,73
VIJ14,2013-12-02 02:30,2,17.62,17.62,17.55,17.55,37
VIJ14,2013-12-02 04:00,2,17.5,17.6,17.5,17.57,81
VIJ14,2013-12-02 04:30,2,17.58,17.58,17.55,17.55,53
VIJ14,2013-12-02 05:00,2,17.55,17.57,17.55,17.57,33
VIJ14,2013-12-02 06:00,2,17.56,17.59,17.56,17.57,26
VIJ14,2013-12-02 06:30,2,17.53,17.54,17.5,17.53,483
VIJ14,2013-12-02 07:00,2,17.5,17.58,17.45,17.53,384
VIJ14,2013-12-02 07:30,2,17.55,17.55,17.53,17.53,51
VIJ14,2013-12-02 08:00,2,17.53,17.54,17.53,17.53,30
VIJ14,2013-12-02 08:30,2,17.55,17.7,17.5,17.67,968
VIJ14,2013-12-02 09:00,2,17.65,17.7,17.6,17.62,521
VIJ14,2013-12-02 09:30,2,17.6,17.64,17.57,17.62,778
VIJ14,2013-12-02 10:00,2,17.6,17.62,17.6,17.62,137
VIJ14,2013-12-02 10:30,2,17.6,17.6,17.55,17.55,171
VIJ14,2013-12-02 11:00,2,17.57,17.58,17.48,17.5,530
VIJ14,2013-12-02 11:30,2,17.45,17.5,17.45,17.49,136
VIJ14,2013-12-02 12:00,2,17.45,17.55,17.45,17.55,533
VIJ14,2013-12-02 12:30,2,17.54,17.55,17.5,17.5,462
VIJ14,2013-12-02 13:00,2,17.5,17.54,17.45,17.52,612
VIJ14,2013-12-02 13:30,2,17.5,17.55,17.5,17.52,212
VIJ14,2013-12-02 14:00,2,17.5,17.55,17.5,17.5,294
VIJ14,2013-12-02 14:30,2,17.5,17.6,17.5,17.54,914
VIJ14,2013-12-02 15:00,2,17.55,17.6,17.5,17.55,788
VIJ14,2013-12-02 15:30,3,17.57,17.57,17.53,17.55,91
VIJ14,2013-12-02 16:00,3,17.55,17.58,17.55,17.58,87
VIJ14,2013-12-03 02:30,3,17.57,17.57,17.57,17.57,13
VIJ14,2013-12-03 03:00,3,17.55,17.65,17.55,17.6,19
VIJ14,2013-12-03 03:30,3,17.62,17.62,17.62,17.62,10
VIJ14,2013-12-03 04:00,3,17.65,17.66,17.65,17.66,11
VIJ14,2013-12-03 05:00,3,17.7,17.75,17.68,17.75,17
VIJ14,2013-12-03 05:30,3,17.75,17.75,17.7,17.7,11
VIJ14,2013-12-03 06:00,3,17.71,17.75,17.7,17.75,28
VIJ14,2013-12-03 06:30,3,17.75,17.75,17.7,17.72,23
VIJ14,2013-12-03 07:00,3,17.72,17.72,17.72,17.72,2
VIJ14,2013-12-03 07:30,3,17.75,17.75,17.68,17.7,73
VIJ14,2013-12-03 08:00,3,17.72,17.75,17.7,17.73,60
VIJ14,2013-12-03 08:30,3,17.7,17.73,17.65,17.67,171
VIJ14,2013-12-03 09:00,3,17.65,17.67,17.59,17.63,493
VIJ14,2013-12-03 09:30,3,17.6,17.65,17.55,17.55,238
VIJ14,2013-12-03 10:00,3,17.55,17.67,17.55,17.66,358
VIJ14,2013-12-03 10:30,3,17.65,17.85,17.65,17.82,630
VIJ14,2013-12-03 11:00,3,17.8,17.85,17.7,17.72,644
VIJ14,2013-12-03 11:30,3,17.7,17.77,17.7,17.74,831
VIJ14,2013-12-03 12:00,3,17.75,17.8,17.7,17.8,377
VIJ14,2013-12-03 12:30,3,17.77,17.85,17.75,17.78,226
VIJ14,2013-12-03 13:00,3,17.75,17.8,17.75,17.78,347
VIJ14,2013-12-03 13:30,3,17.78,17.8,17.69,17.7,506
VIJ14,2013-12-03 14:00,3,17.69,17.75,17.65,17.7,280
VIJ14,2013-12-03 14:30,3,17.7,17.75,17.6,17.65,690
VIJ14,2013-12-03 15:00,3,17.6,17.7,17.6,17.7,722
VIJ14,2013-12-03 15:30,4,17.7,17.7,17.7,17.7,10
VIJ14,2013-12-04 02:00,4,17.63,17.63,17.63,17.63,10
VIJ14,2013-12-04 03:00,4,17.6,17.6,17.6,17.6,3
VIJ14,2013-12-04 05:00,4,17.62,17.65,17.62,17.65,7
VIJ14,2013-12-04 06:00,4,17.65,17.65,17.65,17.65,3
VIJ14,2013-12-04 06:30,4,17.65,17.7,17.65,17.7,6
VIJ14,2013-12-04 07:00,4,17.7,17.8,17.7,17.78,40
VIJ14,2013-12-04 07:30,4,17.8,17.8,17.73,17.75,296
VIJ14,2013-12-04 08:00,4,17.75,17.8,17.73,17.8,146
VIJ14,2013-12-04 08:30,4,17.75,17.75,17.63,17.68,470
VIJ14,2013-12-04 09:00,4,17.7,17.7,17.6,17.6,375
VIJ14,2013-12-04 09:30,4,17.6,17.65,17.55,17.6,961
VIJ14,2013-12-04 10:00,4,17.58,17.7,17.55,17.7,337
VIJ14,2013-12-04 10:30,4,17.68,17.7,17.6,17.65,245
VIJ14,2013-12-04 11:00,4,17.65,17.75,17.65,17.75,216
VIJ14,2013-12-04 11:30,4,17.74,17.75,17.64,17.67,215
VIJ14,2013-12-04 12:00,4,17.66,17.85,17.65,17.85,1246
VIJ14,2013-12-04 12:30,4,17.85,17.9,17.7,17.7,294
VIJ14,2013-12-04 13:00,4,17.75,17.75,17.6,17.68,826
VIJ14,2013-12-04 13:30,4,17.7,17.7,17.6,17.6,288
VIJ14,2013-12-04 14:00,4,17.65,17.65,17.55,17.57,537
VIJ14,2013-12-04 14:30,4,17.55,17.65,17.55,17.6,594
VIJ14,2013-12-04 15:00,4,17.59,17.6,17.54,17.6,668
VIJ14,2013-12-04 15:30,5,17.55,17.55,17.5,17.53,177
VIJ14,2013-12-04 16:00,5,17.53,17.53,17.53,17.53,10
VIJ14,2013-12-05 02:00,5,17.55,17.55,17.55,17.55,3
VIJ14,2013-12-05 02:30,5,17.56,17.56,17.56,17.56,5
VIJ14,2013-12-05 04:30,5,17.52,17.52,17.5,17.5,2
VIJ14,2013-12-05 06:00,5,17.52,17.54,17.52,17.54,13
VIJ14,2013-12-05 06:30,5,17.5,17.5,17.47,17.5,42
VIJ14,2013-12-05 07:00,5,17.49,17.5,17.47,17.47,43
VIJ14,2013-12-05 07:30,5,17.5,17.5,17.42,17.45,45
VIJ14,2013-12-05 08:00,5,17.47,17.6,17.47,17.5,350
VIJ14,2013-12-05 08:30,5,17.5,17.63,17.48,17.6,520
VIJ14,2013-12-05 09:00,5,17.56,17.65,17.53,17.65,225
VIJ14,2013-12-05 09:30,5,17.63,17.65,17.55,17.6,183
VIJ14,2013-12-05 10:00,5,17.6,17.6,17.48,17.54,666
VIJ14,2013-12-05 10:30,5,17.54,17.6,17.5,17.6,286
VIJ14,2013-12-05 11:00,5,17.55,17.55,17.45,17.5,156
VIJ14,2013-12-05 11:30,5,17.48,17.5,17.4,17.45,351
VIJ14,2013-12-05 12:00,5,17.4,17.6,17.4,17.53,435
VIJ14,2013-12-05 12:30,5,17.54,17.55,17.5,17.5,113
VIJ14,2013-12-05 13:00,5,17.5,17.6,17.45,17.56,232
VIJ14,2013-12-05 13:30,5,17.6,17.6,17.45,17.55,280
VIJ14,2013-12-05 14:00,5,17.55,17.6,17.45,17.5,405
VIJ14,2013-12-05 14:30,5,17.55,17.6,17.4,17.54,880
VIJ14,2013-12-05 15:00,5,17.55,17.6,17.5,17.6,1117
VIJ14,2013-12-05 15:30,6,17.5,17.5,17.5,17.5,20
VIJ14,2013-12-05 16:00,6,17.5,17.5,17.48,17.48,5
VIJ14,2013-12-06 02:00,6,17.5,17.5,17.41,17.41,18
VIJ14,2013-12-06 02:30,6,17.4,17.4,17.35,17.4,77
VIJ14,2013-12-06 03:00,6,17.35,17.35,17.34,17.35,189
VIJ14,2013-12-06 03:30,6,17.34,17.34,17.3,17.34,37
VIJ14,2013-12-06 05:00,6,17.3,17.3,17.3,17.3,22
VIJ14,2013-12-06 05:30,6,17.34,17.34,17.28,17.28,30
VIJ14,2013-12-06 06:00,6,17.25,17.27,17.25,17.26,20
VIJ14,2013-12-06 06:30,6,17.3,17.37,17.3,17.37,39
VIJ14,2013-12-06 07:00,6,17.38,17.4,17.35,17.37,35
VIJ14,2013-12-06 07:30,6,17.3,17.42,17.23,17.27,361
VIJ14,2013-12-06 08:00,6,17.25,17.28,17.25,17.28,57
VIJ14,2013-12-06 08:30,6,17.25,17.33,17.24,17.25,391
VIJ14,2013-12-06 09:00,6,17.23,17.3,17.23,17.3,444
VIJ14,2013-12-06 09:30,6,17.29,17.31,17.2,17.25,579
VIJ14,2013-12-06 10:00,6,17.25,17.25,17.23,17.23,45
VIJ14,2013-12-06 10:30,6,17.25,17.25,17.19,17.25,203
VIJ14,2013-12-06 11:00,6,17.22,17.25,17.19,17.25,94
VIJ14,2013-12-06 11:30,6,17.22,17.25,17.15,17.2,271
VIJ14,2013-12-06 12:00,6,17.17,17.2,17.15,17.2,68
VIJ14,2013-12-06 12:30,6,17.17,17.2,17.16,17.2,66
VIJ14,2013-12-06 13:00,6,17.2,17.2,17.16,17.2,60
VIJ14,2013-12-06 13:30,6,17.2,17.2,17.15,17.2,67
VIJ14,2013-12-06 14:00,6,17.2,17.2,17.15,17.2,103
VIJ14,2013-12-06 14:30,6,17.19,17.25,17.15,17.2,412
VIJ14,2013-12-06 15:00,6,17.2,17.25,17.15,17.25,1334
VIJ14,2013-12-09 03:30,9,17.05,17.09,17.05,17.09,17
VIJ14,2013-12-09 04:00,9,17,17,17,17,2
VIJ14,2013-12-09 05:00,9,17,17,16.95,17,44
VIJ14,2013-12-09 05:30,9,17.03,17.05,17.03,17.03,17
VIJ14,2013-12-09 06:00,9,17.05,17.05,16.99,17.03,98
VIJ14,2013-12-09 06:30,9,17.03,17.03,17,17.02,16
VIJ14,2013-12-09 07:00,9,17.04,17.05,16.9,16.95,243
VIJ14,2013-12-09 07:30,9,16.95,16.99,16.9,16.97,96
VIJ14,2013-12-09 08:00,9,16.97,17,16.96,17,205
VIJ14,2013-12-09 08:30,9,17.04,17.1,17.04,17.05,151
VIJ14,2013-12-09 09:00,9,17.04,17.07,17.02,17.05,910
VIJ14,2013-12-09 09:30,9,17.05,17.1,17.04,17.1,229
VIJ14,2013-12-09 10:00,9,17.1,17.1,17,17.05,377
VIJ14,2013-12-09 10:30,9,17.05,17.05,17,17,232
VIJ14,2013-12-09 11:00,9,17,17.05,16.97,17,76
VIJ14,2013-12-09 11:30,9,16.99,17,16.95,17,39
VIJ14,2013-12-09 12:00,9,16.97,17,16.95,17,47
VIJ14,2013-12-09 12:30,9,16.97,17.05,16.97,17.05,317
VIJ14,2013-12-09 13:00,9,17.05,17.05,17,17.05,120
VIJ14,2013-12-09 13:30,9,17.05,17.05,17,17.05,114
VIJ14,2013-12-09 14:00,9,17.02,17.05,16.98,17.03,235
VIJ14,2013-12-09 14:30,9,17.05,17.05,17,17,311
VIJ14,2013-12-09 15:00,9,17,17.05,16.95,17.05,1194
VIJ14,2013-12-09 15:30,10,17,17,17,17,2
VIJ14,2013-12-10 03:30,10,17,17.04,16.95,17,42
VIJ14,2013-12-10 04:00,10,16.95,17.01,16.93,16.93,18
VIJ14,2013-12-10 04:30,10,16.95,16.95,16.95,16.95,7
VIJ14,2013-12-10 05:00,10,16.97,16.97,16.97,16.97,1
VIJ14,2013-12-10 06:00,10,17,17,16.99,16.99,7
VIJ14,2013-12-10 06:30,10,17.02,17.02,17.02,17.02,1
VIJ14,2013-12-10 07:00,10,17.05,17.1,17.03,17.08,94
VIJ14,2013-12-10 07:30,10,17.1,17.12,17.03,17.12,233
VIJ14,2013-12-10 08:00,10,17.1,17.1,17.07,17.07,87
VIJ14,2013-12-10 08:30,10,17.06,17.08,17,17.05,177
VIJ14,2013-12-10 09:00,10,17.03,17.08,17,17.05,1031
VIJ14,2013-12-10 09:30,10,17.05,17.07,17.02,17.03,136
VIJ14,2013-12-10 10:00,10,17.05,17.06,17.03,17.05,350
VIJ14,2013-12-10 10:30,10,17.08,17.09,17.05,17.08,154
VIJ14,2013-12-10 11:00,10,17.09,17.12,17.05,17.05,238
VIJ14,2013-12-10 11:30,10,17.08,17.08,17.03,17.05,111
VIJ14,2013-12-10 12:00,10,17.03,17.08,17.03,17.08,42
VIJ14,2013-12-10 12:30,10,17.08,17.09,17.06,17.09,133
VIJ14,2013-12-10 13:00,10,17.1,17.1,17.08,17.1,16
VIJ14,2013-12-10 13:30,10,17.1,17.1,17.07,17.08,639
VIJ14,2013-12-10 14:00,10,17.09,17.13,17.05,17.1,368
VIJ14,2013-12-10 14:30,10,17.08,17.15,17.08,17.1,628
VIJ14,2013-12-10 15:00,10,17.1,17.15,17.05,17.1,1125
VIJ14,2013-12-10 15:30,11,17.08,17.08,17.08,17.08,6
VIJ14,2013-12-11 05:30,11,17.05,17.07,17.05,17.05,13
VIJ14,2013-12-11 06:00,11,17,17.03,17,17,26
VIJ14,2013-12-11 06:30,11,16.95,16.95,16.95,16.95,7
VIJ14,2013-12-11 07:00,11,17,17,17,17,5
VIJ14,2013-12-11 07:30,11,16.97,16.97,16.97,16.97,3
VIJ14,2013-12-11 08:00,11,16.96,16.96,16.95,16.95,16
VIJ14,2013-12-11 08:30,11,16.97,17.08,16.95,17.04,1126
VIJ14,2013-12-11 09:00,11,17.05,17.3,17.05,17.28,973
VIJ14,2013-12-11 09:30,11,17.25,17.3,17.22,17.25,280
VIJ14,2013-12-11 10:00,11,17.22,17.4,17.2,17.35,355
VIJ14,2013-12-11 10:30,11,17.35,17.4,17.31,17.32,570
VIJ14,2013-12-11 11:00,11,17.33,17.35,17.32,17.35,210
VIJ14,2013-12-11 11:30,11,17.35,17.35,17.25,17.28,283
VIJ14,2013-12-11 12:00,11,17.3,17.3,17.23,17.26,199
VIJ14,2013-12-11 12:30,11,17.26,17.28,17.18,17.19,238
VIJ14,2013-12-11 13:00,11,17.2,17.28,17.2,17.25,266
VIJ14,2013-12-11 13:30,11,17.25,17.33,17.25,17.3,100
VIJ14,2013-12-11 14:00,11,17.35,17.38,17.3,17.35,377
VIJ14,2013-12-11 14:30,11,17.37,17.55,17.37,17.47,1190
VIJ14,2013-12-11 15:00,11,17.45,17.6,17.45,17.55,1130
VIJ14,2013-12-11 15:30,12,17.55,17.57,17.45,17.5,413
VIJ14,2013-12-11 16:00,12,17.5,17.5,17.5,17.5,3
VIJ14,2013-12-12 02:00,12,17.45,17.45,17.45,17.45,8
VIJ14,2013-12-12 02:30,12,17.45,17.45,17.45,17.45,2
VIJ14,2013-12-12 03:00,12,17.45,17.47,17.39,17.4,29
VIJ14,2013-12-12 04:30,12,17.43,17.45,17.42,17.45,14
VIJ14,2013-12-12 05:00,12,17.46,17.5,17.44,17.44,38
VIJ14,2013-12-12 05:30,12,17.5,17.5,17.5,17.5,5
VIJ14,2013-12-12 06:00,12,17.5,17.5,17.49,17.49,11
VIJ14,2013-12-12 06:30,12,17.5,17.5,17.5,17.5,23
VIJ14,2013-12-12 07:00,12,17.49,17.52,17.45,17.47,83
VIJ14,2013-12-12 07:30,12,17.46,17.5,17.25,17.27,533
VIJ14,2013-12-12 08:00,12,17.3,17.45,17.26,17.4,96
VIJ14,2013-12-12 08:30,12,17.45,17.61,17.38,17.57,873
VIJ14,2013-12-12 09:00,12,17.55,17.59,17.44,17.45,1112
VIJ14,2013-12-12 09:30,12,17.4,17.45,17.23,17.26,1447
VIJ14,2013-12-12 10:00,12,17.28,17.45,17.2,17.43,2280
VIJ14,2013-12-12 10:30,12,17.43,17.47,17.35,17.4,524
VIJ14,2013-12-12 11:00,12,17.39,17.6,17.32,17.57,1224
VIJ14,2013-12-12 11:30,12,17.55,17.59,17.47,17.5,417
VIJ14,2013-12-12 12:00,12,17.47,17.52,17.42,17.5,264
VIJ14,2013-12-12 12:30,12,17.48,17.53,17.41,17.41,189
VIJ14,2013-12-12 13:00,12,17.42,17.42,17.35,17.37,315
VIJ14,2013-12-12 13:30,12,17.36,17.38,17.32,17.33,309
VIJ14,2013-12-12 14:00,12,17.35,17.43,17.33,17.36,436
VIJ14,2013-12-12 14:30,12,17.38,17.5,17.36,17.48,628
VIJ14,2013-12-12 15:00,12,17.45,17.6,17.45,17.6,647
VIJ14,2013-12-12 15:30,13,17.57,17.64,17.54,17.62,149
VIJ14,2013-12-12 16:00,13,17.63,17.67,17.62,17.64,176
VIJ14,2013-12-13 02:00,13,17.57,17.59,17.4,17.45,8
VIJ14,2013-12-13 03:00,13,17.4,17.43,17.4,17.43,7
VIJ14,2013-12-13 04:00,13,17.4,17.4,17.39,17.39,8
VIJ14,2013-12-13 04:30,13,17.38,17.38,17.38,17.38,1
VIJ14,2013-12-13 06:00,13,17.35,17.39,17.35,17.38,13
VIJ14,2013-12-13 06:30,13,17.4,17.45,17.38,17.42,116
VIJ14,2013-12-13 07:00,13,17.46,17.5,17.45,17.49,48
VIJ14,2013-12-13 07:30,13,17.48,17.55,17.48,17.54,39
VIJ14,2013-12-13 08:00,13,17.55,17.55,17.5,17.5,85
VIJ14,2013-12-13 08:30,13,17.45,17.58,17.42,17.58,958
VIJ14,2013-12-13 09:00,13,17.55,17.63,17.5,17.53,538
VIJ14,2013-12-13 09:30,13,17.53,17.53,17.37,17.4,740
VIJ14,2013-12-13 10:00,13,17.4,17.5,17.4,17.45,401
VIJ14,2013-12-13 10:30,13,17.5,17.5,17.42,17.45,134
VIJ14,2013-12-13 11:00,13,17.48,17.55,17.45,17.45,316
VIJ14,2013-12-13 11:30,13,17.48,17.53,17.46,17.48,123
VIJ14,2013-12-13 12:00,13,17.5,17.51,17.45,17.5,96
VIJ14,2013-12-13 12:30,13,17.46,17.5,17.42,17.5,125
VIJ14,2013-12-13 13:00,13,17.46,17.6,17.46,17.55,268
VIJ14,2013-12-13 13:30,13,17.52,17.55,17.45,17.47,71
VIJ14,2013-12-13 14:00,13,17.46,17.49,17.45,17.45,37
VIJ14,2013-12-13 14:30,13,17.46,17.57,17.45,17.55,641
VIJ14,2013-12-13 15:00,13,17.6,17.7,17.52,17.65,1082
VIJ14,2013-12-16 02:30,16,17.65,17.65,17.59,17.61,49
VIJ14,2013-12-16 03:00,16,17.55,17.58,17.55,17.55,31
VIJ14,2013-12-16 03:30,16,17.51,17.53,17.5,17.53,15
VIJ14,2013-12-16 04:30,16,17.45,17.45,17.45,17.45,5
VIJ14,2013-12-16 05:00,16,17.48,17.48,17.45,17.45,8
VIJ14,2013-12-16 05:30,16,17.45,17.45,17.45,17.45,6
VIJ14,2013-12-16 06:00,16,17.45,17.49,17.41,17.42,16
VIJ14,2013-12-16 06:30,16,17.4,17.44,17.39,17.4,56
VIJ14,2013-12-16 07:00,16,17.38,17.46,17.36,17.45,86
VIJ14,2013-12-16 07:30,16,17.45,17.5,17.43,17.46,116
VIJ14,2013-12-16 08:00,16,17.45,17.48,17.43,17.48,19
VIJ14,2013-12-16 08:30,16,17.5,17.5,17.42,17.42,740
VIJ14,2013-12-16 09:00,16,17.43,17.55,17.43,17.47,589
VIJ14,2013-12-16 09:30,16,17.47,17.52,17.45,17.49,828
VIJ14,2013-12-16 10:00,16,17.48,17.53,17.45,17.5,765
VIJ14,2013-12-16 10:30,16,17.51,17.59,17.5,17.56,417
VIJ14,2013-12-16 11:00,16,17.56,17.6,17.51,17.52,767
VIJ14,2013-12-16 11:30,16,17.52,17.58,17.45,17.46,332
VIJ14,2013-12-16 12:00,16,17.49,17.58,17.48,17.5,624
VIJ14,2013-12-16 12:30,16,17.5,17.54,17.48,17.51,223
VIJ14,2013-12-16 13:00,16,17.52,17.52,17.47,17.48,292
VIJ14,2013-12-16 13:30,16,17.5,17.55,17.49,17.55,398
VIJ14,2013-12-16 14:00,16,17.55,17.55,17.5,17.55,314
VIJ14,2013-12-16 14:30,16,17.52,17.6,17.51,17.53,1310
VIJ14,2013-12-16 15:00,16,17.55,17.75,17.54,17.7,950
VIJ14,2013-12-16 15:30,17,17.7,17.77,17.7,17.76,124
VIJ14,2013-12-16 16:00,17,17.75,17.77,17.75,17.75,117
VIJ14,2013-12-17 02:30,17,17.65,17.72,17.65,17.72,10
VIJ14,2013-12-17 03:00,17,17.7,17.7,17.7,17.7,10
VIJ14,2013-12-17 03:30,17,17.7,17.72,17.65,17.68,36
VIJ14,2013-12-17 04:00,17,17.7,17.7,17.68,17.68,2
VIJ14,2013-12-17 04:30,17,17.7,17.7,17.65,17.68,7
VIJ14,2013-12-17 05:30,17,17.7,17.7,17.68,17.7,12
VIJ14,2013-12-17 06:00,17,17.69,17.69,17.55,17.55,45
VIJ14,2013-12-17 06:30,17,17.6,17.6,17.59,17.59,31
VIJ14,2013-12-17 07:00,17,17.65,17.65,17.64,17.65,51
VIJ14,2013-12-17 07:30,17,17.61,17.65,17.6,17.65,31
VIJ14,2013-12-17 08:00,17,17.65,17.65,17.65,17.65,42
VIJ14,2013-12-17 08:30,17,17.7,17.79,17.67,17.7,1318
VIJ14,2013-12-17 09:00,17,17.7,17.75,17.65,17.75,757
VIJ14,2013-12-17 09:30,17,17.75,17.76,17.67,17.75,912
VIJ14,2013-12-17 10:00,17,17.75,17.8,17.7,17.75,444
VIJ14,2013-12-17 10:30,17,17.75,17.75,17.7,17.71,393
VIJ14,2013-12-17 11:00,17,17.7,17.73,17.66,17.67,275
VIJ14,2013-12-17 11:30,17,17.67,17.7,17.63,17.64,564
VIJ14,2013-12-17 12:00,17,17.63,17.7,17.63,17.66,39
VIJ14,2013-12-17 12:30,17,17.65,17.65,17.62,17.65,69
VIJ14,2013-12-17 13:00,17,17.61,17.62,17.43,17.43,382
VIJ14,2013-12-17 13:30,17,17.43,17.5,17.41,17.47,511
VIJ14,2013-12-17 14:00,17,17.5,17.5,17.42,17.42,916
VIJ14,2013-12-17 14:30,17,17.43,17.5,17.4,17.5,934
VIJ14,2013-12-17 15:00,17,17.5,17.6,17.47,17.5,2055
VIJ14,2013-12-17 15:30,18,17.51,17.54,17.5,17.5,41
VIJ14,2013-12-17 16:00,18,17.5,17.52,17.5,17.5,105
VIJ14,2013-12-18 02:00,18,17.51,17.52,17.45,17.47,77
VIJ14,2013-12-18 02:30,18,17.45,17.47,17.43,17.43,62
VIJ14,2013-12-18 03:00,18,17.4,17.41,17.35,17.35,16
VIJ14,2013-12-18 04:00,18,17.25,17.3,17.23,17.23,36
VIJ14,2013-12-18 05:00,18,17.25,17.27,17.25,17.25,12
VIJ14,2013-12-18 05:30,18,17.25,17.28,17.25,17.28,26
VIJ14,2013-12-18 06:00,18,17.28,17.35,17.28,17.35,23
VIJ14,2013-12-18 06:30,18,17.35,17.42,17.33,17.4,88
VIJ14,2013-12-18 07:00,18,17.4,17.42,17.38,17.4,73
VIJ14,2013-12-18 07:30,18,17.38,17.41,17.38,17.4,79
VIJ14,2013-12-18 08:00,18,17.4,17.4,17.37,17.39,123
VIJ14,2013-12-18 08:30,18,17.35,17.4,17.17,17.29,1601
VIJ14,2013-12-18 09:00,18,17.3,17.3,17.2,17.23,950
VIJ14,2013-12-18 09:30,18,17.25,17.35,17.2,17.25,1472
VIJ14,2013-12-18 10:00,18,17.25,17.3,17.25,17.25,468
VIJ14,2013-12-18 10:30,18,17.28,17.37,17.25,17.33,1970
VIJ14,2013-12-18 11:00,18,17.32,17.38,17.3,17.3,542
VIJ14,2013-12-18 11:30,18,17.31,17.35,17.3,17.32,95
VIJ14,2013-12-18 12:00,18,17.32,17.43,17.32,17.36,584
VIJ14,2013-12-18 12:30,18,17.38,17.39,17.2,17.22,552
VIJ14,2013-12-18 13:00,18,17.24,17.4,16.75,16.95,2512
VIJ14,2013-12-18 13:30,18,16.9,16.95,16.8,16.85,1049
VIJ14,2013-12-18 14:00,18,16.9,16.94,16.8,16.88,648
VIJ14,2013-12-18 14:30,18,16.9,16.95,16.7,16.75,1163
VIJ14,2013-12-18 15:00,18,16.7,16.88,16.7,16.85,3345
VIJ14,2013-12-18 15:30,19,16.87,16.9,16.8,16.83,338
VIJ14,2013-12-18 16:00,19,16.85,16.86,16.82,16.86,70
VIJ14,2013-12-19 02:00,19,16.94,16.94,16.94,16.94,1
VIJ14,2013-12-19 03:00,19,16.8,16.8,16.8,16.8,15
VIJ14,2013-12-19 03:30,19,16.84,16.84,16.81,16.81,12
VIJ14,2013-12-19 06:00,19,16.85,16.88,16.85,16.85,43
VIJ14,2013-12-19 06:30,19,16.84,16.85,16.81,16.82,92
VIJ14,2013-12-19 07:00,19,16.84,16.84,16.79,16.8,27
VIJ14,2013-12-19 07:30,19,16.8,16.85,16.76,16.8,255
VIJ14,2013-12-19 08:00,19,16.78,16.82,16.75,16.8,213
VIJ14,2013-12-19 08:30,19,16.8,16.88,16.75,16.88,751
VIJ14,2013-12-19 09:00,19,16.9,16.9,16.83,16.85,739
VIJ14,2013-12-19 09:30,19,16.83,16.9,16.83,16.86,1030
VIJ14,2013-12-19 10:00,19,16.9,16.9,16.85,16.85,557
VIJ14,2013-12-19 10:30,19,16.9,16.9,16.85,16.86,373
VIJ14,2013-12-19 11:00,19,16.9,17.05,16.86,17,2108
VIJ14,2013-12-19 11:30,19,16.97,17.05,16.97,17.05,948
VIJ14,2013-12-19 12:00,19,17.05,17.1,16.95,17,2646
VIJ14,2013-12-19 12:30,19,17,17.05,16.95,17.05,209
VIJ14,2013-12-19 13:00,19,17.02,17.07,17.01,17.05,355
VIJ14,2013-12-19 13:30,19,17.05,17.05,16.98,17,303
VIJ14,2013-12-19 14:00,19,16.98,17.05,16.98,17.05,226
VIJ14,2013-12-19 14:30,19,17.04,17.05,17,17.05,600
VIJ14,2013-12-19 15:00,19,17.05,17.1,17,17.1,1465
VIJ14,2013-12-19 15:30,20,17.07,17.09,17.01,17.01,94
VIJ14,2013-12-19 16:00,20,17.04,17.1,17,17.1,34
VIJ14,2013-12-20 02:00,20,16.95,17,16.95,17,9
VIJ14,2013-12-20 03:00,20,16.95,16.97,16.95,16.97,7
VIJ14,2013-12-20 03:30,20,16.93,16.93,16.9,16.9,109
VIJ14,2013-12-20 04:00,20,16.9,16.95,16.9,16.91,24
VIJ14,2013-12-20 06:00,20,16.91,16.97,16.9,16.95,38
VIJ14,2013-12-20 06:30,20,16.95,16.95,16.93,16.93,22
VIJ14,2013-12-20 07:00,20,16.95,16.96,16.94,16.95,16
VIJ14,2013-12-20 07:30,20,16.93,16.97,16.91,16.97,165
VIJ14,2013-12-20 08:00,20,16.95,16.97,16.95,16.95,89
VIJ14,2013-12-20 08:30,20,17,17,16.89,16.92,454
VIJ14,2013-12-20 09:00,20,16.94,17,16.92,16.97,627
VIJ14,2013-12-20 09:30,20,16.96,17.03,16.9,17,1549
VIJ14,2013-12-20 10:00,20,17,17.05,16.95,17.04,652
VIJ14,2013-12-20 10:30,20,17.04,17.05,16.99,17.05,130
VIJ14,2013-12-20 11:00,20,17.05,17.05,17,17.04,226
VIJ14,2013-12-20 11:30,20,17.04,17.08,17,17.02,862
VIJ14,2013-12-20 12:00,20,17.05,17.05,16.98,17.02,159
VIJ14,2013-12-20 12:30,20,17.03,17.03,16.9,16.9,645
VIJ14,2013-12-20 13:00,20,16.92,16.94,16.88,16.9,240
VIJ14,2013-12-20 13:30,20,16.92,16.95,16.9,16.93,51
VIJ14,2013-12-20 14:00,20,16.92,16.95,16.9,16.93,183
VIJ14,2013-12-20 14:30,20,16.93,17,16.9,16.98,564
VIJ14,2013-12-20 15:00,20,16.98,17,16.9,16.95,2680
VIJ14,2013-12-23 02:00,23,16.9,16.9,16.9,16.9,4
VIJ14,2013-12-23 05:30,23,16.86,16.86,16.86,16.86,1
VIJ14,2013-12-23 06:00,23,16.85,16.87,16.85,16.87,10
VIJ14,2013-12-23 06:30,23,16.86,16.86,16.8,16.84,27
VIJ14,2013-12-23 07:00,23,16.8,16.83,16.8,16.8,54
VIJ14,2013-12-23 07:30,23,16.85,16.88,16.84,16.85,180
VIJ14,2013-12-23 08:00,23,16.85,16.85,16.84,16.84,14
VIJ14,2013-12-23 08:30,23,16.84,16.85,16.8,16.82,114
VIJ14,2013-12-23 09:00,23,16.84,16.89,16.84,16.85,378
VIJ14,2013-12-23 09:30,23,16.85,16.88,16.82,16.82,184
VIJ14,2013-12-23 10:00,23,16.82,16.85,16.8,16.85,85
VIJ14,2013-12-23 10:30,23,16.85,16.85,16.75,16.77,186
VIJ14,2013-12-23 11:00,23,16.77,16.8,16.73,16.75,374
VIJ14,2013-12-23 11:30,23,16.8,16.85,16.75,16.82,246
VIJ14,2013-12-23 12:00,23,16.8,16.85,16.78,16.78,277
VIJ14,2013-12-23 12:30,23,16.79,16.8,16.74,16.74,254
VIJ14,2013-12-23 13:00,23,16.74,16.75,16.72,16.73,56
VIJ14,2013-12-23 13:30,23,16.75,16.75,16.73,16.75,37
VIJ14,2013-12-23 14:00,23,16.75,16.75,16.7,16.75,198
VIJ14,2013-12-23 14:30,23,16.75,16.75,16.6,16.64,741
VIJ14,2013-12-23 15:00,23,16.65,16.65,16.55,16.6,2618
VIJ14,2013-12-23 15:30,24,16.59,16.6,16.58,16.6,7
VIJ14,2013-12-23 16:00,24,16.59,16.59,16.5,16.53,48
VIJ14,2013-12-24 02:00,24,16.54,16.54,16.54,16.54,9
VIJ14,2013-12-24 02:30,24,16.5,16.56,16.5,16.53,21
VIJ14,2013-12-24 06:00,24,16.49,16.51,16.49,16.49,23
VIJ14,2013-12-24 06:30,24,16.52,16.52,16.52,16.52,11
VIJ14,2013-12-24 07:00,24,16.51,16.51,16.51,16.51,7
VIJ14,2013-12-24 07:30,24,16.53,16.53,16.45,16.48,61
VIJ14,2013-12-24 08:00,24,16.48,16.48,16.45,16.46,26
VIJ14,2013-12-24 08:30,24,16.45,16.47,16.4,16.41,306
VIJ14,2013-12-24 09:00,24,16.45,16.45,16.34,16.37,913
VIJ14,2013-12-24 09:30,24,16.38,16.4,16.3,16.4,693
VIJ14,2013-12-24 10:00,24,16.4,16.44,16.35,16.44,26
VIJ14,2013-12-24 10:30,24,16.45,16.45,16.4,16.44,40
VIJ14,2013-12-24 11:00,24,16.4,16.45,16.37,16.39,79
VIJ14,2013-12-24 11:30,24,16.39,16.4,16.35,16.35,69
VIJ14,2013-12-24 12:00,24,16.35,16.42,16.25,16.3,2904
VIJ14,2013-12-26 04:30,26,16.33,16.33,16.33,16.33,4
VIJ14,2013-12-26 05:00,26,16.28,16.29,16.28,16.29,4
VIJ14,2013-12-26 06:00,26,16.15,16.15,16.14,16.15,16
VIJ14,2013-12-26 06:30,26,16.25,16.25,16.25,16.25,3
VIJ14,2013-12-26 07:00,26,16.2,16.23,16.16,16.18,122
VIJ14,2013-12-26 07:30,26,16.16,16.23,16.12,16.15,288
VIJ14,2013-12-26 08:00,26,16.15,16.15,16.07,16.08,173
VIJ14,2013-12-26 08:30,26,16.05,16.22,16.05,16.19,731
VIJ14,2013-12-26 09:00,26,16.2,16.24,16.15,16.2,362
VIJ14,2013-12-26 09:30,26,16.2,16.25,16.2,16.22,97
VIJ14,2013-12-26 10:00,26,16.22,16.25,16.2,16.22,50
VIJ14,2013-12-26 10:30,26,16.22,16.27,16.22,16.22,61
VIJ14,2013-12-26 11:00,26,16.22,16.32,16.22,16.3,267
VIJ14,2013-12-26 11:30,26,16.3,16.39,16.27,16.35,428
VIJ14,2013-12-26 12:00,26,16.36,16.36,16.33,16.33,23
VIJ14,2013-12-26 12:30,26,16.33,16.35,16.3,16.33,101
VIJ14,2013-12-26 13:00,26,16.32,16.35,16.32,16.33,48
VIJ14,2013-12-26 13:30,26,16.33,16.38,16.33,16.34,502
VIJ14,2013-12-26 14:00,26,16.35,16.35,16.32,16.33,48
VIJ14,2013-12-26 14:30,26,16.35,16.35,16.25,16.29,597
VIJ14,2013-12-26 15:00,26,16.3,16.3,16.15,16.2,1835
VIJ14,2013-12-26 15:30,27,16.1,16.22,16.1,16.17,136
VIJ14,2013-12-26 16:00,27,16.17,16.17,16.15,16.17,45
VIJ14,2013-12-27 02:00,27,16.21,16.21,16.21,16.21,7
VIJ14,2013-12-27 02:30,27,16.2,16.2,16.2,16.2,1
VIJ14,2013-12-27 03:00,27,16.2,16.2,16.2,16.2,19
VIJ14,2013-12-27 03:30,27,16.2,16.2,16.2,16.2,10
VIJ14,2013-12-27 04:00,27,16.25,16.25,16.25,16.25,5
VIJ14,2013-12-27 06:00,27,16.19,16.19,16.19,16.19,8
VIJ14,2013-12-27 06:30,27,16.25,16.25,16.2,16.2,130
VIJ14,2013-12-27 07:00,27,16.15,16.2,16.15,16.18,54
VIJ14,2013-12-27 07:30,27,16.17,16.18,16.13,16.13,18
VIJ14,2013-12-27 08:00,27,16.15,16.15,16.13,16.13,69
VIJ14,2013-12-27 08:30,27,16.2,16.25,16.18,16.23,349
VIJ14,2013-12-27 09:00,27,16.24,16.25,16.2,16.24,447
VIJ14,2013-12-27 09:30,27,16.25,16.3,16.23,16.3,454
VIJ14,2013-12-27 10:00,27,16.3,16.3,16.18,16.2,982
VIJ14,2013-12-27 10:30,27,16.15,16.25,16.15,16.19,329
VIJ14,2013-12-27 11:00,27,16.2,16.25,16.15,16.2,156
VIJ14,2013-12-27 11:30,27,16.2,16.3,16.18,16.25,291
VIJ14,2013-12-27 12:00,27,16.25,16.3,16.2,16.28,310
VIJ14,2013-12-27 12:30,27,16.25,16.3,16.25,16.3,162
VIJ14,2013-12-27 13:00,27,16.26,16.3,16.2,16.25,236
VIJ14,2013-12-27 13:30,27,16.21,16.3,16.21,16.26,121
VIJ14,2013-12-27 14:00,27,16.26,16.3,16.25,16.3,109
VIJ14,2013-12-27 14:30,27,16.26,16.3,16.23,16.28,634
VIJ14,2013-12-27 15:00,27,16.3,16.35,16.25,16.3,1398
VIJ14,2013-12-30 02:00,30,16.33,16.35,16.3,16.3,40
VIJ14,2013-12-30 02:30,30,16.3,16.3,16.29,16.29,25
VIJ14,2013-12-30 03:30,30,16.3,16.31,16.3,16.31,17
VIJ14,2013-12-30 06:30,30,16.29,16.3,16.25,16.27,36
VIJ14,2013-12-30 07:00,30,16.27,16.27,16.25,16.25,23
VIJ14,2013-12-30 07:30,30,16.23,16.29,16.2,16.25,101
VIJ14,2013-12-30 08:00,30,16.25,16.32,16.25,16.25,225
VIJ14,2013-12-30 08:30,30,16.25,16.34,16.18,16.33,233
VIJ14,2013-12-30 09:00,30,16.34,16.35,16.3,16.35,160
VIJ14,2013-12-30 09:30,30,16.35,16.39,16.3,16.39,366
VIJ14,2013-12-30 10:00,30,16.37,16.4,16.32,16.35,204
VIJ14,2013-12-30 10:30,30,16.32,16.4,16.32,16.35,226
VIJ14,2013-12-30 11:00,30,16.35,16.4,16.35,16.39,90
VIJ14,2013-12-30 11:30,30,16.39,16.4,16.35,16.39,71
VIJ14,2013-12-30 12:00,30,16.36,16.45,16.36,16.43,364
VIJ14,2013-12-30 12:30,30,16.45,16.5,16.43,16.5,411
VIJ14,2013-12-30 13:00,30,16.48,16.5,16.45,16.5,194
VIJ14,2013-12-30 13:30,30,16.5,16.5,16.44,16.45,334
VIJ14,2013-12-30 14:00,30,16.45,16.5,16.44,16.45,125
VIJ14,2013-12-30 14:30,30,16.45,16.5,16.4,16.43,576
VIJ14,2013-12-30 15:00,30,16.45,16.45,16.4,16.4,263
VIJ14,2013-12-30 15:30,31,16.38,16.4,16.35,16.39,38
VIJ14,2013-12-30 16:00,31,16.39,16.39,16.39,16.39,38
VIJ14,2013-12-31 03:30,31,16.37,16.37,16.37,16.37,2
VIJ14,2013-12-31 05:30,31,16.4,16.4,16.4,16.4,25
VIJ14,2013-12-31 06:00,31,16.39,16.39,16.3,16.32,42
VIJ14,2013-12-31 07:00,31,16.35,16.35,16.32,16.32,224
VIJ14,2013-12-31 07:30,31,16.32,16.38,16.32,16.37,149
VIJ14,2013-12-31 08:00,31,16.37,16.38,16.32,16.36,432
VIJ14,2013-12-31 08:30,31,16.35,16.4,16.3,16.3,448
VIJ14,2013-12-31 09:00,31,16.33,16.35,16.25,16.3,374
VIJ14,2013-12-31 09:30,31,16.34,16.35,16.3,16.34,180
VIJ14,2013-12-31 10:00,31,16.34,16.34,16.2,16.2,1067
VIJ14,2013-12-31 10:30,31,16.2,16.3,16.2,16.28,561
VIJ14,2013-12-31 11:00,31,16.29,16.3,16.25,16.25,200
VIJ14,2013-12-31 11:30,31,16.28,16.33,16.25,16.32,423
VIJ14,2013-12-31 12:00,31,16.3,16.4,16.3,16.34,936
VIJ14,2013-12-31 12:30,31,16.3,16.4,16.3,16.36,752
VIJ14,2013-12-31 13:00,31,16.35,16.4,16.35,16.39,449
VIJ14,2013-12-31 13:30,31,16.35,16.44,16.35,16.35,481
VIJ14,2013-12-31 14:00,31,16.35,16.4,16.3,16.3,1133
VIJ14,2013-12-31 14:30,31,16.31,16.35,16.15,16.22,2793
VIJ14,2013-12-31 15:00,31,16.23,16.23,16.15,16.2,1040
VIJ14,2014-01-02 03:00,2,16.23,16.25,16.23,16.25,3
VIJ14,2014-01-02 03:30,2,16.25,16.26,16.25,16.26,15
VIJ14,2014-01-02 04:00,2,16.25,16.3,16.25,16.27,62
VIJ14,2014-01-02 04:30,2,16.3,16.3,16.3,16.3,20
VIJ14,2014-01-02 05:00,2,16.3,16.35,16.25,16.25,87
VIJ14,2014-01-02 05:30,2,16.25,16.25,16.22,16.25,49
VIJ14,2014-01-02 06:00,2,16.25,16.25,16.24,16.24,51
VIJ14,2014-01-02 07:00,2,16.25,16.31,16.2,16.3,172
VIJ14,2014-01-02 07:30,2,16.27,16.32,16.27,16.3,153
VIJ14,2014-01-02 08:00,2,16.3,16.32,16.29,16.3,265
VIJ14,2014-01-02 08:30,2,16.3,16.4,16.23,16.25,1890
VIJ14,2014-01-02 09:00,2,16.25,16.38,16.23,16.35,882
VIJ14,2014-01-02 09:30,2,16.35,16.36,16.25,16.25,1195
VIJ14,2014-01-02 10:00,2,16.28,16.3,16.25,16.25,544
VIJ14,2014-01-02 10:30,2,16.27,16.42,16.25,16.41,1442
VIJ14,2014-01-02 11:00,2,16.4,16.43,16.35,16.35,229
VIJ14,2014-01-02 11:30,2,16.38,16.4,16.3,16.35,259
VIJ14,2014-01-02 12:00,2,16.35,16.38,16.3,16.33,155
VIJ14,2014-01-02 12:30,2,16.35,16.38,16.24,16.25,760
VIJ14,2014-01-02 13:00,2,16.27,16.35,16.2,16.34,511
VIJ14,2014-01-02 13:30,2,16.34,16.35,16.32,16.33,78
VIJ14,2014-01-02 14:00,2,16.34,16.39,16.32,16.35,463
VIJ14,2014-01-02 14:30,2,16.35,16.44,16.35,16.4,803
VIJ14,2014-01-02 15:00,2,16.4,16.5,16.4,16.45,1590
VIJ14,2014-01-02 15:30,3,16.5,16.51,16.48,16.5,182
VIJ14,2014-01-03 02:30,3,16.45,16.45,16.45,16.45,8
VIJ14,2014-01-03 03:00,3,16.45,16.45,16.4,16.4,138
VIJ14,2014-01-03 03:30,3,16.42,16.42,16.41,16.41,10
VIJ14,2014-01-03 04:00,3,16.42,16.42,16.42,16.42,7
VIJ14,2014-01-03 04:30,3,16.4,16.4,16.4,16.4,4
VIJ14,2014-01-03 05:00,3,16.4,16.4,16.4,16.4,1
VIJ14,2014-01-03 06:00,3,16.4,16.4,16.4,16.4,3
VIJ14,2014-01-03 06:30,3,16.38,16.4,16.38,16.4,26
VIJ14,2014-01-03 07:00,3,16.39,16.42,16.39,16.42,310
VIJ14,2014-01-03 07:30,3,16.42,16.43,16.4,16.4,66
VIJ14,2014-01-03 08:00,3,16.42,16.44,16.42,16.42,28
VIJ14,2014-01-03 08:30,3,16.4,16.45,16.3,16.4,1105
VIJ14,2014-01-03 09:00,3,16.36,16.42,16.3,16.38,781
VIJ14,2014-01-03 09:30,3,16.37,16.4,16.3,16.35,624
VIJ14,2014-01-03 10:00,3,16.38,16.4,16.3,16.38,288
VIJ14,2014-01-03 10:30,3,16.4,16.45,16.38,16.45,342
VIJ14,2014-01-03 11:00,3,16.45,16.48,16.4,16.4,376
VIJ14,2014-01-03 11:30,3,16.45,16.45,16.4,16.44,375
VIJ14,2014-01-03 12:00,3,16.43,16.48,16.4,16.45,216
VIJ14,2014-01-03 12:30,3,16.46,16.5,16.42,16.46,279
VIJ14,2014-01-03 13:00,3,16.46,16.46,16.43,16.44,96
VIJ14,2014-01-03 13:30,3,16.43,16.44,16.35,16.37,635
VIJ14,2014-01-03 14:00,3,16.37,16.38,16.25,16.27,1170
VIJ14,2014-01-03 14:30,3,16.28,16.4,16.23,16.4,1892
VIJ14,2014-01-03 15:00,3,16.4,16.45,16.35,16.4,1945
VIJ14,2014-01-06 02:00,6,16.25,16.25,16.2,16.24,30
VIJ14,2014-01-06 02:30,6,16.2,16.23,16.1,16.2,106
VIJ14,2014-01-06 03:00,6,16.15,16.16,16.12,16.12,30
VIJ14,2014-01-06 03:30,6,16.1,16.1,16,16.05,224
VIJ14,2014-01-06 04:00,6,16,16.04,16,16.04,52
VIJ14,2014-01-06 04:30,6,16,16,15.96,16,107
VIJ14,2014-01-06 05:00,6,16,16.02,15.95,16,103
VIJ14,2014-01-06 05:30,6,16,16.02,16,16.01,26
VIJ14,2014-01-06 06:00,6,16.02,16.07,15.95,16.07,43
VIJ14,2014-01-06 06:30,6,16.07,16.12,16.05,16.12,24
VIJ14,2014-01-06 07:00,6,16.1,16.15,16.07,16.1,163
VIJ14,2014-01-06 07:30,6,16.1,16.13,16.1,16.1,33
VIJ14,2014-01-06 08:00,6,16.1,16.12,16.05,16.1,138
VIJ14,2014-01-06 08:30,6,16.1,16.25,16.04,16.19,2602
VIJ14,2014-01-06 09:00,6,16.15,16.22,16.13,16.13,1370
VIJ14,2014-01-06 09:30,6,16.15,16.2,16.1,16.2,588
VIJ14,2014-01-06 10:00,6,16.2,16.25,16.15,16.22,652
VIJ14,2014-01-06 10:30,6,16.2,16.23,16.1,16.1,346
VIJ14,2014-01-06 11:00,6,16.1,16.15,16.05,16.1,431
VIJ14,2014-01-06 11:30,6,16.12,16.15,16.1,16.1,87
VIJ14,2014-01-06 12:00,6,16.13,16.15,16.1,16.12,107
VIJ14,2014-01-06 12:30,6,16.1,16.14,16,16,256
VIJ14,2014-01-06 13:00,6,16.05,16.08,16.03,16.08,199
VIJ14,2014-01-06 13:30,6,16.08,16.08,16,16.05,697
VIJ14,2014-01-06 14:00,6,16.05,16.15,16.05,16.13,549
VIJ14,2014-01-06 14:30,6,16.13,16.25,16.1,16.25,502
VIJ14,2014-01-06 15:00,6,16.25,16.25,16.13,16.17,2334
VIJ14,2014-01-06 15:30,7,16.15,16.15,16.1,16.12,373
VIJ14,2014-01-06 16:00,7,16.11,16.11,16.11,16.11,22
VIJ14,2014-01-07 03:00,7,16.1,16.1,16.1,16.1,2
VIJ14,2014-01-07 03:30,7,16,16,16,16,10
VIJ14,2014-01-07 04:00,7,16.07,16.07,16,16,22
VIJ14,2014-01-07 04:30,7,16,16,16,16,25
VIJ14,2014-01-07 05:30,7,16.05,16.05,16.05,16.05,1
VIJ14,2014-01-07 06:00,7,16,16.03,16,16.03,11
VIJ14,2014-01-07 06:30,7,16.03,16.05,16,16,8
VIJ14,2014-01-07 07:00,7,16,16.02,15.98,16,56
VIJ14,2014-01-07 07:30,7,16,16.05,16,16.03,366
VIJ14,2014-01-07 08:00,7,16,16.05,16,16,53
VIJ14,2014-01-07 08:30,7,16.05,16.08,15.95,16,1540
VIJ14,2014-01-07 09:00,7,15.99,16.05,15.95,15.97,1699
VIJ14,2014-01-07 09:30,7,15.97,15.98,15.85,15.9,1600
VIJ14,2014-01-07 10:00,7,15.88,15.9,15.85,15.9,230
VIJ14,2014-01-07 10:30,7,15.9,15.9,15.85,15.9,548
VIJ14,2014-01-07 11:00,7,15.85,15.95,15.85,15.9,377
VIJ14,2014-01-07 11:30,7,15.9,15.9,15.85,15.85,92
VIJ14,2014-01-07 12:00,7,15.85,15.9,15.85,15.9,246
VIJ14,2014-01-07 12:30,7,15.85,15.95,15.85,15.95,184
VIJ14,2014-01-07 13:00,7,15.95,15.95,15.85,15.9,168
VIJ14,2014-01-07 13:30,7,15.9,15.9,15.85,15.9,119
VIJ14,2014-01-07 14:00,7,15.9,15.95,15.85,15.85,200
VIJ14,2014-01-07 14:30,7,15.9,15.95,15.8,15.85,1818
VIJ14,2014-01-07 15:00,7,15.85,15.9,15.8,15.9,2337
VIJ14,2014-01-07 15:30,8,15.87,15.87,15.8,15.84,90
VIJ14,2014-01-07 16:00,8,15.83,15.83,15.82,15.83,45
VIJ14,2014-01-08 02:00,8,15.83,15.91,15.83,15.9,264
VIJ14,2014-01-08 02:30,8,15.9,15.92,15.9,15.9,221
VIJ14,2014-01-08 03:00,8,15.9,15.9,15.9,15.9,7
VIJ14,2014-01-08 04:00,8,15.95,15.95,15.9,15.9,127
VIJ14,2014-01-08 04:30,8,15.9,15.95,15.9,15.95,17
VIJ14,2014-01-08 05:00,8,15.95,15.95,15.95,15.95,6
VIJ14,2014-01-08 05:30,8,15.95,15.95,15.95,15.95,8
VIJ14,2014-01-08 06:00,8,15.93,15.93,15.9,15.92,108
VIJ14,2014-01-08 06:30,8,15.91,15.92,15.88,15.88,230
VIJ14,2014-01-08 07:00,8,15.9,15.95,15.87,15.93,416
VIJ14,2014-01-08 07:30,8,15.95,15.95,15.9,15.91,198
VIJ14,2014-01-08 08:00,8,15.9,15.91,15.88,15.9,320
VIJ14,2014-01-08 08:30,8,15.9,15.95,15.85,15.9,1205
VIJ14,2014-01-08 09:00,8,15.9,15.92,15.8,15.8,1443
VIJ14,2014-01-08 09:30,8,15.83,15.85,15.75,15.84,1017
VIJ14,2014-01-08 10:00,8,15.83,15.85,15.75,15.85,323
VIJ14,2014-01-08 10:30,8,15.87,15.88,15.8,15.8,145
VIJ14,2014-01-08 11:00,8,15.8,15.84,15.8,15.8,132
VIJ14,2014-01-08 11:30,8,15.8,15.85,15.8,15.82,120
VIJ14,2014-01-08 12:00,8,15.85,15.85,15.8,15.8,96
VIJ14,2014-01-08 12:30,8,15.82,15.85,15.8,15.85,278
VIJ14,2014-01-08 13:00,8,15.85,15.9,15.84,15.85,369
VIJ14,2014-01-08 13:30,8,15.9,15.9,15.85,15.85,136
VIJ14,2014-01-08 14:00,8,15.85,15.94,15.85,15.91,322
VIJ14,2014-01-08 14:30,8,15.92,15.94,15.8,15.85,525
VIJ14,2014-01-08 15:00,8,15.9,15.9,15.8,15.8,2183
VIJ14,2014-01-08 15:30,9,15.8,15.82,15.78,15.82,117
VIJ14,2014-01-09 02:00,9,15.8,15.84,15.8,15.82,34
VIJ14,2014-01-09 03:00,9,15.81,15.82,15.77,15.8,11
VIJ14,2014-01-09 03:30,9,15.8,15.82,15.75,15.79,43
VIJ14,2014-01-09 04:00,9,15.79,15.79,15.77,15.78,18
VIJ14,2014-01-09 04:30,9,15.76,15.76,15.76,15.76,4
VIJ14,2014-01-09 05:00,9,15.76,15.76,15.76,15.76,10
VIJ14,2014-01-09 06:00,9,15.75,15.75,15.72,15.75,38
VIJ14,2014-01-09 06:30,9,15.75,15.75,15.7,15.73,50
VIJ14,2014-01-09 07:00,9,15.75,15.75,15.75,15.75,14
VIJ14,2014-01-09 07:30,9,15.75,15.78,15.74,15.77,91
VIJ14,2014-01-09 08:00,9,15.75,15.75,15.75,15.75,6
VIJ14,2014-01-09 08:30,9,15.78,15.85,15.77,15.8,233
VIJ14,2014-01-09 09:00,9,15.77,15.85,15.77,15.85,344
VIJ14,2014-01-09 09:30,9,15.84,15.9,15.8,15.85,550
VIJ14,2014-01-09 10:00,9,15.8,15.9,15.8,15.9,1450
VIJ14,2014-01-09 10:30,9,15.85,15.9,15.8,15.85,432
VIJ14,2014-01-09 11:00,9,15.8,15.85,15.8,15.8,421
VIJ14,2014-01-09 11:30,9,15.83,15.9,15.8,15.83,1073
VIJ14,2014-01-09 12:00,9,15.85,15.85,15.8,15.8,123
VIJ14,2014-01-09 12:30,9,15.85,15.88,15.8,15.88,315
VIJ14,2014-01-09 13:00,9,15.9,15.95,15.85,15.85,486
VIJ14,2014-01-09 13:30,9,15.9,15.95,15.85,15.93,604
VIJ14,2014-01-09 14:00,9,15.9,15.95,15.85,15.85,168
VIJ14,2014-01-09 14:30,9,15.85,16,15.85,15.99,1757
VIJ14,2014-01-09 15:00,9,15.95,16.02,15.9,15.9,4908
VIJ14,2014-01-09 15:30,10,15.95,15.99,15.95,15.95,95
VIJ14,2014-01-10 02:00,10,15.96,15.99,15.9,15.9,58
VIJ14,2014-01-10 02:30,10,15.95,15.95,15.9,15.9,6
VIJ14,2014-01-10 03:30,10,15.84,15.85,15.82,15.82,8
VIJ14,2014-01-10 04:00,10,15.85,15.85,15.85,15.85,7
VIJ14,2014-01-10 05:30,10,15.85,15.85,15.85,15.85,1
VIJ14,2014-01-10 06:00,10,15.8,15.8,15.8,15.8,2
VIJ14,2014-01-10 06:30,10,15.82,15.87,15.8,15.85,195
VIJ14,2014-01-10 07:00,10,15.86,15.87,15.8,15.83,359
VIJ14,2014-01-10 07:30,10,15.86,15.95,15.81,15.86,575
VIJ14,2014-01-10 08:00,10,15.85,15.89,15.84,15.84,369
VIJ14,2014-01-10 08:30,10,15.85,15.91,15.84,15.89,763
VIJ14,2014-01-10 09:00,10,15.89,16,15.89,15.95,1642
VIJ14,2014-01-10 09:30,10,15.93,16,15.9,15.9,493
VIJ14,2014-01-10 10:00,10,15.9,15.95,15.88,15.95,588
VIJ14,2014-01-10 10:30,10,15.92,15.95,15.85,15.9,200
VIJ14,2014-01-10 11:00,10,15.9,15.9,15.8,15.83,192
VIJ14,2014-01-10 11:30,10,15.8,15.85,15.75,15.84,259
VIJ14,2014-01-10 12:00,10,15.83,15.85,15.8,15.8,250
VIJ14,2014-01-10 12:30,10,15.75,15.85,15.7,15.83,2351
VIJ14,2014-01-10 13:00,10,15.8,15.85,15.8,15.8,193
VIJ14,2014-01-10 13:30,10,15.8,15.85,15.75,15.79,181
VIJ14,2014-01-10 14:00,10,15.75,15.8,15.7,15.73,917
VIJ14,2014-01-10 14:30,10,15.74,15.8,15.7,15.75,2619
VIJ14,2014-01-10 15:00,10,15.75,15.85,15.7,15.75,2632
VIJ14,2014-01-13 02:00,13,15.8,15.8,15.8,15.8,2
VIJ14,2014-01-13 03:00,13,15.8,15.8,15.79,15.79,45
VIJ14,2014-01-13 05:00,13,15.8,15.8,15.79,15.79,4
VIJ14,2014-01-13 05:30,13,15.8,15.84,15.79,15.82,122
VIJ14,2014-01-13 06:00,13,15.82,15.84,15.82,15.82,107
VIJ14,2014-01-13 06:30,13,15.8,15.82,15.8,15.82,43
VIJ14,2014-01-13 07:00,13,15.8,15.8,15.8,15.8,12
VIJ14,2014-01-13 07:30,13,15.8,15.83,15.8,15.83,141
VIJ14,2014-01-13 08:00,13,15.8,15.85,15.8,15.82,365
VIJ14,2014-01-13 08:30,13,15.82,15.89,15.76,15.85,1383
VIJ14,2014-01-13 09:00,13,15.85,15.9,15.8,15.8,784
VIJ14,2014-01-13 09:30,13,15.85,15.87,15.8,15.85,1157
VIJ14,2014-01-13 10:00,13,15.85,15.87,15.8,15.82,544
VIJ14,2014-01-13 10:30,13,15.82,15.85,15.75,15.83,1184
VIJ14,2014-01-13 11:00,13,15.82,15.85,15.75,15.83,1222
VIJ14,2014-01-13 11:30,13,15.84,15.95,15.8,15.89,2830
VIJ14,2014-01-13 12:00,13,15.88,16,15.88,16,1739
VIJ14,2014-01-13 12:30,13,16,16,15.95,15.95,133
VIJ14,2014-01-13 13:00,13,16,16,15.95,15.95,273
VIJ14,2014-01-13 13:30,13,15.95,16.15,15.95,16.1,961
VIJ14,2014-01-13 14:00,13,16.12,16.27,16.1,16.2,2439
VIJ14,2014-01-13 14:30,13,16.2,16.32,16.15,16.2,1777
VIJ14,2014-01-13 15:00,13,16.17,16.17,15.95,16,4570
VIJ14,2014-01-13 15:30,14,15.95,16.04,15.95,16.04,147
VIJ14,2014-01-13 16:00,14,16,16,15.98,15.98,22
VIJ14,2014-01-14 02:00,14,16.02,16.02,16,16.01,35
VIJ14,2014-01-14 02:30,14,15.95,15.98,15.95,15.98,52
VIJ14,2014-01-14 03:00,14,15.97,16,15.95,15.97,27
VIJ14,2014-01-14 03:30,14,15.95,15.95,15.95,15.95,23
VIJ14,2014-01-14 06:00,14,16,16,15.97,15.97,83
VIJ14,2014-01-14 06:30,14,15.95,15.98,15.9,15.98,96
VIJ14,2014-01-14 07:00,14,15.95,16,15.95,15.97,6
VIJ14,2014-01-14 07:30,14,15.95,15.95,15.9,15.9,45
VIJ14,2014-01-14 08:00,14,15.9,15.98,15.9,15.96,133
VIJ14,2014-01-14 08:30,14,15.95,16,15.88,15.97,703
VIJ14,2014-01-14 09:00,14,15.97,16,15.9,15.9,1121
VIJ14,2014-01-14 09:30,14,15.93,15.95,15.8,15.8,690
VIJ14,2014-01-14 10:00,14,15.83,15.9,15.78,15.83,782
VIJ14,2014-01-14 10:30,14,15.83,15.9,15.8,15.88,434
VIJ14,2014-01-14 11:00,14,15.85,15.9,15.8,15.85,206
VIJ14,2014-01-14 11:30,14,15.85,15.9,15.8,15.85,301
VIJ14,2014-01-14 12:00,14,15.9,15.9,15.8,15.87,166
VIJ14,2014-01-14 12:30,14,15.9,15.9,15.8,15.85,391
VIJ14,2014-01-14 13:00,14,15.85,15.9,15.8,15.82,435
VIJ14,2014-01-14 13:30,14,15.8,15.85,15.75,15.84,401
VIJ14,2014-01-14 14:00,14,15.8,15.85,15.75,15.78,303
VIJ14,2014-01-14 14:30,14,15.78,15.8,15.75,15.78,396
VIJ14,2014-01-14 15:00,14,15.78,15.85,15.75,15.85,2020
VIJ14,2014-01-14 15:30,15,15.83,15.85,15.83,15.85,11
VIJ14,2014-01-14 16:00,15,15.83,15.85,15.82,15.85,23
VIJ14,2014-01-15 02:00,15,15.85,15.85,15.8,15.8,8
VIJ14,2014-01-15 02:30,15,15.75,15.8,15.75,15.8,8
VIJ14,2014-01-15 03:00,15,15.77,15.77,15.76,15.76,10
VIJ14,2014-01-15 04:00,15,15.8,15.8,15.8,15.8,1
VIJ14,2014-01-15 05:30,15,15.75,15.77,15.75,15.77,8
VIJ14,2014-01-15 06:00,15,15.76,15.78,15.76,15.78,5
VIJ14,2014-01-15 06:30,15,15.76,15.76,15.76,15.76,3
VIJ14,2014-01-15 07:00,15,15.8,15.8,15.75,15.77,139
VIJ14,2014-01-15 07:30,15,15.8,15.81,15.78,15.78,155
VIJ14,2014-01-15 08:00,15,15.78,15.8,15.75,15.8,89
VIJ14,2014-01-15 08:30,15,15.8,15.84,15.78,15.83,748
VIJ14,2014-01-15 09:00,15,15.8,15.85,15.76,15.82,714
VIJ14,2014-01-15 09:30,15,15.83,15.88,15.82,15.88,196
VIJ14,2014-01-15 10:00,15,15.87,15.9,15.8,15.85,706
VIJ14,2014-01-15 10:30,15,15.85,16,15.85,16,1127
VIJ14,2014-01-15 11:00,15,16,16,15.9,15.95,649
VIJ14,2014-01-15 11:30,15,15.95,15.98,15.93,15.95,322
VIJ14,2014-01-15 12:00,15,15.95,16,15.92,15.98,351
VIJ14,2014-01-15 12:30,15,16,16.05,15.95,16,567
VIJ14,2014-01-15 13:00,15,16.02,16.05,15.9,15.97,1418
VIJ14,2014-01-15 13:30,15,16,16,15.95,16,92
VIJ14,2014-01-15 14:00,15,16,16,15.9,15.94,1218
VIJ14,2014-01-15 14:30,15,15.94,15.95,15.85,15.9,3204
VIJ14,2014-01-15 15:00,15,15.9,15.95,15.85,15.85,2442
VIJ14,2014-01-15 15:30,16,15.83,15.87,15.83,15.87,69
VIJ14,2014-01-15 16:00,16,15.86,15.86,15.86,15.86,3
VIJ14,2014-01-16 02:00,16,15.85,15.9,15.84,15.88,116
VIJ14,2014-01-16 03:00,16,15.88,15.88,15.88,15.88,6
VIJ14,2014-01-16 04:00,16,15.85,15.88,15.85,15.88,12
VIJ14,2014-01-16 06:00,16,15.88,15.9,15.85,15.85,7
VIJ14,2014-01-16 06:30,16,15.87,15.92,15.87,15.9,105
VIJ14,2014-01-16 07:00,16,15.9,15.9,15.89,15.9,18
VIJ14,2014-01-16 07:30,16,15.9,15.9,15.87,15.9,29
VIJ14,2014-01-16 08:00,16,15.9,15.9,15.88,15.88,7
VIJ14,2014-01-16 08:30,16,15.9,15.9,15.8,15.85,1200
VIJ14,2014-01-16 09:00,16,15.85,15.9,15.8,15.9,305
VIJ14,2014-01-16 09:30,16,15.85,16,15.85,15.99,902
VIJ14,2014-01-16 10:00,16,16,16,15.85,15.85,1220
VIJ14,2014-01-16 10:30,16,15.85,15.9,15.75,15.8,2389
VIJ14,2014-01-16 11:00,16,15.75,15.85,15.75,15.85,686
VIJ14,2014-01-16 11:30,16,15.8,15.85,15.8,15.84,351
VIJ14,2014-01-16 12:00,16,15.8,15.9,15.75,15.8,1370
VIJ14,2014-01-16 12:30,16,15.75,15.91,15.75,15.9,1487
VIJ14,2014-01-16 13:00,16,15.9,15.95,15.9,15.93,132
VIJ14,2014-01-16 13:30,16,15.95,15.95,15.9,15.9,253
VIJ14,2014-01-16 14:00,16,15.9,15.95,15.85,15.95,431
VIJ14,2014-01-16 14:30,16,15.95,15.95,15.85,15.88,470
VIJ14,2014-01-16 15:00,16,15.89,15.95,15.85,15.9,1453
VIJ14,2014-01-16 15:30,17,15.94,15.94,15.9,15.9,31
VIJ14,2014-01-16 16:00,17,15.92,15.92,15.92,15.92,3
VIJ14,2014-01-17 02:00,17,15.95,15.95,15.9,15.9,80
VIJ14,2014-01-17 03:00,17,15.9,15.9,15.89,15.9,21
VIJ14,2014-01-17 03:30,17,15.87,15.87,15.87,15.87,2
VIJ14,2014-01-17 06:00,17,15.85,15.85,15.83,15.83,51
VIJ14,2014-01-17 06:30,17,15.81,15.9,15.81,15.9,23
VIJ14,2014-01-17 07:00,17,15.91,15.93,15.88,15.91,594
VIJ14,2014-01-17 07:30,17,15.95,15.96,15.9,15.93,415
VIJ14,2014-01-17 08:00,17,15.93,15.97,15.91,15.94,246
VIJ14,2014-01-17 08:30,17,15.94,15.97,15.84,15.91,577
VIJ14,2014-01-17 09:00,17,15.95,15.97,15.87,15.88,1326
VIJ14,2014-01-17 09:30,17,15.88,15.9,15.83,15.86,916
VIJ14,2014-01-17 10:00,17,15.88,15.9,15.84,15.9,466
VIJ14,2014-01-17 10:30,17,15.86,15.9,15.86,15.87,568
VIJ14,2014-01-17 11:00,17,15.88,15.9,15.85,15.88,247
VIJ14,2014-01-17 11:30,17,15.89,15.9,15.85,15.9,364
VIJ14,2014-01-17 12:00,17,15.9,16,15.9,15.97,867
VIJ14,2014-01-17 12:30,17,16,16.05,15.99,16,372
VIJ14,2014-01-17 13:00,17,16,16,15.95,15.98,128
VIJ14,2014-01-17 13:30,17,15.97,16.05,15.97,16,363
VIJ14,2014-01-17 14:00,17,15.97,16.05,15.97,16.05,877
VIJ14,2014-01-17 14:30,17,16.05,16.1,16,16.05,1275
VIJ14,2014-01-17 15:00,17,16.05,16.05,15.95,16.05,2168
VIJ14,2014-01-20 02:00,20,15.95,15.95,15.95,15.95,1
VIJ14,2014-01-20 02:30,20,16,16.01,15.95,15.95,28
VIJ14,2014-01-20 03:30,20,15.9,15.95,15.9,15.95,7
VIJ14,2014-01-20 04:00,20,15.95,15.95,15.95,15.95,2
VIJ14,2014-01-20 04:30,20,15.95,15.95,15.9,15.9,51
VIJ14,2014-01-20 05:30,20,15.92,15.92,15.92,15.92,22
VIJ14,2014-01-20 06:00,20,15.95,15.95,15.93,15.93,2
VIJ14,2014-01-20 06:30,20,15.93,15.93,15.93,15.93,2
VIJ14,2014-01-20 07:00,20,15.9,15.91,15.89,15.9,66
VIJ14,2014-01-20 07:30,20,15.9,15.9,15.9,15.9,4
VIJ14,2014-01-20 08:00,20,15.93,15.95,15.93,15.93,12
VIJ14,2014-01-20 08:30,20,15.9,15.9,15.9,15.9,2
VIJ14,2014-01-20 09:00,20,15.9,15.93,15.9,15.93,46
VIJ14,2014-01-20 09:30,20,15.91,15.95,15.91,15.95,6
VIJ14,2014-01-20 10:00,20,15.94,15.95,15.8,15.8,152
VIJ14,2014-01-21 02:00,21,15.85,15.85,15.84,15.84,2
VIJ14,2014-01-21 02:30,21,15.8,15.8,15.78,15.8,52
VIJ14,2014-01-21 04:00,21,15.83,15.83,15.8,15.8,2
VIJ14,2014-01-21 04:30,21,15.83,15.83,15.83,15.83,1
VIJ14,2014-01-21 05:00,21,15.85,15.85,15.85,15.85,11
VIJ14,2014-01-21 05:30,21,15.85,15.85,15.85,15.85,18
VIJ14,2014-01-21 06:00,21,15.85,15.85,15.83,15.85,68
VIJ14,2014-01-21 06:30,21,15.87,15.91,15.85,15.89,164
VIJ14,2014-01-21 07:00,21,15.89,15.9,15.87,15.9,84
VIJ14,2014-01-21 07:30,21,15.9,15.93,15.85,15.85,155
VIJ14,2014-01-21 08:00,21,15.85,15.95,15.85,15.91,324
VIJ14,2014-01-21 08:30,21,15.95,15.95,15.87,15.87,694
VIJ14,2014-01-21 09:00,21,15.87,15.95,15.84,15.85,1957
VIJ14,2014-01-21 09:30,21,15.9,16.03,15.85,16,2299
VIJ14,2014-01-21 10:00,21,15.98,16.15,15.95,16.02,953
VIJ14,2014-01-21 10:30,21,16.04,16.06,16,16.05,365
VIJ14,2014-01-21 11:00,21,16.03,16.07,16,16.02,294
VIJ14,2014-01-21 11:30,21,16,16.02,15.97,16,221
VIJ14,2014-01-21 12:00,21,16,16.05,15.95,16,118
VIJ14,2014-01-21 12:30,21,15.97,15.98,15.93,15.97,298
VIJ14,2014-01-21 13:00,21,15.96,15.97,15.92,15.95,112
VIJ14,2014-01-21 13:30,21,15.95,15.95,15.9,15.93,109
VIJ14,2014-01-21 14:00,21,15.95,15.95,15.91,15.92,82
VIJ14,2014-01-21 14:30,21,15.92,15.93,15.85,15.88,1028
VIJ14,2014-01-21 15:00,21,15.86,15.95,15.76,15.9,8195
VIJ14,2014-01-21 15:30,22,15.9,15.91,15.87,15.9,96
VIJ14,2014-01-21 16:00,22,15.9,15.92,15.87,15.92,266
VIJ14,2014-01-22 02:00,22,15.9,15.9,15.79,15.79,123
VIJ14,2014-01-22 02:30,22,15.8,15.89,15.79,15.89,55
VIJ14,2014-01-22 03:00,22,15.85,15.85,15.85,15.85,24
VIJ14,2014-01-22 04:30,22,15.89,15.99,15.88,15.95,148
VIJ14,2014-01-22 05:00,22,15.95,15.95,15.95,15.95,5
VIJ14,2014-01-22 05:30,22,15.95,15.95,15.94,15.95,16
VIJ14,2014-01-22 06:00,22,15.94,15.94,15.94,15.94,12
VIJ14,2014-01-22 06:30,22,15.95,15.95,15.94,15.94,2
VIJ14,2014-01-22 07:00,22,15.95,15.97,15.88,15.89,177
VIJ14,2014-01-22 07:30,22,15.89,15.9,15.79,15.8,1179
VIJ14,2014-01-22 08:00,22,15.8,15.8,15.67,15.74,785
VIJ14,2014-01-22 08:30,22,15.75,15.8,15.71,15.75,603
VIJ14,2014-01-22 09:00,22,15.75,15.83,15.7,15.75,1260
VIJ14,2014-01-22 09:30,22,15.77,15.84,15.77,15.84,1197
VIJ14,2014-01-22 10:00,22,15.82,15.85,15.8,15.82,713
VIJ14,2014-01-22 10:30,22,15.85,15.88,15.8,15.8,1064
VIJ14,2014-01-22 11:00,22,15.8,15.85,15.75,15.8,820
VIJ14,2014-01-22 11:30,22,15.79,15.8,15.75,15.77,585
VIJ14,2014-01-22 12:00,22,15.75,15.8,15.7,15.74,694
VIJ14,2014-01-22 12:30,22,15.7,15.78,15.7,15.75,427
VIJ14,2014-01-22 13:00,22,15.75,15.77,15.7,15.71,661
VIJ14,2014-01-22 13:30,22,15.72,15.74,15.6,15.63,2529
VIJ14,2014-01-22 14:00,22,15.64,15.65,15.55,15.58,1635
VIJ14,2014-01-22 14:30,22,15.6,15.6,15.5,15.55,3173
VIJ14,2014-01-22 15:00,22,15.55,15.6,15.5,15.5,4350
VIJ14,2014-01-22 15:30,23,15.53,15.53,15.52,15.53,144
VIJ14,2014-01-22 16:00,23,15.5,15.55,15.5,15.55,40
VIJ14,2014-01-23 02:00,23,15.55,15.6,15.55,15.55,126
VIJ14,2014-01-23 03:00,23,15.55,15.57,15.55,15.57,21
VIJ14,2014-01-23 03:30,23,15.55,15.55,15.55,15.55,14
VIJ14,2014-01-23 04:00,23,15.6,15.6,15.6,15.6,2
VIJ14,2014-01-23 04:30,23,15.6,15.6,15.6,15.6,52
VIJ14,2014-01-23 05:00,23,15.6,15.6,15.6,15.6,10
VIJ14,2014-01-23 05:30,23,15.65,15.65,15.63,15.63,7
VIJ14,2014-01-23 06:00,23,15.68,15.7,15.65,15.68,41
VIJ14,2014-01-23 06:30,23,15.65,15.68,15.6,15.6,144
VIJ14,2014-01-23 07:00,23,15.65,15.7,15.63,15.63,580
VIJ14,2014-01-23 07:30,23,15.65,15.79,15.65,15.77,557
VIJ14,2014-01-23 08:00,23,15.79,15.8,15.7,15.77,542
VIJ14,2014-01-23 08:30,23,15.75,15.89,15.75,15.88,3320
VIJ14,2014-01-23 09:00,23,15.88,15.93,15.85,15.93,2230
VIJ14,2014-01-23 09:30,23,15.9,15.95,15.85,15.9,771
VIJ14,2014-01-23 10:00,23,15.9,15.95,15.8,15.85,841
VIJ14,2014-01-23 10:30,23,15.85,15.88,15.8,15.8,503
VIJ14,2014-01-23 11:00,23,15.8,15.9,15.8,15.85,541
VIJ14,2014-01-23 11:30,23,15.88,15.93,15.8,15.8,1215
VIJ14,2014-01-23 12:00,23,15.8,15.88,15.8,15.87,1263
VIJ14,2014-01-23 12:30,23,15.86,15.95,15.85,15.9,1161
VIJ14,2014-01-23 13:00,23,15.95,15.95,15.75,15.8,1981
VIJ14,2014-01-23 13:30,23,15.8,15.85,15.7,15.73,1283
VIJ14,2014-01-23 14:00,23,15.74,15.85,15.7,15.7,1575
VIJ14,2014-01-23 14:30,23,15.7,15.75,15.65,15.7,1590
VIJ14,2014-01-23 15:00,23,15.69,15.7,15.55,15.6,4800
VIJ14,2014-01-23 15:30,24,15.63,15.68,15.6,15.68,406
VIJ14,2014-01-23 16:00,24,15.68,15.7,15.68,15.7,82
VIJ14,2014-01-24 02:00,24,15.7,15.75,15.7,15.75,22
VIJ14,2014-01-24 02:30,24,15.75,15.9,15.75,15.9,163
VIJ14,2014-01-24 03:00,24,15.88,15.95,15.85,15.9,298
VIJ14,2014-01-24 03:30,24,15.9,15.9,15.84,15.88,130
VIJ14,2014-01-24 04:00,24,15.87,16.02,15.87,16,241
VIJ14,2014-01-24 04:30,24,16,16.05,15.99,16,127
VIJ14,2014-01-24 05:00,24,16.05,16.15,16,16.12,347
VIJ14,2014-01-24 05:30,24,16.13,16.15,15.98,15.99,261
VIJ14,2014-01-24 06:00,24,15.98,16.01,15.97,16,166
VIJ14,2014-01-24 06:30,24,16.02,16.02,15.83,15.9,92
VIJ14,2014-01-24 07:00,24,15.95,15.97,15.8,15.85,222
VIJ14,2014-01-24 07:30,24,15.84,15.94,15.82,15.88,202
VIJ14,2014-01-24 08:00,24,15.9,15.99,15.88,15.95,298
VIJ14,2014-01-24 08:30,24,16,16.15,15.95,16.04,3406
VIJ14,2014-01-24 09:00,24,16.04,16.15,16,16.08,2914
VIJ14,2014-01-24 09:30,24,16.08,16.33,16.08,16.15,3473
VIJ14,2014-01-24 10:00,24,16.13,16.27,16,16.25,3008
VIJ14,2014-01-24 10:30,24,16.24,16.33,15.97,15.97,2262
VIJ14,2014-01-24 11:00,24,15.97,16.1,15.95,16.1,1270
VIJ14,2014-01-24 11:30,24,16.1,16.17,16.05,16.17,1003
VIJ14,2014-01-24 12:00,24,16.16,16.2,16,16.17,1164
VIJ14,2014-01-24 12:30,24,16.17,16.22,16.1,16.22,500
VIJ14,2014-01-24 13:00,24,16.22,16.45,16.22,16.38,2240
VIJ14,2014-01-24 13:30,24,16.4,16.44,16.31,16.42,1267
VIJ14,2014-01-24 14:00,24,16.4,16.75,16.4,16.7,5005
VIJ14,2014-01-24 14:30,24,16.7,16.73,16.38,16.46,3254
VIJ14,2014-01-24 15:00,24,16.5,16.75,16.45,16.72,6222
VIJ14,2014-01-27 02:00,27,16.65,16.65,16.34,16.4,296
VIJ14,2014-01-27 02:30,27,16.43,16.43,16.3,16.35,301
VIJ14,2014-01-27 03:00,27,16.34,16.4,16.3,16.4,431
VIJ14,2014-01-27 03:30,27,16.35,16.4,16.3,16.35,197
VIJ14,2014-01-27 04:00,27,16.28,16.3,16.2,16.27,304
VIJ14,2014-01-27 04:30,27,16.2,16.2,16.14,16.14,114
VIJ14,2014-01-27 05:00,27,16.15,16.2,16.05,16.2,233
VIJ14,2014-01-27 05:30,27,16.15,16.15,16.07,16.07,209
VIJ14,2014-01-27 06:00,27,16.06,16.15,16,16.15,434
VIJ14,2014-01-27 06:30,27,16.15,16.35,16.1,16.34,432
VIJ14,2014-01-27 07:00,27,16.35,16.4,16.3,16.36,713
VIJ14,2014-01-27 07:30,27,16.35,16.37,16.32,16.34,920
VIJ14,2014-01-27 08:00,27,16.35,16.48,16.35,16.4,602
VIJ14,2014-01-27 08:30,27,16.4,16.55,16.25,16.41,2525
VIJ14,2014-01-27 09:00,27,16.45,16.69,16.38,16.63,3101
VIJ14,2014-01-27 09:30,27,16.63,16.68,16.38,16.46,2588
VIJ14,2014-01-27 10:00,27,16.48,16.55,16.41,16.55,2681
VIJ14,2014-01-27 10:30,27,16.55,16.75,16.53,16.7,2681
VIJ14,2014-01-27 11:00,27,16.75,17.15,16.73,17,3895
VIJ14,2014-01-27 11:30,27,17.03,17.13,16.84,17.02,2520
VIJ14,2014-01-27 12:00,27,17.02,17.05,16.65,16.73,2369
VIJ14,2014-01-27 12:30,27,16.72,16.79,16.43,16.48,1685
VIJ14,2014-01-27 13:00,27,16.5,16.52,16.39,16.44,1545
VIJ14,2014-01-27 13:30,27,16.44,16.45,16.17,16.17,901
VIJ14,2014-01-27 14:00,27,16.2,16.29,16.08,16.26,1168
VIJ14,2014-01-27 14:30,27,16.28,16.45,16.15,16.42,2306
VIJ14,2014-01-27 15:00,27,16.4,16.65,16.4,16.6,3706
VIJ14,2014-01-27 15:30,28,16.71,16.71,16.65,16.65,67
VIJ14,2014-01-27 16:00,28,16.69,16.74,16.68,16.7,42
VIJ14,2014-01-28 02:00,28,16.55,16.55,16.36,16.45,70
VIJ14,2014-01-28 02:30,28,16.35,16.4,16.25,16.25,77
VIJ14,2014-01-28 03:00,28,16.3,16.3,16.21,16.23,48
VIJ14,2014-01-28 03:30,28,16.24,16.24,16.24,16.24,12
VIJ14,2014-01-28 04:00,28,16.25,16.26,16.24,16.24,13
VIJ14,2014-01-28 04:30,28,16.25,16.31,16.25,16.28,22
VIJ14,2014-01-28 05:00,28,16.32,16.42,16.32,16.38,60
VIJ14,2014-01-28 05:30,28,16.4,16.4,16.35,16.35,57
VIJ14,2014-01-28 06:00,28,16.35,16.35,16.35,16.35,40
VIJ14,2014-01-28 06:30,28,16.45,16.5,16.4,16.46,124
VIJ14,2014-01-28 07:00,28,16.5,16.5,16.33,16.35,116
VIJ14,2014-01-28 07:30,28,16.4,16.55,16.4,16.43,280
VIJ14,2014-01-28 08:00,28,16.45,16.54,16.43,16.48,219
VIJ14,2014-01-28 08:30,28,16.5,16.5,16.22,16.25,2491
VIJ14,2014-01-28 09:00,28,16.24,16.25,16.1,16.13,1954
VIJ14,2014-01-28 09:30,28,16.13,16.17,15.9,16,3169
VIJ14,2014-01-28 10:00,28,16.04,16.2,15.95,16.2,1423
VIJ14,2014-01-28 10:30,28,16.16,16.32,16.1,16.17,1248
VIJ14,2014-01-28 11:00,28,16.15,16.25,16,16.17,2432
VIJ14,2014-01-28 11:30,28,16.19,16.22,16.1,16.15,2174
VIJ14,2014-01-28 12:00,28,16.15,16.17,16.05,16.08,702
VIJ14,2014-01-28 12:30,28,16.06,16.17,16.05,16.16,762
VIJ14,2014-01-28 13:00,28,16.12,16.15,16.05,16.09,472
VIJ14,2014-01-28 13:30,28,16.05,16.1,16,16.03,987
VIJ14,2014-01-28 14:00,28,16.03,16.05,16,16,607
VIJ14,2014-01-28 14:30,28,16,16.1,15.9,16.06,3164
VIJ14,2014-01-28 15:00,28,16.1,16.1,15.96,16.1,5300
VIJ14,2014-01-28 15:30,29,16.07,16.08,16.05,16.07,178
VIJ14,2014-01-28 16:00,29,16.07,16.07,15.88,15.91,380
VIJ14,2014-01-29 02:00,29,15.88,15.98,15.8,15.85,310
VIJ14,2014-01-29 02:30,29,15.8,15.89,15.79,15.85,115
VIJ14,2014-01-29 03:00,29,15.9,16.02,15.9,16,147
VIJ14,2014-01-29 03:30,29,16.05,16.05,16,16.01,26
VIJ14,2014-01-29 04:00,29,16,16.05,16,16.05,7
VIJ14,2014-01-29 04:30,29,16.1,16.1,16.09,16.09,23
VIJ14,2014-01-29 05:00,29,16.1,16.16,16.07,16.07,96
VIJ14,2014-01-29 05:30,29,16.1,16.21,16.1,16.14,115
VIJ14,2014-01-29 06:00,29,16.1,16.1,16.03,16.1,113
VIJ14,2014-01-29 06:30,29,16.15,16.28,16.13,16.17,477
VIJ14,2014-01-29 07:00,29,16.16,16.21,16.04,16.2,522
VIJ14,2014-01-29 07:30,29,16.2,16.56,16.18,16.42,1609
VIJ14,2014-01-29 08:00,29,16.45,16.63,16.45,16.55,729
VIJ14,2014-01-29 08:30,29,16.5,16.56,16.32,16.45,2832
VIJ14,2014-01-29 09:00,29,16.45,16.58,16.4,16.52,1855
VIJ14,2014-01-29 09:30,29,16.5,16.53,16.41,16.5,1167
VIJ14,2014-01-29 10:00,29,16.48,16.48,16.2,16.28,1171
VIJ14,2014-01-29 10:30,29,16.25,16.38,16.2,16.34,938
VIJ14,2014-01-29 11:00,29,16.33,16.48,16.28,16.47,744
VIJ14,2014-01-29 11:30,29,16.48,16.48,16.3,16.38,1057
VIJ14,2014-01-29 12:00,29,16.38,16.5,16.35,16.45,863
VIJ14,2014-01-29 12:30,29,16.45,16.53,16.35,16.42,1307
VIJ14,2014-01-29 13:00,29,16.43,16.63,16.17,16.35,3653
VIJ14,2014-01-29 13:30,29,16.35,16.6,16.25,16.58,1834
VIJ14,2014-01-29 14:00,29,16.6,16.78,16.53,16.71,2490
VIJ14,2014-01-29 14:30,29,16.74,16.79,16.52,16.74,3176
VIJ14,2014-01-29 15:00,29,16.75,16.8,16.65,16.75,4018
VIJ14,2014-01-29 15:30,30,16.75,16.77,16.73,16.75,82
VIJ14,2014-01-29 16:00,30,16.75,16.8,16.69,16.7,250
VIJ14,2014-01-30 02:00,30,16.6,16.65,16.5,16.6,24
VIJ14,2014-01-30 02:30,30,16.6,16.65,16.6,16.65,3
VIJ14,2014-01-30 03:00,30,16.65,16.65,16.65,16.65,1
VIJ14,2014-01-30 03:30,30,16.6,16.62,16.6,16.62,11
VIJ14,2014-01-30 04:00,30,16.6,16.62,16.55,16.58,83
VIJ14,2014-01-30 04:30,30,16.52,16.55,16.44,16.53,146
VIJ14,2014-01-30 05:00,30,16.55,16.55,16.44,16.44,24
VIJ14,2014-01-30 05:30,30,16.44,16.5,16.44,16.47,151
VIJ14,2014-01-30 06:00,30,16.5,16.5,16.45,16.45,61
VIJ14,2014-01-30 06:30,30,16.49,16.5,16.43,16.47,183
VIJ14,2014-01-30 07:00,30,16.45,16.52,16.43,16.52,187
VIJ14,2014-01-30 07:30,30,16.5,16.5,16.33,16.35,729
VIJ14,2014-01-30 08:00,30,16.35,16.35,16.27,16.3,724
VIJ14,2014-01-30 08:30,30,16.3,16.6,16.3,16.6,2083
VIJ14,2014-01-30 09:00,30,16.6,16.7,16.45,16.52,3095
VIJ14,2014-01-30 09:30,30,16.5,16.54,16.4,16.47,2289
VIJ14,2014-01-30 10:00,30,16.47,16.51,16.35,16.4,1392
VIJ14,2014-01-30 10:30,30,16.35,16.35,16.15,16.23,1307
VIJ14,2014-01-30 11:00,30,16.25,16.35,16.24,16.3,874
VIJ14,2014-01-30 11:30,30,16.34,16.35,16.2,16.27,601
VIJ14,2014-01-30 12:00,30,16.27,16.35,16.25,16.32,539
VIJ14,2014-01-30 12:30,30,16.33,16.48,16.3,16.45,970
VIJ14,2014-01-30 13:00,30,16.47,16.54,16.4,16.4,1086
VIJ14,2014-01-30 13:30,30,16.35,16.45,16.3,16.45,379
VIJ14,2014-01-30 14:00,30,16.4,16.4,16.2,16.38,1944
VIJ14,2014-01-30 14:30,30,16.35,16.53,16.34,16.5,2561
VIJ14,2014-01-30 15:00,30,16.5,16.95,16.5,16.85,7871
VIJ14,2014-01-30 15:30,31,16.8,16.81,16.73,16.73,432
VIJ14,2014-01-30 16:00,31,16.7,16.7,16.7,16.7,1
VIJ14,2014-01-31 02:00,31,16.75,16.87,16.75,16.85,83
VIJ14,2014-01-31 02:30,31,16.9,16.96,16.9,16.91,35
VIJ14,2014-01-31 03:00,31,16.9,17.01,16.88,17,168
VIJ14,2014-01-31 03:30,31,16.94,17.15,16.9,17.05,153
VIJ14,2014-01-31 04:00,31,17.05,17.2,17.05,17.13,86
VIJ14,2014-01-31 04:30,31,17.11,17.11,17.05,17.1,54
VIJ14,2014-01-31 05:00,31,17.1,17.2,17.08,17.2,34
VIJ14,2014-01-31 05:30,31,17.15,17.4,17.14,17.4,286
VIJ14,2014-01-31 06:00,31,17.33,17.33,17.06,17.06,137
VIJ14,2014-01-31 06:30,31,17.1,17.19,17.08,17.15,815
VIJ14,2014-01-31 07:00,31,17.12,17.7,17.08,17.58,2762
VIJ14,2014-01-31 07:30,31,17.6,17.66,17.47,17.59,1820
VIJ14,2014-01-31 08:00,31,17.55,17.6,17.46,17.54,1327
VIJ14,2014-01-31 08:30,31,17.51,17.55,17.15,17.39,3192
VIJ14,2014-01-31 09:00,31,17.4,17.45,17.25,17.36,2142
VIJ14,2014-01-31 09:30,31,17.37,17.43,17.03,17.28,3365
VIJ14,2014-01-31 10:00,31,17.25,17.28,16.93,16.94,2337
VIJ14,2014-01-31 10:30,31,16.95,17.08,16.95,17,977
VIJ14,2014-01-31 11:00,31,16.99,17.1,16.95,17.05,458
VIJ14,2014-01-31 11:30,31,17.08,17.2,17,17.03,1111
VIJ14,2014-01-31 12:00,31,17.05,17.17,17.05,17.15,760
VIJ14,2014-01-31 12:30,31,17.13,17.14,16.95,16.97,973
VIJ14,2014-01-31 13:00,31,16.95,17.08,16.9,17.04,1268
VIJ14,2014-01-31 13:30,31,17.05,17.15,16.96,17.15,664
VIJ14,2014-01-31 14:00,31,17.15,17.4,17.15,17.39,1604
VIJ14,2014-01-31 14:30,31,17.39,17.5,17.32,17.35,2068
VIJ14,2014-01-31 15:00,31,17.4,17.45,17.3,17.35,4095
VIJ14,2014-02-03 02:00,3,17.35,17.41,17.3,17.41,95
VIJ14,2014-02-03 02:30,3,17.5,17.5,17.4,17.45,107
VIJ14,2014-02-03 03:00,3,17.45,17.55,17.45,17.55,67
VIJ14,2014-02-03 03:30,3,17.55,17.55,17.55,17.55,32
VIJ14,2014-02-03 04:00,3,17.55,17.63,17.55,17.62,78
VIJ14,2014-02-03 04:30,3,17.6,17.65,17.6,17.63,36
VIJ14,2014-02-03 05:00,3,17.65,17.7,17.63,17.67,107
VIJ14,2014-02-03 05:30,3,17.63,17.63,17.5,17.5,29
VIJ14,2014-02-03 06:00,3,17.45,17.47,17.4,17.45,96
VIJ14,2014-02-03 06:30,3,17.4,17.4,17.22,17.23,236
VIJ14,2014-02-03 07:00,3,17.22,17.27,17.16,17.25,179
VIJ14,2014-02-03 07:30,3,17.25,17.4,17.23,17.36,196
VIJ14,2014-02-03 08:00,3,17.39,17.48,17.37,17.47,687
VIJ14,2014-02-03 08:30,3,17.48,17.85,17.28,17.73,4413
VIJ14,2014-02-03 09:00,3,17.75,18.23,17.75,17.99,3310
VIJ14,2014-02-03 09:30,3,17.95,18,17.65,17.85,2904
VIJ14,2014-02-03 10:00,3,17.9,18.12,17.81,17.9,2554
VIJ14,2014-02-03 10:30,3,17.92,18.05,17.76,18,1484
VIJ14,2014-02-03 11:00,3,18,18.13,17.87,17.9,2950
VIJ14,2014-02-03 11:30,3,17.88,18.07,17.85,18.07,1604
VIJ14,2014-02-03 12:00,3,18.05,18.35,18.03,18.27,1775
VIJ14,2014-02-03 12:30,3,18.29,18.38,18.15,18.23,2800
VIJ14,2014-02-03 13:00,3,18.23,18.28,18.01,18.09,2452
VIJ14,2014-02-03 13:30,3,18.1,18.35,18.1,18.3,1848
VIJ14,2014-02-03 14:00,3,18.35,18.35,18.03,18.03,1832
VIJ14,2014-02-03 14:30,3,18,18.34,17.95,18.2,2442
VIJ14,2014-02-03 15:00,3,18.25,18.45,18.1,18.42,5074
VIJ14,2014-02-03 15:30,4,18.45,18.45,18.33,18.4,814
VIJ14,2014-02-03 16:00,4,18.4,18.45,18.4,18.4,92
VIJ14,2014-02-04 02:00,4,18.4,18.46,18.34,18.35,199
VIJ14,2014-02-04 02:30,4,18.35,18.4,18.3,18.35,184
VIJ14,2014-02-04 03:00,4,18.35,18.41,18.34,18.37,51
VIJ14,2014-02-04 03:30,4,18.33,18.39,18.3,18.3,83
VIJ14,2014-02-04 04:00,4,18.3,18.4,18.3,18.35,133
VIJ14,2014-02-04 04:30,4,18.35,18.45,18.35,18.45,28
VIJ14,2014-02-04 05:00,4,18.43,18.43,18.37,18.39,64
VIJ14,2014-02-04 05:30,4,18.39,18.39,18.31,18.32,151
VIJ14,2014-02-04 06:00,4,18.32,18.35,18.3,18.3,323
VIJ14,2014-02-04 06:30,4,18.27,18.32,18.25,18.25,70
VIJ14,2014-02-04 07:00,4,18.27,18.28,18.09,18.11,418
VIJ14,2014-02-04 07:30,4,18.1,18.15,17.99,18.01,1253
VIJ14,2014-02-04 08:00,4,18,18.07,18,18.01,1428
VIJ14,2014-02-04 08:30,4,18.05,18.22,17.85,17.95,4079
VIJ14,2014-02-04 09:00,4,17.93,18.05,17.8,18.03,3006
VIJ14,2014-02-04 09:30,4,18.03,18.32,17.9,18.25,2096
VIJ14,2014-02-04 10:00,4,18.25,18.25,17.98,18.03,1865
VIJ14,2014-02-04 10:30,4,18,18,17.83,17.92,1334
VIJ14,2014-02-04 11:00,4,17.92,18.02,17.83,17.95,1960
VIJ14,2014-02-04 11:30,4,18,18.02,17.9,17.94,999
VIJ14,2014-02-04 12:00,4,17.95,18.1,17.9,18,1379
VIJ14,2014-02-04 12:30,4,17.99,18.3,17.95,18.29,1719
VIJ14,2014-02-04 13:00,4,18.28,18.35,18.16,18.25,1592
VIJ14,2014-02-04 13:30,4,18.25,18.3,18.05,18.07,1079
VIJ14,2014-02-04 14:00,4,18.05,18.29,17.98,18.27,1517
VIJ14,2014-02-04 14:30,4,18.29,18.3,18.05,18.12,1639
VIJ14,2014-02-04 15:00,4,18.13,18.45,18.1,18.4,3851
VIJ14,2014-02-04 15:30,5,18.45,18.45,18.28,18.35,361
VIJ14,2014-02-04 16:00,5,18.37,18.4,18.35,18.37,50
VIJ14,2014-02-05 02:00,5,18.46,18.48,18.3,18.3,67
VIJ14,2014-02-05 02:30,5,18.25,18.25,18.2,18.2,33
VIJ14,2014-02-05 03:00,5,18.25,18.25,18.2,18.2,9
VIJ14,2014-02-05 03:30,5,18.2,18.2,18.2,18.2,58
VIJ14,2014-02-05 04:00,5,18.25,18.25,18.25,18.25,13
VIJ14,2014-02-05 05:00,5,18.3,18.38,18.3,18.36,19
VIJ14,2014-02-05 06:00,5,18.43,18.45,18.4,18.45,60
VIJ14,2014-02-05 06:30,5,18.43,18.52,18.43,18.52,49
VIJ14,2014-02-05 07:00,5,18.5,18.74,18.5,18.63,874
VIJ14,2014-02-05 07:30,5,18.62,18.62,18.32,18.32,479
VIJ14,2014-02-05 08:00,5,18.35,18.37,18.3,18.35,399
VIJ14,2014-02-05 08:30,5,18.35,18.65,18.2,18.58,4098
VIJ14,2014-02-05 09:00,5,18.55,18.92,18.28,18.75,3541
VIJ14,2014-02-05 09:30,5,18.79,18.84,18.6,18.65,2253
VIJ14,2014-02-05 10:00,5,18.7,18.9,18.65,18.65,1655
VIJ14,2014-02-05 10:30,5,18.65,18.74,18.45,18.58,2089
VIJ14,2014-02-05 11:00,5,18.54,18.69,18.45,18.67,939
VIJ14,2014-02-05 11:30,5,18.67,18.76,18.5,18.67,1455
VIJ14,2014-02-05 12:00,5,18.65,18.69,18.41,18.58,1244
VIJ14,2014-02-05 12:30,5,18.55,18.61,18.43,18.59,1083
VIJ14,2014-02-05 13:00,5,18.6,18.65,18.45,18.59,1698
VIJ14,2014-02-05 13:30,5,18.59,18.82,18.56,18.75,1618
VIJ14,2014-02-05 14:00,5,18.75,18.84,18.6,18.62,1006
VIJ14,2014-02-05 14:30,5,18.65,18.75,18.55,18.55,2653
VIJ14,2014-02-05 15:00,5,18.6,19,18.57,18.82,6661
VIJ14,2014-02-05 15:30,6,18.85,18.9,18.73,18.78,615
VIJ14,2014-02-05 16:00,6,18.78,18.83,18.75,18.83,99
VIJ14,2014-02-06 02:00,6,18.73,18.75,18.65,18.75,14
VIJ14,2014-02-06 02:30,6,18.78,18.81,18.7,18.7,43
VIJ14,2014-02-06 03:00,6,18.72,18.72,18.71,18.71,9
VIJ14,2014-02-06 03:30,6,18.65,18.72,18.5,18.5,75
VIJ14,2014-02-06 04:00,6,18.54,18.56,18.5,18.56,55
VIJ14,2014-02-06 04:30,6,18.5,18.55,18.5,18.55,27
VIJ14,2014-02-06 05:00,6,18.5,18.53,18.5,18.5,52
VIJ14,2014-02-06 05:30,6,18.52,18.57,18.45,18.51,55
VIJ14,2014-02-06 06:00,6,18.53,18.6,18.48,18.6,32
VIJ14,2014-02-06 06:30,6,18.63,18.72,18.48,18.57,376
VIJ14,2014-02-06 07:00,6,18.58,18.61,18.5,18.53,554
VIJ14,2014-02-06 07:30,6,18.52,18.73,18.5,18.51,763
VIJ14,2014-02-06 08:00,6,18.55,18.59,18.46,18.5,601
VIJ14,2014-02-06 08:30,6,18.5,18.5,18.18,18.33,3712
VIJ14,2014-02-06 09:00,6,18.3,18.35,18.01,18.05,3431
VIJ14,2014-02-06 09:30,6,18.02,18.05,17.83,17.98,3325
VIJ14,2014-02-06 10:00,6,17.98,18.11,17.94,18.05,3597
VIJ14,2014-02-06 10:30,6,18,18.07,17.87,17.9,4689
VIJ14,2014-02-06 11:00,6,17.9,17.9,17.7,17.78,1487
VIJ14,2014-02-06 11:30,6,17.78,17.83,17.69,17.76,832
VIJ14,2014-02-06 12:00,6,17.76,17.97,17.72,17.9,737
VIJ14,2014-02-06 12:30,6,17.87,17.9,17.8,17.82,768
VIJ14,2014-02-06 13:00,6,17.8,17.83,17.53,17.64,2180
VIJ14,2014-02-06 13:30,6,17.6,17.7,17.55,17.63,1067
VIJ14,2014-02-06 14:00,6,17.6,17.65,17.55,17.6,1036
VIJ14,2014-02-06 14:30,6,17.6,17.62,17.34,17.37,4187
VIJ14,2014-02-06 15:00,6,17.35,17.4,17.3,17.3,5141
VIJ14,2014-02-06 15:30,7,17.38,17.38,17.28,17.3,109
VIJ14,2014-02-06 16:00,7,17.29,17.3,17.2,17.23,333
VIJ14,2014-02-07 02:00,7,17.2,17.25,17.17,17.19,47
VIJ14,2014-02-07 03:00,7,17.21,17.26,17.13,17.13,92
VIJ14,2014-02-07 03:30,7,17.15,17.15,17,17.05,446
VIJ14,2014-02-07 04:00,7,17.05,17.12,17.05,17.12,22
VIJ14,2014-02-07 04:30,7,17.15,17.16,17.05,17.09,118
VIJ14,2014-02-07 05:00,7,17.1,17.1,17.1,17.1,5
VIJ14,2014-02-07 05:30,7,17.1,17.1,17.07,17.07,206
VIJ14,2014-02-07 06:00,7,17.07,17.1,17.07,17.1,231
VIJ14,2014-02-07 06:30,7,17.1,17.15,17.03,17.05,109
VIJ14,2014-02-07 07:00,7,17,17.05,16.98,17,483
VIJ14,2014-02-07 07:30,7,16.95,17.46,16.75,16.8,2455
VIJ14,2014-02-07 08:00,7,16.78,17,16.78,16.95,733
VIJ14,2014-02-07 08:30,7,16.95,17.02,16.58,16.63,3787
VIJ14,2014-02-07 09:00,7,16.65,16.9,16.55,16.72,4864
VIJ14,2014-02-07 09:30,7,16.72,16.8,16.63,16.65,2706
VIJ14,2014-02-07 10:00,7,16.65,16.71,16.62,16.65,1386
VIJ14,2014-02-07 10:30,7,16.65,16.65,16.45,16.45,987
VIJ14,2014-02-07 11:00,7,16.42,16.55,16.42,16.5,1425
VIJ14,2014-02-07 11:30,7,16.49,16.55,16.44,16.49,798
VIJ14,2014-02-07 12:00,7,16.49,16.5,16.36,16.4,1325
VIJ14,2014-02-07 12:30,7,16.4,16.4,16.25,16.37,2325
VIJ14,2014-02-07 13:00,7,16.4,16.45,16.32,16.45,1534
VIJ14,2014-02-07 13:30,7,16.41,16.53,16.39,16.5,1547
VIJ14,2014-02-07 14:00,7,16.45,16.55,16.35,16.55,1633
VIJ14,2014-02-07 14:30,7,16.52,16.65,16.45,16.57,2103
VIJ14,2014-02-07 15:00,7,16.55,16.6,16.4,16.45,6201
VIJ14,2014-02-10 02:00,10,16.45,16.51,16.39,16.5,548
VIJ14,2014-02-10 02:30,10,16.55,16.65,16.53,16.55,104
VIJ14,2014-02-10 03:00,10,16.5,16.5,16.5,16.5,20
VIJ14,2014-02-10 03:30,10,16.55,16.6,16.55,16.55,12
VIJ14,2014-02-10 04:00,10,16.55,16.55,16.5,16.55,118
VIJ14,2014-02-10 04:30,10,16.55,16.55,16.55,16.55,13
VIJ14,2014-02-10 05:00,10,16.55,16.65,16.54,16.62,99
VIJ14,2014-02-10 05:30,10,16.6,16.65,16.6,16.61,38
VIJ14,2014-02-10 06:00,10,16.6,16.62,16.56,16.62,33
VIJ14,2014-02-10 06:30,10,16.59,16.59,16.5,16.5,32
VIJ14,2014-02-10 07:00,10,16.5,16.58,16.45,16.47,334
VIJ14,2014-02-10 07:30,10,16.45,16.47,16.45,16.45,194
VIJ14,2014-02-10 08:00,10,16.47,16.47,16.4,16.46,499
VIJ14,2014-02-10 08:30,10,16.5,16.54,16.24,16.29,3687
VIJ14,2014-02-10 09:00,10,16.27,16.4,16.23,16.33,2880
VIJ14,2014-02-10 09:30,10,16.35,16.55,16.33,16.48,1687
VIJ14,2014-02-10 10:00,10,16.5,16.65,16.49,16.55,2040
VIJ14,2014-02-10 10:30,10,16.51,16.55,16.42,16.5,1492
VIJ14,2014-02-10 11:00,10,16.5,16.56,16.45,16.55,1239
VIJ14,2014-02-10 11:30,10,16.55,16.6,16.49,16.59,409
VIJ14,2014-02-10 12:00,10,16.58,16.6,16.53,16.6,486
VIJ14,2014-02-10 12:30,10,16.6,16.6,16.52,16.6,904
VIJ14,2014-02-10 13:00,10,16.57,16.6,16.4,16.45,973
VIJ14,2014-02-10 13:30,10,16.4,16.4,16.3,16.38,1127
VIJ14,2014-02-10 14:00,10,16.38,16.55,16.35,16.54,902
VIJ14,2014-02-10 14:30,10,16.53,16.55,16.4,16.49,3052
VIJ14,2014-02-10 15:00,10,16.45,16.52,16.4,16.4,6448
VIJ14,2014-02-10 15:30,11,16.4,16.43,16.38,16.38,323
VIJ14,2014-02-10 16:00,11,16.4,16.41,16.35,16.35,10
VIJ14,2014-02-11 02:00,11,16.35,16.38,16.25,16.25,158
VIJ14,2014-02-11 02:30,11,16.26,16.26,16.07,16.1,144
VIJ14,2014-02-11 03:00,11,16.1,16.16,16.1,16.15,9
VIJ14,2014-02-11 03:30,11,16.16,16.22,16.16,16.21,174
VIJ14,2014-02-11 04:00,11,16.2,16.2,16.15,16.15,26
VIJ14,2014-02-11 04:30,11,16.15,16.18,16.15,16.17,85
VIJ14,2014-02-11 05:00,11,16.18,16.2,16.18,16.2,26
VIJ14,2014-02-11 05:30,11,16.2,16.23,16.2,16.21,60
VIJ14,2014-02-11 06:00,11,16.22,16.23,16.19,16.2,15
VIJ14,2014-02-11 06:30,11,16.25,16.28,16.25,16.27,58
VIJ14,2014-02-11 07:00,11,16.25,16.27,16.25,16.27,113
VIJ14,2014-02-11 07:30,11,16.26,16.31,16.18,16.28,375
VIJ14,2014-02-11 08:00,11,16.28,16.31,16.2,16.23,1043
VIJ14,2014-02-11 08:30,11,16.2,16.35,16.19,16.29,4314
VIJ14,2014-02-11 09:00,11,16.25,16.34,16.05,16.15,1569
VIJ14,2014-02-11 09:30,11,16.1,16.2,16.09,16.09,1643
VIJ14,2014-02-11 10:00,11,16.1,16.13,15.97,16,2208
VIJ14,2014-02-11 10:30,11,16,16.04,15.95,15.96,2181
VIJ14,2014-02-11 11:00,11,15.95,16.07,15.95,16.03,655
VIJ14,2014-02-11 11:30,11,16.05,16.1,15.98,16,1199
VIJ14,2014-02-11 12:00,11,16.05,16.05,15.85,16,2716
VIJ14,2014-02-11 12:30,11,15.97,16.05,15.87,15.98,1330
VIJ14,2014-02-11 13:00,11,15.97,16.03,15.89,15.95,911
VIJ14,2014-02-11 13:30,11,15.95,16,15.9,15.95,946
VIJ14,2014-02-11 14:00,11,15.95,16.02,15.9,16.02,2020
VIJ14,2014-02-11 14:30,11,16,16.05,15.95,15.95,2442
VIJ14,2014-02-11 15:00,11,15.95,16.05,15.9,15.9,4640
VIJ14,2014-02-11 15:30,12,15.92,15.95,15.9,15.9,372
VIJ14,2014-02-11 16:00,12,15.9,15.9,15.89,15.9,61
VIJ14,2014-02-12 02:00,12,15.85,15.9,15.75,15.85,70
VIJ14,2014-02-12 02:30,12,15.85,15.87,15.85,15.85,65
VIJ14,2014-02-12 03:00,12,15.8,15.84,15.8,15.82,27
VIJ14,2014-02-12 03:30,12,15.8,15.88,15.8,15.85,169
VIJ14,2014-02-12 04:00,12,15.8,15.83,15.75,15.79,79
VIJ14,2014-02-12 04:30,12,15.8,15.8,15.74,15.8,268
VIJ14,2014-02-12 05:00,12,15.82,15.85,15.82,15.85,121
VIJ14,2014-02-12 05:30,12,15.87,15.98,15.86,15.97,230
VIJ14,2014-02-12 06:00,12,15.97,15.99,15.96,15.96,232
VIJ14,2014-02-12 06:30,12,15.95,16,15.95,15.98,79
VIJ14,2014-02-12 07:00,12,15.99,16,15.93,15.99,174
VIJ14,2014-02-12 07:30,12,15.99,16,15.94,15.94,128
VIJ14,2014-02-12 08:00,12,15.93,15.94,15.83,15.83,579
VIJ14,2014-02-12 08:30,12,15.84,15.9,15.75,15.78,2434
VIJ14,2014-02-12 09:00,12,15.77,15.95,15.75,15.93,1043
VIJ14,2014-02-12 09:30,12,15.95,16.1,15.9,16.03,2302
VIJ14,2014-02-12 10:00,12,16.03,16.1,15.9,16.1,1313
VIJ14,2014-02-12 10:30,12,16.05,16.2,16.03,16.15,1602
VIJ14,2014-02-12 11:00,12,16.1,16.2,15.95,16,1111
VIJ14,2014-02-12 11:30,12,15.99,16.05,15.95,15.95,603
VIJ14,2014-02-12 12:00,12,15.93,16,15.85,15.9,650
VIJ14,2014-02-12 12:30,12,15.89,15.95,15.85,15.9,1617
VIJ14,2014-02-12 13:00,12,15.9,15.99,15.85,15.94,1010
VIJ14,2014-02-12 13:30,12,15.95,16.06,15.91,15.98,1388
VIJ14,2014-02-12 14:00,12,15.97,16.02,15.85,15.93,1738
VIJ14,2014-02-12 14:30,12,15.91,15.95,15.82,15.82,1750
VIJ14,2014-02-12 15:00,12,15.85,15.85,15.7,15.75,2629
VIJ14,2014-02-12 15:30,13,15.8,15.8,15.75,15.77,1088
VIJ14,2014-02-12 16:00,13,15.75,15.76,15.75,15.76,29
VIJ14,2014-02-13 02:00,13,15.9,15.95,15.81,15.92,147
VIJ14,2014-02-13 02:30,13,15.9,15.9,15.9,15.9,1
VIJ14,2014-02-13 03:00,13,15.95,16,15.9,15.95,105
VIJ14,2014-02-13 03:30,13,15.95,16,15.9,16,58
VIJ14,2014-02-13 04:00,13,16,16,15.97,16,11
VIJ14,2014-02-13 05:00,13,15.95,16.04,15.95,16.04,32
VIJ14,2014-02-13 05:30,13,16.05,16.05,16.03,16.03,6
VIJ14,2014-02-13 06:00,13,16,16.03,15.97,16,55
VIJ14,2014-02-13 06:30,13,16,16.05,15.99,16,215
VIJ14,2014-02-13 07:00,13,16,16.05,15.99,16.03,185
VIJ14,2014-02-13 07:30,13,16.03,16.19,16.02,16.07,935
VIJ14,2014-02-13 08:00,13,16.05,16.17,16.02,16.15,594
VIJ14,2014-02-13 08:30,13,16.15,16.15,15.98,16.05,2328
VIJ14,2014-02-13 09:00,13,16.05,16.13,15.85,15.91,3036
VIJ14,2014-02-13 09:30,13,15.92,15.96,15.7,15.75,1969
VIJ14,2014-02-13 10:00,13,15.73,15.8,15.65,15.7,2837
VIJ14,2014-02-13 10:30,13,15.7,15.85,15.68,15.84,2036
VIJ14,2014-02-13 11:00,13,15.84,15.9,15.75,15.75,899
VIJ14,2014-02-13 11:30,13,15.78,15.8,15.7,15.77,508
VIJ14,2014-02-13 12:00,13,15.77,15.8,15.7,15.74,884
VIJ14,2014-02-13 12:30,13,15.73,15.8,15.7,15.7,808
VIJ14,2014-02-13 13:00,13,15.7,15.8,15.65,15.8,989
VIJ14,2014-02-13 13:30,13,15.8,15.83,15.7,15.73,801
VIJ14,2014-02-13 14:00,13,15.73,15.75,15.68,15.73,1167
VIJ14,2014-02-13 14:30,13,15.73,15.75,15.65,15.7,2931
VIJ14,2014-02-13 15:00,13,15.7,15.75,15.65,15.65,2483
VIJ14,2014-02-13 15:30,14,15.65,15.68,15.63,15.67,604
VIJ14,2014-02-13 16:00,14,15.66,15.68,15.6,15.64,222
VIJ14,2014-02-14 02:00,14,15.65,15.7,15.64,15.7,249
VIJ14,2014-02-14 02:30,14,15.7,15.7,15.65,15.7,12
VIJ14,2014-02-14 03:00,14,15.65,15.65,15.6,15.6,11
VIJ14,2014-02-14 04:00,14,15.6,15.67,15.6,15.67,30
VIJ14,2014-02-14 04:30,14,15.67,15.67,15.67,15.67,13
VIJ14,2014-02-14 05:00,14,15.65,15.67,15.65,15.67,2
VIJ14,2014-02-14 05:30,14,15.68,15.68,15.64,15.64,10
VIJ14,2014-02-14 06:00,14,15.63,15.66,15.63,15.65,62
VIJ14,2014-02-14 06:30,14,15.65,15.65,15.6,15.62,59
VIJ14,2014-02-14 07:00,14,15.65,15.7,15.62,15.65,132
VIJ14,2014-02-14 07:30,14,15.63,15.65,15.6,15.65,152
VIJ14,2014-02-14 08:00,14,15.62,15.7,15.6,15.63,588
VIJ14,2014-02-14 08:30,14,15.6,15.75,15.6,15.65,2614
VIJ14,2014-02-14 09:00,14,15.61,15.69,15.5,15.52,2452
VIJ14,2014-02-14 09:30,14,15.5,15.57,15.4,15.45,3855
VIJ14,2014-02-14 10:00,14,15.48,15.55,15.45,15.51,1819
VIJ14,2014-02-14 10:30,14,15.5,15.55,15.45,15.5,872
VIJ14,2014-02-14 11:00,14,15.5,15.55,15.45,15.5,882
VIJ14,2014-02-14 11:30,14,15.45,15.55,15.45,15.45,1270
VIJ14,2014-02-14 12:00,14,15.45,15.5,15.45,15.47,1084
VIJ14,2014-02-14 12:30,14,15.45,15.5,15.4,15.4,1091
VIJ14,2014-02-14 13:00,14,15.45,15.45,15.29,15.32,3713
VIJ14,2014-02-14 13:30,14,15.33,15.35,15.3,15.3,561
VIJ14,2014-02-14 14:00,14,15.32,15.44,15.3,15.4,1650
VIJ14,2014-02-14 14:30,14,15.4,15.45,15.35,15.41,1899
VIJ14,2014-02-14 15:00,14,15.4,15.45,15.35,15.4,5842
VIJ14,2014-02-17 02:00,17,15.35,15.37,15.35,15.35,10
VIJ14,2014-02-17 02:30,17,15.4,15.42,15.35,15.35,11
VIJ14,2014-02-17 03:00,17,15.45,15.45,15.35,15.35,51
VIJ14,2014-02-17 03:30,17,15.35,15.4,15.35,15.4,17
VIJ14,2014-02-17 04:00,17,15.35,15.36,15.33,15.35,22
VIJ14,2014-02-17 04:30,17,15.35,15.35,15.34,15.34,7
VIJ14,2014-02-17 05:00,17,15.35,15.36,15.3,15.36,35
VIJ14,2014-02-17 05:30,17,15.4,15.4,15.4,15.4,40
VIJ14,2014-02-17 06:00,17,15.4,15.42,15.35,15.35,53
VIJ14,2014-02-17 06:30,17,15.3,15.39,15.3,15.35,93
VIJ14,2014-02-17 07:00,17,15.35,15.35,15.35,15.35,23
VIJ14,2014-02-17 07:30,17,15.35,15.4,15.34,15.35,50
VIJ14,2014-02-17 08:00,17,15.35,15.35,15.35,15.35,7
VIJ14,2014-02-17 08:30,17,15.34,15.35,15.33,15.33,20
VIJ14,2014-02-17 09:00,17,15.3,15.34,15.3,15.34,14
VIJ14,2014-02-17 09:30,17,15.3,15.34,15.3,15.3,34
VIJ14,2014-02-17 10:00,17,15.33,15.34,15.3,15.33,144
VIJ14,2014-02-18 02:00,18,15.35,15.37,15.29,15.3,335
VIJ14,2014-02-18 02:30,18,15.35,15.35,15.3,15.32,27
VIJ14,2014-02-18 03:00,18,15.3,15.37,15.3,15.3,130
VIJ14,2014-02-18 03:30,18,15.35,15.4,15.35,15.4,201
VIJ14,2014-02-18 04:00,18,15.4,15.45,15.4,15.4,38
VIJ14,2014-02-18 04:30,18,15.4,15.4,15.38,15.38,80
VIJ14,2014-02-18 05:00,18,15.35,15.4,15.35,15.4,7
VIJ14,2014-02-18 05:30,18,15.35,15.42,15.35,15.4,25
VIJ14,2014-02-18 06:00,18,15.38,15.38,15.29,15.29,140
VIJ14,2014-02-18 06:30,18,15.3,15.32,15.25,15.3,371
VIJ14,2014-02-18 07:00,18,15.3,15.3,15.25,15.28,280
VIJ14,2014-02-18 07:30,18,15.25,15.38,15.25,15.32,381
VIJ14,2014-02-18 08:00,18,15.3,15.34,15.28,15.3,307
VIJ14,2014-02-18 08:30,18,15.3,15.5,15.29,15.42,3485
VIJ14,2014-02-18 09:00,18,15.45,15.6,15.4,15.43,2735
VIJ14,2014-02-18 09:30,18,15.43,15.45,15.35,15.37,1576
VIJ14,2014-02-18 10:00,18,15.37,15.45,15.3,15.3,1212
VIJ14,2014-02-18 10:30,18,15.33,15.42,15.3,15.4,969
VIJ14,2014-02-18 11:00,18,15.43,15.45,15.35,15.35,1172
VIJ14,2014-02-18 11:30,18,15.35,15.4,15.34,15.35,685
VIJ14,2014-02-18 12:00,18,15.4,15.4,15.3,15.35,654
VIJ14,2014-02-18 12:30,18,15.31,15.41,15.3,15.36,1597
VIJ14,2014-02-18 13:00,18,15.36,15.4,15.25,15.32,1360
VIJ14,2014-02-18 13:30,18,15.32,15.35,15.25,15.28,621
VIJ14,2014-02-18 14:00,18,15.28,15.35,15.25,15.25,797
VIJ14,2014-02-18 14:30,18,15.27,15.3,15.2,15.25,1358
VIJ14,2014-02-18 15:00,18,15.2,15.25,15.05,15.1,7673
VIJ14,2014-02-18 15:30,19,15.1,15.11,15.03,15.07,1027
VIJ14,2014-02-18 16:00,19,15.1,15.15,15.08,15.15,182
VIJ14,2014-02-19 02:30,19,15.2,15.22,15.2,15.22,17
VIJ14,2014-02-19 03:00,19,15.25,15.25,15.21,15.21,116
VIJ14,2014-02-19 03:30,19,15.23,15.23,15.23,15.23,1
VIJ14,2014-02-19 04:30,19,15.25,15.27,15.25,15.27,66
VIJ14,2014-02-19 05:30,19,15.3,15.38,15.27,15.35,444
VIJ14,2014-02-19 06:00,19,15.33,15.35,15.3,15.32,103
VIJ14,2014-02-19 06:30,19,15.33,15.37,15.32,15.37,106
VIJ14,2014-02-19 07:00,19,15.35,15.36,15.25,15.27,495
VIJ14,2014-02-19 07:30,19,15.3,15.3,15.17,15.25,460
VIJ14,2014-02-19 08:00,19,15.25,15.38,15.25,15.34,1784
VIJ14,2014-02-19 08:30,19,15.3,15.4,15.2,15.25,5171
VIJ14,2014-02-19 09:00,19,15.2,15.35,15.2,15.3,6244
VIJ14,2014-02-19 09:30,19,15.3,15.35,15.25,15.32,830
VIJ14,2014-02-19 10:00,19,15.3,15.4,15.3,15.33,2538
VIJ14,2014-02-19 10:30,19,15.3,15.52,15.3,15.5,2595
VIJ14,2014-02-19 11:00,19,15.52,15.75,15.47,15.65,5924
VIJ14,2014-02-19 11:30,19,15.64,15.7,15.55,15.62,1691
VIJ14,2014-02-19 12:00,19,15.6,15.65,15.48,15.5,1383
VIJ14,2014-02-19 12:30,19,15.5,15.6,15.48,15.6,757
VIJ14,2014-02-19 13:00,19,15.59,15.59,15.38,15.5,2750
VIJ14,2014-02-19 13:30,19,15.52,15.65,15.48,15.58,1525
VIJ14,2014-02-19 14:00,19,15.55,15.82,15.55,15.8,2239
VIJ14,2014-02-19 14:30,19,15.8,16.1,15.74,16,5201
VIJ14,2014-02-19 15:00,19,15.95,16.02,15.7,15.75,8105
VIJ14,2014-02-19 15:30,20,15.75,15.83,15.75,15.82,856
VIJ14,2014-02-19 16:00,20,15.8,15.85,15.75,15.8,10
VIJ14,2014-02-20 02:00,20,15.97,16.07,15.95,15.95,60
VIJ14,2014-02-20 02:30,20,15.95,15.99,15.94,15.95,20
VIJ14,2014-02-20 03:00,20,16,16.02,15.94,15.95,102
VIJ14,2014-02-20 03:30,20,15.95,15.95,15.95,15.95,11
VIJ14,2014-02-20 04:00,20,15.9,16,15.9,15.95,38
VIJ14,2014-02-20 04:30,20,15.9,15.9,15.84,15.85,28
VIJ14,2014-02-20 05:00,20,15.85,15.87,15.85,15.87,17
VIJ14,2014-02-20 05:30,20,15.86,15.9,15.86,15.86,33
VIJ14,2014-02-20 06:00,20,15.89,16,15.81,15.96,326
VIJ14,2014-02-20 06:30,20,15.97,16,15.95,15.98,141
VIJ14,2014-02-20 07:00,20,15.98,15.98,15.91,15.97,212
VIJ14,2014-02-20 07:30,20,15.95,15.98,15.8,15.8,615
VIJ14,2014-02-20 08:00,20,15.85,15.87,15.75,15.78,698
VIJ14,2014-02-20 08:30,20,15.79,15.92,15.68,15.9,3910
VIJ14,2014-02-20 09:00,20,15.95,16,15.73,15.77,2629
VIJ14,2014-02-20 09:30,20,15.75,15.77,15.6,15.69,1609
VIJ14,2014-02-20 10:00,20,15.7,15.73,15.6,15.69,1271
VIJ14,2014-02-20 10:30,20,15.65,15.75,15.62,15.7,1055
VIJ14,2014-02-20 11:00,20,15.7,15.74,15.5,15.55,1231
VIJ14,2014-02-20 11:30,20,15.53,15.55,15.45,15.53,857
VIJ14,2014-02-20 12:00,20,15.5,15.5,15.45,15.49,514
VIJ14,2014-02-20 12:30,20,15.49,15.5,15.45,15.47,249
VIJ14,2014-02-20 13:00,20,15.47,15.57,15.4,15.45,1213
VIJ14,2014-02-20 13:30,20,15.45,15.5,15.35,15.4,597
VIJ14,2014-02-20 14:00,20,15.43,15.47,15.38,15.46,1165
VIJ14,2014-02-20 14:30,20,15.45,15.5,15.35,15.4,1793
VIJ14,2014-02-20 15:00,20,15.41,15.45,15.35,15.4,4370
VIJ14,2014-02-20 15:30,21,15.35,15.44,15.35,15.42,813
VIJ14,2014-02-20 16:00,21,15.4,15.42,15.4,15.4,31
VIJ14,2014-02-21 02:00,21,15.3,15.3,15.28,15.3,24
VIJ14,2014-02-21 02:30,21,15.35,15.35,15.35,15.35,3
VIJ14,2014-02-21 04:30,21,15.35,15.37,15.35,15.37,5
VIJ14,2014-02-21 05:00,21,15.35,15.35,15.34,15.35,7
VIJ14,2014-02-21 05:30,21,15.37,15.38,15.35,15.35,20
VIJ14,2014-02-21 06:00,21,15.35,15.35,15.29,15.29,20
VIJ14,2014-02-21 06:30,21,15.3,15.3,15.22,15.22,261
VIJ14,2014-02-21 07:00,21,15.25,15.28,15.22,15.25,136
VIJ14,2014-02-21 07:30,21,15.24,15.3,15.24,15.29,120
VIJ14,2014-02-21 08:00,21,15.29,15.3,15.22,15.25,355
VIJ14,2014-02-21 08:30,21,15.25,15.4,15.18,15.2,4616
VIJ14,2014-02-21 09:00,21,15.25,15.5,15.18,15.43,3538
VIJ14,2014-02-21 09:30,21,15.45,15.45,15.25,15.29,2126
VIJ14,2014-02-21 10:00,21,15.3,15.35,15.23,15.3,2973
VIJ14,2014-02-21 10:30,21,15.3,15.33,15.25,15.25,491
VIJ14,2014-02-21 11:00,21,15.27,15.32,15.25,15.25,532
VIJ14,2014-02-21 11:30,21,15.25,15.47,15.25,15.39,2293
VIJ14,2014-02-21 12:00,21,15.37,15.39,15.25,15.28,1111
VIJ14,2014-02-21 12:30,21,15.28,15.45,15.28,15.43,1352
VIJ14,2014-02-21 13:00,21,15.43,15.52,15.43,15.47,1337
VIJ14,2014-02-21 13:30,21,15.5,15.58,15.5,15.57,1315
VIJ14,2014-02-21 14:00,21,15.57,15.6,15.42,15.44,1823
VIJ14,2014-02-21 14:30,21,15.42,15.58,15.42,15.5,2348
VIJ14,2014-02-21 15:00,21,15.54,15.58,15.4,15.4,7336
VIJ14,2014-02-24 02:00,24,15.5,15.52,15.45,15.46,431
VIJ14,2014-02-24 02:30,24,15.45,15.45,15.4,15.4,25
VIJ14,2014-02-24 03:00,24,15.4,15.4,15.32,15.32,70
VIJ14,2014-02-24 03:30,24,15.35,15.4,15.35,15.4,36
VIJ14,2014-02-24 04:00,24,15.4,15.4,15.4,15.4,6
VIJ14,2014-02-24 04:30,24,15.42,15.42,15.42,15.42,2
VIJ14,2014-02-24 05:00,24,15.45,15.45,15.4,15.45,15
VIJ14,2014-02-24 05:30,24,15.4,15.4,15.35,15.37,13
VIJ14,2014-02-24 06:00,24,15.37,15.37,15.32,15.32,41
VIJ14,2014-02-24 06:30,24,15.35,15.35,15.31,15.35,85
VIJ14,2014-02-24 07:00,24,15.35,15.35,15.25,15.32,280
VIJ14,2014-02-24 07:30,24,15.32,15.34,15.25,15.32,179
VIJ14,2014-02-24 08:00,24,15.34,15.43,15.32,15.42,670
VIJ14,2014-02-24 08:30,24,15.44,15.47,15.19,15.2,3502
VIJ14,2014-02-24 09:00,24,15.2,15.35,15.19,15.3,3536
VIJ14,2014-02-24 09:30,24,15.25,15.4,15.25,15.4,1660
VIJ14,2014-02-24 10:00,24,15.4,15.45,15.25,15.25,3012
VIJ14,2014-02-24 10:30,24,15.3,15.3,15.22,15.25,1671
VIJ14,2014-02-24 11:00,24,15.27,15.3,15.2,15.28,1027
VIJ14,2014-02-24 11:30,24,15.3,15.3,15.25,15.3,616
VIJ14,2014-02-24 12:00,24,15.3,15.35,15.25,15.3,1310
VIJ14,2014-02-24 12:30,24,15.3,15.35,15.25,15.32,1556
VIJ14,2014-02-24 13:00,24,15.35,15.35,15.25,15.35,1638
VIJ14,2014-02-24 13:30,24,15.35,15.35,15.25,15.32,1110
VIJ14,2014-02-24 14:00,24,15.35,15.35,15.2,15.3,1869
VIJ14,2014-02-24 14:30,24,15.3,15.4,15.25,15.38,2349
VIJ14,2014-02-24 15:00,24,15.35,15.45,15.35,15.4,4058
VIJ14,2014-02-24 15:30,25,15.4,15.4,15.35,15.4,152
VIJ14,2014-02-24 16:00,25,15.38,15.4,15.38,15.4,37
VIJ14,2014-02-25 02:00,25,15.45,15.5,15.39,15.44,22
VIJ14,2014-02-25 03:00,25,15.45,15.5,15.45,15.45,168
VIJ14,2014-02-25 03:30,25,15.43,15.46,15.43,15.45,38
VIJ14,2014-02-25 04:00,25,15.43,15.45,15.4,15.45,23
VIJ14,2014-02-25 04:30,25,15.45,15.55,15.45,15.51,52
VIJ14,2014-02-25 05:00,25,15.5,15.55,15.46,15.5,142
VIJ14,2014-02-25 05:30,25,15.49,15.49,15.47,15.48,14
VIJ14,2014-02-25 06:00,25,15.47,15.5,15.47,15.5,4
VIJ14,2014-02-25 06:30,25,15.45,15.49,15.45,15.48,96
VIJ14,2014-02-25 07:00,25,15.47,15.47,15.4,15.42,117
VIJ14,2014-02-25 07:30,25,15.4,15.45,15.37,15.4,75
VIJ14,2014-02-25 08:00,25,15.4,15.4,15.33,15.4,374
VIJ14,2014-02-25 08:30,25,15.38,15.68,15.33,15.6,3959
VIJ14,2014-02-25 09:00,25,15.57,15.68,15.4,15.52,6331
VIJ14,2014-02-25 09:30,25,15.55,15.55,15.44,15.45,1430
VIJ14,2014-02-25 10:00,25,15.47,15.55,15.28,15.29,3593
VIJ14,2014-02-25 10:30,25,15.29,15.49,15.25,15.45,1452
VIJ14,2014-02-25 11:00,25,15.42,15.5,15.4,15.42,985
VIJ14,2014-02-25 11:30,25,15.45,15.45,15.37,15.45,1430
VIJ14,2014-02-25 12:00,25,15.4,15.47,15.37,15.4,1773
VIJ14,2014-02-25 12:30,25,15.4,15.45,15.37,15.43,725
VIJ14,2014-02-25 13:00,25,15.4,15.55,15.39,15.46,1653
VIJ14,2014-02-25 13:30,25,15.45,15.5,15.43,15.49,850
VIJ14,2014-02-25 14:00,25,15.49,15.6,15.45,15.55,1581
VIJ14,2014-02-25 14:30,25,15.55,15.55,15.38,15.38,3222
VIJ14,2014-02-25 15:00,25,15.35,15.45,15.25,15.25,3512
VIJ14,2014-02-25 15:30,26,15.25,15.34,15.25,15.28,514
VIJ14,2014-02-25 16:00,26,15.3,15.3,15.28,15.3,85
VIJ14,2014-02-26 02:00,26,15.2,15.23,15.15,15.15,61
VIJ14,2014-02-26 02:30,26,15.19,15.19,15.19,15.19,7
VIJ14,2014-02-26 03:00,26,15.2,15.25,15.2,15.22,57
VIJ14,2014-02-26 03:30,26,15.22,15.25,15.2,15.22,16
VIJ14,2014-02-26 04:00,26,15.22,15.3,15.2,15.3,75
VIJ14,2014-02-26 04:30,26,15.25,15.25,15.23,15.25,13
VIJ14,2014-02-26 05:00,26,15.2,15.2,15.2,15.2,20
VIJ14,2014-02-26 05:30,26,15.3,15.3,15.3,15.3,2
VIJ14,2014-02-26 06:00,26,15.3,15.3,15.3,15.3,10
VIJ14,2014-02-26 06:30,26,15.3,15.3,15.27,15.27,39
VIJ14,2014-02-26 07:00,26,15.29,15.32,15.25,15.3,284
VIJ14,2014-02-26 07:30,26,15.3,15.3,15.26,15.28,50
VIJ14,2014-02-26 08:00,26,15.29,15.39,15.28,15.38,551
VIJ14,2014-02-26 08:30,26,15.4,15.65,15.29,15.6,5109
VIJ14,2014-02-26 09:00,26,15.6,15.6,15.35,15.35,3452
VIJ14,2014-02-26 09:30,26,15.36,15.45,15.32,15.43,2643
VIJ14,2014-02-26 10:00,26,15.45,15.5,15.35,15.4,1456
VIJ14,2014-02-26 10:30,26,15.4,15.55,15.4,15.5,1988
VIJ14,2014-02-26 11:00,26,15.55,15.55,15.48,15.54,1483
VIJ14,2014-02-26 11:30,26,15.55,15.55,15.45,15.53,1445
VIJ14,2014-02-26 12:00,26,15.53,15.6,15.51,15.53,1224
VIJ14,2014-02-26 12:30,26,15.53,15.7,15.53,15.64,1850
VIJ14,2014-02-26 13:00,26,15.64,15.8,15.6,15.75,2866
VIJ14,2014-02-26 13:30,26,15.78,15.8,15.65,15.75,1947
VIJ14,2014-02-26 14:00,26,15.73,15.85,15.7,15.75,2222
VIJ14,2014-02-26 14:30,26,15.75,15.77,15.6,15.63,2744
VIJ14,2014-02-26 15:00,26,15.62,15.7,15.58,15.65,5961
VIJ14,2014-02-26 15:30,27,15.64,15.65,15.6,15.63,141
VIJ14,2014-02-26 16:00,27,15.63,15.63,15.58,15.62,177
VIJ14,2014-02-27 02:00,27,15.55,15.55,15.55,15.55,6
VIJ14,2014-02-27 02:30,27,15.59,15.6,15.59,15.6,26
VIJ14,2014-02-27 03:00,27,15.6,15.7,15.6,15.68,73
VIJ14,2014-02-27 03:30,27,15.71,15.82,15.71,15.82,51
VIJ14,2014-02-27 04:00,27,15.84,15.87,15.8,15.8,104
VIJ14,2014-02-27 04:30,27,15.85,15.9,15.82,15.89,113
VIJ14,2014-02-27 05:00,27,15.9,15.9,15.85,15.88,81
VIJ14,2014-02-27 05:30,27,15.9,15.9,15.85,15.87,77
VIJ14,2014-02-27 06:00,27,15.9,15.9,15.82,15.84,56
VIJ14,2014-02-27 06:30,27,15.85,15.9,15.8,15.83,125
VIJ14,2014-02-27 07:00,27,15.85,15.85,15.82,15.85,69
VIJ14,2014-02-27 07:30,27,15.84,15.84,15.65,15.71,441
VIJ14,2014-02-27 08:00,27,15.71,15.81,15.67,15.8,395
VIJ14,2014-02-27 08:30,27,15.82,15.88,15.67,15.77,3105
VIJ14,2014-02-27 09:00,27,15.76,15.85,15.62,15.7,4044
VIJ14,2014-02-27 09:30,27,15.7,15.7,15.56,15.64,2357
VIJ14,2014-02-27 10:00,27,15.61,15.67,15.5,15.57,2752
VIJ14,2014-02-27 10:30,27,15.59,15.72,15.58,15.7,2267
VIJ14,2014-02-27 11:00,27,15.65,15.7,15.6,15.65,1690
VIJ14,2014-02-27 11:30,27,15.62,15.7,15.62,15.7,925
VIJ14,2014-02-27 12:00,27,15.7,15.7,15.55,15.57,1023
VIJ14,2014-02-27 12:30,27,15.55,15.6,15.5,15.58,1202
VIJ14,2014-02-27 13:00,27,15.58,15.65,15.53,15.65,1359
VIJ14,2014-02-27 13:30,27,15.65,15.75,15.6,15.7,1288
VIJ14,2014-02-27 14:00,27,15.7,15.7,15.6,15.65,1032
VIJ14,2014-02-27 14:30,27,15.63,15.7,15.55,15.6,4537
VIJ14,2014-02-27 15:00,27,15.6,15.65,15.5,15.5,5275
VIJ14,2014-02-27 15:30,28,15.52,15.56,15.51,15.55,513
VIJ14,2014-02-27 16:00,28,15.54,15.55,15.51,15.55,24
VIJ14,2014-02-28 02:00,28,15.65,15.65,15.65,15.65,1
VIJ14,2014-02-28 03:00,28,15.64,15.65,15.61,15.65,12
VIJ14,2014-02-28 03:30,28,15.7,15.7,15.7,15.7,2
VIJ14,2014-02-28 04:00,28,15.7,15.71,15.7,15.71,27
VIJ14,2014-02-28 04:30,28,15.7,15.7,15.7,15.7,1
VIJ14,2014-02-28 05:00,28,15.65,15.65,15.63,15.65,98
VIJ14,2014-02-28 05:30,28,15.7,15.7,15.68,15.68,5
VIJ14,2014-02-28 06:00,28,15.65,15.7,15.6,15.63,147
VIJ14,2014-02-28 06:30,28,15.63,15.63,15.63,15.63,11
VIJ14,2014-02-28 07:00,28,15.63,15.65,15.6,15.61,88
VIJ14,2014-02-28 07:30,28,15.6,15.66,15.57,15.57,563
VIJ14,2014-02-28 08:00,28,15.6,15.6,15.55,15.57,297
VIJ14,2014-02-28 08:30,28,15.55,15.6,15.4,15.44,2880
VIJ14,2014-02-28 09:00,28,15.43,15.45,15.3,15.41,3882
VIJ14,2014-02-28 09:30,28,15.45,15.45,15.35,15.4,2661
VIJ14,2014-02-28 10:00,28,15.44,15.48,15.4,15.4,1156
VIJ14,2014-02-28 10:30,28,15.4,15.45,15.35,15.4,1527
VIJ14,2014-02-28 11:00,28,15.42,15.43,15.35,15.4,1021
VIJ14,2014-02-28 11:30,28,15.39,15.45,15.37,15.42,1766
VIJ14,2014-02-28 12:00,28,15.42,15.42,15.37,15.4,903
VIJ14,2014-02-28 12:30,28,15.39,15.5,15.39,15.48,1399
VIJ14,2014-02-28 13:00,28,15.47,15.55,15.45,15.5,1974
VIJ14,2014-02-28 13:30,28,15.5,15.75,15.5,15.75,2466
VIJ14,2014-02-28 14:00,28,15.72,16.15,15.72,15.95,11265
VIJ14,2014-02-28 14:30,28,15.92,15.95,15.7,15.83,5224
VIJ14,2014-02-28 15:00,28,15.83,15.85,15.65,15.67,5542
VIJ14,2014-03-03 02:00,3,16.15,16.4,16.15,16.3,413
VIJ14,2014-03-03 02:30,3,16.3,16.4,16.23,16.23,253
VIJ14,2014-03-03 03:00,3,16.22,16.3,16.2,16.25,128
VIJ14,2014-03-03 03:30,3,16.25,16.35,16.25,16.35,49
VIJ14,2014-03-03 04:00,3,16.35,16.35,16.27,16.3,96
VIJ14,2014-03-03 04:30,3,16.35,16.42,16.35,16.4,138
VIJ14,2014-03-03 05:00,3,16.4,16.59,16.38,16.55,369
VIJ14,2014-03-03 05:30,3,16.53,16.85,16.5,16.8,726
VIJ14,2014-03-03 06:00,3,16.77,16.92,16.64,16.86,1189
VIJ14,2014-03-03 06:30,3,16.85,16.86,16.44,16.51,1422
VIJ14,2014-03-03 07:00,3,16.51,16.62,16.4,16.52,1946
VIJ14,2014-03-03 07:30,3,16.5,16.62,16.46,16.54,1270
VIJ14,2014-03-03 08:00,3,16.53,16.6,16.45,16.57,1171
VIJ14,2014-03-03 08:30,3,16.59,16.62,16.15,16.21,6754
VIJ14,2014-03-03 09:00,3,16.2,16.56,16.16,16.37,7809
VIJ14,2014-03-03 09:30,3,16.39,16.48,16.3,16.3,2885
VIJ14,2014-03-03 10:00,3,16.33,16.58,16.3,16.55,5393
VIJ14,2014-03-03 10:30,3,16.53,16.77,16.5,16.75,3015
VIJ14,2014-03-03 11:00,3,16.8,16.85,16.52,16.6,4412
VIJ14,2014-03-03 11:30,3,16.65,16.7,16.52,16.6,3699
VIJ14,2014-03-03 12:00,3,16.55,16.6,16.44,16.55,2345
VIJ14,2014-03-03 12:30,3,16.55,16.65,16.47,16.55,2036
VIJ14,2014-03-03 13:00,3,16.51,16.64,16.48,16.61,2026
VIJ14,2014-03-03 13:30,3,16.61,16.7,16.5,16.6,3096
VIJ14,2014-03-03 14:00,3,16.6,16.78,16.57,16.67,2836
VIJ14,2014-03-03 14:30,3,16.68,16.77,16.5,16.54,4391
VIJ14,2014-03-03 15:00,3,16.55,16.7,16.5,16.65,5741
VIJ14,2014-03-03 15:30,4,16.61,16.65,16.6,16.63,1260
VIJ14,2014-03-03 16:00,4,16.64,16.65,16.62,16.64,91
VIJ14,2014-03-04 02:00,4,16.2,16.25,16,16.08,800
VIJ14,2014-03-04 02:30,4,16.1,16.15,16.07,16.1,20
VIJ14,2014-03-04 03:00,4,16.1,16.13,16.05,16.1,72
VIJ14,2014-03-04 03:30,4,16.1,16.1,16.09,16.1,50
VIJ14,2014-03-04 04:00,4,16.1,16.19,16.1,16.12,141
VIJ14,2014-03-04 04:30,4,16.13,16.13,15.92,15.94,204
VIJ14,2014-03-04 05:00,4,15.9,15.97,15.9,15.95,90
VIJ14,2014-03-04 05:30,4,15.95,15.95,15.9,15.92,148
VIJ14,2014-03-04 06:00,4,15.92,15.92,15.85,15.87,521
VIJ14,2014-03-04 06:30,4,15.92,15.95,15.86,15.95,721
VIJ14,2014-03-04 07:00,4,15.95,16.04,15.94,15.99,646
VIJ14,2014-03-04 07:30,4,15.98,15.99,15.75,15.79,1268
VIJ14,2014-03-04 08:00,4,15.79,15.83,15.7,15.75,1983
VIJ14,2014-03-04 08:30,4,15.75,15.83,15.65,15.73,5547
VIJ14,2014-03-04 09:00,4,15.74,15.85,15.7,15.75,3190
VIJ14,2014-03-04 09:30,4,15.74,15.75,15.6,15.65,2603
VIJ14,2014-03-04 10:00,4,15.7,15.72,15.55,15.64,1643
VIJ14,2014-03-04 10:30,4,15.6,15.72,15.6,15.68,2660
VIJ14,2014-03-04 11:00,4,15.7,15.7,15.6,15.6,2052
VIJ14,2014-03-04 11:30,4,15.6,15.74,15.6,15.68,3172
VIJ14,2014-03-04 12:00,4,15.68,15.75,15.65,15.72,1993
VIJ14,2014-03-04 12:30,4,15.7,15.85,15.7,15.78,2805
VIJ14,2014-03-04 13:00,4,15.8,15.9,15.78,15.87,3744
VIJ14,2014-03-04 13:30,4,15.87,15.88,15.72,15.73,3932
VIJ14,2014-03-04 14:00,4,15.73,15.73,15.62,15.69,2923
VIJ14,2014-03-04 14:30,4,15.66,15.75,15.65,15.69,2358
VIJ14,2014-03-04 15:00,4,15.65,15.72,15.55,15.6,8115
VIJ14,2014-03-04 15:30,5,15.6,15.65,15.55,15.65,1009
VIJ14,2014-03-04 16:00,5,15.65,15.65,15.6,15.64,282
VIJ14,2014-03-05 02:00,5,15.7,15.7,15.6,15.6,12
VIJ14,2014-03-05 02:30,5,15.6,15.63,15.6,15.6,32
VIJ14,2014-03-05 03:00,5,15.6,15.6,15.6,15.6,1
VIJ14,2014-03-05 03:30,5,15.6,15.64,15.6,15.6,39
VIJ14,2014-03-05 04:00,5,15.65,15.65,15.6,15.6,2
VIJ14,2014-03-05 04:30,5,15.6,15.65,15.6,15.63,12
VIJ14,2014-03-05 05:00,5,15.64,15.64,15.59,15.62,58
VIJ14,2014-03-05 05:30,5,15.63,15.65,15.59,15.61,171
VIJ14,2014-03-05 06:00,5,15.64,15.64,15.62,15.62,5
VIJ14,2014-03-05 06:30,5,15.6,15.63,15.58,15.6,39
VIJ14,2014-03-05 07:00,5,15.62,15.65,15.57,15.6,227
VIJ14,2014-03-05 07:30,5,15.6,15.65,15.6,15.6,52
VIJ14,2014-03-05 08:00,5,15.65,15.67,15.6,15.65,334
VIJ14,2014-03-05 08:30,5,15.65,15.73,15.5,15.63,6025
VIJ14,2014-03-05 09:00,5,15.6,15.7,15.55,15.65,2679
VIJ14,2014-03-05 09:30,5,15.65,15.82,15.6,15.71,4312
VIJ14,2014-03-05 10:00,5,15.75,15.85,15.6,15.82,3654
VIJ14,2014-03-05 10:30,5,15.84,15.84,15.7,15.78,1969
VIJ14,2014-03-05 11:00,5,15.8,15.9,15.75,15.9,3150
VIJ14,2014-03-05 11:30,5,15.86,15.9,15.8,15.84,1294
VIJ14,2014-03-05 12:00,5,15.8,15.85,15.7,15.81,1626
VIJ14,2014-03-05 12:30,5,15.8,15.85,15.75,15.75,1777
VIJ14,2014-03-05 13:00,5,15.79,15.85,15.73,15.85,1312
VIJ14,2014-03-05 13:30,5,15.8,15.85,15.75,15.82,1708
VIJ14,2014-03-05 14:00,5,15.8,15.85,15.7,15.7,1639
VIJ14,2014-03-05 14:30,5,15.7,15.75,15.6,15.62,4105
VIJ14,2014-03-05 15:00,5,15.62,15.7,15.55,15.55,8087
VIJ14,2014-03-05 15:30,6,15.6,15.62,15.59,15.62,705
VIJ14,2014-03-05 16:00,6,15.64,15.64,15.6,15.62,174
VIJ14,2014-03-06 02:00,6,15.6,15.6,15.49,15.52,139
VIJ14,2014-03-06 02:30,6,15.54,15.54,15.5,15.5,17
VIJ14,2014-03-06 03:00,6,15.5,15.5,15.5,15.5,11
VIJ14,2014-03-06 03:30,6,15.55,15.55,15.55,15.55,8
VIJ14,2014-03-06 04:00,6,15.55,15.55,15.55,15.55,2
VIJ14,2014-03-06 04:30,6,15.55,15.6,15.55,15.6,23
VIJ14,2014-03-06 05:00,6,15.55,15.6,15.53,15.55,31
VIJ14,2014-03-06 05:30,6,15.57,15.64,15.55,15.57,137
VIJ14,2014-03-06 06:00,6,15.59,15.6,15.56,15.58,30
VIJ14,2014-03-06 06:30,6,15.57,15.62,15.55,15.62,68
VIJ14,2014-03-06 07:00,6,15.59,15.63,15.56,15.58,120
VIJ14,2014-03-06 07:30,6,15.59,15.65,15.53,15.58,326
VIJ14,2014-03-06 08:00,6,15.58,15.6,15.54,15.59,390
VIJ14,2014-03-06 08:30,6,15.55,15.6,15.48,15.5,3185
VIJ14,2014-03-06 09:00,6,15.5,15.7,15.49,15.6,4134
VIJ14,2014-03-06 09:30,6,15.58,15.6,15.55,15.6,834
VIJ14,2014-03-06 10:00,6,15.57,15.65,15.52,15.57,1418
VIJ14,2014-03-06 10:30,6,15.57,15.65,15.52,15.57,971
VIJ14,2014-03-06 11:00,6,15.6,15.6,15.52,15.58,2249
VIJ14,2014-03-06 11:30,6,15.57,15.6,15.57,15.6,548
VIJ14,2014-03-06 12:00,6,15.57,15.65,15.57,15.65,939
VIJ14,2014-03-06 12:30,6,15.65,15.75,15.61,15.72,1536
VIJ14,2014-03-06 13:00,6,15.75,15.8,15.65,15.68,1488
VIJ14,2014-03-06 13:30,6,15.66,15.72,15.58,15.63,2936
VIJ14,2014-03-06 14:00,6,15.6,15.65,15.55,15.6,1172
VIJ14,2014-03-06 14:30,6,15.55,15.6,15.45,15.55,6337
VIJ14,2014-03-06 15:00,6,15.55,15.6,15.5,15.55,4050
VIJ14,2014-03-06 15:30,7,15.55,15.57,15.5,15.52,1134
VIJ14,2014-03-06 16:00,7,15.52,15.55,15.5,15.53,97
VIJ14,2014-03-07 02:00,7,15.53,15.55,15.5,15.5,96
VIJ14,2014-03-07 02:30,7,15.52,15.6,15.52,15.55,84
VIJ14,2014-03-07 03:00,7,15.55,15.62,15.53,15.6,327
VIJ14,2014-03-07 03:30,7,15.6,15.6,15.55,15.55,61
VIJ14,2014-03-07 04:00,7,15.6,15.6,15.6,15.6,7
VIJ14,2014-03-07 04:30,7,15.6,15.6,15.6,15.6,1
VIJ14,2014-03-07 05:00,7,15.6,15.6,15.55,15.55,28
VIJ14,2014-03-07 05:30,7,15.5,15.55,15.5,15.53,29
VIJ14,2014-03-07 06:00,7,15.53,15.58,15.53,15.57,71
VIJ14,2014-03-07 06:30,7,15.57,15.57,15.53,15.54,126
VIJ14,2014-03-07 07:00,7,15.54,15.56,15.5,15.52,127
VIJ14,2014-03-07 07:30,7,15.5,15.51,15.33,15.41,2162
VIJ14,2014-03-07 08:00,7,15.4,15.5,15.4,15.45,847
VIJ14,2014-03-07 08:30,7,15.45,15.7,15.43,15.6,5411
VIJ14,2014-03-07 09:00,7,15.62,15.69,15.45,15.57,6922
VIJ14,2014-03-07 09:30,7,15.58,15.67,15.5,15.65,4737
VIJ14,2014-03-07 10:00,7,15.67,15.8,15.65,15.74,5935
VIJ14,2014-03-07 10:30,7,15.7,15.79,15.65,15.65,3377
VIJ14,2014-03-07 11:00,7,15.68,15.75,15.6,15.6,864
VIJ14,2014-03-07 11:30,7,15.6,15.75,15.6,15.7,1442
VIJ14,2014-03-07 12:00,7,15.72,15.85,15.7,15.75,1237
VIJ14,2014-03-07 12:30,7,15.75,15.85,15.75,15.79,1276
VIJ14,2014-03-07 13:00,7,15.75,15.95,15.75,15.85,2437
VIJ14,2014-03-07 13:30,7,15.89,16,15.76,15.8,5603
VIJ14,2014-03-07 14:00,7,15.75,15.9,15.75,15.85,4281
VIJ14,2014-03-07 14:30,7,15.85,16,15.8,15.85,3582
VIJ14,2014-03-07 15:00,7,15.85,15.9,15.8,15.81,4104
VIJ14,2014-03-10 02:00,10,15.9,15.95,15.9,15.95,185
VIJ14,2014-03-10 02:30,10,15.95,15.95,15.95,15.95,16
VIJ14,2014-03-10 03:00,10,15.9,15.9,15.8,15.85,34
VIJ14,2014-03-10 03:30,10,15.85,15.85,15.83,15.84,26
VIJ14,2014-03-10 04:00,10,15.8,15.84,15.75,15.77,212
VIJ14,2014-03-10 04:30,10,15.8,15.8,15.78,15.79,20
VIJ14,2014-03-10 05:00,10,15.78,15.82,15.77,15.8,171
VIJ14,2014-03-10 05:30,10,15.77,15.82,15.77,15.82,24
VIJ14,2014-03-10 06:00,10,15.82,15.85,15.78,15.82,85
VIJ14,2014-03-10 06:30,10,15.85,15.89,15.8,15.85,191
VIJ14,2014-03-10 07:00,10,15.85,15.9,15.8,15.87,439
VIJ14,2014-03-10 07:30,10,15.85,15.91,15.84,15.9,320
VIJ14,2014-03-10 08:00,10,15.87,15.95,15.85,15.95,512
VIJ14,2014-03-10 08:30,10,15.9,16,15.83,15.96,5339
VIJ14,2014-03-10 09:00,10,15.98,16.18,15.95,16.07,6055
VIJ14,2014-03-10 09:30,10,16.1,16.3,16.08,16.14,5334
VIJ14,2014-03-10 10:00,10,16.1,16.25,16,16.03,3622
VIJ14,2014-03-10 10:30,10,16,16.17,16,16.14,2208
VIJ14,2014-03-10 11:00,10,16.13,16.19,16,16.05,1404
VIJ14,2014-03-10 11:30,10,16.07,16.13,15.95,15.98,2183
VIJ14,2014-03-10 12:00,10,15.95,16.05,15.9,16,1075
VIJ14,2014-03-10 12:30,10,16,16.15,16,16.07,1370
VIJ14,2014-03-10 13:00,10,16.05,16.15,15.95,16,1377
VIJ14,2014-03-10 13:30,10,15.95,16,15.95,15.95,1511
VIJ14,2014-03-10 14:00,10,15.95,16.1,15.95,16,2498
VIJ14,2014-03-10 14:30,10,15.97,16,15.75,15.83,3332
VIJ14,2014-03-10 15:00,10,15.8,15.9,15.73,15.85,7408
VIJ14,2014-03-10 15:30,11,15.9,15.93,15.88,15.91,739
VIJ14,2014-03-10 16:00,11,15.9,15.93,15.9,15.9,30
VIJ14,2014-03-11 02:00,11,15.95,15.95,15.9,15.9,31
VIJ14,2014-03-11 02:30,11,15.9,15.9,15.9,15.9,12
VIJ14,2014-03-11 03:00,11,15.85,15.9,15.85,15.9,29
VIJ14,2014-03-11 03:30,11,15.9,15.9,15.89,15.9,6
VIJ14,2014-03-11 04:00,11,15.9,15.9,15.9,15.9,5
VIJ14,2014-03-11 04:30,11,15.9,15.9,15.9,15.9,51
VIJ14,2014-03-11 05:00,11,15.9,15.95,15.9,15.94,38
VIJ14,2014-03-11 05:30,11,15.93,15.95,15.9,15.9,11
VIJ14,2014-03-11 06:00,11,15.9,15.9,15.88,15.9,21
VIJ14,2014-03-11 06:30,11,15.9,15.9,15.89,15.9,31
VIJ14,2014-03-11 07:00,11,15.88,15.91,15.88,15.88,75
VIJ14,2014-03-11 07:30,11,15.88,15.88,15.8,15.85,223
VIJ14,2014-03-11 08:00,11,15.8,15.88,15.77,15.81,706
VIJ14,2014-03-11 08:30,11,15.8,15.98,15.8,15.88,4296
VIJ14,2014-03-11 09:00,11,15.87,15.95,15.7,15.7,5342
VIJ14,2014-03-11 09:30,11,15.7,15.85,15.65,15.74,7378
VIJ14,2014-03-11 10:00,11,15.72,15.8,15.69,15.75,2479
VIJ14,2014-03-11 10:30,11,15.7,15.9,15.7,15.8,3277
VIJ14,2014-03-11 11:00,11,15.82,15.95,15.8,15.89,3399
VIJ14,2014-03-11 11:30,11,15.85,15.9,15.78,15.84,2348
VIJ14,2014-03-11 12:00,11,15.85,15.95,15.75,15.9,2787
VIJ14,2014-03-11 12:30,11,15.9,15.95,15.75,15.75,1600
VIJ14,2014-03-11 13:00,11,15.77,15.95,15.75,15.9,1861
VIJ14,2014-03-11 13:30,11,15.9,16.07,15.89,16.05,4678
VIJ14,2014-03-11 14:00,11,16.05,16.2,15.95,16.03,3951
VIJ14,2014-03-11 14:30,11,16.01,16.1,15.9,16.05,4594
VIJ14,2014-03-11 15:00,11,16.05,16.15,16,16.1,4644
VIJ14,2014-03-11 15:30,12,16.08,16.1,16.05,16.09,315
VIJ14,2014-03-11 16:00,12,16.05,16.1,16.05,16.05,30
VIJ14,2014-03-12 02:00,12,16.1,16.13,16,16.13,19
VIJ14,2014-03-12 02:30,12,16.1,16.1,16.06,16.1,106
VIJ14,2014-03-12 03:00,12,16.05,16.21,16.05,16.18,641
VIJ14,2014-03-12 03:30,12,16.2,16.21,16.19,16.2,23
VIJ14,2014-03-12 04:00,12,16.2,16.3,16.18,16.26,291
VIJ14,2014-03-12 04:30,12,16.2,16.25,16.2,16.25,54
VIJ14,2014-03-12 05:00,12,16.26,16.33,16.26,16.33,83
VIJ14,2014-03-12 05:30,12,16.31,16.35,16.28,16.34,268
VIJ14,2014-03-12 06:00,12,16.35,16.38,16.25,16.26,254
VIJ14,2014-03-12 06:30,12,16.25,16.3,16.22,16.27,250
VIJ14,2014-03-12 07:00,12,16.27,16.31,16.23,16.28,318
VIJ14,2014-03-12 07:30,12,16.3,16.38,16.28,16.3,539
VIJ14,2014-03-12 08:00,12,16.32,16.4,16.29,16.39,673
VIJ14,2014-03-12 08:30,12,16.35,16.5,16.23,16.3,9261
VIJ14,2014-03-12 09:00,12,16.3,16.33,16.15,16.23,4938
VIJ14,2014-03-12 09:30,12,16.2,16.25,16.05,16.05,3652
VIJ14,2014-03-12 10:00,12,16.1,16.15,15.95,16,3692
VIJ14,2014-03-12 10:30,12,16,16.15,15.95,16.1,4282
VIJ14,2014-03-12 11:00,12,16.13,16.15,16,16.05,2213
VIJ14,2014-03-12 11:30,12,16.08,16.15,16.03,16.06,1351
VIJ14,2014-03-12 12:00,12,16.06,16.15,16,16.11,1074
VIJ14,2014-03-12 12:30,12,16.1,16.15,16.05,16.05,849
VIJ14,2014-03-12 13:00,12,16.05,16.15,16,16.05,1267
VIJ14,2014-03-12 13:30,12,16.05,16.15,16.05,16.13,2064
VIJ14,2014-03-12 14:00,12,16.15,16.15,16.05,16.1,946
VIJ14,2014-03-12 14:30,12,16.1,16.15,16,16.05,3284
VIJ14,2014-03-12 15:00,12,16.05,16.1,15.9,15.95,9221
VIJ14,2014-03-12 15:30,13,15.9,16,15.9,15.93,698
VIJ14,2014-03-12 16:00,13,15.94,15.95,15.9,15.95,93
VIJ14,2014-03-13 02:00,13,15.9,15.95,15.85,15.85,66
VIJ14,2014-03-13 02:30,13,15.9,15.9,15.87,15.88,15
VIJ14,2014-03-13 03:00,13,15.9,15.91,15.86,15.9,109
VIJ14,2014-03-13 03:30,13,15.9,15.9,15.85,15.85,75
VIJ14,2014-03-13 04:00,13,15.9,15.9,15.85,15.87,26
VIJ14,2014-03-13 04:30,13,15.85,15.85,15.85,15.85,26
VIJ14,2014-03-13 05:00,13,15.88,15.88,15.85,15.85,20
VIJ14,2014-03-13 05:30,13,15.86,15.86,15.82,15.85,47
VIJ14,2014-03-13 06:00,13,15.9,15.9,15.83,15.83,103
VIJ14,2014-03-13 06:30,13,15.85,15.85,15.85,15.85,33
VIJ14,2014-03-13 07:00,13,15.88,15.9,15.85,15.88,25
VIJ14,2014-03-13 07:30,13,15.85,15.88,15.8,15.85,277
VIJ14,2014-03-13 08:00,13,15.8,15.85,15.8,15.83,399
VIJ14,2014-03-13 08:30,13,15.8,15.99,15.8,15.96,8409
VIJ14,2014-03-13 09:00,13,15.98,16.02,15.85,15.95,5139
VIJ14,2014-03-13 09:30,13,15.95,16.15,15.94,16.15,4859
VIJ14,2014-03-13 10:00,13,16.1,16.15,16,16.1,3080
VIJ14,2014-03-13 10:30,13,16.1,16.2,16.05,16.15,4068
VIJ14,2014-03-13 11:00,13,16.18,16.39,16.15,16.34,7385
VIJ14,2014-03-13 11:30,13,16.35,16.65,16.33,16.56,10395
VIJ14,2014-03-13 12:00,13,16.6,16.84,16.37,16.41,13067
VIJ14,2014-03-13 12:30,13,16.4,16.58,16.35,16.46,5144
VIJ14,2014-03-13 13:00,13,16.47,16.7,16.45,16.6,4316
VIJ14,2014-03-13 13:30,13,16.6,16.75,16.5,16.66,4617
VIJ14,2014-03-13 14:00,13,16.66,16.85,16.6,16.85,9026
VIJ14,2014-03-13 14:30,13,16.8,16.85,16.53,16.65,6644
VIJ14,2014-03-13 15:00,13,16.63,16.72,16.55,16.6,10170
VIJ14,2014-03-13 15:30,14,16.6,16.65,16.55,16.61,1497
VIJ14,2014-03-13 16:00,14,16.6,16.65,16.6,16.6,140
VIJ14,2014-03-14 02:00,14,16.65,16.65,16.6,16.6,53
VIJ14,2014-03-14 02:30,14,16.62,16.7,16.62,16.7,90
VIJ14,2014-03-14 03:00,14,16.68,16.71,16.65,16.66,168
VIJ14,2014-03-14 03:30,14,16.7,16.75,16.65,16.75,45
VIJ14,2014-03-14 04:00,14,16.7,16.7,16.65,16.7,50
VIJ14,2014-03-14 04:30,14,16.7,16.71,16.64,16.65,146
VIJ14,2014-03-14 05:00,14,16.66,16.67,16.6,16.65,180
VIJ14,2014-03-14 05:30,14,16.65,16.72,16.6,16.65,145
VIJ14,2014-03-14 06:00,14,16.65,16.75,16.62,16.72,172
VIJ14,2014-03-14 06:30,14,16.73,16.79,16.71,16.79,126
VIJ14,2014-03-14 07:00,14,16.75,16.95,16.74,16.88,1112
VIJ14,2014-03-14 07:30,14,16.9,16.95,16.75,16.83,1377
VIJ14,2014-03-14 08:00,14,16.83,16.95,16.8,16.93,1713
VIJ14,2014-03-14 08:30,14,16.9,16.95,16.62,16.91,9983
VIJ14,2014-03-14 09:00,14,16.91,16.93,16.68,16.9,9849
VIJ14,2014-03-14 09:30,14,16.88,17.15,16.83,17.12,5976
VIJ14,2014-03-14 10:00,14,17.1,17.35,17.07,17.12,9531
VIJ14,2014-03-14 10:30,14,17.15,17.19,16.65,16.75,10482
VIJ14,2014-03-14 11:00,14,16.75,16.95,16.67,16.95,6767
VIJ14,2014-03-14 11:30,14,16.95,17.1,16.76,16.8,7212
VIJ14,2014-03-14 12:00,14,16.78,17.05,16.7,16.9,7291
VIJ14,2014-03-14 12:30,14,16.93,17.03,16.85,16.98,3038
VIJ14,2014-03-14 13:00,14,16.99,17.05,16.9,17.05,4414
VIJ14,2014-03-14 13:30,14,17.05,17.25,17,17.24,5832
VIJ14,2014-03-14 14:00,14,17.25,17.25,17.05,17.2,6935
VIJ14,2014-03-14 14:30,14,17.18,17.2,16.95,17,8108
VIJ14,2014-03-14 15:00,14,16.95,17.15,16.95,17.1,7073
VIJ14,2014-03-17 02:00,17,17.1,17.3,17.1,17.12,313
VIJ14,2014-03-17 02:30,17,17.1,17.12,17.08,17.12,306
VIJ14,2014-03-17 03:00,17,17.15,17.15,16.91,16.92,210
VIJ14,2014-03-17 03:30,17,16.95,16.95,16.6,16.62,723
VIJ14,2014-03-17 04:00,17,16.62,16.7,16.55,16.65,244
VIJ14,2014-03-17 04:30,17,16.6,16.71,16.6,16.7,520
VIJ14,2014-03-17 05:00,17,16.7,16.72,16.6,16.65,112
VIJ14,2014-03-17 05:30,17,16.65,16.67,16.55,16.63,226
VIJ14,2014-03-17 06:00,17,16.6,16.75,16.6,16.7,302
VIJ14,2014-03-17 06:30,17,16.7,16.7,16.55,16.6,275
VIJ14,2014-03-17 07:00,17,16.61,16.67,16.55,16.63,496
VIJ14,2014-03-17 07:30,17,16.63,16.65,16.57,16.62,909
VIJ14,2014-03-17 08:00,17,16.65,16.66,16.5,16.53,1473
VIJ14,2014-03-17 08:30,17,16.55,16.55,16.15,16.27,13527
VIJ14,2014-03-17 09:00,17,16.27,16.35,16.17,16.3,9584
VIJ14,2014-03-17 09:30,17,16.34,16.4,16.25,16.35,6614
VIJ14,2014-03-17 10:00,17,16.3,16.35,16.2,16.3,4975
VIJ14,2014-03-17 10:30,17,16.35,16.46,16.25,16.3,5159
VIJ14,2014-03-17 11:00,17,16.25,16.35,16.25,16.3,2153
VIJ14,2014-03-17 11:30,17,16.29,16.35,16.25,16.25,1911
VIJ14,2014-03-17 12:00,17,16.25,16.4,16.25,16.3,2096
VIJ14,2014-03-17 12:30,17,16.35,16.35,16.25,16.25,1551
VIJ14,2014-03-17 13:00,17,16.25,16.35,16.22,16.24,1831
VIJ14,2014-03-17 13:30,17,16.24,16.3,16.2,16.2,2012
VIJ14,2014-03-17 14:00,17,16.2,16.3,16.2,16.27,3163
VIJ14,2014-03-17 14:30,17,16.25,16.35,16.2,16.25,5326
VIJ14,2014-03-17 15:00,17,16.25,16.25,16.1,16.1,8770
VIJ14,2014-03-17 15:30,18,16.14,16.2,16.1,16.2,970
VIJ14,2014-03-17 16:00,18,16.19,16.2,16.17,16.2,64
VIJ14,2014-03-18 02:00,18,16.2,16.25,16.2,16.25,178
VIJ14,2014-03-18 02:30,18,16.22,16.25,16.22,16.25,40
VIJ14,2014-03-18 03:00,18,16.21,16.3,16.21,16.3,42
VIJ14,2014-03-18 03:30,18,16.25,16.29,16.25,16.25,107
VIJ14,2014-03-18 04:00,18,16.25,16.33,16.23,16.33,326
VIJ14,2014-03-18 04:30,18,16.35,16.35,16.3,16.3,29
VIJ14,2014-03-18 05:00,18,16.3,16.33,16.3,16.33,15
VIJ14,2014-03-18 05:30,18,16.3,16.3,16.24,16.3,220
VIJ14,2014-03-18 06:00,18,16.29,16.38,16.27,16.3,372
VIJ14,2014-03-18 06:30,18,16.28,16.28,15.95,15.95,1257
VIJ14,2014-03-18 07:00,18,15.95,16.05,15.94,15.99,1001
VIJ14,2014-03-18 07:30,18,16,16.02,15.9,16,1017
VIJ14,2014-03-18 08:00,18,15.96,16.02,15.8,15.84,3753
VIJ14,2014-03-18 08:30,18,15.8,15.95,15.8,15.85,11166
VIJ14,2014-03-18 09:00,18,15.85,15.9,15.75,15.75,5152
VIJ14,2014-03-18 09:30,18,15.75,15.9,15.7,15.87,7450
VIJ14,2014-03-18 10:00,18,15.87,15.87,15.65,15.72,5786
VIJ14,2014-03-18 10:30,18,15.7,15.85,15.65,15.7,7664
VIJ14,2014-03-18 11:00,18,15.75,15.85,15.65,15.8,5141
VIJ14,2014-03-18 11:30,18,15.78,15.85,15.75,15.75,2513
VIJ14,2014-03-18 12:00,18,15.79,15.85,15.7,15.74,3865
VIJ14,2014-03-18 12:30,18,15.74,15.8,15.7,15.72,2666
VIJ14,2014-03-18 13:00,18,15.75,15.75,15.65,15.65,1493
VIJ14,2014-03-18 13:30,18,15.65,15.7,15.55,15.63,5909
VIJ14,2014-03-18 14:00,18,15.63,15.7,15.58,15.65,5834
VIJ14,2014-03-18 14:30,18,15.6,15.7,15.55,15.6,6467
VIJ14,2014-03-18 15:00,18,15.55,15.6,15.5,15.55,7084
VIJ14,2014-03-18 15:30,19,15.6,15.6,15.55,15.6,1006
VIJ14,2014-03-18 16:00,19,15.6,15.65,15.6,15.6,421
VIJ14,2014-03-19 02:00,19,15.55,15.65,15.55,15.6,48
VIJ14,2014-03-19 02:30,19,15.65,15.71,15.65,15.7,52
VIJ14,2014-03-19 03:00,19,15.7,15.77,15.66,15.7,286
VIJ14,2014-03-19 03:30,19,15.65,15.7,15.65,15.65,97
VIJ14,2014-03-19 04:00,19,15.65,15.65,15.55,15.58,181
VIJ14,2014-03-19 04:30,19,15.58,15.6,15.58,15.6,3
VIJ14,2014-03-19 05:00,19,15.6,15.6,15.6,15.6,3
VIJ14,2014-03-19 05:30,19,15.6,15.6,15.58,15.58,29
VIJ14,2014-03-19 06:00,19,15.6,15.6,15.6,15.6,1
VIJ14,2014-03-19 06:30,19,15.6,15.6,15.55,15.57,21
VIJ14,2014-03-19 07:00,19,15.58,15.6,15.57,15.57,29
VIJ14,2014-03-19 07:30,19,15.59,15.6,15.55,15.55,307
VIJ14,2014-03-19 08:00,19,15.6,15.65,15.55,15.64,481
VIJ14,2014-03-19 08:30,19,15.65,15.75,15.55,15.58,7357
VIJ14,2014-03-19 09:00,19,15.55,15.65,15.5,15.55,4122
VIJ14,2014-03-19 09:30,19,15.55,15.7,15.55,15.64,3726
VIJ14,2014-03-19 10:00,19,15.65,15.65,15.5,15.55,2330
VIJ14,2014-03-19 10:30,19,15.55,15.65,15.55,15.57,1555
VIJ14,2014-03-19 11:00,19,15.57,15.6,15.5,15.55,2842
VIJ14,2014-03-19 11:30,19,15.55,15.6,15.5,15.5,831
VIJ14,2014-03-19 12:00,19,15.55,15.55,15.4,15.49,4090
VIJ14,2014-03-19 12:30,19,15.45,15.55,15.45,15.45,1800
VIJ14,2014-03-19 13:00,19,15.5,15.75,15.44,15.5,16531
VIJ14,2014-03-19 13:30,19,15.5,15.75,15.47,15.65,9772
VIJ14,2014-03-19 14:00,19,15.65,16.45,15.6,16.1,26770
VIJ14,2014-03-19 14:30,19,16.1,16.15,15.78,15.9,10776
VIJ14,2014-03-19 15:00,19,15.9,16,15.85,15.95,4898
VIJ14,2014-03-19 15:30,20,15.95,16,15.9,15.98,585
VIJ14,2014-03-19 16:00,20,15.98,16,15.93,15.95,129
VIJ14,2014-03-20 02:00,20,16.04,16.1,16,16.1,98
VIJ14,2014-03-20 02:30,20,16.05,16.05,16.05,16.05,98
VIJ14,2014-03-20 03:00,20,16,16,15.89,15.9,383
VIJ14,2014-03-20 03:30,20,15.85,15.92,15.85,15.9,94
VIJ14,2014-03-20 04:00,20,15.95,15.95,15.9,15.9,57
VIJ14,2014-03-20 04:30,20,15.9,15.9,15.89,15.89,30
VIJ14,2014-03-20 05:00,20,15.9,16.02,15.89,16,165
VIJ14,2014-03-20 05:30,20,16.04,16.15,16,16.05,335
VIJ14,2014-03-20 06:00,20,16.08,16.1,16.05,16.05,138
VIJ14,2014-03-20 06:30,20,16.05,16.05,16,16,93
VIJ14,2014-03-20 07:00,20,16,16.04,15.95,16,88
VIJ14,2014-03-20 07:30,20,16,16.05,16,16,256
VIJ14,2014-03-20 08:00,20,16.05,16.13,16,16.01,906
VIJ14,2014-03-20 08:30,20,16.01,16.14,15.85,16.03,7195
VIJ14,2014-03-20 09:00,20,16,16.1,15.7,15.8,7415
VIJ14,2014-03-20 09:30,20,15.8,15.92,15.75,15.89,3850
VIJ14,2014-03-20 10:00,20,15.85,16,15.85,15.9,4952
VIJ14,2014-03-20 10:30,20,15.85,15.96,15.85,15.9,3428
VIJ14,2014-03-20 11:00,20,15.9,15.97,15.79,15.8,3267
VIJ14,2014-03-20 11:30,20,15.8,15.85,15.7,15.77,3009
VIJ14,2014-03-20 12:00,20,15.77,15.85,15.7,15.8,4242
VIJ14,2014-03-20 12:30,20,15.8,15.87,15.75,15.8,1841
VIJ14,2014-03-20 13:00,20,15.78,15.85,15.75,15.78,1173
VIJ14,2014-03-20 13:30,20,15.75,15.86,15.75,15.86,1377
VIJ14,2014-03-20 14:00,20,15.86,15.93,15.85,15.9,2974
VIJ14,2014-03-20 14:30,20,15.9,15.95,15.8,15.82,4044
VIJ14,2014-03-20 15:00,20,15.83,15.85,15.65,15.75,5472
VIJ14,2014-03-20 15:30,21,15.75,15.78,15.73,15.78,483
VIJ14,2014-03-20 16:00,21,15.78,15.8,15.78,15.8,15
VIJ14,2014-03-21 02:00,21,15.8,15.8,15.8,15.8,74
VIJ14,2014-03-21 03:00,21,15.8,15.8,15.75,15.78,48
VIJ14,2014-03-21 03:30,21,15.8,15.8,15.7,15.7,269
VIJ14,2014-03-21 04:00,21,15.75,15.75,15.75,15.75,18
VIJ14,2014-03-21 04:30,21,15.75,15.75,15.73,15.73,16
VIJ14,2014-03-21 05:00,21,15.73,15.73,15.73,15.73,2
VIJ14,2014-03-21 05:30,21,15.75,15.75,15.7,15.75,122
VIJ14,2014-03-21 06:00,21,15.7,15.7,15.7,15.7,1
VIJ14,2014-03-21 06:30,21,15.7,15.7,15.69,15.7,224
VIJ14,2014-03-21 07:00,21,15.7,15.75,15.7,15.71,163
VIJ14,2014-03-21 07:30,21,15.72,15.75,15.6,15.65,1210
VIJ14,2014-03-21 08:00,21,15.65,15.68,15.52,15.55,1824
VIJ14,2014-03-21 08:30,21,15.6,15.7,15.5,15.66,9773
VIJ14,2014-03-21 09:00,21,15.67,15.8,15.63,15.7,7363
VIJ14,2014-03-21 09:30,21,15.7,15.77,15.55,15.62,7251
VIJ14,2014-03-21 10:00,21,15.6,15.65,15.55,15.58,4316
VIJ14,2014-03-21 10:30,21,15.55,15.65,15.55,15.61,2597
VIJ14,2014-03-21 11:00,21,15.6,15.65,15.55,15.55,1728
VIJ14,2014-03-21 11:30,21,15.57,15.65,15.55,15.65,3037
VIJ14,2014-03-21 12:00,21,15.65,15.8,15.6,15.74,6922
VIJ14,2014-03-21 12:30,21,15.75,15.8,15.69,15.8,2804
VIJ14,2014-03-21 13:00,21,15.8,15.9,15.7,15.9,4816
VIJ14,2014-03-21 13:30,21,15.9,15.93,15.75,15.8,4861
VIJ14,2014-03-21 14:00,21,15.8,15.95,15.78,15.86,7359
VIJ14,2014-03-21 14:30,21,15.85,16,15.83,15.9,8316
VIJ14,2014-03-21 15:00,21,15.95,16,15.9,15.95,3294
VIJ14,2014-03-24 02:00,24,15.9,15.9,15.74,15.75,376
VIJ14,2014-03-24 02:30,24,15.8,15.8,15.64,15.71,677
VIJ14,2014-03-24 03:00,24,15.7,15.7,15.65,15.7,197
VIJ14,2014-03-24 03:30,24,15.7,15.76,15.7,15.75,129
VIJ14,2014-03-24 04:00,24,15.75,15.8,15.7,15.8,148
VIJ14,2014-03-24 04:30,24,15.8,15.85,15.8,15.82,8
VIJ14,2014-03-24 05:00,24,15.85,15.85,15.8,15.8,118
VIJ14,2014-03-24 05:30,24,15.75,15.8,15.75,15.8,24
VIJ14,2014-03-24 06:00,24,15.82,15.82,15.78,15.78,16
VIJ14,2014-03-24 06:30,24,15.8,15.83,15.75,15.78,88
VIJ14,2014-03-24 07:00,24,15.8,15.84,15.8,15.8,80
VIJ14,2014-03-24 07:30,24,15.8,15.8,15.75,15.78,182
VIJ14,2014-03-24 08:00,24,15.8,15.88,15.75,15.84,767
VIJ14,2014-03-24 08:30,24,15.85,15.98,15.74,15.85,7619
VIJ14,2014-03-24 09:00,24,15.9,16.12,15.89,16.09,7633
VIJ14,2014-03-24 09:30,24,16.1,16.23,16.02,16.15,5090
VIJ14,2014-03-24 10:00,24,16.18,16.38,16.1,16.2,10206
VIJ14,2014-03-24 10:30,24,16.2,16.3,16.15,16.25,4186
VIJ14,2014-03-24 11:00,24,16.25,16.3,16.1,16.25,5642
VIJ14,2014-03-24 11:30,24,16.25,16.4,16.23,16.25,2950
VIJ14,2014-03-24 12:00,24,16.25,16.25,16.15,16.19,1849
VIJ14,2014-03-24 12:30,24,16.15,16.17,16.05,16.1,3421
VIJ14,2014-03-24 13:00,24,16.09,16.2,16.04,16.08,4438
VIJ14,2014-03-24 13:30,24,16.05,16.15,16,16.05,3295
VIJ14,2014-03-24 14:00,24,16.05,16.14,15.93,15.95,4461
VIJ14,2014-03-24 14:30,24,15.95,16,15.85,15.95,4827
VIJ14,2014-03-24 15:00,24,15.95,15.98,15.9,15.9,3214
VIJ14,2014-03-24 15:30,25,15.9,15.95,15.9,15.9,443
VIJ14,2014-03-24 16:00,25,15.9,15.95,15.9,15.93,3
VIJ14,2014-03-25 02:00,25,15.9,15.9,15.87,15.9,32
VIJ14,2014-03-25 02:30,25,15.95,15.95,15.95,15.95,13
VIJ14,2014-03-25 03:00,25,15.95,15.98,15.85,15.95,184
VIJ14,2014-03-25 03:30,25,15.95,15.98,15.9,15.98,157
VIJ14,2014-03-25 04:00,25,15.95,15.95,15.9,15.9,30
VIJ14,2014-03-25 04:30,25,15.9,15.9,15.8,15.85,79
VIJ14,2014-03-25 05:30,25,15.85,15.87,15.83,15.83,45
VIJ14,2014-03-25 06:00,25,15.8,15.85,15.8,15.82,87
VIJ14,2014-03-25 06:30,25,15.83,15.85,15.75,15.76,209
VIJ14,2014-03-25 07:00,25,15.77,15.8,15.75,15.77,144
VIJ14,2014-03-25 07:30,25,15.75,15.78,15.7,15.7,224
VIJ14,2014-03-25 08:00,25,15.7,15.75,15.68,15.7,447
VIJ14,2014-03-25 08:30,25,15.75,15.8,15.65,15.72,9658
VIJ14,2014-03-25 09:00,25,15.7,15.83,15.65,15.65,9630
VIJ14,2014-03-25 09:30,25,15.65,15.9,15.65,15.88,6237
VIJ14,2014-03-25 10:00,25,15.9,15.9,15.75,15.82,3572
VIJ14,2014-03-25 10:30,25,15.8,16,15.79,15.92,5611
VIJ14,2014-03-25 11:00,25,15.95,16.02,15.84,15.99,4046
VIJ14,2014-03-25 11:30,25,16,16.02,15.84,15.85,4070
VIJ14,2014-03-25 12:00,25,15.87,15.92,15.75,15.78,1962
VIJ14,2014-03-25 12:30,25,15.75,15.8,15.7,15.75,2141
VIJ14,2014-03-25 13:00,25,15.75,15.85,15.75,15.8,1753
VIJ14,2014-03-25 13:30,25,15.8,15.87,15.75,15.85,1830
VIJ14,2014-03-25 14:00,25,15.85,15.9,15.75,15.83,3012
VIJ14,2014-03-25 14:30,25,15.8,15.84,15.7,15.72,3503
VIJ14,2014-03-25 15:00,25,15.72,15.75,15.6,15.65,5092
VIJ14,2014-03-25 15:30,26,15.69,15.7,15.65,15.65,178
VIJ14,2014-03-25 16:00,26,15.65,15.69,15.65,15.65,109
VIJ14,2014-03-26 02:00,26,15.65,15.65,15.6,15.62,147
VIJ14,2014-03-26 02:30,26,15.6,15.65,15.6,15.6,24
VIJ14,2014-03-26 03:00,26,15.65,15.65,15.65,15.65,117
VIJ14,2014-03-26 03:30,26,15.63,15.63,15.55,15.59,208
VIJ14,2014-03-26 04:00,26,15.57,15.6,15.5,15.5,118
VIJ14,2014-03-26 04:30,26,15.5,15.51,15.5,15.5,12
VIJ14,2014-03-26 05:00,26,15.55,15.55,15.55,15.55,2
VIJ14,2014-03-26 05:30,26,15.54,15.55,15.52,15.52,10
VIJ14,2014-03-26 06:00,26,15.53,15.53,15.51,15.52,23
VIJ14,2014-03-26 06:30,26,15.53,15.58,15.5,15.5,385
VIJ14,2014-03-26 07:00,26,15.5,15.55,15.5,15.53,254
VIJ14,2014-03-26 07:30,26,15.55,15.55,15.5,15.55,449
VIJ14,2014-03-26 08:00,26,15.5,15.55,15.5,15.55,257
VIJ14,2014-03-26 08:30,26,15.5,15.65,15.5,15.6,8504
VIJ14,2014-03-26 09:00,26,15.65,15.7,15.5,15.57,5989
VIJ14,2014-03-26 09:30,26,15.6,15.65,15.5,15.63,2736
VIJ14,2014-03-26 10:00,26,15.65,15.65,15.55,15.57,2477
VIJ14,2014-03-26 10:30,26,15.6,15.73,15.55,15.6,5269
VIJ14,2014-03-26 11:00,26,15.6,15.68,15.55,15.62,2573
VIJ14,2014-03-26 11:30,26,15.6,15.62,15.55,15.55,946
VIJ14,2014-03-26 12:00,26,15.55,15.75,15.55,15.75,3064
VIJ14,2014-03-26 12:30,26,15.75,15.93,15.73,15.85,9964
VIJ14,2014-03-26 13:00,26,15.85,15.93,15.75,15.84,4276
VIJ14,2014-03-26 13:30,26,15.85,15.87,15.73,15.75,2834
VIJ14,2014-03-26 14:00,26,15.75,15.9,15.73,15.85,2079
VIJ14,2014-03-26 14:30,26,15.85,16.03,15.75,16.01,6424
VIJ14,2014-03-26 15:00,26,16.05,16.2,16,16.05,12181
VIJ14,2014-03-26 15:30,27,16.05,16.05,16,16.03,409
VIJ14,2014-03-26 16:00,27,16,16.05,16,16,494
VIJ14,2014-03-27 02:00,27,16.05,16.05,15.95,15.95,30
VIJ14,2014-03-27 02:30,27,15.95,15.95,15.95,15.95,4
VIJ14,2014-03-27 03:00,27,16,16.05,15.95,16.05,104
VIJ14,2014-03-27 03:30,27,16.05,16.07,16,16,80
VIJ14,2014-03-27 04:00,27,16,16,15.95,15.95,15
VIJ14,2014-03-27 04:30,27,15.97,15.97,15.92,15.92,81
VIJ14,2014-03-27 05:00,27,15.92,15.95,15.92,15.95,31
VIJ14,2014-03-27 05:30,27,15.95,15.97,15.93,15.93,19
VIJ14,2014-03-27 06:00,27,15.9,15.92,15.88,15.92,202
VIJ14,2014-03-27 06:30,27,15.9,15.9,15.85,15.9,147
VIJ14,2014-03-27 07:00,27,15.9,15.96,15.9,15.94,276
VIJ14,2014-03-27 07:30,27,15.94,16.1,15.94,16.02,1035
VIJ14,2014-03-27 08:00,27,16,16.05,15.95,15.95,341
VIJ14,2014-03-27 08:30,27,15.95,16.2,15.9,15.95,11765
VIJ14,2014-03-27 09:00,27,15.95,16.03,15.75,15.85,8190
VIJ14,2014-03-27 09:30,27,15.89,16.05,15.85,15.95,5639
VIJ14,2014-03-27 10:00,27,15.95,16.1,15.92,16,5214
VIJ14,2014-03-27 10:30,27,16,16.19,16,16,7640
VIJ14,2014-03-27 11:00,27,16.02,16.15,15.9,15.95,3551
VIJ14,2014-03-27 11:30,27,15.9,16.02,15.88,15.95,3582
VIJ14,2014-03-27 12:00,27,15.95,16,15.88,15.94,1985
VIJ14,2014-03-27 12:30,27,15.9,16.05,15.9,16,3254
VIJ14,2014-03-27 13:00,27,16,16.08,15.94,15.94,3375
VIJ14,2014-03-27 13:30,27,15.95,16.02,15.9,15.99,3649
VIJ14,2014-03-27 14:00,27,16,16.08,15.95,16,2557
VIJ14,2014-03-27 14:30,27,15.98,16,15.75,15.8,4966
VIJ14,2014-03-27 15:00,27,15.8,15.85,15.7,15.7,4391
VIJ14,2014-03-27 15:30,28,15.7,15.75,15.68,15.7,923
VIJ14,2014-03-27 16:00,28,15.7,15.71,15.65,15.65,343
VIJ14,2014-03-28 02:00,28,15.66,15.7,15.65,15.7,72
VIJ14,2014-03-28 02:30,28,15.66,15.66,15.65,15.65,37
VIJ14,2014-03-28 03:00,28,15.65,15.66,15.62,15.65,37
VIJ14,2014-03-28 03:30,28,15.61,15.65,15.6,15.6,99
VIJ14,2014-03-28 04:00,28,15.6,15.6,15.6,15.6,3
VIJ14,2014-03-28 04:30,28,15.56,15.6,15.55,15.6,34
VIJ14,2014-03-28 05:00,28,15.6,15.6,15.55,15.57,36
VIJ14,2014-03-28 05:30,28,15.55,15.6,15.55,15.6,140
VIJ14,2014-03-28 06:00,28,15.6,15.65,15.55,15.6,161
VIJ14,2014-03-28 06:30,28,15.57,15.6,15.56,15.6,125
VIJ14,2014-03-28 07:00,28,15.57,15.64,15.55,15.6,265
VIJ14,2014-03-28 07:30,28,15.6,15.66,15.6,15.65,292
VIJ14,2014-03-28 08:00,28,15.63,15.7,15.6,15.65,300
VIJ14,2014-03-28 08:30,28,15.65,15.7,15.53,15.55,11777
VIJ14,2014-03-28 09:00,28,15.55,15.6,15.5,15.54,9800
VIJ14,2014-03-28 09:30,28,15.54,15.6,15.45,15.5,4266
VIJ14,2014-03-28 10:00,28,15.45,15.56,15.45,15.53,2771
VIJ14,2014-03-28 10:30,28,15.5,15.65,15.5,15.6,2292
VIJ14,2014-03-28 11:00,28,15.6,15.7,15.55,15.65,2587
VIJ14,2014-03-28 11:30,28,15.65,15.7,15.55,15.6,2051
VIJ14,2014-03-28 12:00,28,15.6,15.73,15.6,15.65,2065
VIJ14,2014-03-28 12:30,28,15.68,15.7,15.6,15.69,1575
VIJ14,2014-03-28 13:00,28,15.68,15.85,15.65,15.7,4522
VIJ14,2014-03-28 13:30,28,15.75,15.81,15.7,15.7,5343
VIJ14,2014-03-28 14:00,28,15.75,15.75,15.65,15.7,1940
VIJ14,2014-03-28 14:30,28,15.69,15.72,15.55,15.57,3118
VIJ14,2014-03-28 15:00,28,15.55,15.65,15.5,15.55,5862
VIJ14,2014-03-31 02:00,31,15.5,15.5,15.4,15.45,289
VIJ14,2014-03-31 02:30,31,15.45,15.45,15.4,15.4,16
VIJ14,2014-03-31 03:00,31,15.45,15.45,15.45,15.45,76
VIJ14,2014-03-31 03:30,31,15.5,15.5,15.4,15.4,97
VIJ14,2014-03-31 04:00,31,15.4,15.45,15.35,15.45,255
VIJ14,2014-03-31 04:30,31,15.45,15.45,15.4,15.4,19
VIJ14,2014-03-31 05:00,31,15.41,15.46,15.39,15.44,161
VIJ14,2014-03-31 05:30,31,15.45,15.5,15.45,15.5,13
VIJ14,2014-03-31 06:00,31,15.45,15.45,15.43,15.45,58
VIJ14,2014-03-31 06:30,31,15.4,15.45,15.4,15.41,65
VIJ14,2014-03-31 07:00,31,15.43,15.45,15.4,15.43,131
VIJ14,2014-03-31 07:30,31,15.4,15.42,15.35,15.39,824
VIJ14,2014-03-31 08:00,31,15.35,15.41,15.35,15.4,488
VIJ14,2014-03-31 08:30,31,15.4,15.45,15.3,15.32,6226
VIJ14,2014-03-31 09:00,31,15.3,15.4,15.3,15.34,2709
VIJ14,2014-03-31 09:30,31,15.31,15.35,15.23,15.27,3732
VIJ14,2014-03-31 10:00,31,15.25,15.4,15.25,15.35,3545
VIJ14,2014-03-31 10:30,31,15.35,15.4,15.29,15.3,4452
VIJ14,2014-03-31 11:00,31,15.35,15.35,15.2,15.2,2158
VIJ14,2014-03-31 11:30,31,15.2,15.25,15.19,15.22,3183
VIJ14,2014-03-31 12:00,31,15.2,15.25,15.15,15.15,1562
VIJ14,2014-03-31 12:30,31,15.15,15.27,15.15,15.25,3891
VIJ14,2014-03-31 13:00,31,15.25,15.25,15.15,15.17,1248
VIJ14,2014-03-31 13:30,31,15.17,15.2,15.05,15.1,2132
VIJ14,2014-03-31 14:00,31,15.1,15.15,15.05,15.09,3948
VIJ14,2014-03-31 14:30,31,15.07,15.15,15,15.05,5065
VIJ14,2014-03-31 15:00,31,15.05,15.15,15.05,15.15,3347
VIJ14,2014-03-31 15:30,1,15.1,15.1,15.05,15.1,1088
VIJ14,2014-03-31 16:00,1,15.07,15.1,15.05,15.05,57
VIJ14,2014-04-01 02:00,1,15.05,15.1,15.05,15.1,25
VIJ14,2014-04-01 02:30,1,15.05,15.08,15.05,15.05,26
VIJ14,2014-04-01 03:00,1,15.02,15.05,15.02,15.05,16
VIJ14,2014-04-01 03:30,1,15.05,15.05,15.05,15.05,2
VIJ14,2014-04-01 04:30,1,15.1,15.1,15.1,15.1,2
VIJ14,2014-04-01 05:00,1,15.1,15.1,15.05,15.05,13
VIJ14,2014-04-01 05:30,1,15.05,15.05,15,15,39
VIJ14,2014-04-01 06:00,1,15.02,15.03,15.02,15.02,4
VIJ14,2014-04-01 06:30,1,15,15.02,14.99,15.02,186
VIJ14,2014-04-01 07:00,1,15.02,15.02,15,15,185
VIJ14,2014-04-01 07:30,1,15,15.05,14.95,15,251
VIJ14,2014-04-01 08:00,1,15,15,14.95,15,373
VIJ14,2014-04-01 08:30,1,14.95,15,14.8,14.83,5523
VIJ14,2014-04-01 09:00,1,14.8,14.85,14.75,14.8,3690
VIJ14,2014-04-01 09:30,1,14.75,14.9,14.75,14.8,3016
VIJ14,2014-04-01 10:00,1,14.8,14.86,14.8,14.85,2150
VIJ14,2014-04-01 10:30,1,14.85,14.9,14.78,14.89,2953
VIJ14,2014-04-01 11:00,1,14.9,14.9,14.8,14.8,1048
VIJ14,2014-04-01 11:30,1,14.8,14.85,14.75,14.81,1950
VIJ14,2014-04-01 12:00,1,14.85,14.85,14.8,14.85,417
VIJ14,2014-04-01 12:30,1,14.8,14.85,14.75,14.8,1012
VIJ14,2014-04-01 13:00,1,14.8,14.8,14.65,14.65,4586
VIJ14,2014-04-01 13:30,1,14.7,14.7,14.6,14.64,3142
VIJ14,2014-04-01 14:00,1,14.65,14.65,14.5,14.55,3351
VIJ14,2014-04-01 14:30,1,14.58,14.6,14.4,14.44,6421
VIJ14,2014-04-01 15:00,1,14.45,14.5,14.4,14.45,6870
VIJ14,2014-04-01 15:30,2,14.5,14.5,14.4,14.5,848
VIJ14,2014-04-01 16:00,2,14.49,14.5,14.49,14.5,22
VIJ14,2014-04-02 02:00,2,14.5,14.5,14.45,14.5,193
VIJ14,2014-04-02 02:30,2,14.47,14.5,14.47,14.5,109
VIJ14,2014-04-02 03:00,2,14.47,14.5,14.45,14.45,331
VIJ14,2014-04-02 03:30,2,14.45,14.45,14.43,14.45,79
VIJ14,2014-04-02 04:00,2,14.45,14.5,14.45,14.5,3
VIJ14,2014-04-02 04:30,2,14.45,14.49,14.45,14.49,69
VIJ14,2014-04-02 05:00,2,14.45,14.5,14.45,14.49,48
VIJ14,2014-04-02 05:30,2,14.5,14.5,14.48,14.48,33
VIJ14,2014-04-02 06:00,2,14.48,14.5,14.47,14.5,40
VIJ14,2014-04-02 06:30,2,14.5,14.57,14.48,14.57,445
VIJ14,2014-04-02 07:00,2,14.55,14.55,14.5,14.5,534
VIJ14,2014-04-02 07:30,2,14.5,14.55,14.49,14.49,313
VIJ14,2014-04-02 08:00,2,14.45,14.55,14.45,14.5,487
VIJ14,2014-04-02 08:30,2,14.45,14.6,14.45,14.54,4772
VIJ14,2014-04-02 09:00,2,14.55,14.55,14.4,14.44,5053
VIJ14,2014-04-02 09:30,2,14.45,14.47,14.4,14.4,2687
VIJ14,2014-04-02 10:00,2,14.45,14.5,14.4,14.5,1335
VIJ14,2014-04-02 10:30,2,14.5,14.55,14.45,14.5,2847
VIJ14,2014-04-02 11:00,2,14.49,14.55,14.45,14.52,1352
VIJ14,2014-04-02 11:30,2,14.55,14.6,14.5,14.55,3726
VIJ14,2014-04-02 12:00,2,14.55,14.65,14.54,14.62,1564
VIJ14,2014-04-02 12:30,2,14.65,14.73,14.6,14.68,3592
VIJ14,2014-04-02 13:00,2,14.68,14.73,14.6,14.7,1451
VIJ14,2014-04-02 13:30,2,14.7,14.75,14.64,14.65,1636
VIJ14,2014-04-02 14:00,2,14.6,14.65,14.54,14.54,1005
VIJ14,2014-04-02 14:30,2,14.55,14.6,14.5,14.6,5006
VIJ14,2014-04-02 15:00,2,14.6,14.6,14.55,14.58,2669
VIJ14,2014-04-02 15:30,3,14.59,14.6,14.55,14.55,139
VIJ14,2014-04-02 16:00,3,14.6,14.6,14.55,14.6,56
VIJ14,2014-04-03 02:00,3,14.6,14.6,14.55,14.6,4
VIJ14,2014-04-03 02:30,3,14.6,14.6,14.6,14.6,1
VIJ14,2014-04-03 03:00,3,14.55,14.55,14.53,14.53,78
VIJ14,2014-04-03 03:30,3,14.55,14.6,14.55,14.55,18
VIJ14,2014-04-03 04:00,3,14.6,14.6,14.6,14.6,1
VIJ14,2014-04-03 05:00,3,14.55,14.57,14.55,14.57,27
VIJ14,2014-04-03 05:30,3,14.55,14.57,14.53,14.57,125
VIJ14,2014-04-03 06:00,3,14.6,14.6,14.56,14.6,10
VIJ14,2014-04-03 06:30,3,14.59,14.6,14.57,14.6,15
VIJ14,2014-04-03 07:00,3,14.6,14.65,14.55,14.6,299
VIJ14,2014-04-03 07:30,3,14.6,14.65,14.5,14.6,543
VIJ14,2014-04-03 08:00,3,14.6,14.6,14.53,14.55,118
VIJ14,2014-04-03 08:30,3,14.55,14.62,14.5,14.57,3566
VIJ14,2014-04-03 09:00,3,14.55,14.67,14.5,14.64,4283
VIJ14,2014-04-03 09:30,3,14.65,14.7,14.58,14.58,3361
VIJ14,2014-04-03 10:00,3,14.6,14.65,14.55,14.6,1976
VIJ14,2014-04-03 10:30,3,14.65,14.7,14.55,14.6,2023
VIJ14,2014-04-03 11:00,3,14.61,14.65,14.55,14.6,1434
VIJ14,2014-04-03 11:30,3,14.6,14.7,14.6,14.69,971
VIJ14,2014-04-03 12:00,3,14.7,14.72,14.65,14.65,2188
VIJ14,2014-04-03 12:30,3,14.68,14.7,14.55,14.63,1096
VIJ14,2014-04-03 13:00,3,14.6,14.7,14.6,14.68,501
VIJ14,2014-04-03 13:30,3,14.68,14.75,14.65,14.65,3241
VIJ14,2014-04-03 14:00,3,14.65,14.68,14.55,14.55,1500
VIJ14,2014-04-03 14:30,3,14.55,14.6,14.5,14.57,2766
VIJ14,2014-04-03 15:00,3,14.57,14.6,14.4,14.45,6413
VIJ14,2014-04-03 15:30,4,14.45,14.45,14.4,14.43,286
VIJ14,2014-04-03 16:00,4,14.43,14.45,14.4,14.4,84
VIJ14,2014-04-04 02:00,4,14.4,14.5,14.4,14.5,108
VIJ14,2014-04-04 02:30,4,14.5,14.5,14.45,14.5,35
VIJ14,2014-04-04 03:00,4,14.4,14.5,14.4,14.49,49
VIJ14,2014-04-04 03:30,4,14.45,14.45,14.44,14.45,55
VIJ14,2014-04-04 04:00,4,14.5,14.5,14.45,14.45,6
VIJ14,2014-04-04 04:30,4,14.45,14.5,14.4,14.45,17
VIJ14,2014-04-04 05:30,4,14.4,14.4,14.4,14.4,1
VIJ14,2014-04-04 06:00,4,14.45,14.45,14.4,14.43,33
VIJ14,2014-04-04 06:30,4,14.43,14.45,14.4,14.43,84
VIJ14,2014-04-04 07:00,4,14.42,14.45,14.39,14.45,637
VIJ14,2014-04-04 07:30,4,14.45,14.45,14.2,14.3,2704
VIJ14,2014-04-04 08:00,4,14.26,14.3,14.19,14.25,1133
VIJ14,2014-04-04 08:30,4,14.25,14.5,14.2,14.4,6215
VIJ14,2014-04-04 09:00,4,14.4,14.45,14.25,14.4,6018
VIJ14,2014-04-04 09:30,4,14.35,14.42,14.3,14.4,4286
VIJ14,2014-04-04 10:00,4,14.4,14.7,14.35,14.62,6735
VIJ14,2014-04-04 10:30,4,14.6,14.82,14.5,14.7,7807
VIJ14,2014-04-04 11:00,4,14.7,14.97,14.7,14.8,6628
VIJ14,2014-04-04 11:30,4,14.8,14.98,14.7,14.94,4401
VIJ14,2014-04-04 12:00,4,14.95,14.96,14.7,14.8,3882
VIJ14,2014-04-04 12:30,4,14.8,14.95,14.77,14.95,4973
VIJ14,2014-04-04 13:00,4,14.9,14.99,14.82,14.95,5159
VIJ14,2014-04-04 13:30,4,14.95,15.2,14.91,15.03,8294
VIJ14,2014-04-04 14:00,4,15.03,15.18,14.93,14.98,5307
VIJ14,2014-04-04 14:30,4,14.95,15.05,14.85,14.94,3296
VIJ14,2014-04-04 15:00,4,14.95,14.95,14.8,14.85,3405
VIJ14,2014-04-07 02:00,7,14.95,15.1,14.9,15.05,361
VIJ14,2014-04-07 02:30,7,15.05,15.16,15.05,15.15,231
VIJ14,2014-04-07 03:00,7,15.15,15.2,15.1,15.1,92
VIJ14,2014-04-07 03:30,7,15.1,15.2,15.1,15.2,35
VIJ14,2014-04-07 04:00,7,15.15,15.15,15.1,15.1,51
VIJ14,2014-04-07 04:30,7,15.1,15.15,15.1,15.15,5
VIJ14,2014-04-07 05:00,7,15.1,15.15,15.08,15.13,76
VIJ14,2014-04-07 05:30,7,15.1,15.15,15.1,15.1,16
VIJ14,2014-04-07 06:00,7,15.1,15.25,15.1,15.2,363
VIJ14,2014-04-07 06:30,7,15.2,15.21,15.15,15.16,137
VIJ14,2014-04-07 07:00,7,15.16,15.16,15.1,15.1,114
VIJ14,2014-04-07 07:30,7,15.1,15.13,15,15.05,1349
VIJ14,2014-04-07 08:00,7,15.05,15.12,15.05,15.12,292
VIJ14,2014-04-07 08:30,7,15.1,15.4,15,15.15,9022
VIJ14,2014-04-07 09:00,7,15.15,15.3,15,15.3,6639
VIJ14,2014-04-07 09:30,7,15.25,15.45,15.2,15.42,6833
VIJ14,2014-04-07 10:00,7,15.4,15.55,15.3,15.5,4052
VIJ14,2014-04-07 10:30,7,15.49,15.65,15.35,15.6,5531
VIJ14,2014-04-07 11:00,7,15.57,15.7,15.5,15.6,5986
VIJ14,2014-04-07 11:30,7,15.6,15.6,15.44,15.45,2379
VIJ14,2014-04-07 12:00,7,15.45,15.65,15.45,15.64,3065
VIJ14,2014-04-07 12:30,7,15.64,15.75,15.6,15.69,5096
VIJ14,2014-04-07 13:00,7,15.7,15.78,15.58,15.7,4490
VIJ14,2014-04-07 13:30,7,15.75,15.75,15.35,15.43,4426
VIJ14,2014-04-07 14:00,7,15.45,15.5,15.2,15.25,2727
VIJ14,2014-04-07 14:30,7,15.24,15.6,15.23,15.55,3667
VIJ14,2014-04-07 15:00,7,15.55,15.67,15.45,15.5,8989
VIJ14,2014-04-07 15:30,8,15.48,15.53,15.48,15.52,710
VIJ14,2014-04-07 16:00,8,15.5,15.5,15.45,15.45,166
VIJ14,2014-04-08 02:00,8,15.35,15.45,15.35,15.45,189
VIJ14,2014-04-08 02:30,8,15.5,15.5,15.4,15.4,47
VIJ14,2014-04-08 03:00,8,15.4,15.4,15.4,15.4,2
VIJ14,2014-04-08 03:30,8,15.35,15.4,15.35,15.4,44
VIJ14,2014-04-08 04:00,8,15.4,15.4,15.4,15.4,29
VIJ14,2014-04-08 04:30,8,15.45,15.5,15.45,15.5,33
VIJ14,2014-04-08 05:00,8,15.5,15.6,15.5,15.6,109
VIJ14,2014-04-08 05:30,8,15.55,15.66,15.55,15.65,173
VIJ14,2014-04-08 06:00,8,15.7,15.72,15.6,15.6,436
VIJ14,2014-04-08 06:30,8,15.65,15.65,15.55,15.62,368
VIJ14,2014-04-08 07:00,8,15.6,15.67,15.55,15.59,955
VIJ14,2014-04-08 07:30,8,15.59,15.59,15.45,15.45,605
VIJ14,2014-04-08 08:00,8,15.47,15.55,15.45,15.55,699
VIJ14,2014-04-08 08:30,8,15.55,15.6,15.32,15.6,8216
VIJ14,2014-04-08 09:00,8,15.6,15.85,15.45,15.8,7970
VIJ14,2014-04-08 09:30,8,15.82,15.85,15.45,15.48,5001
VIJ14,2014-04-08 10:00,8,15.5,15.5,15.2,15.3,7335
VIJ14,2014-04-08 10:30,8,15.3,15.45,15.25,15.33,2879
VIJ14,2014-04-08 11:00,8,15.3,15.45,15.25,15.3,3102
VIJ14,2014-04-08 11:30,8,15.3,15.35,15.25,15.32,3222
VIJ14,2014-04-08 12:00,8,15.3,15.35,15.15,15.15,2527
VIJ14,2014-04-08 12:30,8,15.16,15.25,15.1,15.15,3409
VIJ14,2014-04-08 13:00,8,15.15,15.35,15.13,15.3,3706
VIJ14,2014-04-08 13:30,8,15.3,15.35,15.2,15.24,1713
VIJ14,2014-04-08 14:00,8,15.25,15.32,15.18,15.25,1897
VIJ14,2014-04-08 14:30,8,15.21,15.25,15.1,15.15,3794
VIJ14,2014-04-08 15:00,8,15.15,15.15,15.05,15.15,5958
VIJ14,2014-04-08 15:30,9,15.15,15.15,15.1,15.14,194
VIJ14,2014-04-08 16:00,9,15.15,15.16,15.1,15.14,98
VIJ14,2014-04-09 02:00,9,15.15,15.2,15.05,15.05,86
VIJ14,2014-04-09 02:30,9,15.05,15.05,15.05,15.05,1
VIJ14,2014-04-09 03:00,9,15.1,15.1,15.02,15.05,84
VIJ14,2014-04-09 03:30,9,15.05,15.07,15.05,15.05,55
VIJ14,2014-04-09 04:00,9,15,15,14.95,15,109
VIJ14,2014-04-09 04:30,9,14.95,15,14.95,15,4
VIJ14,2014-04-09 05:00,9,15,15,15,15,55
VIJ14,2014-04-09 05:30,9,15,15.02,14.97,15.02,39
VIJ14,2014-04-09 06:00,9,14.98,15.03,14.97,15.03,67
VIJ14,2014-04-09 06:30,9,15.02,15.05,14.97,14.97,177
VIJ14,2014-04-09 07:00,9,15,15.02,14.95,14.98,197
VIJ14,2014-04-09 07:30,9,14.95,14.99,14.9,14.95,258
VIJ14,2014-04-09 08:00,9,14.9,14.95,14.85,14.9,778
VIJ14,2014-04-09 08:30,9,14.9,15.07,14.85,15.03,5805
VIJ14,2014-04-09 09:00,9,15.02,15.12,14.95,14.95,6191
VIJ14,2014-04-09 09:30,9,14.95,15,14.9,15,2978
VIJ14,2014-04-09 10:00,9,14.95,15.02,14.9,14.95,1815
VIJ14,2014-04-09 10:30,9,14.97,15,14.9,14.94,1053
VIJ14,2014-04-09 11:00,9,14.94,14.97,14.85,14.9,1713
VIJ14,2014-04-09 11:30,9,14.9,14.95,14.85,14.95,1195
VIJ14,2014-04-09 12:00,9,14.95,14.95,14.85,14.88,1650
VIJ14,2014-04-09 12:30,9,14.9,14.97,14.85,14.9,2227
VIJ14,2014-04-09 13:00,9,14.85,14.88,14.55,14.59,9099
VIJ14,2014-04-09 13:30,9,14.6,14.73,14.5,14.68,4035
VIJ14,2014-04-09 14:00,9,14.7,14.74,14.55,14.64,1857
VIJ14,2014-04-09 14:30,9,14.65,14.65,14.45,14.5,5246
VIJ14,2014-04-09 15:00,9,14.5,14.55,14.45,14.5,3826
VIJ14,2014-04-09 15:30,10,14.5,14.51,14.48,14.49,407
VIJ14,2014-04-09 16:00,10,14.48,14.49,14.47,14.48,9
VIJ14,2014-04-10 02:00,10,14.5,14.53,14.5,14.5,76
VIJ14,2014-04-10 02:30,10,14.5,14.5,14.5,14.5,6
VIJ14,2014-04-10 03:00,10,14.5,14.5,14.45,14.5,86
VIJ14,2014-04-10 03:30,10,14.5,14.52,14.43,14.52,195
VIJ14,2014-04-10 04:00,10,14.55,14.65,14.53,14.63,482
VIJ14,2014-04-10 04:30,10,14.65,14.75,14.62,14.7,382
VIJ14,2014-04-10 05:00,10,14.7,14.75,14.7,14.7,127
VIJ14,2014-04-10 05:30,10,14.7,14.72,14.6,14.6,183
VIJ14,2014-04-10 06:00,10,14.63,14.65,14.58,14.58,69
VIJ14,2014-04-10 06:30,10,14.58,14.61,14.55,14.6,186
VIJ14,2014-04-10 07:00,10,14.6,14.66,14.57,14.6,628
VIJ14,2014-04-10 07:30,10,14.6,14.6,14.5,14.57,403
VIJ14,2014-04-10 08:00,10,14.55,14.55,14.5,14.5,150
VIJ14,2014-04-10 08:30,10,14.54,14.65,14.5,14.6,4947
VIJ14,2014-04-10 09:00,10,14.6,14.72,14.53,14.53,5325
VIJ14,2014-04-10 09:30,10,14.5,14.75,14.5,14.75,4516
VIJ14,2014-04-10 10:00,10,14.75,15.07,14.75,15.05,6598
VIJ14,2014-04-10 10:30,10,15.05,15.07,14.7,14.85,8921
VIJ14,2014-04-10 11:00,10,14.85,15.22,14.79,15.12,7831
VIJ14,2014-04-10 11:30,10,15.15,15.37,15.05,15.35,5829
VIJ14,2014-04-10 12:00,10,15.35,15.6,15.23,15.55,7814
VIJ14,2014-04-10 12:30,10,15.51,15.55,15.25,15.26,4802
VIJ14,2014-04-10 13:00,10,15.29,15.35,15.1,15.35,2791
VIJ14,2014-04-10 13:30,10,15.36,15.63,15.33,15.62,7266
VIJ14,2014-04-10 14:00,10,15.62,16.25,15.6,16,16246
VIJ14,2014-04-10 14:30,10,16.03,16.07,15.6,15.88,9659
VIJ14,2014-04-10 15:00,10,15.85,15.9,15.75,15.85,7374
VIJ14,2014-04-10 15:30,11,15.85,15.85,15.75,15.75,298
VIJ14,2014-04-10 16:00,11,15.79,15.79,15.75,15.75,61
VIJ14,2014-04-11 02:00,11,15.77,15.82,15.6,15.6,561
VIJ14,2014-04-11 02:30,11,15.6,15.7,15.49,15.7,531
VIJ14,2014-04-11 03:00,11,15.68,15.8,15.67,15.7,198
VIJ14,2014-04-11 03:30,11,15.7,15.75,15.65,15.7,140
VIJ14,2014-04-11 04:00,11,15.7,15.7,15.55,15.61,404
VIJ14,2014-04-11 04:30,11,15.6,15.7,15.58,15.65,533
VIJ14,2014-04-11 05:00,11,15.62,15.65,15.57,15.57,762
VIJ14,2014-04-11 05:30,11,15.57,15.65,15.57,15.6,577
VIJ14,2014-04-11 06:00,11,15.65,16,15.6,15.97,1669
VIJ14,2014-04-11 06:30,11,16,16.15,15.9,16.02,2588
VIJ14,2014-04-11 07:00,11,16.05,16.05,15.9,16.03,998
VIJ14,2014-04-11 07:30,11,16.03,16.08,15.88,16.02,1754
VIJ14,2014-04-11 08:00,11,16.02,16.17,16,16.14,2619
VIJ14,2014-04-11 08:30,11,16.1,16.38,15.75,15.95,14099
VIJ14,2014-04-11 09:00,11,16,16.44,15.92,16.2,13356
VIJ14,2014-04-11 09:30,11,16.2,16.25,15.85,15.97,8738
VIJ14,2014-04-11 10:00,11,16,16.2,15.9,16.2,6719
VIJ14,2014-04-11 10:30,11,16.2,16.4,16.13,16.29,7148
VIJ14,2014-04-11 11:00,11,16.3,16.45,16.18,16.35,3082
VIJ14,2014-04-11 11:30,11,16.37,16.45,16.25,16.38,2094
VIJ14,2014-04-11 12:00,11,16.38,16.75,16.38,16.7,6884
VIJ14,2014-04-11 12:30,11,16.7,16.8,16.5,16.75,3116
VIJ14,2014-04-11 13:00,11,16.72,17,16.6,16.95,6618
VIJ14,2014-04-11 13:30,11,16.95,17.3,16.85,16.9,9440
VIJ14,2014-04-11 14:00,11,16.88,17.1,16.5,16.65,6087
VIJ14,2014-04-11 14:30,11,16.66,17.05,16.55,16.95,12258
VIJ14,2014-04-11 15:00,11,16.95,17,16.8,16.85,6105
VIJ14,2014-04-14 02:00,14,17,17.05,16.85,16.85,592
VIJ14,2014-04-14 02:30,14,16.85,16.95,16.8,16.95,180
VIJ14,2014-04-14 03:00,14,16.95,17.1,16.9,17.05,143
VIJ14,2014-04-14 03:30,14,17,17.05,16.96,17,53
VIJ14,2014-04-14 04:00,14,17,17.15,17,17.15,61
VIJ14,2014-04-14 04:30,14,17.2,17.27,17.13,17.13,180
VIJ14,2014-04-14 05:00,14,17.13,17.17,17,17.07,220
VIJ14,2014-04-14 05:30,14,17,17.05,16.93,16.93,155
VIJ14,2014-04-14 06:00,14,16.9,16.95,16.85,16.9,116
VIJ14,2014-04-14 06:30,14,16.93,16.95,16.65,16.65,748
VIJ14,2014-04-14 07:00,14,16.65,16.65,16.35,16.4,585
VIJ14,2014-04-14 07:30,14,16.38,16.38,16.13,16.22,2705
VIJ14,2014-04-14 08:00,14,16.2,16.23,16.1,16.1,1333
VIJ14,2014-04-14 08:30,14,16.1,16.6,16,16.58,15725
VIJ14,2014-04-14 09:00,14,16.56,16.6,16.28,16.42,7056
VIJ14,2014-04-14 09:30,14,16.45,16.48,15.95,16,6042
VIJ14,2014-04-14 10:00,14,16,16.25,15.95,16.25,2694
VIJ14,2014-04-14 10:30,14,16.21,16.35,16.1,16.33,2860
VIJ14,2014-04-14 11:00,14,16.35,16.42,16.24,16.31,3187
VIJ14,2014-04-14 11:30,14,16.3,16.4,16.2,16.4,2104
VIJ14,2014-04-14 12:00,14,16.4,16.65,16.35,16.6,3443
VIJ14,2014-04-14 12:30,14,16.62,16.7,16.45,16.7,1795
VIJ14,2014-04-14 13:00,14,16.7,16.9,16.6,16.81,4126
VIJ14,2014-04-14 13:30,14,16.82,16.9,16.57,16.79,4081
VIJ14,2014-04-14 14:00,14,16.79,17.25,16.75,16.88,7123
VIJ14,2014-04-14 14:30,14,16.85,16.87,16.15,16.22,13731
VIJ14,2014-04-14 15:00,14,16.25,16.3,16.1,16.2,4030
VIJ14,2014-04-14 15:30,15,16.2,16.22,16.16,16.19,288
VIJ14,2014-04-14 16:00,15,16.18,16.19,16.18,16.19,5
VIJ14,2014-04-15 02:00,15,16.2,16.3,16.1,16.25,220
VIJ14,2014-04-15 02:30,15,16.2,16.25,16.15,16.15,52
VIJ14,2014-04-15 03:00,15,16.15,16.3,16.15,16.2,304
VIJ14,2014-04-15 03:30,15,16.2,16.2,16.15,16.2,25
VIJ14,2014-04-15 04:00,15,16.15,16.3,16.15,16.28,21
VIJ14,2014-04-15 04:30,15,16.3,16.3,16.25,16.25,18
VIJ14,2014-04-15 05:00,15,16.2,16.25,16.2,16.25,24
VIJ14,2014-04-15 05:30,15,16.2,16.23,16.1,16.1,61
VIJ14,2014-04-15 06:00,15,16.1,16.2,16.05,16.12,181
VIJ14,2014-04-15 06:30,15,16.1,16.12,16,16.02,150
VIJ14,2014-04-15 07:00,15,16,16.02,15.95,16,303
VIJ14,2014-04-15 07:30,15,15.99,16.1,15.99,16.05,287
VIJ14,2014-04-15 08:00,15,16.05,16.1,16.05,16.05,271
VIJ14,2014-04-15 08:30,15,16.05,16.15,15.7,15.8,8257
VIJ14,2014-04-15 09:00,15,15.8,16.4,15.7,16.27,9174
VIJ14,2014-04-15 09:30,15,16.29,16.55,16.1,16.4,10890
VIJ14,2014-04-15 10:00,15,16.45,16.8,16.35,16.45,14999
VIJ14,2014-04-15 10:30,15,16.45,16.9,16.2,16.75,7358
VIJ14,2014-04-15 11:00,15,16.73,16.98,16.65,16.75,8459
VIJ14,2014-04-15 11:30,15,16.77,17.2,16.75,17.14,6891
VIJ14,2014-04-15 12:00,15,17.15,17.27,16.8,16.82,6571
VIJ14,2014-04-15 12:30,15,16.82,16.92,16.37,16.38,7844
VIJ14,2014-04-15 13:00,15,16.4,16.49,16.22,16.35,4536
VIJ14,2014-04-15 13:30,15,16.37,16.37,15.89,16.05,4659
VIJ14,2014-04-15 14:00,15,16.08,16.17,15.75,15.85,4424
VIJ14,2014-04-15 14:30,15,15.85,15.94,15.7,15.7,4977
VIJ14,2014-04-15 15:00,15,15.7,15.75,15.6,15.65,4057