VIJ15,2014-09-30 04:00,30,18.37,18.39,18.26,18.26,38
VIJ15,2014-09-30 04:30,30,18.26,18.3,18.26,18.3,7
VIJ15,2014-09-30 05:30,30,18.25,18.25,18.25,18.25,21
VIJ15,2014-09-30 06:00,30,18.28,18.28,18.25,18.25,7
VIJ15,2014-09-30 07:00,30,18.26,18.27,18.26,18.27,7
VIJ15,2014-09-30 07:30,30,18.27,18.33,18.27,18.31,50
VIJ15,2014-09-30 08:00,30,18.32,18.42,18.32,18.35,121
VIJ15,2014-09-30 08:30,30,18.35,18.5,18.33,18.46,205
VIJ15,2014-09-30 09:00,30,18.5,18.51,18.43,18.46,163
VIJ15,2014-09-30 09:30,30,18.41,18.41,18.29,18.35,51
VIJ15,2014-09-30 10:00,30,18.29,18.33,18.28,18.3,13
VIJ15,2014-09-30 10:30,30,18.3,18.35,18.3,18.35,9
VIJ15,2014-09-30 11:00,30,18.39,18.45,18.38,18.45,111
VIJ15,2014-09-30 11:30,30,18.45,18.53,18.45,18.5,121
VIJ15,2014-09-30 12:00,30,18.52,18.53,18.45,18.53,100
VIJ15,2014-09-30 12:30,30,18.55,18.6,18.53,18.55,29
VIJ15,2014-09-30 13:00,30,18.55,18.6,18.53,18.54,61
VIJ15,2014-09-30 13:30,30,18.55,18.55,18.53,18.54,51
VIJ15,2014-09-30 14:00,30,18.6,18.6,18.53,18.53,9
VIJ15,2014-09-30 14:30,30,18.51,18.51,18.49,18.49,79
VIJ15,2014-09-30 15:00,30,18.53,18.6,18.53,18.6,289
VIJ15,2014-09-30 15:30,1,18.6,18.6,18.55,18.6,16
VIJ15,2014-09-30 16:00,1,18.63,18.63,18.63,18.63,1
VIJ15,2014-09-30 16:30,1,18.63,18.63,18.63,18.63,15
VIJ15,2014-09-30 19:30,1,18.63,18.63,18.63,18.63,1
VIJ15,2014-09-30 22:00,1,18.55,18.55,18.55,18.55,3
VIJ15,2014-09-30 22:30,1,18.55,18.55,18.55,18.55,2
VIJ15,2014-10-01 01:30,1,18.6,18.6,18.6,18.6,1
VIJ15,2014-10-01 03:00,1,18.5,18.5,18.45,18.45,64
VIJ15,2014-10-01 03:30,1,18.45,18.45,18.45,18.45,37
VIJ15,2014-10-01 04:00,1,18.4,18.4,18.39,18.39,26
VIJ15,2014-10-01 06:00,1,18.45,18.46,18.43,18.46,42
VIJ15,2014-10-01 06:30,1,18.47,18.55,18.46,18.54,14
VIJ15,2014-10-01 07:30,1,18.57,18.57,18.57,18.57,1
VIJ15,2014-10-01 08:00,1,18.56,18.56,18.55,18.55,13
VIJ15,2014-10-01 08:30,1,18.49,18.78,18.49,18.74,263
VIJ15,2014-10-01 09:00,1,18.75,18.8,18.7,18.71,151
VIJ15,2014-10-01 09:30,1,18.72,18.72,18.64,18.64,54
VIJ15,2014-10-01 10:00,1,18.62,18.65,18.58,18.63,142
VIJ15,2014-10-01 10:30,1,18.7,18.74,18.68,18.69,165
VIJ15,2014-10-01 11:00,1,18.7,18.75,18.7,18.7,55
VIJ15,2014-10-01 11:30,1,18.75,18.79,18.74,18.75,36
VIJ15,2014-10-01 12:00,1,18.8,18.81,18.75,18.79,32
VIJ15,2014-10-01 12:30,1,18.8,18.94,18.8,18.94,107
VIJ15,2014-10-01 13:00,1,18.9,18.9,18.8,18.82,314
VIJ15,2014-10-01 13:30,1,18.81,18.89,18.81,18.89,44
VIJ15,2014-10-01 14:00,1,18.89,18.97,18.89,18.9,308
VIJ15,2014-10-01 14:30,1,18.92,18.92,18.9,18.9,42
VIJ15,2014-10-01 15:00,1,18.9,18.97,18.8,18.97,689
VIJ15,2014-10-01 15:30,2,19,19,18.9,18.91,254
VIJ15,2014-10-01 16:30,2,18.93,18.93,18.93,18.93,9
VIJ15,2014-10-01 18:00,2,18.9,18.9,18.9,18.9,3
VIJ15,2014-10-01 18:30,2,18.9,18.93,18.9,18.9,11
VIJ15,2014-10-01 20:00,2,18.85,18.85,18.83,18.83,26
VIJ15,2014-10-01 23:00,2,18.83,18.83,18.8,18.8,14
VIJ15,2014-10-01 23:30,2,18.8,18.82,18.8,18.82,6
VIJ15,2014-10-02 00:00,2,18.8,18.8,18.8,18.8,3
VIJ15,2014-10-02 00:30,2,18.8,18.8,18.8,18.8,5
VIJ15,2014-10-02 01:00,2,18.8,18.8,18.8,18.8,17
VIJ15,2014-10-02 02:00,2,18.8,18.81,18.8,18.81,20
VIJ15,2014-10-02 02:30,2,18.85,18.85,18.85,18.85,1
VIJ15,2014-10-02 03:00,2,18.9,18.9,18.9,18.9,12
VIJ15,2014-10-02 03:30,2,18.9,18.9,18.89,18.9,13
VIJ15,2014-10-02 04:00,2,18.9,18.9,18.9,18.9,10
VIJ15,2014-10-02 04:30,2,18.85,18.85,18.85,18.85,18
VIJ15,2014-10-02 06:00,2,18.75,18.75,18.75,18.75,9
VIJ15,2014-10-02 06:30,2,18.75,18.75,18.75,18.75,10
VIJ15,2014-10-02 07:00,2,18.75,18.78,18.72,18.72,7
VIJ15,2014-10-02 07:30,2,18.7,18.74,18.7,18.7,63
VIJ15,2014-10-02 08:00,2,18.74,18.87,18.73,18.83,127
VIJ15,2014-10-02 08:30,2,18.8,18.85,18.65,18.72,437
VIJ15,2014-10-02 09:00,2,18.75,18.82,18.72,18.82,147
VIJ15,2014-10-02 09:30,2,18.8,18.95,18.8,18.95,292
VIJ15,2014-10-02 10:00,2,18.95,18.98,18.9,18.93,121
VIJ15,2014-10-02 10:30,2,18.97,19.05,18.95,18.95,121
VIJ15,2014-10-02 11:00,2,18.92,18.93,18.9,18.91,146
VIJ15,2014-10-02 11:30,2,18.88,18.92,18.85,18.85,459
VIJ15,2014-10-02 12:00,2,18.85,18.87,18.64,18.65,354
VIJ15,2014-10-02 12:30,2,18.65,18.71,18.64,18.65,133
VIJ15,2014-10-02 13:00,2,18.65,18.67,18.6,18.65,61
VIJ15,2014-10-02 13:30,2,18.65,18.73,18.64,18.67,189
VIJ15,2014-10-02 14:00,2,18.65,18.7,18.64,18.7,150
VIJ15,2014-10-02 14:30,2,18.72,18.75,18.7,18.75,91
VIJ15,2014-10-02 15:00,2,18.75,18.85,18.73,18.85,816
VIJ15,2014-10-02 15:30,3,18.8,18.8,18.8,18.8,5
VIJ15,2014-10-02 17:00,3,18.8,18.8,18.8,18.8,5
VIJ15,2014-10-03 00:30,3,18.7,18.7,18.7,18.7,1
VIJ15,2014-10-03 01:30,3,18.63,18.63,18.63,18.63,9
VIJ15,2014-10-03 02:00,3,18.64,18.65,18.64,18.65,47
VIJ15,2014-10-03 06:30,3,18.65,18.66,18.64,18.64,8
VIJ15,2014-10-03 07:00,3,18.6,18.61,18.55,18.55,126
VIJ15,2014-10-03 07:30,3,18.55,18.57,18.53,18.55,73
VIJ15,2014-10-03 08:00,3,18.5,18.52,18.45,18.52,25
VIJ15,2014-10-03 08:30,3,18.5,18.55,18.4,18.45,180
VIJ15,2014-10-03 09:00,3,18.39,18.5,18.35,18.5,179
VIJ15,2014-10-03 09:30,3,18.5,18.5,18.4,18.4,81
VIJ15,2014-10-03 10:00,3,18.4,18.4,18.35,18.37,145
VIJ15,2014-10-03 10:30,3,18.37,18.37,18.36,18.37,5
VIJ15,2014-10-03 11:00,3,18.35,18.35,18.3,18.3,71
VIJ15,2014-10-03 11:30,3,18.25,18.25,18.06,18.1,474
VIJ15,2014-10-03 12:00,3,18.09,18.18,18.08,18.15,149
VIJ15,2014-10-03 12:30,3,18.18,18.2,18.18,18.19,76
VIJ15,2014-10-03 13:00,3,18.15,18.15,18.13,18.15,14
VIJ15,2014-10-03 13:30,3,18.1,18.1,18.1,18.1,20
VIJ15,2014-10-03 14:00,3,18.13,18.15,18.1,18.1,39
VIJ15,2014-10-03 14:30,3,18.13,18.15,18.08,18.11,189
VIJ15,2014-10-03 15:00,3,18.1,18.11,18.05,18.05,664
VIJ15,2014-10-05 17:00,6,18.17,18.17,18.17,18.17,5
VIJ15,2014-10-06 02:30,6,17.95,17.95,17.95,17.95,4
VIJ15,2014-10-06 03:00,6,17.94,17.94,17.94,17.94,2
VIJ15,2014-10-06 03:30,6,17.95,17.99,17.95,17.95,25
VIJ15,2014-10-06 04:30,6,18,18,17.98,18,16
VIJ15,2014-10-06 05:00,6,18,18,18,18,5
VIJ15,2014-10-06 06:00,6,17.95,17.95,17.95,17.95,10
VIJ15,2014-10-06 07:00,6,17.97,17.97,17.94,17.95,10
VIJ15,2014-10-06 07:30,6,17.9,17.9,17.87,17.9,25
VIJ15,2014-10-06 08:00,6,17.9,17.9,17.9,17.9,21
VIJ15,2014-10-06 08:30,6,17.95,17.95,17.85,17.9,38
VIJ15,2014-10-06 09:00,6,17.9,17.99,17.85,17.99,147
VIJ15,2014-10-06 09:30,6,18,18.1,17.96,18.09,72
VIJ15,2014-10-06 10:00,6,18.1,18.1,18.05,18.1,51
VIJ15,2014-10-06 10:30,6,18.1,18.3,18.08,18.25,166
VIJ15,2014-10-06 11:00,6,18.25,18.25,18.19,18.2,59
VIJ15,2014-10-06 11:30,6,18.3,18.36,18.3,18.34,28
VIJ15,2014-10-06 12:00,6,18.29,18.29,18.24,18.25,89
VIJ15,2014-10-06 12:30,6,18.24,18.3,18.22,18.29,25
VIJ15,2014-10-06 13:00,6,18.27,18.3,18.2,18.2,67
VIJ15,2014-10-06 13:30,6,18.23,18.27,18.23,18.25,18
VIJ15,2014-10-06 14:00,6,18.3,18.34,18.3,18.3,111
VIJ15,2014-10-06 14:30,6,18.3,18.37,18.3,18.37,57
VIJ15,2014-10-06 15:00,6,18.37,18.4,18.34,18.4,545
VIJ15,2014-10-06 15:30,7,18.45,18.5,18.39,18.4,72
VIJ15,2014-10-06 16:00,7,18.41,18.41,18.4,18.4,47
VIJ15,2014-10-06 17:00,7,18.4,18.45,18.4,18.43,39
VIJ15,2014-10-06 18:00,7,18.43,18.43,18.43,18.43,8
VIJ15,2014-10-06 18:30,7,18.45,18.52,18.45,18.5,45
VIJ15,2014-10-06 19:30,7,18.45,18.45,18.45,18.45,8
VIJ15,2014-10-06 20:00,7,18.44,18.44,18.44,18.44,2
VIJ15,2014-10-07 01:00,7,18.5,18.5,18.5,18.5,1
VIJ15,2014-10-07 01:30,7,18.45,18.47,18.45,18.47,14
VIJ15,2014-10-07 02:00,7,18.4,18.48,18.4,18.48,5
VIJ15,2014-10-07 02:30,7,18.5,18.5,18.5,18.5,6
VIJ15,2014-10-07 03:30,7,18.55,18.55,18.54,18.55,18
VIJ15,2014-10-07 06:30,7,18.5,18.5,18.5,18.5,8
VIJ15,2014-10-07 07:00,7,18.45,18.45,18.45,18.45,6
VIJ15,2014-10-07 07:30,7,18.45,18.45,18.45,18.45,48
VIJ15,2014-10-07 08:00,7,18.45,18.55,18.41,18.53,260
VIJ15,2014-10-07 08:30,7,18.55,18.66,18.5,18.63,210
VIJ15,2014-10-07 09:00,7,18.6,18.63,18.5,18.5,268
VIJ15,2014-10-07 09:30,7,18.46,18.6,18.45,18.6,227
VIJ15,2014-10-07 10:00,7,18.6,18.66,18.57,18.63,289
VIJ15,2014-10-07 10:30,7,18.63,18.63,18.53,18.55,58
VIJ15,2014-10-07 11:00,7,18.55,18.56,18.46,18.46,142
VIJ15,2014-10-07 11:30,7,18.48,18.55,18.48,18.55,49
VIJ15,2014-10-07 12:00,7,18.55,18.58,18.55,18.55,14
VIJ15,2014-10-07 12:30,7,18.65,18.65,18.65,18.65,1
VIJ15,2014-10-07 13:00,7,18.65,18.68,18.63,18.63,227
VIJ15,2014-10-07 13:30,7,18.65,18.73,18.64,18.73,335
VIJ15,2014-10-07 14:00,7,18.75,18.85,18.73,18.85,79
VIJ15,2014-10-07 14:30,7,18.85,18.94,18.77,18.93,603
VIJ15,2014-10-07 15:00,7,18.91,19,18.87,19,998
VIJ15,2014-10-07 15:30,8,19,19.01,19,19,49
VIJ15,2014-10-07 16:00,8,19,19,19,19,11
VIJ15,2014-10-07 17:00,8,19,19,19,19,11
VIJ15,2014-10-07 20:00,8,18.95,18.95,18.95,18.95,4
VIJ15,2014-10-07 20:30,8,18.95,18.97,18.95,18.97,22
VIJ15,2014-10-07 22:30,8,18.95,18.95,18.95,18.95,9
VIJ15,2014-10-08 02:00,8,18.95,18.95,18.85,18.85,32
VIJ15,2014-10-08 02:30,8,18.85,18.85,18.85,18.85,5
VIJ15,2014-10-08 03:00,8,18.9,18.9,18.85,18.85,29
VIJ15,2014-10-08 03:30,8,18.85,18.85,18.85,18.85,2
VIJ15,2014-10-08 04:30,8,18.9,18.9,18.9,18.9,4
VIJ15,2014-10-08 05:00,8,18.9,18.9,18.88,18.88,9
VIJ15,2014-10-08 05:30,8,18.85,18.85,18.85,18.85,4
VIJ15,2014-10-08 06:00,8,18.85,18.85,18.75,18.79,60
VIJ15,2014-10-08 06:30,8,18.79,18.79,18.74,18.77,88
VIJ15,2014-10-08 07:00,8,18.78,18.8,18.78,18.78,21
VIJ15,2014-10-08 07:30,8,18.85,18.92,18.84,18.9,61
VIJ15,2014-10-08 08:00,8,18.9,18.9,18.9,18.9,6
VIJ15,2014-10-08 08:30,8,18.9,18.97,18.8,18.95,250
VIJ15,2014-10-08 09:00,8,18.95,18.97,18.8,18.85,329
VIJ15,2014-10-08 09:30,8,18.8,18.89,18.8,18.85,275
VIJ15,2014-10-08 10:00,8,18.85,18.94,18.75,18.77,93
VIJ15,2014-10-08 10:30,8,18.77,18.77,18.66,18.66,112
VIJ15,2014-10-08 11:00,8,18.65,18.7,18.62,18.7,268
VIJ15,2014-10-08 11:30,8,18.7,18.73,18.62,18.63,375
VIJ15,2014-10-08 12:00,8,18.63,18.63,18.56,18.6,272
VIJ15,2014-10-08 12:30,8,18.58,18.58,18.53,18.55,41
VIJ15,2014-10-08 13:00,8,18.5,18.5,18.25,18.31,404
VIJ15,2014-10-08 13:30,8,18.3,18.35,18.24,18.33,249
VIJ15,2014-10-08 14:00,8,18.3,18.31,18.08,18.08,160
VIJ15,2014-10-08 14:30,8,18.1,18.11,18.02,18.03,201
VIJ15,2014-10-08 15:00,8,18.03,18.1,18,18.05,639
VIJ15,2014-10-08 15:30,9,18.05,18.05,18,18.02,106
VIJ15,2014-10-08 16:00,9,18,18.02,17.99,18,26
VIJ15,2014-10-08 17:00,9,18.05,18.05,18,18.01,6
VIJ15,2014-10-08 18:00,9,18,18,18,18,5
VIJ15,2014-10-09 02:00,9,18.1,18.1,18.1,18.1,6
VIJ15,2014-10-09 02:30,9,18.12,18.12,18,18.03,54
VIJ15,2014-10-09 03:30,9,18,18.03,18,18,18
VIJ15,2014-10-09 04:30,9,18,18,18,18,3
VIJ15,2014-10-09 06:00,9,18.1,18.1,18.1,18.1,1
VIJ15,2014-10-09 06:30,9,18.15,18.2,18.15,18.2,83
VIJ15,2014-10-09 07:00,9,18.15,18.15,18.15,18.15,20
VIJ15,2014-10-09 07:30,9,18.15,18.15,18.1,18.13,31
VIJ15,2014-10-09 08:00,9,18.15,18.15,18.15,18.15,1
VIJ15,2014-10-09 08:30,9,18.15,18.31,18.1,18.3,289
VIJ15,2014-10-09 09:00,9,18.26,18.26,18.06,18.15,180
VIJ15,2014-10-09 09:30,9,18.21,18.32,18.15,18.15,376
VIJ15,2014-10-09 10:00,9,18.15,18.34,18.15,18.34,501
VIJ15,2014-10-09 10:30,9,18.32,18.5,18.32,18.45,180
VIJ15,2014-10-09 11:00,9,18.45,18.78,18.4,18.78,298
VIJ15,2014-10-09 11:30,9,18.78,18.78,18.6,18.6,244
VIJ15,2014-10-09 12:00,9,18.6,18.8,18.58,18.63,580
VIJ15,2014-10-09 12:30,9,18.65,18.77,18.58,18.77,262
VIJ15,2014-10-09 13:00,9,18.78,18.8,18.69,18.75,138
VIJ15,2014-10-09 13:30,9,18.75,18.77,18.62,18.75,152
VIJ15,2014-10-09 14:00,9,18.75,18.78,18.65,18.7,121
VIJ15,2014-10-09 14:30,9,18.72,18.75,18.6,18.72,334
VIJ15,2014-10-09 15:00,9,18.73,18.75,18.64,18.75,608
VIJ15,2014-10-09 15:30,10,18.8,18.8,18.74,18.74,3
VIJ15,2014-10-09 16:00,10,18.85,18.85,18.85,18.85,5
VIJ15,2014-10-09 17:00,10,18.86,18.86,18.86,18.86,25
VIJ15,2014-10-09 18:30,10,18.75,18.76,18.75,18.75,10
VIJ15,2014-10-09 19:00,10,18.7,18.7,18.65,18.65,4
VIJ15,2014-10-09 20:30,10,18.62,18.66,18.62,18.66,3
VIJ15,2014-10-09 22:30,10,18.7,18.7,18.68,18.7,3
VIJ15,2014-10-10 00:00,10,18.7,18.72,18.7,18.72,13
VIJ15,2014-10-10 01:00,10,18.7,18.72,18.7,18.72,24
VIJ15,2014-10-10 01:30,10,18.6,18.6,18.6,18.6,1
VIJ15,2014-10-10 02:00,10,18.6,18.6,18.6,18.6,4
VIJ15,2014-10-10 02:30,10,18.55,18.55,18.55,18.55,6
VIJ15,2014-10-10 03:00,10,18.58,18.6,18.58,18.6,3
VIJ15,2014-10-10 03:30,10,18.65,18.7,18.65,18.7,15
VIJ15,2014-10-10 04:00,10,18.72,18.8,18.72,18.78,28
VIJ15,2014-10-10 04:30,10,18.85,18.9,18.85,18.9,27
VIJ15,2014-10-10 05:00,10,18.9,18.95,18.9,18.95,73
VIJ15,2014-10-10 05:30,10,18.9,18.92,18.9,18.9,6
VIJ15,2014-10-10 06:30,10,18.8,18.81,18.8,18.8,17
VIJ15,2014-10-10 07:00,10,18.8,18.85,18.8,18.83,48
VIJ15,2014-10-10 07:30,10,18.8,18.81,18.68,18.72,57
VIJ15,2014-10-10 08:00,10,18.7,18.75,18.68,18.68,260
VIJ15,2014-10-10 08:30,10,18.7,18.83,18.55,18.63,580
VIJ15,2014-10-10 09:00,10,18.65,18.95,18.65,18.95,642
VIJ15,2014-10-10 09:30,10,18.94,19.04,18.85,18.98,991
VIJ15,2014-10-10 10:00,10,18.93,19.07,18.89,18.95,220
VIJ15,2014-10-10 10:30,10,19,19,18.9,18.95,82
VIJ15,2014-10-10 11:00,10,18.9,18.94,18.8,18.85,198
VIJ15,2014-10-10 11:30,10,18.85,18.86,18.72,18.8,493
VIJ15,2014-10-10 12:00,10,18.85,18.98,18.83,18.97,190
VIJ15,2014-10-10 12:30,10,18.9,18.93,18.85,18.9,74
VIJ15,2014-10-10 13:00,10,18.85,19,18.85,18.98,130
VIJ15,2014-10-10 13:30,10,18.95,19.07,18.95,19.07,377
VIJ15,2014-10-10 14:00,10,19.09,19.2,19.06,19.2,410
VIJ15,2014-10-10 14:30,10,19.16,19.5,19.16,19.47,579
VIJ15,2014-10-10 15:00,10,19.46,19.75,19.35,19.72,2116
VIJ15,2014-10-12 17:00,13,19.76,19.85,19.67,19.85,23
VIJ15,2014-10-12 17:30,13,19.94,20,19.92,19.98,49
VIJ15,2014-10-12 18:00,13,19.97,20,19.97,19.97,16
VIJ15,2014-10-12 18:30,13,20,20,19.96,20,15
VIJ15,2014-10-12 20:30,13,19.9,19.9,19.9,19.9,1
VIJ15,2014-10-12 21:00,13,19.86,19.9,19.85,19.9,23
VIJ15,2014-10-12 22:30,13,19.92,19.92,19.92,19.92,1
VIJ15,2014-10-13 01:00,13,19.85,19.85,19.85,19.85,5
VIJ15,2014-10-13 02:00,13,19.8,19.8,19.55,19.55,97
VIJ15,2014-10-13 02:30,13,19.55,19.56,19.53,19.53,27
VIJ15,2014-10-13 03:00,13,19.55,19.55,19.45,19.45,44
VIJ15,2014-10-13 03:30,13,19.45,19.45,19.27,19.28,22
VIJ15,2014-10-13 04:00,13,19.34,19.35,19.27,19.31,56
VIJ15,2014-10-13 04:30,13,19.4,19.46,19.37,19.4,94
VIJ15,2014-10-13 05:00,13,19.4,19.41,19.36,19.36,26
VIJ15,2014-10-13 05:30,13,19.3,19.35,19.29,19.32,28
VIJ15,2014-10-13 06:00,13,19.3,19.35,19.28,19.35,31
VIJ15,2014-10-13 06:30,13,19.37,19.4,19.37,19.4,21
VIJ15,2014-10-13 07:00,13,19.45,19.5,19.38,19.4,76
VIJ15,2014-10-13 07:30,13,19.39,19.39,19.34,19.36,190
VIJ15,2014-10-13 08:00,13,19.35,19.45,19.35,19.45,82
VIJ15,2014-10-13 08:30,13,19.45,19.68,19.25,19.4,1345
VIJ15,2014-10-13 09:00,13,19.35,19.77,19.35,19.76,714
VIJ15,2014-10-13 09:30,13,19.76,19.9,19.63,19.68,602
VIJ15,2014-10-13 10:00,13,19.7,19.75,19.5,19.65,463
VIJ15,2014-10-13 10:30,13,19.6,19.61,19.39,19.5,256
VIJ15,2014-10-13 11:00,13,19.48,19.6,19.48,19.54,86
VIJ15,2014-10-13 11:30,13,19.5,19.52,19.37,19.49,296
VIJ15,2014-10-13 12:00,13,19.41,19.63,19.41,19.45,141
VIJ15,2014-10-13 12:30,13,19.5,19.7,19.46,19.7,108
VIJ15,2014-10-13 13:00,13,19.75,19.75,19.58,19.65,108
VIJ15,2014-10-13 13:30,13,19.65,19.88,19.65,19.87,116
VIJ15,2014-10-13 14:00,13,19.87,20.05,19.82,19.97,190
VIJ15,2014-10-13 14:30,13,20,20.5,19.95,20.45,1117
VIJ15,2014-10-13 15:00,13,20.45,20.65,20.42,20.65,788
VIJ15,2014-10-13 15:30,14,20.6,20.63,20.6,20.62,53
VIJ15,2014-10-13 16:00,14,20.7,20.95,20.55,20.95,15
VIJ15,2014-10-13 16:30,14,20.65,20.65,20.55,20.55,13
VIJ15,2014-10-13 17:00,14,20.6,20.62,20.5,20.57,39
VIJ15,2014-10-13 18:30,14,20.5,20.59,20.47,20.5,17
VIJ15,2014-10-13 19:00,14,20.35,20.36,20.35,20.35,9
VIJ15,2014-10-13 19:30,14,20.36,20.36,20.36,20.36,10
VIJ15,2014-10-13 20:00,14,20.35,20.39,20.35,20.35,11
VIJ15,2014-10-13 20:30,14,20.3,20.35,20.3,20.34,13
VIJ15,2014-10-13 21:00,14,20.25,20.25,20.25,20.25,20
VIJ15,2014-10-13 23:30,14,20.29,20.29,20.29,20.29,3
VIJ15,2014-10-14 00:00,14,20.3,20.35,20.3,20.35,13
VIJ15,2014-10-14 01:00,14,20.3,20.37,20.28,20.37,8
VIJ15,2014-10-14 01:30,14,20.35,20.35,20.29,20.29,6
VIJ15,2014-10-14 02:00,14,20.35,20.35,20.14,20.2,175
VIJ15,2014-10-14 02:30,14,20.05,20.08,20.05,20.05,9
VIJ15,2014-10-14 03:00,14,20.12,20.15,20.08,20.08,28
VIJ15,2014-10-14 03:30,14,20.12,20.2,20.12,20.18,21
VIJ15,2014-10-14 04:00,14,20.2,20.22,20.18,20.2,24
VIJ15,2014-10-14 04:30,14,20.2,20.2,20.2,20.2,3
VIJ15,2014-10-14 05:00,14,20.05,20.05,19.94,20.05,178
VIJ15,2014-10-14 05:30,14,20.03,20.05,20.03,20.05,26
VIJ15,2014-10-14 06:00,14,20.15,20.15,20.1,20.1,14
VIJ15,2014-10-14 06:30,14,20.2,20.2,20,20.03,113
VIJ15,2014-10-14 07:00,14,20.03,20.05,19.95,20,163
VIJ15,2014-10-14 07:30,14,20,20.02,20,20,39
VIJ15,2014-10-14 08:00,14,20.05,20.09,19.95,19.98,325
VIJ15,2014-10-14 08:30,14,19.99,20.2,19.78,20.06,852
VIJ15,2014-10-14 09:00,14,20.08,20.14,19.87,20.05,802
VIJ15,2014-10-14 09:30,14,20.13,20.14,19.93,19.96,262
VIJ15,2014-10-14 10:00,14,19.92,19.99,19.58,19.63,656
VIJ15,2014-10-14 10:30,14,19.65,19.7,19.58,19.6,260
VIJ15,2014-10-14 11:00,14,19.6,19.72,19.6,19.68,326
VIJ15,2014-10-14 11:30,14,19.69,19.7,19.65,19.68,234
VIJ15,2014-10-14 12:00,14,19.72,19.78,19.65,19.74,108
VIJ15,2014-10-14 12:30,14,19.73,20.2,19.73,19.93,750
VIJ15,2014-10-14 13:00,14,19.85,20.3,19.85,20.3,259
VIJ15,2014-10-14 13:30,14,20.3,20.32,19.93,20.21,548
VIJ15,2014-10-14 14:00,14,20.23,20.52,20.11,20.23,710
VIJ15,2014-10-14 14:30,14,20.22,20.43,19.99,20.17,616
VIJ15,2014-10-14 15:00,14,20.17,20.18,19.94,19.95,508
VIJ15,2014-10-14 15:30,15,19.91,19.95,19.6,19.95,52
VIJ15,2014-10-14 16:00,15,19.95,19.95,19.95,19.95,1
VIJ15,2014-10-14 17:30,15,19.85,19.85,19.85,19.85,1
VIJ15,2014-10-14 19:30,15,19.9,19.91,19.9,19.9,4
VIJ15,2014-10-14 20:00,15,20,20,20,20,2
VIJ15,2014-10-14 20:30,15,19.99,19.99,19.99,19.99,7
VIJ15,2014-10-15 02:00,15,20,20,20,20,1
VIJ15,2014-10-15 02:30,15,19.9,19.92,19.89,19.9,70
VIJ15,2014-10-15 03:00,15,19.95,19.95,19.85,19.85,40
VIJ15,2014-10-15 03:30,15,19.85,19.95,19.85,19.95,38
VIJ15,2014-10-15 04:00,15,19.95,19.95,19.93,19.95,20
VIJ15,2014-10-15 05:30,15,19.85,19.9,19.75,19.9,6
VIJ15,2014-10-15 06:00,15,19.9,20.06,19.9,20,53
VIJ15,2014-10-15 06:30,15,20.03,20.25,19.98,20.22,117
VIJ15,2014-10-15 07:00,15,20.19,20.21,20.17,20.17,16
VIJ15,2014-10-15 07:30,15,20.15,20.62,20.14,20.45,204
VIJ15,2014-10-15 08:00,15,20.42,20.63,20.31,20.63,233
VIJ15,2014-10-15 08:30,15,20.6,21,20.45,20.54,1062
VIJ15,2014-10-15 09:00,15,20.5,20.65,20.3,20.56,965
VIJ15,2014-10-15 09:30,15,20.55,20.75,20.5,20.73,353
VIJ15,2014-10-15 10:00,15,20.7,20.92,20.49,20.9,291
VIJ15,2014-10-15 10:30,15,20.92,21.01,20.74,20.75,242
VIJ15,2014-10-15 11:00,15,20.75,21.08,20.75,20.9,159
VIJ15,2014-10-15 11:30,15,20.92,21.15,20.91,21.13,222
VIJ15,2014-10-15 12:00,15,21.15,21.35,20.9,21.25,656
VIJ15,2014-10-15 12:30,15,21.25,21.39,21,21.1,1093
VIJ15,2014-10-15 13:00,15,21.1,21.29,21.04,21.2,339
VIJ15,2014-10-15 13:30,15,21.22,21.22,20.75,20.75,350
VIJ15,2014-10-15 14:00,15,20.75,20.93,20.5,20.5,449
VIJ15,2014-10-15 14:30,15,20.5,20.54,20.26,20.35,717
VIJ15,2014-10-15 15:00,15,20.35,21.17,20.35,21.15,777
VIJ15,2014-10-15 15:30,16,21.15,21.16,21.1,21.15,15
VIJ15,2014-10-15 16:00,16,21.1,21.15,21.1,21.15,9
VIJ15,2014-10-15 17:00,16,21.1,21.1,21.1,21.1,10
VIJ15,2014-10-15 17:30,16,21.1,21.1,21.1,21.1,4
VIJ15,2014-10-15 18:00,16,21.15,21.15,21.13,21.13,4
VIJ15,2014-10-15 18:30,16,21.05,21.05,21.05,21.05,2
VIJ15,2014-10-15 20:30,16,21,21,21,21,1
VIJ15,2014-10-15 21:00,16,21.05,21.05,21.05,21.05,1
VIJ15,2014-10-15 22:30,16,20.9,20.9,20.9,20.9,10
VIJ15,2014-10-16 02:00,16,20.85,20.88,20.85,20.85,34
VIJ15,2014-10-16 02:30,16,20.85,20.9,20.8,20.9,23
VIJ15,2014-10-16 03:00,16,20.85,20.85,20.85,20.85,1
VIJ15,2014-10-16 04:00,16,21,21.15,21,21.13,19
VIJ15,2014-10-16 04:30,16,21.2,21.55,21.15,21.39,56
VIJ15,2014-10-16 05:00,16,21.5,21.6,21.25,21.3,95
VIJ15,2014-10-16 05:30,16,21.4,21.5,21.39,21.5,15
VIJ15,2014-10-16 06:00,16,21.55,21.68,21.55,21.65,134
VIJ15,2014-10-16 06:30,16,21.6,21.65,21.5,21.65,65
VIJ15,2014-10-16 07:00,16,21.55,21.59,21.48,21.55,54
VIJ15,2014-10-16 07:30,16,21.5,21.85,21.5,21.65,168
VIJ15,2014-10-16 08:00,16,21.65,21.7,21.44,21.45,86
VIJ15,2014-10-16 08:30,16,21.45,21.45,21.13,21.17,294
VIJ15,2014-10-16 09:00,16,21.21,21.5,21,21.29,332
VIJ15,2014-10-16 09:30,16,21.37,21.37,20.58,20.83,224
VIJ15,2014-10-16 10:00,16,20.85,20.95,20.45,20.45,115
VIJ15,2014-10-16 10:30,16,20.42,20.82,20.35,20.65,75
VIJ15,2014-10-16 11:00,16,20.77,20.83,20.64,20.65,66
VIJ15,2014-10-16 11:30,16,20.65,20.83,20.65,20.68,55
VIJ15,2014-10-16 12:00,16,20.68,20.7,20.45,20.55,104
VIJ15,2014-10-16 12:30,16,20.55,20.77,20.38,20.77,183
VIJ15,2014-10-16 13:00,16,20.75,20.95,20.67,20.85,204
VIJ15,2014-10-16 13:30,16,20.78,20.84,20.65,20.76,199
VIJ15,2014-10-16 14:00,16,20.81,20.93,20.62,20.62,162
VIJ15,2014-10-16 14:30,16,20.65,20.73,20.36,20.53,216
VIJ15,2014-10-16 15:00,16,20.55,20.89,20.32,20.65,1254
VIJ15,2014-10-16 16:00,17,20.6,20.6,20.49,20.49,9
VIJ15,2014-10-16 16:30,17,20.5,20.5,20.5,20.5,3
VIJ15,2014-10-16 18:00,17,20.48,20.49,20.48,20.49,4
VIJ15,2014-10-16 19:00,17,20.45,20.45,20.45,20.45,13
VIJ15,2014-10-16 22:30,17,20.5,20.5,20.44,20.44,4
VIJ15,2014-10-17 00:30,17,20.6,20.6,20.55,20.55,3
VIJ15,2014-10-17 02:00,17,20.5,20.5,20.46,20.46,5
VIJ15,2014-10-17 03:00,17,20.05,20.08,20,20.03,14
VIJ15,2014-10-17 03:30,17,20.05,20.05,20.04,20.04,5
VIJ15,2014-10-17 04:00,17,19.97,19.97,19.95,19.95,2
VIJ15,2014-10-17 04:30,17,20,20.07,19.98,20.07,4
VIJ15,2014-10-17 05:00,17,20,20,20,20,2
VIJ15,2014-10-17 05:30,17,20.06,20.06,20.06,20.06,1
VIJ15,2014-10-17 07:00,17,20.05,20.1,20.01,20.01,32
VIJ15,2014-10-17 07:30,17,20,20,19.8,19.9,36
VIJ15,2014-10-17 08:00,17,19.9,19.9,19.63,19.63,63
VIJ15,2014-10-17 08:30,17,19.64,19.79,19.48,19.55,574
VIJ15,2014-10-17 09:00,17,19.6,19.65,19.49,19.58,396
VIJ15,2014-10-17 09:30,17,19.58,19.73,19.58,19.69,272
VIJ15,2014-10-17 10:00,17,19.7,19.75,19.69,19.7,177
VIJ15,2014-10-17 10:30,17,19.7,19.7,19.65,19.68,146
VIJ15,2014-10-17 11:00,17,19.65,19.85,19.65,19.74,170
VIJ15,2014-10-17 11:30,17,19.7,19.71,19.65,19.67,27
VIJ15,2014-10-17 12:00,17,19.68,19.88,19.65,19.85,182
VIJ15,2014-10-17 12:30,17,19.81,19.85,19.79,19.8,118
VIJ15,2014-10-17 13:00,17,19.9,20.05,19.85,19.85,350
VIJ15,2014-10-17 13:30,17,19.85,20.03,19.83,20,89
VIJ15,2014-10-17 14:00,17,20.02,20.15,19.93,20.02,309
VIJ15,2014-10-17 14:30,17,20,20,19.81,19.9,254
VIJ15,2014-10-17 15:00,17,19.92,20,19.88,19.95,473
VIJ15,2014-10-19 17:00,20,19.86,19.86,19.86,19.86,1
VIJ15,2014-10-19 22:00,20,19.65,19.65,19.65,19.65,2
VIJ15,2014-10-19 23:30,20,19.6,19.62,19.6,19.62,2
VIJ15,2014-10-20 00:30,20,19.6,19.6,19.6,19.6,4
VIJ15,2014-10-20 02:00,20,19.75,19.75,19.72,19.72,5
VIJ15,2014-10-20 02:30,20,19.8,19.91,19.8,19.87,23
VIJ15,2014-10-20 05:30,20,19.9,19.9,19.9,19.9,5
VIJ15,2014-10-20 06:00,20,19.9,20.05,19.9,20.05,47
VIJ15,2014-10-20 06:30,20,20.05,20.05,20.04,20.04,2
VIJ15,2014-10-20 07:00,20,20.05,20.06,20,20.06,136
VIJ15,2014-10-20 07:30,20,20.02,20.03,20,20.02,34
VIJ15,2014-10-20 08:00,20,20.02,20.1,20.02,20.05,71
VIJ15,2014-10-20 08:30,20,20.05,20.1,19.86,19.97,195
VIJ15,2014-10-20 09:00,20,20,20.08,19.85,19.9,215
VIJ15,2014-10-20 09:30,20,19.9,20.01,19.86,19.93,254
VIJ15,2014-10-20 10:00,20,19.93,19.98,19.87,19.9,82
VIJ15,2014-10-20 10:30,20,19.92,19.95,19.9,19.91,28
VIJ15,2014-10-20 11:00,20,19.9,19.9,19.78,19.85,223
VIJ15,2014-10-20 11:30,20,19.85,19.98,19.85,19.96,175
VIJ15,2014-10-20 12:00,20,20,20,19.84,19.84,170
VIJ15,2014-10-20 12:30,20,19.85,19.87,19.8,19.84,111
VIJ15,2014-10-20 13:00,20,19.8,19.85,19.75,19.8,164
VIJ15,2014-10-20 13:30,20,19.79,19.8,19.79,19.8,25
VIJ15,2014-10-20 14:00,20,19.75,19.8,19.68,19.77,212
VIJ15,2014-10-20 14:30,20,19.75,19.77,19.62,19.65,649
VIJ15,2014-10-20 15:00,20,19.63,19.73,19.58,19.6,1808
VIJ15,2014-10-20 15:30,21,19.55,19.58,19.4,19.54,105
VIJ15,2014-10-20 16:00,21,19.55,19.55,19.51,19.51,80
VIJ15,2014-10-20 16:30,21,19.5,19.55,19.5,19.55,12
VIJ15,2014-10-20 18:00,21,19.55,19.55,19.55,19.55,10
VIJ15,2014-10-20 18:30,21,19.55,19.64,19.55,19.64,13
VIJ15,2014-10-20 19:00,21,19.65,19.66,19.64,19.66,8
VIJ15,2014-10-20 20:00,21,19.65,19.7,19.63,19.7,21
VIJ15,2014-10-20 22:30,21,19.7,19.7,19.7,19.7,3
VIJ15,2014-10-20 23:30,21,19.7,19.7,19.69,19.7,8
VIJ15,2014-10-21 01:00,21,19.75,19.8,19.74,19.78,25
VIJ15,2014-10-21 01:30,21,19.75,19.8,19.73,19.8,16
VIJ15,2014-10-21 02:00,21,19.8,19.87,19.77,19.77,24
VIJ15,2014-10-21 02:30,21,19.75,19.79,19.62,19.63,75
VIJ15,2014-10-21 03:00,21,19.6,19.6,19.6,19.6,3
VIJ15,2014-10-21 03:30,21,19.55,19.56,19.55,19.56,10
VIJ15,2014-10-21 04:30,21,19.55,19.55,19.55,19.55,2
VIJ15,2014-10-21 05:00,21,19.5,19.51,19.34,19.35,116
VIJ15,2014-10-21 05:30,21,19.35,19.37,19.3,19.3,29
VIJ15,2014-10-21 06:00,21,19.25,19.31,19.25,19.3,11
VIJ15,2014-10-21 06:30,21,19.4,19.4,19.4,19.4,1
VIJ15,2014-10-21 07:00,21,19.4,19.42,19.35,19.42,41
VIJ15,2014-10-21 07:30,21,19.45,19.5,19.43,19.44,64
VIJ15,2014-10-21 08:00,21,19.4,19.43,19.4,19.4,83
VIJ15,2014-10-21 08:30,21,19.4,19.45,19.29,19.37,700
VIJ15,2014-10-21 09:00,21,19.4,19.45,19.33,19.42,1116
VIJ15,2014-10-21 09:30,21,19.4,19.41,19.28,19.37,310
VIJ15,2014-10-21 10:00,21,19.38,19.45,19.32,19.38,326
VIJ15,2014-10-21 10:30,21,19.4,19.42,19.3,19.38,219
VIJ15,2014-10-21 11:00,21,19.37,19.38,19.27,19.32,501
VIJ15,2014-10-21 11:30,21,19.34,19.42,19.32,19.4,218
VIJ15,2014-10-21 12:00,21,19.4,19.44,19.35,19.37,202
VIJ15,2014-10-21 12:30,21,19.35,19.37,19.27,19.3,154
VIJ15,2014-10-21 13:00,21,19.3,19.34,19.2,19.2,132
VIJ15,2014-10-21 13:30,21,19.2,19.25,19.15,19.25,133
VIJ15,2014-10-21 14:00,21,19.25,19.25,19.02,19.02,290
VIJ15,2014-10-21 14:30,21,19.03,19.14,19,19.05,821
VIJ15,2014-10-21 15:00,21,19.05,19.1,18.85,18.9,1109
VIJ15,2014-10-21 15:30,22,18.9,18.91,18.89,18.9,42
VIJ15,2014-10-21 16:00,22,18.89,18.89,18.89,18.89,7
VIJ15,2014-10-21 16:30,22,18.91,18.91,18.91,18.91,1
VIJ15,2014-10-21 17:00,22,18.93,18.95,18.93,18.95,2
VIJ15,2014-10-21 17:30,22,18.9,18.9,18.9,18.9,15
VIJ15,2014-10-21 18:00,22,18.95,18.95,18.9,18.95,29
VIJ15,2014-10-21 18:30,22,18.91,18.93,18.91,18.93,2
VIJ15,2014-10-21 19:30,22,18.92,18.92,18.92,18.92,1
VIJ15,2014-10-22 00:00,22,18.85,18.85,18.85,18.85,1
VIJ15,2014-10-22 00:30,22,18.8,18.8,18.8,18.8,2
VIJ15,2014-10-22 01:30,22,18.95,18.95,18.93,18.93,4
VIJ15,2014-10-22 02:00,22,18.95,18.97,18.93,18.93,29
VIJ15,2014-10-22 02:30,22,18.98,18.98,18.98,18.98,25
VIJ15,2014-10-22 03:00,22,19.05,19.1,19.05,19.1,45
VIJ15,2014-10-22 03:30,22,19.1,19.1,19.1,19.1,21
VIJ15,2014-10-22 04:00,22,19.1,19.1,19.07,19.07,3
VIJ15,2014-10-22 04:30,22,19.08,19.08,19.08,19.08,1
VIJ15,2014-10-22 05:00,22,19.06,19.06,19.04,19.05,17
VIJ15,2014-10-22 05:30,22,19,19,19,19,2
VIJ15,2014-10-22 06:00,22,18.99,18.99,18.95,18.95,21
VIJ15,2014-10-22 06:30,22,18.98,18.98,18.98,18.98,4
VIJ15,2014-10-22 07:30,22,18.98,18.98,18.95,18.95,16
VIJ15,2014-10-22 08:00,22,18.95,18.95,18.91,18.93,33
VIJ15,2014-10-22 08:30,22,18.95,19.06,18.88,18.9,341
VIJ15,2014-10-22 09:00,22,18.9,19.02,18.87,18.95,196
VIJ15,2014-10-22 09:30,22,18.95,19.02,18.93,18.95,128
VIJ15,2014-10-22 10:00,22,18.97,18.99,18.83,18.88,261
VIJ15,2014-10-22 10:30,22,18.9,18.93,18.85,18.92,292
VIJ15,2014-10-22 11:00,22,18.93,19.12,18.92,19.02,252
VIJ15,2014-10-22 11:30,22,19.05,19.27,19.04,19.15,479
VIJ15,2014-10-22 12:00,22,19.15,19.33,19.12,19.32,251
VIJ15,2014-10-22 12:30,22,19.35,19.41,19.25,19.35,225
VIJ15,2014-10-22 13:00,22,19.35,19.4,19.08,19.19,1102
VIJ15,2014-10-22 13:30,22,19.2,19.4,19.15,19.27,557
VIJ15,2014-10-22 14:00,22,19.25,19.37,19.25,19.32,170
VIJ15,2014-10-22 14:30,22,19.4,19.65,19.4,19.56,432
VIJ15,2014-10-22 15:00,22,19.57,19.57,19.3,19.35,820
VIJ15,2014-10-22 15:30,23,19.3,19.34,19.28,19.34,28
VIJ15,2014-10-22 16:00,23,19.38,19.38,19.33,19.33,22
VIJ15,2014-10-22 18:30,23,19.31,19.37,19.31,19.34,13
VIJ15,2014-10-22 19:00,23,19.3,19.3,19.26,19.26,4
VIJ15,2014-10-22 19:30,23,19.29,19.37,19.26,19.35,37
VIJ15,2014-10-22 20:30,23,19.34,19.34,19.34,19.34,10
VIJ15,2014-10-22 22:30,23,19.3,19.31,19.3,19.31,12
VIJ15,2014-10-23 01:00,23,19.3,19.3,19.26,19.26,4
VIJ15,2014-10-23 01:30,23,19.25,19.26,19.25,19.26,12
VIJ15,2014-10-23 02:00,23,19.3,19.32,19.29,19.32,11
VIJ15,2014-10-23 02:30,23,19.26,19.26,19.17,19.19,4
VIJ15,2014-10-23 03:00,23,19.14,19.14,19.05,19.05,43
VIJ15,2014-10-23 04:00,23,19.1,19.1,19.1,19.1,5
VIJ15,2014-10-23 04:30,23,19.15,19.15,19.1,19.12,38
VIJ15,2014-10-23 05:30,23,19.2,19.25,19.2,19.22,17
VIJ15,2014-10-23 06:00,23,19.22,19.23,19.15,19.18,15
VIJ15,2014-10-23 06:30,23,19.15,19.15,19.1,19.1,111
VIJ15,2014-10-23 07:00,23,19.05,19.07,18.95,19.07,64
VIJ15,2014-10-23 07:30,23,19.05,19.07,18.98,19.01,166
VIJ15,2014-10-23 08:00,23,18.99,19.03,18.98,19.03,81
VIJ15,2014-10-23 08:30,23,19,19.18,18.94,19.1,416
VIJ15,2014-10-23 09:00,23,19.05,19.05,18.95,19,122
VIJ15,2014-10-23 09:30,23,19.05,19.05,18.93,18.95,89
VIJ15,2014-10-23 10:00,23,19,19,18.93,18.98,94
VIJ15,2014-10-23 10:30,23,19.01,19.05,18.99,19.05,131
VIJ15,2014-10-23 11:00,23,19.05,19.05,18.98,19,52
VIJ15,2014-10-23 11:30,23,19,19.05,19,19.05,109
VIJ15,2014-10-23 12:00,23,19.05,19.07,19.03,19.03,79
VIJ15,2014-10-23 12:30,23,19,19.02,18.93,18.93,116
VIJ15,2014-10-23 13:00,23,18.9,18.9,18.76,18.8,401
VIJ15,2014-10-23 13:30,23,18.84,19.13,18.81,19.01,478
VIJ15,2014-10-23 14:00,23,19.05,19.24,19.02,19.15,306
VIJ15,2014-10-23 14:30,23,19.15,19.15,18.95,19.05,228
VIJ15,2014-10-23 15:00,23,19.05,19.05,18.8,18.9,777
VIJ15,2014-10-23 15:30,24,18.88,18.88,18.84,18.88,16
VIJ15,2014-10-23 17:00,24,18.8,18.8,18.8,18.8,3
VIJ15,2014-10-23 17:30,24,18.8,18.85,18.8,18.85,11
VIJ15,2014-10-23 19:30,24,18.85,19.15,18.85,19.11,63
VIJ15,2014-10-23 20:00,24,19.17,19.17,19.14,19.15,14
VIJ15,2014-10-23 20:30,24,19.12,19.13,19.12,19.13,7
VIJ15,2014-10-23 21:30,24,19.2,19.2,19.2,19.2,3
VIJ15,2014-10-24 00:00,24,19,19.03,19,19.01,18
VIJ15,2014-10-24 00:30,24,19.08,19.08,19.08,19.08,5
VIJ15,2014-10-24 01:00,24,19.07,19.07,19.06,19.06,5
VIJ15,2014-10-24 02:30,24,19,19,19,19,13
VIJ15,2014-10-24 03:30,24,18.95,18.95,18.95,18.95,1
VIJ15,2014-10-24 05:00,24,19.05,19.05,19.05,19.05,5
VIJ15,2014-10-24 06:30,24,19.05,19.05,19.05,19.05,8
VIJ15,2014-10-24 07:00,24,19.03,19.03,19.03,19.03,3
VIJ15,2014-10-24 07:30,24,19.05,19.1,19.03,19.06,48
VIJ15,2014-10-24 08:00,24,19,19,18.94,18.94,32
VIJ15,2014-10-24 08:30,24,18.93,19.12,18.8,19.08,313
VIJ15,2014-10-24 09:00,24,19.05,19.45,19,19.15,515
VIJ15,2014-10-24 09:30,24,19.15,19.15,19.05,19.05,113
VIJ15,2014-10-24 10:00,24,18.97,19.15,18.95,19.04,281
VIJ15,2014-10-24 10:30,24,19.05,19.05,18.9,18.97,207
VIJ15,2014-10-24 11:00,24,18.95,18.95,18.9,18.95,107
VIJ15,2014-10-24 11:30,24,18.95,19.12,18.95,19.11,195
VIJ15,2014-10-24 12:00,24,19.07,19.18,19.05,19.07,114
VIJ15,2014-10-24 12:30,24,19.08,19.08,18.95,19,70
VIJ15,2014-10-24 13:00,24,19,19,18.95,18.95,45
VIJ15,2014-10-24 13:30,24,18.97,19,18.95,18.99,78
VIJ15,2014-10-24 14:00,24,18.95,19.03,18.95,19,111
VIJ15,2014-10-24 14:30,24,19.02,19.02,18.75,18.78,259
VIJ15,2014-10-24 15:00,24,18.78,18.8,18.65,18.65,825
VIJ15,2014-10-26 17:30,27,18.75,18.75,18.75,18.75,3
VIJ15,2014-10-26 21:00,27,18.8,18.8,18.78,18.78,4
VIJ15,2014-10-26 21:30,27,18.8,18.8,18.8,18.8,1
VIJ15,2014-10-27 02:00,27,18.66,18.66,18.66,18.66,15
VIJ15,2014-10-27 03:00,27,18.75,18.8,18.75,18.8,6
VIJ15,2014-10-27 03:30,27,18.8,18.9,18.8,18.85,71
VIJ15,2014-10-27 04:00,27,18.91,18.95,18.85,18.9,53
VIJ15,2014-10-27 04:30,27,18.98,19.03,18.93,18.93,46
VIJ15,2014-10-27 06:30,27,19,19,19,19,1
VIJ15,2014-10-27 07:30,27,19,19.05,19,19.03,70
VIJ15,2014-10-27 08:00,27,19.05,19.13,19.03,19.03,140
VIJ15,2014-10-27 08:30,27,19,19.2,19,19.2,306
VIJ15,2014-10-27 09:00,27,19.16,19.21,18.97,19.05,367
VIJ15,2014-10-27 09:30,27,19.05,19.1,18.92,19.01,159
VIJ15,2014-10-27 10:00,27,19,19,18.9,18.95,80
VIJ15,2014-10-27 10:30,27,18.95,19.1,18.93,19.04,283
VIJ15,2014-10-27 11:00,27,19.03,19.03,18.88,19,938
VIJ15,2014-10-27 11:30,27,19,19.04,18.9,18.95,88
VIJ15,2014-10-27 12:00,27,18.95,18.95,18.9,18.95,119
VIJ15,2014-10-27 12:30,27,18.95,18.96,18.9,18.9,58
VIJ15,2014-10-27 13:00,27,18.9,18.95,18.87,18.95,20
VIJ15,2014-10-27 13:30,27,18.95,18.97,18.89,18.96,60
VIJ15,2014-10-27 14:00,27,18.92,18.92,18.88,18.92,42
VIJ15,2014-10-27 14:30,27,18.87,18.88,18.5,18.52,406
VIJ15,2014-10-27 15:00,27,18.54,18.55,18.4,18.5,1298
VIJ15,2014-10-27 15:30,28,18.51,18.52,18.47,18.48,40
VIJ15,2014-10-27 16:00,28,18.48,18.48,18.47,18.47,4
VIJ15,2014-10-27 17:00,28,18.47,18.47,18.47,18.47,1
VIJ15,2014-10-27 18:30,28,18.48,18.48,18.48,18.48,1
VIJ15,2014-10-27 19:00,28,18.48,18.48,18.48,18.48,2
VIJ15,2014-10-27 23:30,28,18.45,18.47,18.45,18.47,6
VIJ15,2014-10-28 01:30,28,18.45,18.45,18.45,18.45,3
VIJ15,2014-10-28 02:00,28,18.4,18.42,18.36,18.38,17
VIJ15,2014-10-28 03:00,28,18.35,18.4,18.32,18.35,28
VIJ15,2014-10-28 03:30,28,18.35,18.4,18.35,18.4,19
VIJ15,2014-10-28 04:00,28,18.4,18.4,18.4,18.4,10
VIJ15,2014-10-28 05:00,28,18.38,18.38,18.38,18.38,4
VIJ15,2014-10-28 05:30,28,18.35,18.35,18.35,18.35,11
VIJ15,2014-10-28 06:00,28,18.36,18.36,18.35,18.35,5
VIJ15,2014-10-28 06:30,28,18.35,18.37,18.34,18.35,79
VIJ15,2014-10-28 07:00,28,18.35,18.37,18.35,18.37,38
VIJ15,2014-10-28 07:30,28,18.4,18.45,18.4,18.42,62
VIJ15,2014-10-28 08:00,28,18.47,18.47,18.45,18.47,16
VIJ15,2014-10-28 08:30,28,18.45,18.5,18.27,18.28,232
VIJ15,2014-10-28 09:00,28,18.3,18.37,18.25,18.35,246
VIJ15,2014-10-28 09:30,28,18.35,18.35,18.3,18.35,63
VIJ15,2014-10-28 10:00,28,18.3,18.3,18.19,18.23,231
VIJ15,2014-10-28 10:30,28,18.24,18.3,18.23,18.3,172
VIJ15,2014-10-28 11:00,28,18.3,18.3,18.28,18.28,39
VIJ15,2014-10-28 11:30,28,18.28,18.32,18.28,18.3,44
VIJ15,2014-10-28 12:00,28,18.28,18.28,18.28,18.28,2
VIJ15,2014-10-28 12:30,28,18.25,18.26,18.15,18.15,125
VIJ15,2014-10-28 13:00,28,18.15,18.19,18.14,18.19,72
VIJ15,2014-10-28 13:30,28,18.15,18.15,18.13,18.15,43
VIJ15,2014-10-28 14:00,28,18.1,18.1,17.93,17.94,480
VIJ15,2014-10-28 14:30,28,17.93,17.96,17.85,17.88,734
VIJ15,2014-10-28 15:00,28,17.85,17.9,17.8,17.85,1580
VIJ15,2014-10-28 15:30,29,17.8,17.86,17.8,17.86,156
VIJ15,2014-10-28 16:00,29,17.86,17.86,17.85,17.86,45
VIJ15,2014-10-28 17:00,29,17.85,17.9,17.85,17.9,16
VIJ15,2014-10-28 17:30,29,17.95,17.95,17.94,17.94,2
VIJ15,2014-10-29 03:30,29,17.9,17.9,17.9,17.9,10
VIJ15,2014-10-29 04:30,29,17.9,17.9,17.9,17.9,28
VIJ15,2014-10-29 05:00,29,17.95,17.95,17.95,17.95,66
VIJ15,2014-10-29 05:30,29,17.9,17.91,17.9,17.9,27
VIJ15,2014-10-29 06:30,29,17.98,17.98,17.98,17.98,35
VIJ15,2014-10-29 07:30,29,17.95,17.95,17.95,17.95,6
VIJ15,2014-10-29 08:00,29,17.96,17.96,17.93,17.94,7
VIJ15,2014-10-29 08:30,29,17.95,18.02,17.92,17.95,230
VIJ15,2014-10-29 09:00,29,17.98,18.17,17.98,18.1,282
VIJ15,2014-10-29 09:30,29,18.05,18.15,18.02,18.15,282
VIJ15,2014-10-29 10:00,29,18.1,18.15,18.05,18.13,40
VIJ15,2014-10-29 10:30,29,18.18,18.2,18.18,18.18,24
VIJ15,2014-10-29 11:00,29,18.18,18.3,18.18,18.28,137
VIJ15,2014-10-29 11:30,29,18.3,18.3,18.2,18.25,112
VIJ15,2014-10-29 12:00,29,18.25,18.3,18.25,18.3,13
VIJ15,2014-10-29 12:30,29,18.3,18.35,18.1,18.12,156
VIJ15,2014-10-29 13:00,29,18.15,18.35,18.02,18.02,856
VIJ15,2014-10-29 13:30,29,18.1,18.2,18,18.06,131
VIJ15,2014-10-29 14:00,29,18.13,18.22,18.09,18.1,139
VIJ15,2014-10-29 14:30,29,18.08,18.08,17.9,17.98,594
VIJ15,2014-10-29 15:00,29,18,18.1,17.95,18.06,271
VIJ15,2014-10-29 15:30,30,18.05,18.07,18.05,18.06,9
VIJ15,2014-10-29 16:00,30,18.09,18.09,18.09,18.09,1
VIJ15,2014-10-29 17:00,30,18.05,18.05,18.05,18.05,16
VIJ15,2014-10-29 17:30,30,18.05,18.05,18.05,18.05,4
VIJ15,2014-10-29 18:30,30,18.09,18.09,18.09,18.09,1
VIJ15,2014-10-30 02:30,30,18,18.02,17.98,17.98,32
VIJ15,2014-10-30 03:00,30,18,18.01,17.95,17.95,11
VIJ15,2014-10-30 04:00,30,18.15,18.25,18.15,18.25,45
VIJ15,2014-10-30 04:30,30,18.3,18.35,18.25,18.25,65
VIJ15,2014-10-30 05:00,30,18.25,18.25,18.25,18.25,1
VIJ15,2014-10-30 05:30,30,18.25,18.38,18.25,18.33,103
VIJ15,2014-10-30 06:30,30,18.4,18.43,18.4,18.42,21
VIJ15,2014-10-30 07:00,30,18.25,18.26,18.25,18.25,8
VIJ15,2014-10-30 07:30,30,18.25,18.25,18.18,18.22,28
VIJ15,2014-10-30 08:00,30,18.15,18.18,18.09,18.1,191
VIJ15,2014-10-30 08:30,30,18.1,18.27,18.04,18.25,432
VIJ15,2014-10-30 09:00,30,18.3,18.32,18.13,18.13,203
VIJ15,2014-10-30 09:30,30,18.15,18.2,18.1,18.1,105
VIJ15,2014-10-30 10:00,30,18.12,18.18,18.1,18.13,67
VIJ15,2014-10-30 10:30,30,18.1,18.12,17.98,18.04,112
VIJ15,2014-10-30 11:00,30,18.05,18.11,18.04,18.05,73
VIJ15,2014-10-30 11:30,30,18,18.07,17.98,18.07,73
VIJ15,2014-10-30 12:00,30,18,18.05,17.85,17.9,199
VIJ15,2014-10-30 12:30,30,17.93,17.95,17.89,17.9,151
VIJ15,2014-10-30 13:00,30,17.9,18.09,17.9,18.09,104
VIJ15,2014-10-30 13:30,30,18.08,18.28,18.02,18.25,284
VIJ15,2014-10-30 14:00,30,18.2,18.28,18.15,18.27,102
VIJ15,2014-10-30 14:30,30,18.3,18.3,18.17,18.26,566
VIJ15,2014-10-30 15:00,30,18.25,18.26,18.15,18.15,181
VIJ15,2014-10-30 16:30,31,18.2,18.2,18.2,18.2,4
VIJ15,2014-10-30 17:00,31,18.2,18.2,18.2,18.2,8
VIJ15,2014-10-30 20:00,31,18.15,18.15,18.15,18.15,1
VIJ15,2014-10-30 22:00,31,18.05,18.05,18.05,18.05,3
VIJ15,2014-10-30 23:30,31,18.05,18.07,18,18.02,27
VIJ15,2014-10-31 00:00,31,17.95,17.95,17.85,17.85,47
VIJ15,2014-10-31 00:30,31,17.8,17.82,17.7,17.7,12
VIJ15,2014-10-31 01:00,31,17.75,17.75,17.63,17.63,11
VIJ15,2014-10-31 02:00,31,17.72,17.73,17.69,17.7,43
VIJ15,2014-10-31 02:30,31,17.72,17.78,17.67,17.78,64
VIJ15,2014-10-31 03:00,31,17.89,17.94,17.89,17.94,4
VIJ15,2014-10-31 03:30,31,17.9,17.9,17.85,17.85,34
VIJ15,2014-10-31 04:00,31,17.85,17.85,17.85,17.85,26
VIJ15,2014-10-31 04:30,31,17.8,17.85,17.8,17.85,7
VIJ15,2014-10-31 07:00,31,17.85,17.95,17.85,17.95,13
VIJ15,2014-10-31 07:30,31,17.95,17.97,17.95,17.95,19
VIJ15,2014-10-31 08:00,31,17.92,17.92,17.9,17.9,10
VIJ15,2014-10-31 08:30,31,17.9,18.25,17.9,18.18,691
VIJ15,2014-10-31 09:00,31,18.15,18.2,18.06,18.08,230
VIJ15,2014-10-31 09:30,31,18.1,18.15,18.06,18.08,409
VIJ15,2014-10-31 10:00,31,18.08,18.08,18,18,161
VIJ15,2014-10-31 10:30,31,18.05,18.1,18.04,18.08,85
VIJ15,2014-10-31 11:00,31,18.05,18.05,18.03,18.03,118
VIJ15,2014-10-31 11:30,31,18.03,18.03,17.98,18.02,43
VIJ15,2014-10-31 12:00,31,18,18.02,18,18,20
VIJ15,2014-10-31 12:30,31,17.98,18.03,17.98,18,74
VIJ15,2014-10-31 13:00,31,18,18.02,17.95,17.95,11
VIJ15,2014-10-31 13:30,31,17.98,18.04,17.98,18,51
VIJ15,2014-10-31 14:00,31,18,18,18,18,21
VIJ15,2014-10-31 14:30,31,18.05,18.1,18.03,18.1,219
VIJ15,2014-10-31 15:00,31,18.1,18.15,18.04,18.13,909
VIJ15,2014-11-02 17:00,3,18.13,18.13,18.09,18.09,25
VIJ15,2014-11-02 17:30,3,18.07,18.09,18.05,18.09,25
VIJ15,2014-11-02 18:00,3,18,18,18,18,6
VIJ15,2014-11-02 18:30,3,18,18.05,17.98,18.05,23
VIJ15,2014-11-02 19:00,3,18.01,18.05,17.98,17.98,38
VIJ15,2014-11-02 19:30,3,17.98,18.01,17.95,18,18
VIJ15,2014-11-02 21:00,3,18.07,18.07,18.07,18.07,5
VIJ15,2014-11-02 21:30,3,18.07,18.1,18.07,18.1,3
VIJ15,2014-11-03 01:00,3,18.05,18.05,18,18,5
VIJ15,2014-11-03 03:30,3,18.09,18.1,18.08,18.08,49
VIJ15,2014-11-03 05:30,3,18.1,18.1,18.08,18.08,2
VIJ15,2014-11-03 06:30,3,18.17,18.17,18.17,18.17,3
VIJ15,2014-11-03 07:00,3,18.13,18.15,18.1,18.1,36
VIJ15,2014-11-03 07:30,3,18.1,18.1,18.1,18.1,1
VIJ15,2014-11-03 08:00,3,18.1,18.1,18.05,18.08,16
VIJ15,2014-11-03 08:30,3,18.05,18.15,18.05,18.09,444
VIJ15,2014-11-03 09:00,3,18.1,18.2,18.07,18.18,365
VIJ15,2014-11-03 09:30,3,18.17,18.2,18.17,18.2,52
VIJ15,2014-11-03 10:00,3,18.15,18.2,18.15,18.2,39
VIJ15,2014-11-03 10:30,3,18.2,18.21,18.15,18.15,38
VIJ15,2014-11-03 11:00,3,18.2,18.2,18.16,18.16,7
VIJ15,2014-11-03 11:30,3,18.15,18.17,18.05,18.05,50
VIJ15,2014-11-03 12:00,3,18.08,18.08,18.05,18.06,38
VIJ15,2014-11-03 12:30,3,18.05,18.1,18.05,18.1,10
VIJ15,2014-11-03 13:00,3,18.1,18.15,18.09,18.15,70
VIJ15,2014-11-03 13:30,3,18.24,18.37,18.2,18.35,395
VIJ15,2014-11-03 14:00,3,18.35,18.35,18.27,18.35,238
VIJ15,2014-11-03 14:30,3,18.37,18.42,18.3,18.35,467
VIJ15,2014-11-03 15:00,3,18.37,18.37,18.24,18.25,530
VIJ15,2014-11-03 15:30,4,18.2,18.25,18.2,18.25,83
VIJ15,2014-11-03 16:00,4,18.25,18.25,18.23,18.23,5
VIJ15,2014-11-03 16:30,4,18.23,18.23,18.23,18.23,4
VIJ15,2014-11-03 17:00,4,18.25,18.26,18.25,18.26,41
VIJ15,2014-11-03 18:00,4,18.26,18.26,18.26,18.26,20
VIJ15,2014-11-03 23:30,4,18.3,18.3,18.3,18.3,8
VIJ15,2014-11-04 01:00,4,18.4,18.4,18.26,18.28,18
VIJ15,2014-11-04 01:30,4,18.25,18.3,18.25,18.3,9
VIJ15,2014-11-04 02:00,4,18.25,18.27,18.25,18.25,8
VIJ15,2014-11-04 02:30,4,18.2,18.2,18.2,18.2,7
VIJ15,2014-11-04 04:00,4,18.25,18.25,18.25,18.25,5
VIJ15,2014-11-04 04:30,4,18.35,18.35,18.32,18.33,9
VIJ15,2014-11-04 05:00,4,18.3,18.3,18.3,18.3,8
VIJ15,2014-11-04 06:30,4,18.28,18.28,18.28,18.28,2
VIJ15,2014-11-04 07:00,4,18.3,18.3,18.3,18.3,10
VIJ15,2014-11-04 07:30,4,18.33,18.33,18.33,18.33,1
VIJ15,2014-11-04 08:00,4,18.32,18.33,18.3,18.32,52
VIJ15,2014-11-04 08:30,4,18.35,18.37,18.32,18.35,99
VIJ15,2014-11-04 09:00,4,18.35,18.35,18.25,18.35,221
VIJ15,2014-11-04 09:30,4,18.38,18.59,18.38,18.59,489
VIJ15,2014-11-04 10:00,4,18.6,18.69,18.55,18.55,169
VIJ15,2014-11-04 10:30,4,18.55,18.62,18.53,18.6,603
VIJ15,2014-11-04 11:00,4,18.62,18.62,18.47,18.5,179
VIJ15,2014-11-04 11:30,4,18.55,18.55,18.47,18.53,103
VIJ15,2014-11-04 12:00,4,18.5,18.62,18.5,18.55,246
VIJ15,2014-11-04 12:30,4,18.55,18.58,18.42,18.42,157
VIJ15,2014-11-04 13:00,4,18.4,18.45,18.38,18.45,115
VIJ15,2014-11-04 13:30,4,18.4,18.4,18.3,18.3,34
VIJ15,2014-11-04 14:00,4,18.3,18.3,18.23,18.25,81
VIJ15,2014-11-04 14:30,4,18.28,18.3,18.23,18.25,437
VIJ15,2014-11-04 15:00,4,18.3,18.3,18.25,18.3,429
VIJ15,2014-11-04 15:30,5,18.32,18.34,18.25,18.25,110
VIJ15,2014-11-04 17:00,5,18.25,18.3,18.25,18.3,33
VIJ15,2014-11-04 19:00,5,18.3,18.3,18.3,18.3,5
VIJ15,2014-11-04 20:00,5,18.25,18.27,18.25,18.25,4
VIJ15,2014-11-04 23:30,5,18.15,18.15,18.1,18.11,12
VIJ15,2014-11-05 00:00,5,18.11,18.15,18.11,18.14,3
VIJ15,2014-11-05 02:00,5,18.25,18.25,18.25,18.25,5
VIJ15,2014-11-05 02:30,5,18.17,18.17,18.17,18.17,1
VIJ15,2014-11-05 03:00,5,18.2,18.2,18.2,18.2,2
VIJ15,2014-11-05 05:00,5,18.17,18.18,18.17,18.18,10
VIJ15,2014-11-05 06:30,5,18.1,18.1,18.1,18.1,9
VIJ15,2014-11-05 07:00,5,18.1,18.1,18.09,18.09,2
VIJ15,2014-11-05 07:30,5,18.1,18.1,18.1,18.1,24
VIJ15,2014-11-05 08:00,5,18.05,18.09,18.05,18.09,74
VIJ15,2014-11-05 08:30,5,18.1,18.25,18.09,18.22,223
VIJ15,2014-11-05 09:00,5,18.23,18.29,18.19,18.27,436
VIJ15,2014-11-05 09:30,5,18.3,18.33,18.22,18.22,107
VIJ15,2014-11-05 10:00,5,18.2,18.27,18.17,18.25,240
VIJ15,2014-11-05 10:30,5,18.25,18.28,18.2,18.2,26
VIJ15,2014-11-05 11:00,5,18.22,18.27,18.22,18.27,44
VIJ15,2014-11-05 11:30,5,18.25,18.25,18.25,18.25,2
VIJ15,2014-11-05 12:00,5,18.25,18.27,18.25,18.27,7
VIJ15,2014-11-05 12:30,5,18.25,18.35,18.25,18.32,55
VIJ15,2014-11-05 13:00,5,18.32,18.33,18.25,18.25,26
VIJ15,2014-11-05 13:30,5,18.3,18.3,18.29,18.29,30
VIJ15,2014-11-05 14:00,5,18.27,18.35,18.27,18.34,38
VIJ15,2014-11-05 14:30,5,18.35,18.37,18.23,18.23,123
VIJ15,2014-11-05 15:00,5,18.23,18.25,18.05,18.09,476
VIJ15,2014-11-05 15:30,6,18.15,18.17,18.04,18.1,157
VIJ15,2014-11-05 19:00,6,18.15,18.15,18.15,18.15,22
VIJ15,2014-11-05 20:00,6,18.15,18.15,18.15,18.15,1
VIJ15,2014-11-05 23:00,6,18.2,18.26,18.2,18.26,3
VIJ15,2014-11-05 23:30,6,18.24,18.24,18.24,18.24,1
VIJ15,2014-11-06 02:00,6,18.15,18.15,18.15,18.15,1
VIJ15,2014-11-06 02:30,6,18.2,18.2,18.18,18.18,2
VIJ15,2014-11-06 03:30,6,18.23,18.23,18.23,18.23,3
VIJ15,2014-11-06 06:00,6,18.18,18.18,18.18,18.18,5
VIJ15,2014-11-06 07:00,6,18.15,18.17,18.15,18.17,11
VIJ15,2014-11-06 07:30,6,18.15,18.16,17.97,18.03,394
VIJ15,2014-11-06 08:00,6,18,18.09,17.93,18.09,464
VIJ15,2014-11-06 08:30,6,18.1,18.22,18.1,18.2,474
VIJ15,2014-11-06 09:00,6,18.15,18.29,18.15,18.2,145
VIJ15,2014-11-06 09:30,6,18.25,18.35,18.13,18.15,562
VIJ15,2014-11-06 10:00,6,18.15,18.17,18.09,18.12,55
VIJ15,2014-11-06 10:30,6,18.1,18.16,18.1,18.15,26
VIJ15,2014-11-06 11:00,6,18.15,18.15,18.15,18.15,8
VIJ15,2014-11-06 11:30,6,18.09,18.09,18.05,18.05,76
VIJ15,2014-11-06 12:00,6,18.05,18.05,18.02,18.02,20
VIJ15,2014-11-06 12:30,6,18.05,18.07,18.05,18.05,33
VIJ15,2014-11-06 13:00,6,18.05,18.06,18.02,18.05,130
VIJ15,2014-11-06 13:30,6,18.05,18.05,17.98,17.98,298
VIJ15,2014-11-06 14:00,6,17.98,18,17.97,17.98,92
VIJ15,2014-11-06 14:30,6,17.97,17.99,17.87,17.89,363
VIJ15,2014-11-06 15:00,6,17.9,17.9,17.77,17.8,813
VIJ15,2014-11-06 15:30,7,17.8,17.83,17.78,17.82,61
VIJ15,2014-11-06 17:00,7,17.84,17.84,17.84,17.84,1
VIJ15,2014-11-06 18:00,7,17.84,17.84,17.84,17.84,5
VIJ15,2014-11-06 22:30,7,17.8,17.8,17.8,17.8,1
VIJ15,2014-11-06 23:30,7,17.83,17.83,17.83,17.83,1
VIJ15,2014-11-07 02:00,7,17.85,17.85,17.8,17.8,6
VIJ15,2014-11-07 02:30,7,17.8,17.85,17.8,17.85,15
VIJ15,2014-11-07 03:30,7,17.85,17.85,17.83,17.85,4
VIJ15,2014-11-07 04:00,7,17.85,17.85,17.8,17.82,18
VIJ15,2014-11-07 04:30,7,17.9,17.91,17.83,17.83,21
VIJ15,2014-11-07 05:30,7,17.85,17.9,17.85,17.85,4
VIJ15,2014-11-07 06:00,7,17.87,17.9,17.84,17.89,34
VIJ15,2014-11-07 07:00,7,17.89,17.89,17.84,17.85,42
VIJ15,2014-11-07 07:30,7,17.85,17.87,17.8,17.87,144
VIJ15,2014-11-07 08:00,7,17.85,18,17.83,17.87,220
VIJ15,2014-11-07 08:30,7,17.9,18.02,17.9,17.99,271
VIJ15,2014-11-07 09:00,7,17.99,18,17.89,17.95,189
VIJ15,2014-11-07 09:30,7,17.95,17.99,17.8,17.8,123
VIJ15,2014-11-07 10:00,7,17.85,17.85,17.77,17.77,70
VIJ15,2014-11-07 10:30,7,17.8,17.9,17.79,17.89,139
VIJ15,2014-11-07 11:00,7,17.9,17.93,17.82,17.82,164
VIJ15,2014-11-07 11:30,7,17.85,17.85,17.85,17.85,5
VIJ15,2014-11-07 12:30,7,17.84,17.84,17.79,17.8,70
VIJ15,2014-11-07 13:00,7,17.77,17.8,17.77,17.8,79
VIJ15,2014-11-07 13:30,7,17.82,17.9,17.82,17.9,64
VIJ15,2014-11-07 14:00,7,17.86,17.9,17.8,17.9,43
VIJ15,2014-11-07 14:30,7,17.87,17.88,17.72,17.72,238
VIJ15,2014-11-07 15:00,7,17.72,17.83,17.72,17.8,558
VIJ15,2014-11-09 17:00,10,17.75,17.87,17.75,17.81,29
VIJ15,2014-11-09 17:30,10,17.88,17.88,17.8,17.8,5
VIJ15,2014-11-09 18:30,10,17.79,17.79,17.79,17.79,3
VIJ15,2014-11-09 19:00,10,17.7,17.7,17.7,17.7,4
VIJ15,2014-11-09 20:00,10,17.7,17.7,17.7,17.7,6
VIJ15,2014-11-09 22:00,10,17.65,17.65,17.64,17.64,2
VIJ15,2014-11-10 02:00,10,17.84,17.84,17.84,17.84,1
VIJ15,2014-11-10 06:00,10,17.73,17.73,17.68,17.71,44
VIJ15,2014-11-10 06:30,10,17.7,17.7,17.7,17.7,45
VIJ15,2014-11-10 07:30,10,17.75,17.75,17.75,17.75,12
VIJ15,2014-11-10 08:00,10,17.76,17.77,17.75,17.77,24
VIJ15,2014-11-10 08:30,10,17.8,17.8,17.7,17.75,218
VIJ15,2014-11-10 09:00,10,17.75,17.75,17.68,17.75,103
VIJ15,2014-11-10 09:30,10,17.75,17.75,17.5,17.5,274
VIJ15,2014-11-10 10:00,10,17.51,17.56,17.47,17.5,312
VIJ15,2014-11-10 10:30,10,17.49,17.49,17.4,17.43,131
VIJ15,2014-11-10 11:00,10,17.43,17.45,17.43,17.45,7
VIJ15,2014-11-10 11:30,10,17.48,17.5,17.47,17.47,37
VIJ15,2014-11-10 12:00,10,17.5,17.52,17.47,17.48,231
VIJ15,2014-11-10 12:30,10,17.5,17.55,17.5,17.53,13
VIJ15,2014-11-10 13:00,10,17.55,17.55,17.48,17.49,112
VIJ15,2014-11-10 13:30,10,17.48,17.5,17.46,17.48,74
VIJ15,2014-11-10 14:00,10,17.48,17.48,17.4,17.4,134
VIJ15,2014-11-10 14:30,10,17.42,17.45,17.4,17.41,532
VIJ15,2014-11-10 15:00,10,17.41,17.44,17.37,17.4,544
VIJ15,2014-11-10 15:30,11,17.35,17.42,17.35,17.4,78
VIJ15,2014-11-10 16:00,11,17.42,17.42,17.39,17.39,10
VIJ15,2014-11-10 16:30,11,17.42,17.42,17.42,17.42,13
VIJ15,2014-11-10 17:00,11,17.41,17.41,17.41,17.41,1
VIJ15,2014-11-10 18:30,11,17.45,17.45,17.45,17.45,2
VIJ15,2014-11-10 19:00,11,17.44,17.44,17.44,17.44,8
VIJ15,2014-11-10 22:30,11,17.41,17.41,17.4,17.4,7
VIJ15,2014-11-11 04:00,11,17.35,17.37,17.35,17.37,39
VIJ15,2014-11-11 04:30,11,17.35,17.35,17.35,17.35,12
VIJ15,2014-11-11 06:30,11,17.3,17.3,17.3,17.3,7
VIJ15,2014-11-11 07:00,11,17.3,17.33,17.26,17.33,65
VIJ15,2014-11-11 07:30,11,17.35,17.35,17.31,17.31,16
VIJ15,2014-11-11 08:00,11,17.3,17.33,17.3,17.3,15
VIJ15,2014-11-11 08:30,11,17.3,17.4,17.3,17.38,282
VIJ15,2014-11-11 09:00,11,17.38,17.4,17.33,17.36,50
VIJ15,2014-11-11 09:30,11,17.34,17.4,17.3,17.3,50
VIJ15,2014-11-11 10:00,11,17.32,17.36,17.31,17.35,114
VIJ15,2014-11-11 10:30,11,17.4,17.45,17.4,17.45,171
VIJ15,2014-11-11 11:00,11,17.46,17.55,17.46,17.5,99
VIJ15,2014-11-11 11:30,11,17.5,17.55,17.5,17.55,35
VIJ15,2014-11-11 12:00,11,17.55,17.6,17.55,17.55,28
VIJ15,2014-11-11 12:30,11,17.55,17.55,17.55,17.55,2
VIJ15,2014-11-11 13:00,11,17.5,17.53,17.5,17.5,48
VIJ15,2014-11-11 13:30,11,17.5,17.51,17.5,17.51,34
VIJ15,2014-11-11 14:00,11,17.5,17.53,17.48,17.51,33
VIJ15,2014-11-11 14:30,11,17.5,17.5,17.3,17.3,115
VIJ15,2014-11-11 15:00,11,17.3,17.3,17.25,17.26,503
VIJ15,2014-11-11 15:30,12,17.25,17.3,17.25,17.3,16
VIJ15,2014-11-11 19:30,12,17.3,17.3,17.28,17.29,6
VIJ15,2014-11-12 01:30,12,17.35,17.35,17.33,17.33,2
VIJ15,2014-11-12 02:00,12,17.31,17.33,17.31,17.33,2
VIJ15,2014-11-12 03:30,12,17.4,17.4,17.38,17.38,6
VIJ15,2014-11-12 04:00,12,17.41,17.43,17.41,17.43,2
VIJ15,2014-11-12 04:30,12,17.4,17.47,17.4,17.45,113
VIJ15,2014-11-12 05:00,12,17.47,17.53,17.46,17.49,78
VIJ15,2014-11-12 05:30,12,17.48,17.49,17.47,17.49,29
VIJ15,2014-11-12 06:00,12,17.51,17.56,17.5,17.51,82
VIJ15,2014-11-12 06:30,12,17.55,17.55,17.49,17.5,10
VIJ15,2014-11-12 07:00,12,17.52,17.52,17.5,17.51,8
VIJ15,2014-11-12 07:30,12,17.55,17.55,17.5,17.51,19
VIJ15,2014-11-12 08:00,12,17.5,17.52,17.48,17.52,13
VIJ15,2014-11-12 08:30,12,17.5,17.5,17.35,17.43,92
VIJ15,2014-11-12 09:00,12,17.42,17.43,17.37,17.4,119
VIJ15,2014-11-12 09:30,12,17.45,17.51,17.45,17.5,58
VIJ15,2014-11-12 10:00,12,17.5,17.52,17.45,17.45,42
VIJ15,2014-11-12 10:30,12,17.48,17.48,17.39,17.43,117
VIJ15,2014-11-12 11:00,12,17.45,17.45,17.4,17.43,40
VIJ15,2014-11-12 11:30,12,17.43,17.43,17.43,17.43,1
VIJ15,2014-11-12 12:00,12,17.4,17.46,17.4,17.45,356
VIJ15,2014-11-12 12:30,12,17.4,17.43,17.35,17.43,59
VIJ15,2014-11-12 13:00,12,17.43,17.43,17.38,17.38,96
VIJ15,2014-11-12 13:30,12,17.39,17.45,17.39,17.44,45
VIJ15,2014-11-12 14:00,12,17.45,17.48,17.39,17.39,59
VIJ15,2014-11-12 14:30,12,17.38,17.4,17.33,17.4,112
VIJ15,2014-11-12 15:00,12,17.45,17.5,17.4,17.45,639
VIJ15,2014-11-12 15:30,13,17.5,17.5,17.44,17.47,128
VIJ15,2014-11-12 16:00,13,17.49,17.49,17.48,17.48,9
VIJ15,2014-11-12 17:00,13,17.5,17.5,17.47,17.5,27
VIJ15,2014-11-13 00:00,13,17.45,17.46,17.45,17.45,9
VIJ15,2014-11-13 00:30,13,17.4,17.4,17.4,17.4,11
VIJ15,2014-11-13 02:30,13,17.35,17.37,17.35,17.37,4
VIJ15,2014-11-13 03:00,13,17.35,17.36,17.35,17.36,6
VIJ15,2014-11-13 03:30,13,17.35,17.37,17.35,17.37,6
VIJ15,2014-11-13 04:30,13,17.35,17.37,17.33,17.35,33
VIJ15,2014-11-13 05:00,13,17.35,17.35,17.35,17.35,5
VIJ15,2014-11-13 07:30,13,17.5,17.51,17.44,17.5,188
VIJ15,2014-11-13 08:00,13,17.48,17.5,17.45,17.47,41
VIJ15,2014-11-13 08:30,13,17.5,17.5,17.38,17.4,104
VIJ15,2014-11-13 09:00,13,17.38,17.43,17.35,17.4,50
VIJ15,2014-11-13 09:30,13,17.4,17.43,17.4,17.43,106
VIJ15,2014-11-13 10:00,13,17.43,17.55,17.43,17.55,160
VIJ15,2014-11-13 10:30,13,17.6,17.7,17.57,17.65,434
VIJ15,2014-11-13 11:00,13,17.65,17.65,17.6,17.65,134
VIJ15,2014-11-13 11:30,13,17.65,17.75,17.65,17.72,104
VIJ15,2014-11-13 12:00,13,17.75,17.95,17.7,17.9,896
VIJ15,2014-11-13 12:30,13,17.9,18,17.78,17.86,842
VIJ15,2014-11-13 13:00,13,17.9,18.09,17.86,18,2494
VIJ15,2014-11-13 13:30,13,17.95,17.95,17.83,17.9,251
VIJ15,2014-11-13 14:00,13,17.85,17.88,17.78,17.85,176
VIJ15,2014-11-13 14:30,13,17.82,17.82,17.65,17.65,194
VIJ15,2014-11-13 15:00,13,17.65,17.83,17.63,17.8,518
VIJ15,2014-11-13 15:30,14,17.8,17.8,17.75,17.75,60
VIJ15,2014-11-13 16:00,14,17.73,17.75,17.73,17.75,8
VIJ15,2014-11-13 16:30,14,17.75,17.75,17.75,17.75,2
VIJ15,2014-11-13 23:00,14,17.75,17.76,17.75,17.76,5
VIJ15,2014-11-14 01:00,14,17.7,17.7,17.7,17.7,4
VIJ15,2014-11-14 02:00,14,17.7,17.7,17.7,17.7,8
VIJ15,2014-11-14 03:00,14,17.7,17.7,17.7,17.7,1
VIJ15,2014-11-14 05:30,14,17.74,17.8,17.74,17.79,35
VIJ15,2014-11-14 06:00,14,17.77,17.77,17.77,17.77,4
VIJ15,2014-11-14 06:30,14,17.75,17.75,17.75,17.75,3
VIJ15,2014-11-14 07:00,14,17.71,17.72,17.68,17.68,46
VIJ15,2014-11-14 07:30,14,17.65,17.68,17.63,17.67,45
VIJ15,2014-11-14 08:30,14,17.65,17.75,17.6,17.7,175
VIJ15,2014-11-14 09:00,14,17.7,17.78,17.6,17.74,122
VIJ15,2014-11-14 09:30,14,17.7,17.83,17.65,17.71,167
VIJ15,2014-11-14 10:00,14,17.7,17.7,17.63,17.67,425
VIJ15,2014-11-14 10:30,14,17.7,17.73,17.7,17.73,14
VIJ15,2014-11-14 11:00,14,17.7,17.76,17.7,17.73,75
VIJ15,2014-11-14 11:30,14,17.69,17.69,17.65,17.65,28
VIJ15,2014-11-14 12:00,14,17.68,17.68,17.58,17.65,119
VIJ15,2014-11-14 12:30,14,17.6,17.65,17.6,17.65,51
VIJ15,2014-11-14 13:00,14,17.65,17.7,17.55,17.56,123
VIJ15,2014-11-14 13:30,14,17.55,17.63,17.54,17.62,217
VIJ15,2014-11-14 14:00,14,17.58,17.6,17.56,17.56,52
VIJ15,2014-11-14 14:30,14,17.56,17.56,17.45,17.52,1118
VIJ15,2014-11-14 15:00,14,17.52,17.58,17.51,17.51,432
VIJ15,2014-11-16 17:00,17,17.55,17.6,17.55,17.6,33
VIJ15,2014-11-16 18:00,17,17.65,17.69,17.61,17.67,21
VIJ15,2014-11-16 18:30,17,17.73,17.75,17.73,17.75,10
VIJ15,2014-11-16 19:00,17,17.71,17.72,17.66,17.66,12
VIJ15,2014-11-16 19:30,17,17.72,17.72,17.69,17.72,5
VIJ15,2014-11-16 20:00,17,17.69,17.75,17.69,17.75,59
VIJ15,2014-11-16 20:30,17,17.78,17.81,17.78,17.81,13
VIJ15,2014-11-17 02:00,17,17.7,17.7,17.65,17.65,6
VIJ15,2014-11-17 02:30,17,17.7,17.74,17.69,17.72,22
VIJ15,2014-11-17 03:00,17,17.72,17.74,17.71,17.73,62
VIJ15,2014-11-17 03:30,17,17.73,17.78,17.72,17.75,102
VIJ15,2014-11-17 06:30,17,17.65,17.65,17.65,17.65,3
VIJ15,2014-11-17 07:00,17,17.65,17.66,17.63,17.65,28
VIJ15,2014-11-17 07:30,17,17.65,17.68,17.6,17.6,32
VIJ15,2014-11-17 08:00,17,17.65,17.65,17.65,17.65,15
VIJ15,2014-11-17 08:30,17,17.65,17.7,17.59,17.6,125
VIJ15,2014-11-17 09:00,17,17.6,17.65,17.5,17.54,301
VIJ15,2014-11-17 09:30,17,17.54,17.57,17.53,17.55,142
VIJ15,2014-11-17 10:00,17,17.55,17.6,17.53,17.6,44
VIJ15,2014-11-17 10:30,17,17.63,17.68,17.6,17.65,61
VIJ15,2014-11-17 11:00,17,17.6,17.62,17.53,17.54,115
VIJ15,2014-11-17 11:30,17,17.5,17.53,17.48,17.5,683
VIJ15,2014-11-17 12:00,17,17.5,17.5,17.43,17.45,132
VIJ15,2014-11-17 12:30,17,17.45,17.53,17.45,17.5,46
VIJ15,2014-11-17 13:00,17,17.5,17.5,17.45,17.45,3
VIJ15,2014-11-17 13:30,17,17.45,17.45,17.45,17.45,71
VIJ15,2014-11-17 14:00,17,17.44,17.49,17.44,17.46,492
VIJ15,2014-11-17 14:30,17,17.45,17.5,17.44,17.5,123
VIJ15,2014-11-17 15:00,17,17.5,17.55,17.46,17.55,417
VIJ15,2014-11-17 15:30,18,17.55,17.55,17.55,17.55,23
VIJ15,2014-11-17 16:00,18,17.55,17.55,17.55,17.55,10
VIJ15,2014-11-17 16:30,18,17.55,17.55,17.54,17.54,66
VIJ15,2014-11-17 19:30,18,17.55,17.55,17.55,17.55,1
VIJ15,2014-11-18 00:30,18,17.5,17.51,17.48,17.48,24
VIJ15,2014-11-18 01:00,18,17.5,17.5,17.5,17.5,4
VIJ15,2014-11-18 02:00,18,17.55,17.56,17.51,17.52,182
VIJ15,2014-11-18 02:30,18,17.5,17.57,17.5,17.55,50
VIJ15,2014-11-18 03:00,18,17.6,17.6,17.54,17.57,20
VIJ15,2014-11-18 03:30,18,17.55,17.59,17.54,17.59,47
VIJ15,2014-11-18 04:00,18,17.55,17.55,17.55,17.55,3
VIJ15,2014-11-18 04:30,18,17.58,17.59,17.56,17.56,24
VIJ15,2014-11-18 05:00,18,17.57,17.57,17.55,17.55,37
VIJ15,2014-11-18 05:30,18,17.55,17.55,17.55,17.55,2
VIJ15,2014-11-18 06:00,18,17.54,17.54,17.53,17.53,13
VIJ15,2014-11-18 06:30,18,17.54,17.54,17.5,17.54,74
VIJ15,2014-11-18 07:00,18,17.5,17.52,17.5,17.51,38
VIJ15,2014-11-18 07:30,18,17.54,17.54,17.5,17.53,24
VIJ15,2014-11-18 08:00,18,17.5,17.5,17.5,17.5,7
VIJ15,2014-11-18 08:30,18,17.45,17.47,17.35,17.39,266
VIJ15,2014-11-18 09:00,18,17.37,17.42,17.29,17.42,603
VIJ15,2014-11-18 09:30,18,17.44,17.45,17.35,17.35,84
VIJ15,2014-11-18 10:00,18,17.35,17.37,17.3,17.35,116
VIJ15,2014-11-18 10:30,18,17.35,17.39,17.35,17.35,84
VIJ15,2014-11-18 11:00,18,17.35,17.37,17.3,17.3,269
VIJ15,2014-11-18 11:30,18,17.32,17.35,17.3,17.3,428
VIJ15,2014-11-18 12:00,18,17.32,17.35,17.3,17.3,34
VIJ15,2014-11-18 12:30,18,17.3,17.35,17.3,17.35,63
VIJ15,2014-11-18 13:00,18,17.3,17.41,17.3,17.41,90
VIJ15,2014-11-18 13:30,18,17.4,17.45,17.35,17.4,340
VIJ15,2014-11-18 14:00,18,17.4,17.43,17.35,17.42,304
VIJ15,2014-11-18 14:30,18,17.43,17.51,17.4,17.47,1306
VIJ15,2014-11-18 15:00,18,17.45,17.6,17.44,17.6,1056
VIJ15,2014-11-18 15:30,19,17.59,17.6,17.59,17.59,10
VIJ15,2014-11-18 16:00,19,17.56,17.59,17.54,17.59,67
VIJ15,2014-11-18 16:30,19,17.57,17.59,17.54,17.54,73
VIJ15,2014-11-18 17:00,19,17.53,17.53,17.53,17.53,7
VIJ15,2014-11-19 01:00,19,17.6,17.6,17.6,17.6,1
VIJ15,2014-11-19 01:30,19,17.57,17.57,17.57,17.57,4
VIJ15,2014-11-19 03:00,19,17.55,17.55,17.55,17.55,3
VIJ15,2014-11-19 06:00,19,17.5,17.51,17.5,17.51,2
VIJ15,2014-11-19 07:00,19,17.57,17.62,17.57,17.6,71
VIJ15,2014-11-19 07:30,19,17.61,17.61,17.57,17.57,13
VIJ15,2014-11-19 08:30,19,17.6,17.7,17.6,17.65,525
VIJ15,2014-11-19 09:00,19,17.65,17.71,17.63,17.66,171
VIJ15,2014-11-19 09:30,19,17.67,17.73,17.65,17.73,233
VIJ15,2014-11-19 10:00,19,17.73,17.8,17.65,17.65,206
VIJ15,2014-11-19 10:30,19,17.7,17.7,17.63,17.65,44
VIJ15,2014-11-19 11:00,19,17.63,17.64,17.63,17.63,22
VIJ15,2014-11-19 11:30,19,17.65,17.68,17.63,17.65,58
VIJ15,2014-11-19 12:00,19,17.63,17.64,17.62,17.64,3
VIJ15,2014-11-19 12:30,19,17.63,17.63,17.62,17.62,14
VIJ15,2014-11-19 13:00,19,17.65,17.7,17.53,17.65,371
VIJ15,2014-11-19 13:30,19,17.65,17.7,17.6,17.6,256
VIJ15,2014-11-19 14:00,19,17.6,17.6,17.55,17.57,114
VIJ15,2014-11-19 14:30,19,17.58,17.63,17.5,17.63,361
VIJ15,2014-11-19 15:00,19,17.63,17.8,17.62,17.79,290
VIJ15,2014-11-19 15:30,20,17.8,17.8,17.77,17.77,248
VIJ15,2014-11-19 16:00,20,17.8,17.84,17.74,17.75,228
VIJ15,2014-11-19 16:30,20,17.73,17.73,17.73,17.73,20
VIJ15,2014-11-19 17:00,20,17.75,17.75,17.72,17.75,99
VIJ15,2014-11-19 19:30,20,17.77,17.84,17.77,17.82,21
VIJ15,2014-11-19 21:00,20,17.8,17.8,17.8,17.8,4
VIJ15,2014-11-20 01:00,20,17.75,17.77,17.75,17.77,11
VIJ15,2014-11-20 01:30,20,17.8,17.8,17.79,17.79,10
VIJ15,2014-11-20 02:00,20,17.8,17.82,17.8,17.8,9
VIJ15,2014-11-20 02:30,20,17.85,17.85,17.83,17.85,29
VIJ15,2014-11-20 03:00,20,17.85,17.9,17.85,17.88,51
VIJ15,2014-11-20 03:30,20,17.9,17.91,17.87,17.89,59
VIJ15,2014-11-20 04:00,20,17.9,17.9,17.9,17.9,1
VIJ15,2014-11-20 04:30,20,17.9,17.92,17.87,17.92,46
VIJ15,2014-11-20 06:00,20,17.9,17.9,17.9,17.9,21
VIJ15,2014-11-20 07:00,20,17.9,17.92,17.9,17.92,10
VIJ15,2014-11-20 07:30,20,17.95,17.95,17.93,17.93,13
VIJ15,2014-11-20 08:00,20,17.95,18.03,17.95,18,44
VIJ15,2014-11-20 08:30,20,17.95,17.95,17.83,17.85,178
VIJ15,2014-11-20 09:00,20,17.8,17.88,17.8,17.88,445
VIJ15,2014-11-20 09:30,20,17.85,17.85,17.78,17.8,169
VIJ15,2014-11-20 10:00,20,17.8,17.84,17.8,17.8,99
VIJ15,2014-11-20 10:30,20,17.8,17.82,17.75,17.75,47
VIJ15,2014-11-20 11:00,20,17.75,17.8,17.75,17.8,66
VIJ15,2014-11-20 11:30,20,17.75,17.79,17.7,17.75,215
VIJ15,2014-11-20 12:00,20,17.75,17.79,17.7,17.75,72
VIJ15,2014-11-20 12:30,20,17.75,17.77,17.7,17.72,119
VIJ15,2014-11-20 13:00,20,17.73,17.73,17.65,17.72,299
VIJ15,2014-11-20 13:30,20,17.74,17.8,17.7,17.8,134
VIJ15,2014-11-20 14:00,20,17.8,17.84,17.75,17.75,109
VIJ15,2014-11-20 14:30,20,17.8,17.85,17.75,17.75,666
VIJ15,2014-11-20 15:00,20,17.78,17.8,17.65,17.65,365
VIJ15,2014-11-20 15:30,21,17.65,17.7,17.64,17.7,248
VIJ15,2014-11-20 16:00,21,17.72,17.72,17.72,17.72,5
VIJ15,2014-11-20 16:30,21,17.7,17.7,17.7,17.7,11
VIJ15,2014-11-20 17:30,21,17.69,17.75,17.69,17.75,18
VIJ15,2014-11-20 18:00,21,17.74,17.75,17.74,17.75,12
VIJ15,2014-11-21 02:30,21,17.6,17.6,17.6,17.6,3
VIJ15,2014-11-21 04:30,21,17.5,17.5,17.41,17.45,82
VIJ15,2014-11-21 05:00,21,17.45,17.5,17.45,17.45,62
VIJ15,2014-11-21 05:30,21,17.45,17.45,17.42,17.42,5
VIJ15,2014-11-21 06:00,21,17.46,17.46,17.46,17.46,1
VIJ15,2014-11-21 07:00,21,17.45,17.45,17.45,17.45,3
VIJ15,2014-11-21 07:30,21,17.45,17.45,17.43,17.43,16
VIJ15,2014-11-21 08:00,21,17.41,17.45,17.38,17.43,142
VIJ15,2014-11-21 08:30,21,17.44,17.6,17.44,17.59,625
VIJ15,2014-11-21 09:00,21,17.6,17.6,17.55,17.6,109
VIJ15,2014-11-21 09:30,21,17.6,17.69,17.59,17.69,78
VIJ15,2014-11-21 10:00,21,17.65,17.68,17.62,17.67,308
VIJ15,2014-11-21 10:30,21,17.67,17.78,17.67,17.76,220
VIJ15,2014-11-21 11:00,21,17.75,17.76,17.7,17.75,304
VIJ15,2014-11-21 11:30,21,17.75,17.77,17.71,17.74,105
VIJ15,2014-11-21 12:00,21,17.74,17.76,17.72,17.75,207
VIJ15,2014-11-21 12:30,21,17.75,17.75,17.67,17.67,114
VIJ15,2014-11-21 13:00,21,17.67,17.7,17.67,17.7,60
VIJ15,2014-11-21 13:30,21,17.7,17.7,17.67,17.68,41
VIJ15,2014-11-21 14:00,21,17.68,17.68,17.65,17.65,20
VIJ15,2014-11-21 14:30,21,17.7,17.75,17.63,17.75,1292
VIJ15,2014-11-21 15:00,21,17.75,17.75,17.63,17.7,986
VIJ15,2014-11-23 17:00,24,17.68,17.68,17.63,17.65,26
VIJ15,2014-11-23 17:30,24,17.6,17.7,17.6,17.7,10
VIJ15,2014-11-23 19:30,24,17.68,17.68,17.68,17.68,3
VIJ15,2014-11-23 20:00,24,17.65,17.7,17.65,17.65,40
VIJ15,2014-11-23 21:00,24,17.7,17.72,17.7,17.71,8
VIJ15,2014-11-23 23:00,24,17.7,17.73,17.68,17.68,44
VIJ15,2014-11-24 00:30,24,17.65,17.68,17.63,17.63,42
VIJ15,2014-11-24 01:00,24,17.63,17.63,17.63,17.63,4
VIJ15,2014-11-24 01:30,24,17.65,17.65,17.65,17.65,5
VIJ15,2014-11-24 02:00,24,17.63,17.63,17.63,17.63,21
VIJ15,2014-11-24 02:30,24,17.62,17.63,17.6,17.6,26
VIJ15,2014-11-24 03:00,24,17.57,17.59,17.55,17.57,119
VIJ15,2014-11-24 05:00,24,17.55,17.55,17.55,17.55,3
VIJ15,2014-11-24 05:30,24,17.6,17.6,17.57,17.59,135
VIJ15,2014-11-24 06:00,24,17.57,17.58,17.57,17.58,4
VIJ15,2014-11-24 06:30,24,17.58,17.58,17.58,17.58,38
VIJ15,2014-11-24 07:00,24,17.56,17.56,17.55,17.56,10
VIJ15,2014-11-24 07:30,24,17.56,17.58,17.55,17.57,34
VIJ15,2014-11-24 08:00,24,17.55,17.58,17.55,17.58,13
VIJ15,2014-11-24 08:30,24,17.6,17.65,17.55,17.65,116
VIJ15,2014-11-24 09:00,24,17.62,17.67,17.61,17.65,298
VIJ15,2014-11-24 09:30,24,17.65,17.65,17.59,17.6,71
VIJ15,2014-11-24 10:00,24,17.6,17.66,17.6,17.65,259
VIJ15,2014-11-24 10:30,24,17.65,17.66,17.64,17.64,21
VIJ15,2014-11-24 11:00,24,17.63,17.63,17.6,17.61,73
VIJ15,2014-11-24 11:30,24,17.6,17.62,17.6,17.6,14
VIJ15,2014-11-24 12:00,24,17.6,17.65,17.6,17.6,61
VIJ15,2014-11-24 12:30,24,17.6,17.65,17.6,17.6,5
VIJ15,2014-11-24 13:00,24,17.6,17.62,17.57,17.6,424
VIJ15,2014-11-24 13:30,24,17.6,17.64,17.6,17.6,142
VIJ15,2014-11-24 14:00,24,17.64,17.67,17.62,17.65,1046
VIJ15,2014-11-24 14:30,24,17.65,17.7,17.63,17.7,778
VIJ15,2014-11-24 15:00,24,17.7,17.73,17.65,17.65,441
VIJ15,2014-11-24 15:30,25,17.67,17.68,17.67,17.67,12
VIJ15,2014-11-24 16:30,25,17.7,17.7,17.68,17.68,42
VIJ15,2014-11-24 17:00,25,17.67,17.67,17.67,17.67,1
VIJ15,2014-11-24 18:00,25,17.67,17.67,17.67,17.67,1
VIJ15,2014-11-24 20:30,25,17.68,17.68,17.68,17.68,8
VIJ15,2014-11-24 21:00,25,17.7,17.7,17.7,17.7,10
VIJ15,2014-11-24 21:30,25,17.7,17.7,17.69,17.69,8
VIJ15,2014-11-25 02:30,25,17.7,17.7,17.63,17.67,12
VIJ15,2014-11-25 03:00,25,17.63,17.65,17.63,17.63,4
VIJ15,2014-11-25 03:30,25,17.64,17.64,17.64,17.64,2
VIJ15,2014-11-25 04:30,25,17.63,17.65,17.63,17.65,34
VIJ15,2014-11-25 06:30,25,17.67,17.67,17.64,17.64,26
VIJ15,2014-11-25 07:00,25,17.64,17.65,17.64,17.65,9
VIJ15,2014-11-25 07:30,25,17.6,17.6,17.6,17.6,56
VIJ15,2014-11-25 08:00,25,17.62,17.62,17.6,17.6,7
VIJ15,2014-11-25 08:30,25,17.65,17.7,17.55,17.67,429
VIJ15,2014-11-25 09:00,25,17.7,17.78,17.68,17.7,337
VIJ15,2014-11-25 09:30,25,17.67,17.8,17.67,17.78,465
VIJ15,2014-11-25 10:00,25,17.75,17.85,17.75,17.8,656
VIJ15,2014-11-25 10:30,25,17.8,17.8,17.74,17.77,60
VIJ15,2014-11-25 11:00,25,17.75,17.79,17.72,17.76,72
VIJ15,2014-11-25 11:30,25,17.75,17.75,17.7,17.7,107
VIJ15,2014-11-25 12:00,25,17.7,17.7,17.69,17.69,44
VIJ15,2014-11-25 12:30,25,17.7,17.7,17.69,17.69,6
VIJ15,2014-11-25 13:00,25,17.69,17.7,17.69,17.69,64
VIJ15,2014-11-25 13:30,25,17.68,17.77,17.68,17.75,1004
VIJ15,2014-11-25 14:00,25,17.75,17.75,17.67,17.7,540
VIJ15,2014-11-25 14:30,25,17.7,17.85,17.69,17.8,1388
VIJ15,2014-11-25 15:00,25,17.82,17.83,17.7,17.7,403
VIJ15,2014-11-25 15:30,26,17.75,17.75,17.72,17.73,100
VIJ15,2014-11-25 16:00,26,17.7,17.72,17.7,17.72,40
VIJ15,2014-11-25 17:00,26,17.75,17.75,17.75,17.75,1
VIJ15,2014-11-25 21:30,26,17.7,17.7,17.7,17.7,6
VIJ15,2014-11-25 22:00,26,17.7,17.7,17.7,17.7,2
VIJ15,2014-11-25 23:30,26,17.71,17.71,17.71,17.71,11
VIJ15,2014-11-26 00:00,26,17.71,17.71,17.71,17.71,4
VIJ15,2014-11-26 01:00,26,17.7,17.7,17.7,17.7,2
VIJ15,2014-11-26 02:00,26,17.74,17.74,17.74,17.74,1
VIJ15,2014-11-26 02:30,26,17.73,17.74,17.73,17.74,4
VIJ15,2014-11-26 03:00,26,17.73,17.73,17.73,17.73,1
VIJ15,2014-11-26 03:30,26,17.73,17.73,17.7,17.72,10
VIJ15,2014-11-26 04:00,26,17.72,17.76,17.72,17.76,91
VIJ15,2014-11-26 06:30,26,17.73,17.76,17.72,17.76,68
VIJ15,2014-11-26 07:00,26,17.75,17.77,17.75,17.75,58
VIJ15,2014-11-26 07:30,26,17.79,17.88,17.79,17.8,142
VIJ15,2014-11-26 08:00,26,17.8,17.8,17.78,17.78,15
VIJ15,2014-11-26 08:30,26,17.8,17.85,17.75,17.82,665
VIJ15,2014-11-26 09:00,26,17.85,17.85,17.75,17.77,129
VIJ15,2014-11-26 09:30,26,17.8,17.8,17.72,17.75,330
VIJ15,2014-11-26 10:00,26,17.75,17.75,17.75,17.75,74
VIJ15,2014-11-26 10:30,26,17.73,17.75,17.73,17.74,4
VIJ15,2014-11-26 11:00,26,17.7,17.7,17.7,17.7,11
VIJ15,2014-11-26 11:30,26,17.75,17.75,17.75,17.75,1
VIJ15,2014-11-26 12:00,26,17.71,17.71,17.62,17.62,203
VIJ15,2014-11-26 12:30,26,17.63,17.65,17.63,17.65,14
VIJ15,2014-11-26 13:00,26,17.65,17.7,17.65,17.7,55
VIJ15,2014-11-26 13:30,26,17.67,17.78,17.66,17.74,787
VIJ15,2014-11-26 14:00,26,17.72,17.78,17.71,17.72,325
VIJ15,2014-11-26 14:30,26,17.71,17.73,17.67,17.68,595
VIJ15,2014-11-26 15:00,26,17.7,17.72,17.6,17.65,1267
VIJ15,2014-11-26 15:30,27,17.63,17.63,17.53,17.6,323
VIJ15,2014-11-26 16:00,27,17.61,17.61,17.61,17.61,1
VIJ15,2014-11-27 02:30,27,17.7,17.7,17.7,17.7,4
VIJ15,2014-11-27 04:00,27,17.7,17.74,17.69,17.72,19
VIJ15,2014-11-27 04:30,27,17.72,17.74,17.72,17.73,29
VIJ15,2014-11-27 05:00,27,17.72,17.72,17.72,17.72,1
VIJ15,2014-11-27 06:30,27,17.75,17.75,17.75,17.75,2
VIJ15,2014-11-27 07:00,27,17.7,17.7,17.7,17.7,4
VIJ15,2014-11-27 07:30,27,17.65,17.68,17.65,17.67,12
VIJ15,2014-11-27 08:00,27,17.7,17.7,17.7,17.7,1
VIJ15,2014-11-27 09:30,27,17.65,17.65,17.6,17.6,156
VIJ15,2014-11-27 10:00,27,17.6,17.62,17.6,17.62,41
VIJ15,2014-11-27 17:00,28,17.65,17.65,17.64,17.64,3
VIJ15,2014-11-27 17:30,28,17.64,17.64,17.64,17.64,1
VIJ15,2014-11-27 18:00,28,17.65,17.66,17.65,17.66,4
VIJ15,2014-11-27 18:30,28,17.64,17.79,17.64,17.64,149
VIJ15,2014-11-28 02:00,28,17.75,17.77,17.73,17.75,41
VIJ15,2014-11-28 02:30,28,17.8,17.83,17.8,17.83,14
VIJ15,2014-11-28 04:30,28,17.82,17.85,17.81,17.82,10
VIJ15,2014-11-28 05:00,28,17.82,17.82,17.8,17.8,42
VIJ15,2014-11-28 05:30,28,17.8,17.82,17.8,17.8,4
VIJ15,2014-11-28 06:00,28,17.79,17.8,17.78,17.78,4
VIJ15,2014-11-28 06:30,28,17.77,17.77,17.77,17.77,22
VIJ15,2014-11-28 07:00,28,17.77,17.77,17.75,17.75,8
VIJ15,2014-11-28 07:30,28,17.75,17.75,17.7,17.7,34
VIJ15,2014-11-28 08:00,28,17.7,17.72,17.7,17.7,19
VIJ15,2014-11-28 08:30,28,17.7,17.75,17.68,17.68,176
VIJ15,2014-11-28 09:00,28,17.7,17.75,17.65,17.68,404
VIJ15,2014-11-28 09:30,28,17.7,17.7,17.63,17.65,386
VIJ15,2014-11-28 10:00,28,17.65,17.67,17.63,17.67,206
VIJ15,2014-11-28 10:30,28,17.64,17.7,17.62,17.68,107
VIJ15,2014-11-28 11:00,28,17.68,17.68,17.62,17.65,142
VIJ15,2014-11-28 11:30,28,17.65,17.77,17.65,17.75,861
VIJ15,2014-11-28 12:00,28,17.72,17.75,17.62,17.71,1056
VIJ15,2014-11-30 17:00,1,17.8,17.8,17.8,17.8,3
VIJ15,2014-11-30 20:00,1,17.8,17.8,17.8,17.8,1
VIJ15,2014-11-30 20:30,1,17.81,17.83,17.81,17.82,33
VIJ15,2014-11-30 21:00,1,17.82,17.82,17.82,17.82,1
VIJ15,2014-11-30 22:30,1,17.85,17.86,17.85,17.86,24
VIJ15,2014-11-30 23:00,1,17.85,17.87,17.82,17.85,23
VIJ15,2014-12-01 00:00,1,17.86,17.86,17.85,17.85,7
VIJ15,2014-12-01 00:30,1,17.83,17.83,17.83,17.83,4
VIJ15,2014-12-01 01:00,1,17.85,17.9,17.84,17.9,27
VIJ15,2014-12-01 01:30,1,17.9,17.9,17.86,17.88,11
VIJ15,2014-12-01 02:00,1,17.9,17.9,17.87,17.9,9
VIJ15,2014-12-01 02:30,1,17.9,17.9,17.89,17.9,7
VIJ15,2014-12-01 03:00,1,17.92,17.92,17.92,17.92,4
VIJ15,2014-12-01 03:30,1,17.9,17.9,17.88,17.88,23
VIJ15,2014-12-01 04:00,1,17.9,17.9,17.88,17.88,2
VIJ15,2014-12-01 04:30,1,17.9,17.9,17.89,17.89,5
VIJ15,2014-12-01 05:30,1,17.88,17.88,17.88,17.88,14
VIJ15,2014-12-01 06:00,1,17.83,17.85,17.83,17.85,10
VIJ15,2014-12-01 06:30,1,17.85,17.89,17.85,17.87,12
VIJ15,2014-12-01 07:00,1,17.85,17.87,17.85,17.87,17
VIJ15,2014-12-01 08:00,1,17.85,17.87,17.85,17.85,31
VIJ15,2014-12-01 08:30,1,17.85,18.08,17.84,17.94,734
VIJ15,2014-12-01 09:00,1,17.95,17.95,17.8,17.85,597
VIJ15,2014-12-01 09:30,1,17.85,17.99,17.85,17.99,324
VIJ15,2014-12-01 10:00,1,17.98,18,17.9,18,160
VIJ15,2014-12-01 10:30,1,17.98,18.08,17.95,18.08,246
VIJ15,2014-12-01 11:00,1,18.08,18.11,18.04,18.11,382
VIJ15,2014-12-01 11:30,1,18.1,18.14,17.98,17.98,276
VIJ15,2014-12-01 12:00,1,17.95,17.97,17.93,17.96,134
VIJ15,2014-12-01 12:30,1,17.95,18.04,17.92,18.02,146
VIJ15,2014-12-01 13:00,1,18.05,18.07,18.04,18.05,190
VIJ15,2014-12-01 13:30,1,18.05,18.06,18.04,18.04,140
VIJ15,2014-12-01 14:00,1,18,18.03,17.9,17.92,441
VIJ15,2014-12-01 14:30,1,17.93,18.1,17.93,18.05,1458
VIJ15,2014-12-01 15:00,1,18.1,18.22,18.08,18.2,1363
VIJ15,2014-12-01 15:30,2,18.19,18.22,18.15,18.18,450
VIJ15,2014-12-01 16:00,2,18.18,18.18,18.18,18.18,7
VIJ15,2014-12-01 18:30,2,18.2,18.2,18.17,18.2,12
VIJ15,2014-12-01 19:00,2,18.15,18.15,18.15,18.15,25
VIJ15,2014-12-01 23:00,2,18.14,18.14,18.14,18.14,1
VIJ15,2014-12-02 00:00,2,18.15,18.15,18.12,18.12,4
VIJ15,2014-12-02 00:30,2,18.12,18.13,18.11,18.11,26
VIJ15,2014-12-02 01:00,2,18.1,18.13,18.05,18.07,102
VIJ15,2014-12-02 01:30,2,18.05,18.08,18.05,18.06,33
VIJ15,2014-12-02 02:00,2,18.07,18.1,18.05,18.1,29
VIJ15,2014-12-02 03:30,2,18.05,18.05,18.03,18.05,16
VIJ15,2014-12-02 04:00,2,18.05,18.06,18.05,18.05,20
VIJ15,2014-12-02 04:30,2,18.06,18.12,18.06,18.12,94
VIJ15,2014-12-02 05:00,2,18.1,18.1,18.1,18.1,1
VIJ15,2014-12-02 05:30,2,18.07,18.07,18.07,18.07,25
VIJ15,2014-12-02 06:30,2,18.04,18.04,18.04,18.04,3
VIJ15,2014-12-02 07:00,2,18.03,18.04,18.03,18.04,16
VIJ15,2014-12-02 07:30,2,18.05,18.06,18.03,18.03,26
VIJ15,2014-12-02 08:00,2,18.05,18.09,18.05,18.09,52
VIJ15,2014-12-02 08:30,2,18.1,18.1,17.85,17.85,816
VIJ15,2014-12-02 09:00,2,17.9,17.9,17.8,17.84,813
VIJ15,2014-12-02 09:30,2,17.85,17.89,17.8,17.83,450
VIJ15,2014-12-02 10:00,2,17.83,17.85,17.8,17.85,265
VIJ15,2014-12-02 10:30,2,17.85,17.85,17.82,17.83,26
VIJ15,2014-12-02 11:00,2,17.84,17.94,17.84,17.94,49
VIJ15,2014-12-02 11:30,2,17.95,17.98,17.95,17.95,114
VIJ15,2014-12-02 12:00,2,17.93,17.93,17.85,17.85,262
VIJ15,2014-12-02 12:30,2,17.83,17.83,17.77,17.8,405
VIJ15,2014-12-02 13:00,2,17.78,17.82,17.78,17.8,103
VIJ15,2014-12-02 13:30,2,17.8,17.8,17.67,17.69,535
VIJ15,2014-12-02 14:00,2,17.7,17.78,17.65,17.74,447
VIJ15,2014-12-02 14:30,2,17.72,17.74,17.63,17.65,774
VIJ15,2014-12-02 15:00,2,17.65,17.67,17.4,17.45,2212
VIJ15,2014-12-02 15:30,3,17.45,17.45,17.3,17.45,1052
VIJ15,2014-12-02 16:00,3,17.44,17.44,17.43,17.43,49
VIJ15,2014-12-02 17:00,3,17.45,17.45,17.45,17.45,7
VIJ15,2014-12-02 17:30,3,17.43,17.43,17.43,17.43,3
VIJ15,2014-12-02 21:30,3,17.43,17.43,17.43,17.43,14
VIJ15,2014-12-02 22:00,3,17.45,17.45,17.45,17.45,3
VIJ15,2014-12-03 02:00,3,17.5,17.54,17.48,17.54,22
VIJ15,2014-12-03 02:30,3,17.53,17.53,17.53,17.53,2
VIJ15,2014-12-03 03:30,3,17.5,17.5,17.5,17.5,1
VIJ15,2014-12-03 04:30,3,17.55,17.55,17.51,17.53,33
VIJ15,2014-12-03 05:30,3,17.5,17.5,17.5,17.5,6
VIJ15,2014-12-03 06:30,3,17.55,17.55,17.45,17.45,2
VIJ15,2014-12-03 07:00,3,17.5,17.5,17.5,17.5,10
VIJ15,2014-12-03 07:30,3,17.55,17.55,17.51,17.53,61
VIJ15,2014-12-03 08:00,3,17.53,17.53,17.43,17.43,167
VIJ15,2014-12-03 08:30,3,17.45,17.5,17.38,17.43,387
VIJ15,2014-12-03 09:00,3,17.43,17.45,17.31,17.35,694
VIJ15,2014-12-03 09:30,3,17.35,17.35,17.29,17.34,329
VIJ15,2014-12-03 10:00,3,17.34,17.39,17.3,17.35,111
VIJ15,2014-12-03 10:30,3,17.35,17.4,17.35,17.4,166
VIJ15,2014-12-03 11:00,3,17.4,17.43,17.4,17.43,35
VIJ15,2014-12-03 11:30,3,17.45,17.48,17.45,17.46,121
VIJ15,2014-12-03 12:00,3,17.45,17.48,17.43,17.48,46
VIJ15,2014-12-03 12:30,3,17.45,17.48,17.45,17.46,41
VIJ15,2014-12-03 13:00,3,17.47,17.47,17.38,17.4,104
VIJ15,2014-12-03 13:30,3,17.4,17.4,17.38,17.4,100
VIJ15,2014-12-03 14:00,3,17.4,17.41,17.35,17.37,230
VIJ15,2014-12-03 14:30,3,17.38,17.38,17.3,17.37,367
VIJ15,2014-12-03 15:00,3,17.35,17.5,17.33,17.46,1067
VIJ15,2014-12-03 15:30,4,17.5,17.5,17.45,17.45,42
VIJ15,2014-12-03 16:00,4,17.44,17.44,17.43,17.43,3
VIJ15,2014-12-03 22:00,4,17.45,17.45,17.45,17.45,1
VIJ15,2014-12-04 03:00,4,17.4,17.4,17.4,17.4,1
VIJ15,2014-12-04 04:30,4,17.4,17.41,17.4,17.41,17
VIJ15,2014-12-04 05:00,4,17.4,17.4,17.4,17.4,2
VIJ15,2014-12-04 05:30,4,17.39,17.39,17.39,17.39,2
VIJ15,2014-12-04 06:00,4,17.4,17.4,17.4,17.4,1
VIJ15,2014-12-04 06:30,4,17.4,17.4,17.4,17.4,1
VIJ15,2014-12-04 07:00,4,17.4,17.4,17.4,17.4,14
VIJ15,2014-12-04 07:30,4,17.4,17.57,17.4,17.57,330
VIJ15,2014-12-04 08:00,4,17.55,17.55,17.48,17.48,114
VIJ15,2014-12-04 08:30,4,17.5,17.6,17.48,17.55,473
VIJ15,2014-12-04 09:00,4,17.55,17.64,17.55,17.64,215
VIJ15,2014-12-04 09:30,4,17.65,17.74,17.61,17.65,259
VIJ15,2014-12-04 10:00,4,17.66,17.7,17.65,17.65,47
VIJ15,2014-12-04 10:30,4,17.7,17.71,17.53,17.55,178
VIJ15,2014-12-04 11:00,4,17.55,17.55,17.48,17.48,41
VIJ15,2014-12-04 11:30,4,17.45,17.47,17.35,17.47,360
VIJ15,2014-12-04 12:00,4,17.45,17.45,17.39,17.4,60
VIJ15,2014-12-04 12:30,4,17.4,17.4,17.39,17.4,59
VIJ15,2014-12-04 13:00,4,17.4,17.4,17.36,17.36,6
VIJ15,2014-12-04 13:30,4,17.4,17.5,17.4,17.45,51
VIJ15,2014-12-04 14:00,4,17.45,17.55,17.44,17.55,150
VIJ15,2014-12-04 14:30,4,17.55,17.55,17.45,17.48,208
VIJ15,2014-12-04 15:00,4,17.48,17.5,17.34,17.35,721
VIJ15,2014-12-04 15:30,5,17.35,17.35,17.35,17.35,15
VIJ15,2014-12-04 17:00,5,17.36,17.37,17.36,17.37,17
VIJ15,2014-12-04 18:00,5,17.37,17.37,17.37,17.37,2
VIJ15,2014-12-04 23:00,5,17.39,17.39,17.39,17.39,1
VIJ15,2014-12-05 02:30,5,17.3,17.32,17.3,17.32,15
VIJ15,2014-12-05 03:00,5,17.3,17.3,17.3,17.3,2
VIJ15,2014-12-05 06:00,5,17.31,17.32,17.27,17.32,102
VIJ15,2014-12-05 06:30,5,17.32,17.32,17.32,17.32,3
VIJ15,2014-12-05 07:00,5,17.3,17.3,17.3,17.3,21
VIJ15,2014-12-05 07:30,5,17.35,17.35,17.25,17.35,109
VIJ15,2014-12-05 08:00,5,17.4,17.41,17.35,17.35,141
VIJ15,2014-12-05 08:30,5,17.35,17.4,17.29,17.33,490
VIJ15,2014-12-05 09:00,5,17.32,17.38,17.27,17.3,450
VIJ15,2014-12-05 09:30,5,17.28,17.3,17.24,17.3,373
VIJ15,2014-12-05 10:00,5,17.29,17.29,17.23,17.24,102
VIJ15,2014-12-05 10:30,5,17.25,17.25,17.15,17.2,190
VIJ15,2014-12-05 11:00,5,17.2,17.23,17.2,17.23,94
VIJ15,2014-12-05 11:30,5,17.24,17.29,17.22,17.25,170
VIJ15,2014-12-05 12:00,5,17.25,17.25,17.25,17.25,24
VIJ15,2014-12-05 12:30,5,17.3,17.3,17.28,17.3,332
VIJ15,2014-12-05 13:00,5,17.3,17.3,17.29,17.29,28
VIJ15,2014-12-05 13:30,5,17.26,17.36,17.26,17.35,193
VIJ15,2014-12-05 14:00,5,17.35,17.38,17.27,17.3,339
VIJ15,2014-12-05 14:30,5,17.3,17.49,17.3,17.4,1164
VIJ15,2014-12-05 15:00,5,17.4,17.45,17.32,17.35,623
VIJ15,2014-12-07 17:00,8,17.35,17.35,17.35,17.35,16
VIJ15,2014-12-07 17:30,8,17.35,17.35,17.35,17.35,1
VIJ15,2014-12-07 18:00,8,17.36,17.36,17.36,17.36,1
VIJ15,2014-12-07 20:00,8,17.39,17.39,17.39,17.39,4
VIJ15,2014-12-07 20:30,8,17.35,17.36,17.35,17.36,3
VIJ15,2014-12-08 02:00,8,17.44,17.45,17.42,17.45,3
VIJ15,2014-12-08 03:00,8,17.4,17.45,17.4,17.45,5
VIJ15,2014-12-08 04:30,8,17.45,17.45,17.45,17.45,7
VIJ15,2014-12-08 05:00,8,17.48,17.49,17.47,17.47,29
VIJ15,2014-12-08 05:30,8,17.49,17.49,17.49,17.49,5
VIJ15,2014-12-08 06:00,8,17.48,17.48,17.48,17.48,3
VIJ15,2014-12-08 06:30,8,17.5,17.5,17.5,17.5,2
VIJ15,2014-12-08 07:00,8,17.5,17.54,17.5,17.54,16
VIJ15,2014-12-08 07:30,8,17.52,17.52,17.5,17.5,19
VIJ15,2014-12-08 08:00,8,17.5,17.51,17.5,17.5,8
VIJ15,2014-12-08 08:30,8,17.46,17.5,17.35,17.35,72
VIJ15,2014-12-08 09:00,8,17.37,17.38,17.32,17.33,713
VIJ15,2014-12-08 09:30,8,17.33,17.35,17.33,17.35,141
VIJ15,2014-12-08 10:00,8,17.35,17.4,17.32,17.37,106
VIJ15,2014-12-08 10:30,8,17.4,17.42,17.4,17.4,182
VIJ15,2014-12-08 11:00,8,17.4,17.59,17.38,17.55,350
VIJ15,2014-12-08 11:30,8,17.55,17.57,17.5,17.55,115
VIJ15,2014-12-08 12:00,8,17.55,17.61,17.5,17.61,256
VIJ15,2014-12-08 12:30,8,17.64,17.78,17.61,17.78,754
VIJ15,2014-12-08 13:00,8,17.8,17.82,17.6,17.6,300
VIJ15,2014-12-08 13:30,8,17.62,17.62,17.53,17.61,246
VIJ15,2014-12-08 14:00,8,17.65,17.78,17.65,17.7,968
VIJ15,2014-12-08 14:30,8,17.73,17.83,17.7,17.72,584
VIJ15,2014-12-08 15:00,8,17.7,17.85,17.68,17.8,984
VIJ15,2014-12-08 15:30,9,17.81,17.81,17.75,17.77,62
VIJ15,2014-12-08 16:00,9,17.75,17.75,17.75,17.75,1
VIJ15,2014-12-08 20:00,9,17.8,17.82,17.79,17.8,16
VIJ15,2014-12-08 20:30,9,17.85,17.85,17.85,17.85,1
VIJ15,2014-12-08 21:00,9,17.85,17.85,17.85,17.85,1
VIJ15,2014-12-08 22:30,9,17.88,17.95,17.88,17.9,25
VIJ15,2014-12-09 01:00,9,17.91,17.91,17.91,17.91,10
VIJ15,2014-12-09 02:00,9,17.9,17.9,17.9,17.9,4
VIJ15,2014-12-09 02:30,9,17.95,18,17.94,18,39
VIJ15,2014-12-09 03:00,9,17.95,17.97,17.85,17.85,25
VIJ15,2014-12-09 03:30,9,17.86,17.86,17.86,17.86,3
VIJ15,2014-12-09 04:00,9,17.85,17.85,17.81,17.82,10
VIJ15,2014-12-09 04:30,9,17.85,17.85,17.85,17.85,4
VIJ15,2014-12-09 05:30,9,17.89,17.92,17.87,17.9,53
VIJ15,2014-12-09 06:00,9,17.9,17.92,17.9,17.92,8
VIJ15,2014-12-09 06:30,9,17.92,18.14,17.92,18.14,280
VIJ15,2014-12-09 07:00,9,18.09,18.21,18.09,18.21,32
VIJ15,2014-12-09 07:30,9,18.19,18.19,18.06,18.1,90
VIJ15,2014-12-09 08:00,9,18.18,18.2,18.13,18.16,117
VIJ15,2014-12-09 08:30,9,18.17,18.25,18,18,1006
VIJ15,2014-12-09 09:00,9,18,18.25,17.97,18.25,874
VIJ15,2014-12-09 09:30,9,18.2,18.28,18.03,18.1,541
VIJ15,2014-12-09 10:00,9,18.15,18.15,18.05,18.05,124
VIJ15,2014-12-09 10:30,9,18.05,18.14,18.05,18.05,128
VIJ15,2014-12-09 11:00,9,18.1,18.18,18.02,18.04,130
VIJ15,2014-12-09 11:30,9,18.05,18.05,17.77,17.77,284
VIJ15,2014-12-09 12:00,9,17.77,17.83,17.65,17.79,845
VIJ15,2014-12-09 12:30,9,17.75,17.82,17.66,17.8,405
VIJ15,2014-12-09 13:00,9,17.75,17.78,17.73,17.75,149
VIJ15,2014-12-09 13:30,9,17.8,17.87,17.8,17.8,289
VIJ15,2014-12-09 14:00,9,17.8,17.8,17.73,17.75,347
VIJ15,2014-12-09 14:30,9,17.75,17.77,17.62,17.7,655
VIJ15,2014-12-09 15:00,9,17.76,17.8,17.67,17.8,611
VIJ15,2014-12-09 15:30,10,17.8,17.82,17.74,17.74,169
VIJ15,2014-12-09 16:00,10,17.7,17.74,17.7,17.74,3
VIJ15,2014-12-09 16:30,10,17.74,17.74,17.74,17.74,10
VIJ15,2014-12-09 18:30,10,17.75,17.75,17.75,17.75,2
VIJ15,2014-12-09 19:30,10,17.79,17.79,17.75,17.75,5
VIJ15,2014-12-09 21:00,10,17.8,17.8,17.8,17.8,14
VIJ15,2014-12-09 21:30,10,17.85,17.85,17.85,17.85,1
VIJ15,2014-12-09 22:00,10,17.85,17.85,17.83,17.84,27
VIJ15,2014-12-09 22:30,10,17.86,17.88,17.86,17.87,19
VIJ15,2014-12-09 23:30,10,17.85,17.85,17.85,17.85,1
VIJ15,2014-12-10 00:00,10,17.79,17.79,17.79,17.79,4
VIJ15,2014-12-10 01:00,10,17.8,17.8,17.75,17.75,3
VIJ15,2014-12-10 01:30,10,17.77,17.77,17.77,17.77,3
VIJ15,2014-12-10 02:00,10,17.8,17.82,17.8,17.8,102
VIJ15,2014-12-10 02:30,10,17.75,17.8,17.75,17.8,68
VIJ15,2014-12-10 03:00,10,17.82,17.85,17.82,17.85,17
VIJ15,2014-12-10 05:00,10,17.85,17.85,17.85,17.85,1
VIJ15,2014-12-10 06:00,10,17.83,17.83,17.8,17.8,11
VIJ15,2014-12-10 06:30,10,17.85,17.9,17.83,17.85,81
VIJ15,2014-12-10 07:00,10,17.88,17.88,17.88,17.88,1
VIJ15,2014-12-10 07:30,10,17.85,17.85,17.82,17.82,30
VIJ15,2014-12-10 08:00,10,17.85,17.9,17.85,17.88,79
VIJ15,2014-12-10 08:30,10,17.9,18,17.85,17.98,516
VIJ15,2014-12-10 09:00,10,18,18.02,17.95,18,327
VIJ15,2014-12-10 09:30,10,18.05,18.13,17.95,17.95,440
VIJ15,2014-12-10 10:00,10,17.9,18.04,17.89,18,329
VIJ15,2014-12-10 10:30,10,18.01,18.1,17.94,17.95,258
VIJ15,2014-12-10 11:00,10,17.95,18.1,17.95,18.1,143
VIJ15,2014-12-10 11:30,10,18.1,18.1,17.9,18,300
VIJ15,2014-12-10 12:00,10,18,18,17.89,17.96,218
VIJ15,2014-12-10 12:30,10,18,18.18,18,18.17,542
VIJ15,2014-12-10 13:00,10,18.19,18.35,18.1,18.33,1309
VIJ15,2014-12-10 13:30,10,18.35,18.47,18.27,18.47,1606
VIJ15,2014-12-10 14:00,10,18.45,18.53,18.3,18.3,819
VIJ15,2014-12-10 14:30,10,18.35,18.53,18.3,18.43,1526
VIJ15,2014-12-10 15:00,10,18.43,18.75,18.43,18.75,1309
VIJ15,2014-12-10 15:30,11,18.6,18.65,18.55,18.6,249
VIJ15,2014-12-10 16:00,11,18.59,18.6,18.52,18.54,50
VIJ15,2014-12-10 16:30,11,18.55,18.55,18.5,18.52,49
VIJ15,2014-12-10 17:00,11,18.55,18.55,18.55,18.55,12
VIJ15,2014-12-10 17:30,11,18.5,18.53,18.5,18.5,29
VIJ15,2014-12-10 18:00,11,18.55,18.55,18.54,18.54,5
VIJ15,2014-12-10 18:30,11,18.5,18.5,18.5,18.5,2
VIJ15,2014-12-10 19:30,11,18.45,18.45,18.4,18.41,93
VIJ15,2014-12-10 20:00,11,18.41,18.41,18.41,18.41,3
VIJ15,2014-12-10 20:30,11,18.45,18.45,18.43,18.43,3
VIJ15,2014-12-10 21:30,11,18.45,18.45,18.45,18.45,3
VIJ15,2014-12-10 22:00,11,18.43,18.43,18.42,18.42,6
VIJ15,2014-12-10 23:00,11,18.4,18.4,18.38,18.38,8
VIJ15,2014-12-11 00:00,11,18.4,18.4,18.4,18.4,2
VIJ15,2014-12-11 00:30,11,18.45,18.45,18.44,18.45,7
VIJ15,2014-12-11 01:00,11,18.39,18.39,18.35,18.35,49
VIJ15,2014-12-11 02:00,11,18.35,18.39,18.34,18.34,24
VIJ15,2014-12-11 02:30,11,18.34,18.35,18.3,18.3,35
VIJ15,2014-12-11 03:00,11,18.35,18.4,18.35,18.4,33
VIJ15,2014-12-11 03:30,11,18.35,18.35,18.25,18.25,88
VIJ15,2014-12-11 04:00,11,18.3,18.35,18.25,18.35,42
VIJ15,2014-12-11 04:30,11,18.4,18.4,18.39,18.4,11
VIJ15,2014-12-11 05:00,11,18.42,18.44,18.38,18.38,69
VIJ15,2014-12-11 05:30,11,18.45,18.6,18.43,18.6,225
VIJ15,2014-12-11 06:00,11,18.6,18.61,18.55,18.59,53
VIJ15,2014-12-11 06:30,11,18.5,18.53,18.44,18.45,50
VIJ15,2014-12-11 07:00,11,18.47,18.6,18.46,18.58,129
VIJ15,2014-12-11 07:30,11,18.55,18.55,18.39,18.43,346
VIJ15,2014-12-11 08:00,11,18.4,18.47,18.39,18.45,168
VIJ15,2014-12-11 08:30,11,18.4,18.4,18.11,18.22,1688
VIJ15,2014-12-11 09:00,11,18.2,18.34,18.2,18.25,857
VIJ15,2014-12-11 09:30,11,18.27,18.35,18.2,18.32,678
VIJ15,2014-12-11 10:00,11,18.32,18.33,18.2,18.2,371
VIJ15,2014-12-11 10:30,11,18.2,18.2,18,18,706
VIJ15,2014-12-11 11:00,11,18.05,18.13,18.01,18.13,633
VIJ15,2014-12-11 11:30,11,18.11,18.12,17.97,18,864
VIJ15,2014-12-11 12:00,11,18,18.14,17.97,18.14,449
VIJ15,2014-12-11 12:30,11,18.13,18.35,18.08,18.3,309
VIJ15,2014-12-11 13:00,11,18.3,18.65,18.3,18.63,1206
VIJ15,2014-12-11 13:30,11,18.6,18.99,18.53,18.93,1937
VIJ15,2014-12-11 14:00,11,18.92,18.95,18.63,18.73,1149
VIJ15,2014-12-11 14:30,11,18.72,19.3,18.66,19.24,2799
VIJ15,2014-12-11 15:00,11,19.25,19.63,19.25,19.6,3392
VIJ15,2014-12-11 15:30,12,19.55,19.75,19.55,19.66,128
VIJ15,2014-12-11 16:00,12,19.56,19.65,19.54,19.56,39
VIJ15,2014-12-11 16:30,12,19.5,19.54,19.48,19.48,32
VIJ15,2014-12-11 17:00,12,19.45,19.53,19.45,19.5,41
VIJ15,2014-12-11 17:30,12,19.5,19.54,19.5,19.53,25
VIJ15,2014-12-11 18:00,12,19.53,19.55,19.5,19.55,62
VIJ15,2014-12-11 18:30,12,19.5,19.5,19.45,19.45,14
VIJ15,2014-12-11 19:00,12,19.48,19.48,19.45,19.45,12
VIJ15,2014-12-11 19:30,12,19.45,19.46,19.43,19.46,4
VIJ15,2014-12-11 20:00,12,19.43,19.5,19.43,19.5,8
VIJ15,2014-12-11 20:30,12,19.47,19.47,19.47,19.47,2
VIJ15,2014-12-11 21:00,12,19.45,19.47,19.37,19.45,36
VIJ15,2014-12-11 21:30,12,19.45,19.53,19.41,19.5,23
VIJ15,2014-12-11 22:00,12,19.55,19.64,19.55,19.63,47
VIJ15,2014-12-11 22:30,12,19.52,19.53,19.5,19.53,8
VIJ15,2014-12-11 23:00,12,19.52,19.52,19.5,19.5,3
VIJ15,2014-12-12 00:00,12,19.57,19.58,19.56,19.56,5
VIJ15,2014-12-12 00:30,12,19.6,19.62,19.55,19.6,21
VIJ15,2014-12-12 01:00,12,19.62,19.7,19.52,19.52,80
VIJ15,2014-12-12 02:00,12,19.45,19.65,19.4,19.63,28
VIJ15,2014-12-12 02:30,12,19.65,19.75,19.6,19.73,142
VIJ15,2014-12-12 03:00,12,19.65,19.75,19.55,19.59,179
VIJ15,2014-12-12 03:30,12,19.6,19.67,19.5,19.65,152
VIJ15,2014-12-12 04:00,12,19.65,19.65,19.62,19.64,56
VIJ15,2014-12-12 04:30,12,19.62,19.7,19.59,19.65,26
VIJ15,2014-12-12 05:00,12,19.7,19.71,19.67,19.7,34
VIJ15,2014-12-12 05:30,12,19.67,19.68,19.62,19.68,60
VIJ15,2014-12-12 06:00,12,19.68,19.73,19.64,19.68,219
VIJ15,2014-12-12 06:30,12,19.66,19.7,19.59,19.64,210
VIJ15,2014-12-12 07:00,12,19.6,19.83,19.55,19.75,272
VIJ15,2014-12-12 07:30,12,19.75,19.87,19.73,19.87,261
VIJ15,2014-12-12 08:00,12,19.85,19.9,19.75,19.77,250
VIJ15,2014-12-12 08:30,12,19.75,19.78,19.22,19.25,2854
VIJ15,2014-12-12 09:00,12,19.25,19.49,19.22,19.45,2015
VIJ15,2014-12-12 09:30,12,19.4,19.7,19.3,19.7,984
VIJ15,2014-12-12 10:00,12,19.7,19.8,19.51,19.8,1031
VIJ15,2014-12-12 10:30,12,19.8,19.85,19.7,19.83,749
VIJ15,2014-12-12 11:00,12,19.8,19.84,19.44,19.44,1168
VIJ15,2014-12-12 11:30,12,19.45,19.65,19.42,19.65,910
VIJ15,2014-12-12 12:00,12,19.65,19.74,19.47,19.5,743
VIJ15,2014-12-12 12:30,12,19.46,19.69,19.46,19.6,525
VIJ15,2014-12-12 13:00,12,19.62,19.69,19.57,19.65,636
VIJ15,2014-12-12 13:30,12,19.65,19.74,19.58,19.7,1067
VIJ15,2014-12-12 14:00,12,19.65,19.74,19.62,19.69,1291
VIJ15,2014-12-12 14:30,12,19.7,19.95,19.7,19.9,1331
VIJ15,2014-12-12 15:00,12,19.9,20.15,19.8,19.8,3504
VIJ15,2014-12-14 17:00,15,19.9,20.1,19.9,20.05,74
VIJ15,2014-12-14 17:30,15,20.05,20.07,19.95,20,145
VIJ15,2014-12-14 18:00,15,19.95,20.01,19.95,19.95,22
VIJ15,2014-12-14 18:30,15,19.93,19.93,19.85,19.85,17
VIJ15,2014-12-14 19:00,15,19.84,19.84,19.8,19.8,23
VIJ15,2014-12-14 19:30,15,19.8,19.87,19.8,19.85,13
VIJ15,2014-12-14 20:00,15,19.8,19.8,19.8,19.8,1
VIJ15,2014-12-14 21:00,15,19.75,19.75,19.7,19.73,33
VIJ15,2014-12-14 21:30,15,19.74,19.74,19.74,19.74,3
VIJ15,2014-12-14 22:30,15,19.7,19.7,19.7,19.7,12
VIJ15,2014-12-14 23:00,15,19.75,19.75,19.75,19.75,3
VIJ15,2014-12-15 00:30,15,19.81,19.81,19.81,19.81,1
VIJ15,2014-12-15 01:30,15,19.75,19.75,19.75,19.75,13
VIJ15,2014-12-15 02:00,15,19.75,19.75,19.67,19.67,15
VIJ15,2014-12-15 02:30,15,19.72,19.72,19.65,19.66,26
VIJ15,2014-12-15 03:00,15,19.65,19.65,19.65,19.65,68
VIJ15,2014-12-15 03:30,15,19.65,19.65,19.59,19.59,51
VIJ15,2014-12-15 04:00,15,19.55,19.62,19.55,19.6,47
VIJ15,2014-12-15 04:30,15,19.62,19.63,19.5,19.55,11
VIJ15,2014-12-15 05:00,15,19.6,19.65,19.58,19.62,48
VIJ15,2014-12-15 05:30,15,19.65,19.65,19.58,19.58,52
VIJ15,2014-12-15 06:00,15,19.63,19.65,19.62,19.63,53
VIJ15,2014-12-15 06:30,15,19.6,19.65,19.55,19.65,80
VIJ15,2014-12-15 07:00,15,19.61,19.61,19.5,19.5,215
VIJ15,2014-12-15 07:30,15,19.55,19.65,19.55,19.6,209
VIJ15,2014-12-15 08:00,15,19.6,19.6,19.43,19.44,123
VIJ15,2014-12-15 08:30,15,19.4,19.42,19.11,19.26,2015
VIJ15,2014-12-15 09:00,15,19.27,19.56,19.27,19.45,1804
VIJ15,2014-12-15 09:30,15,19.47,19.73,19.43,19.67,1903
VIJ15,2014-12-15 10:00,15,19.63,19.93,19.6,19.83,1686
VIJ15,2014-12-15 10:30,15,19.85,19.98,19.75,19.9,952
VIJ15,2014-12-15 11:00,15,19.9,19.9,19.53,19.63,966
VIJ15,2014-12-15 11:30,15,19.64,19.7,19.27,19.35,1143
VIJ15,2014-12-15 12:00,15,19.36,19.55,19.27,19.45,742
VIJ15,2014-12-15 12:30,15,19.45,19.55,19.33,19.5,626
VIJ15,2014-12-15 13:00,15,19.48,19.73,19.43,19.48,1635
VIJ15,2014-12-15 13:30,15,19.5,19.67,19.38,19.67,965
VIJ15,2014-12-15 14:00,15,19.6,19.77,19.5,19.76,963
VIJ15,2014-12-15 14:30,15,19.79,19.84,19.57,19.65,1343
VIJ15,2014-12-15 15:00,15,19.69,19.7,19.4,19.65,2112
VIJ15,2014-12-15 15:30,16,19.65,19.65,19.6,19.6,57
VIJ15,2014-12-15 16:00,16,19.6,19.62,19.6,19.62,2
VIJ15,2014-12-15 17:00,16,19.55,19.59,19.55,19.59,2
VIJ15,2014-12-15 17:30,16,19.55,19.58,19.51,19.51,61
VIJ15,2014-12-15 18:00,16,19.4,19.54,19.4,19.5,113
VIJ15,2014-12-15 19:00,16,19.5,19.52,19.45,19.45,24
VIJ15,2014-12-15 20:00,16,19.45,19.45,19.43,19.43,2
VIJ15,2014-12-16 00:00,16,19.5,19.5,19.45,19.45,8
VIJ15,2014-12-16 01:00,16,19.45,19.5,19.42,19.5,80
VIJ15,2014-12-16 01:30,16,19.52,19.52,19.45,19.45,15
VIJ15,2014-12-16 02:00,16,19.4,19.5,19.4,19.5,49
VIJ15,2014-12-16 02:30,16,19.55,19.65,19.52,19.6,54
VIJ15,2014-12-16 03:00,16,19.6,19.6,19.46,19.5,77
VIJ15,2014-12-16 03:30,16,19.49,19.5,19.45,19.45,81
VIJ15,2014-12-16 04:00,16,19.42,19.44,19.4,19.4,5
VIJ15,2014-12-16 04:30,16,19.4,19.42,19.39,19.4,102
VIJ15,2014-12-16 05:00,16,19.45,19.55,19.43,19.55,25
VIJ15,2014-12-16 05:30,16,19.6,19.79,19.58,19.79,150
VIJ15,2014-12-16 06:00,16,19.81,20.08,19.8,19.96,250
VIJ15,2014-12-16 06:30,16,20,20.05,19.85,20.03,196
VIJ15,2014-12-16 07:00,16,19.98,19.98,19.68,19.75,179
VIJ15,2014-12-16 07:30,16,19.75,19.9,19.7,19.8,332
VIJ15,2014-12-16 08:00,16,19.8,19.87,19.68,19.87,278
VIJ15,2014-12-16 08:30,16,19.8,20,19.63,19.75,1849
VIJ15,2014-12-16 09:00,16,19.75,19.95,19.6,19.65,1136
VIJ15,2014-12-16 09:30,16,19.69,19.79,19.4,19.4,1353
VIJ15,2014-12-16 10:00,16,19.4,19.42,18.86,18.97,1800
VIJ15,2014-12-16 10:30,16,18.95,19.2,18.9,19.2,525
VIJ15,2014-12-16 11:00,16,19.15,19.35,19.12,19.25,855
VIJ15,2014-12-16 11:30,16,19.25,19.32,19.05,19.25,849
VIJ15,2014-12-16 12:00,16,19.25,19.64,19.2,19.6,1107
VIJ15,2014-12-16 12:30,16,19.59,19.7,19.35,19.49,996
VIJ15,2014-12-16 13:00,16,19.5,19.53,19.32,19.38,607
VIJ15,2014-12-16 13:30,16,19.35,19.53,19.32,19.47,544
VIJ15,2014-12-16 14:00,16,19.48,19.7,19.39,19.65,1265
VIJ15,2014-12-16 14:30,16,19.7,20,19.59,20,1720
VIJ15,2014-12-16 15:00,16,19.95,20.3,19.9,20.2,2485
VIJ15,2014-12-16 15:30,17,20.27,20.35,20.25,20.3,81
VIJ15,2014-12-16 16:00,17,20.25,20.3,20.22,20.3,8
VIJ15,2014-12-16 16:30,17,20.25,20.25,20.25,20.25,1
VIJ15,2014-12-16 17:00,17,20.25,20.3,20,20.23,144
VIJ15,2014-12-16 17:30,17,20.2,20.2,20.1,20.15,16
VIJ15,2014-12-16 18:00,17,20.09,20.09,20.09,20.09,1
VIJ15,2014-12-16 19:00,17,20.05,20.08,20.05,20.06,6
VIJ15,2014-12-17 00:00,17,20.12,20.12,20.1,20.1,12
VIJ15,2014-12-17 00:30,17,20.13,20.13,20.09,20.09,4
VIJ15,2014-12-17 01:00,17,20.05,20.09,20.05,20.06,22
VIJ15,2014-12-17 01:30,17,20.05,20.05,19.97,19.97,54
VIJ15,2014-12-17 02:00,17,20,20.03,19.9,19.95,77
VIJ15,2014-12-17 02:30,17,19.95,19.95,19.88,19.95,80
VIJ15,2014-12-17 03:00,17,19.96,20,19.9,19.9,15
VIJ15,2014-12-17 04:00,17,19.95,19.95,19.85,19.88,42
VIJ15,2014-12-17 04:30,17,19.9,19.9,19.8,19.86,45
VIJ15,2014-12-17 05:00,17,19.9,19.95,19.9,19.95,20
VIJ15,2014-12-17 05:30,17,19.9,19.9,19.85,19.85,11
VIJ15,2014-12-17 06:00,17,19.86,19.88,19.78,19.83,43
VIJ15,2014-12-17 06:30,17,19.85,19.92,19.85,19.88,75
VIJ15,2014-12-17 07:00,17,19.9,19.96,19.9,19.9,42
VIJ15,2014-12-17 07:30,17,19.9,20,19.85,20,373
VIJ15,2014-12-17 08:00,17,20,20.18,19.99,20.17,663
VIJ15,2014-12-17 08:30,17,20.15,20.15,19.76,19.87,2600
VIJ15,2014-12-17 09:00,17,19.85,19.97,19.82,19.95,1922
VIJ15,2014-12-17 09:30,17,19.95,20,19.72,19.9,979
VIJ15,2014-12-17 10:00,17,19.9,19.9,19.58,19.63,793
VIJ15,2014-12-17 10:30,17,19.63,19.65,19.3,19.33,1609
VIJ15,2014-12-17 11:00,17,19.32,19.58,19.32,19.52,1182
VIJ15,2014-12-17 11:30,17,19.55,19.55,19.42,19.45,1497
VIJ15,2014-12-17 12:00,17,19.45,19.47,19.35,19.35,522
VIJ15,2014-12-17 12:30,17,19.35,19.43,19.3,19.34,582
VIJ15,2014-12-17 13:00,17,19.35,19.4,18.95,19.17,1784
VIJ15,2014-12-17 13:30,17,19.15,19.33,19.03,19.3,2160
VIJ15,2014-12-17 14:00,17,19.3,19.45,18.93,18.98,1935
VIJ15,2014-12-17 14:30,17,19,19.05,18.55,18.63,3019
VIJ15,2014-12-17 15:00,17,18.65,18.73,18.6,18.7,1248
VIJ15,2014-12-17 15:30,18,18.65,18.68,18.65,18.65,29
VIJ15,2014-12-17 16:00,18,18.6,18.6,18.58,18.58,20
VIJ15,2014-12-17 16:30,18,18.6,18.6,18.6,18.6,3
VIJ15,2014-12-17 17:00,18,18.65,18.65,18.61,18.61,71
VIJ15,2014-12-17 17:30,18,18.6,18.65,18.6,18.63,24
VIJ15,2014-12-17 19:00,18,18.6,18.6,18.55,18.55,10
VIJ15,2014-12-17 23:00,18,18.64,18.67,18.64,18.67,12
VIJ15,2014-12-18 01:30,18,18.53,18.53,18.3,18.3,149
VIJ15,2014-12-18 02:00,18,18.49,18.52,18.45,18.5,57
VIJ15,2014-12-18 02:30,18,18.5,18.5,18.34,18.34,40
VIJ15,2014-12-18 03:00,18,18.3,18.35,18.25,18.25,85
VIJ15,2014-12-18 03:30,18,18.2,18.28,18.18,18.28,34
VIJ15,2014-12-18 04:00,18,18.25,18.25,18.03,18.03,179
VIJ15,2014-12-18 04:30,18,18.05,18.06,18,18.05,56
VIJ15,2014-12-18 05:00,18,18.15,18.15,18.15,18.15,1
VIJ15,2014-12-18 05:30,18,18.18,18.22,18.15,18.2,41
VIJ15,2014-12-18 06:00,18,18.17,18.2,18.17,18.18,16
VIJ15,2014-12-18 06:30,18,18.15,18.19,18.12,18.17,146
VIJ15,2014-12-18 07:00,18,18.16,18.2,18.16,18.2,15
VIJ15,2014-12-18 07:30,18,18.2,18.2,18.1,18.1,64
VIJ15,2014-12-18 08:00,18,18.1,18.17,18.1,18.17,91
VIJ15,2014-12-18 08:30,18,18.1,18.3,18.1,18.25,1687
VIJ15,2014-12-18 09:00,18,18.25,18.34,18.23,18.3,1172
VIJ15,2014-12-18 09:30,18,18.3,18.4,18.26,18.4,697
VIJ15,2014-12-18 10:00,18,18.41,18.55,18.37,18.47,1315
VIJ15,2014-12-18 10:30,18,18.45,18.51,18.3,18.38,859
VIJ15,2014-12-18 11:00,18,18.4,18.5,18.35,18.4,562
VIJ15,2014-12-18 11:30,18,18.45,18.45,18.3,18.38,676
VIJ15,2014-12-18 12:00,18,18.4,18.55,18.37,18.45,415
VIJ15,2014-12-18 12:30,18,18.45,18.5,18.41,18.5,189
VIJ15,2014-12-18 13:00,18,18.5,18.65,18.49,18.62,463
VIJ15,2014-12-18 13:30,18,18.62,18.7,18.52,18.59,936
VIJ15,2014-12-18 14:00,18,18.6,18.6,18.3,18.32,2600
VIJ15,2014-12-18 14:30,18,18.32,18.35,18.1,18.19,1392
VIJ15,2014-12-18 15:00,18,18.2,18.25,18.1,18.13,1576
VIJ15,2014-12-18 15:30,19,18.13,18.16,18.1,18.1,66
VIJ15,2014-12-18 16:00,19,18.1,18.1,18.05,18.05,11
VIJ15,2014-12-18 17:00,19,18.05,18.11,18.05,18.11,20
VIJ15,2014-12-18 17:30,19,18.09,18.11,18.09,18.1,8
VIJ15,2014-12-18 19:00,19,18.1,18.1,18.1,18.1,2
VIJ15,2014-12-18 19:30,19,18.05,18.05,18.05,18.05,2
VIJ15,2014-12-18 21:00,19,18.08,18.08,18.07,18.07,4
VIJ15,2014-12-18 21:30,19,18.09,18.09,18.09,18.09,2
VIJ15,2014-12-18 22:30,19,18.06,18.06,18.06,18.06,2
VIJ15,2014-12-18 23:00,19,17.99,17.99,17.92,17.95,55
VIJ15,2014-12-18 23:30,19,17.95,17.95,17.87,17.87,92
VIJ15,2014-12-19 00:30,19,17.9,17.9,17.9,17.9,2
VIJ15,2014-12-19 01:00,19,17.89,17.89,17.89,17.89,1
VIJ15,2014-12-19 01:30,19,17.95,17.97,17.9,17.9,28
VIJ15,2014-12-19 02:00,19,17.99,17.99,17.94,17.94,5
VIJ15,2014-12-19 03:00,19,18,18,17.9,17.9,13
VIJ15,2014-12-19 03:30,19,17.95,17.95,17.95,17.95,1
VIJ15,2014-12-19 04:00,19,17.9,17.93,17.89,17.93,32
VIJ15,2014-12-19 04:30,19,17.95,18.01,17.95,18,15
VIJ15,2014-12-19 05:00,19,18,18.02,18,18,10
VIJ15,2014-12-19 05:30,19,18.02,18.05,17.98,17.98,50
VIJ15,2014-12-19 06:00,19,18.02,18.05,17.95,17.97,126
VIJ15,2014-12-19 06:30,19,17.93,17.95,17.93,17.95,17
VIJ15,2014-12-19 07:00,19,17.95,18.04,17.92,17.99,73
VIJ15,2014-12-19 07:30,19,18.04,18.18,18.04,18.13,345
VIJ15,2014-12-19 08:00,19,18.13,18.15,18.03,18.1,182
VIJ15,2014-12-19 08:30,19,18.1,18.3,18.07,18.17,2596
VIJ15,2014-12-19 09:00,19,18.18,18.18,18,18.04,1239
VIJ15,2014-12-19 09:30,19,18.03,18.15,17.95,18,820
VIJ15,2014-12-19 10:00,19,18,18.1,18,18,325
VIJ15,2014-12-19 10:30,19,18,18.08,17.98,18.02,767
VIJ15,2014-12-19 11:00,19,18.05,18.2,18.01,18.18,1316
VIJ15,2014-12-19 11:30,19,18.18,18.23,18.07,18.16,648
VIJ15,2014-12-19 12:00,19,18.17,18.23,18.11,18.13,370
VIJ15,2014-12-19 12:30,19,18.13,18.2,18.1,18.1,597
VIJ15,2014-12-19 13:00,19,18.1,18.15,18.07,18.1,266
VIJ15,2014-12-19 13:30,19,18.07,18.1,17.92,17.95,526
VIJ15,2014-12-19 14:00,19,18,18.1,17.99,18,1209
VIJ15,2014-12-19 14:30,19,18,18.15,17.9,18.15,1477
VIJ15,2014-12-19 15:00,19,18.15,18.26,17.81,17.9,1761
VIJ15,2014-12-21 17:00,22,17.93,17.97,17.91,17.97,29
VIJ15,2014-12-21 17:30,22,17.95,17.95,17.85,17.92,48
VIJ15,2014-12-21 18:00,22,17.9,17.96,17.9,17.96,14
VIJ15,2014-12-22 01:00,22,17.85,17.85,17.85,17.85,4
VIJ15,2014-12-22 02:00,22,17.8,17.8,17.75,17.78,11
VIJ15,2014-12-22 04:00,22,17.85,17.85,17.83,17.85,16
VIJ15,2014-12-22 06:30,22,17.83,17.87,17.83,17.87,29
VIJ15,2014-12-22 07:00,22,17.8,17.8,17.8,17.8,4
VIJ15,2014-12-22 07:30,22,17.75,17.79,17.75,17.77,29
VIJ15,2014-12-22 08:00,22,17.8,17.9,17.8,17.9,59
VIJ15,2014-12-22 08:30,22,17.85,17.95,17.67,17.75,799
VIJ15,2014-12-22 09:00,22,17.75,17.8,17.67,17.69,609
VIJ15,2014-12-22 09:30,22,17.7,17.77,17.69,17.7,335
VIJ15,2014-12-22 10:00,22,17.72,17.78,17.7,17.7,293
VIJ15,2014-12-22 10:30,22,17.75,17.8,17.7,17.77,336
VIJ15,2014-12-22 11:00,22,17.77,17.8,17.72,17.75,244
VIJ15,2014-12-22 11:30,22,17.75,17.75,17.73,17.75,59
VIJ15,2014-12-22 12:00,22,17.74,17.75,17.72,17.75,64
VIJ15,2014-12-22 12:30,22,17.75,17.75,17.71,17.75,48
VIJ15,2014-12-22 13:00,22,17.75,17.78,17.72,17.78,406
VIJ15,2014-12-22 13:30,22,17.75,17.83,17.75,17.8,422
VIJ15,2014-12-22 14:00,22,17.75,17.85,17.7,17.78,265
VIJ15,2014-12-22 14:30,22,17.76,17.76,17.6,17.6,824
VIJ15,2014-12-22 15:00,22,17.6,17.88,17.58,17.75,1246
VIJ15,2014-12-22 15:30,23,17.75,17.75,17.6,17.65,167
VIJ15,2014-12-22 16:00,23,17.7,17.7,17.7,17.7,21
VIJ15,2014-12-22 21:30,23,17.68,17.7,17.65,17.68,16
VIJ15,2014-12-22 22:00,23,17.7,17.7,17.66,17.66,7
VIJ15,2014-12-22 22:30,23,17.65,17.65,17.65,17.65,1
VIJ15,2014-12-23 01:00,23,17.7,17.72,17.7,17.72,15
VIJ15,2014-12-23 02:00,23,17.72,17.75,17.7,17.7,28
VIJ15,2014-12-23 02:30,23,17.65,17.7,17.65,17.67,38
VIJ15,2014-12-23 03:30,23,17.7,17.7,17.68,17.68,20
VIJ15,2014-12-23 04:30,23,17.7,17.72,17.68,17.7,35
VIJ15,2014-12-23 05:00,23,17.7,17.72,17.7,17.72,21
VIJ15,2014-12-23 05:30,23,17.72,17.72,17.7,17.7,96
VIJ15,2014-12-23 06:00,23,17.7,17.7,17.7,17.7,2
VIJ15,2014-12-23 06:30,23,17.7,17.72,17.65,17.65,39
VIJ15,2014-12-23 07:00,23,17.65,17.65,17.65,17.65,1
VIJ15,2014-12-23 07:30,23,17.65,17.65,17.52,17.55,299
VIJ15,2014-12-23 08:00,23,17.57,17.57,17.53,17.54,94
VIJ15,2014-12-23 08:30,23,17.55,17.7,17.55,17.67,690
VIJ15,2014-12-23 09:00,23,17.65,17.95,17.65,17.84,942
VIJ15,2014-12-23 09:30,23,17.85,17.97,17.8,17.85,438
VIJ15,2014-12-23 10:00,23,17.81,17.82,17.75,17.75,348
VIJ15,2014-12-23 10:30,23,17.75,17.82,17.74,17.79,301
VIJ15,2014-12-23 11:00,23,17.8,17.84,17.75,17.75,139
VIJ15,2014-12-23 11:30,23,17.8,17.8,17.75,17.75,110
VIJ15,2014-12-23 12:00,23,17.75,17.77,17.75,17.75,148
VIJ15,2014-12-23 12:30,23,17.74,17.85,17.74,17.82,166
VIJ15,2014-12-23 13:00,23,17.85,17.87,17.8,17.82,181
VIJ15,2014-12-23 13:30,23,17.82,17.85,17.75,17.85,297
VIJ15,2014-12-23 14:00,23,17.85,17.95,17.82,17.92,279
VIJ15,2014-12-23 14:30,23,17.94,17.95,17.8,17.85,805
VIJ15,2014-12-23 15:00,23,17.87,17.9,17.7,17.74,1140
VIJ15,2014-12-23 15:30,24,17.72,17.73,17.65,17.68,36
VIJ15,2014-12-23 16:00,24,17.68,17.75,17.65,17.67,33
VIJ15,2014-12-23 16:30,24,17.68,17.68,17.68,17.68,2
VIJ15,2014-12-23 17:00,24,17.71,17.72,17.71,17.72,2
VIJ15,2014-12-23 17:30,24,17.71,17.75,17.71,17.75,21
VIJ15,2014-12-23 18:00,24,17.71,17.78,17.71,17.78,14
VIJ15,2014-12-23 18:30,24,17.74,17.74,17.74,17.74,2
VIJ15,2014-12-23 20:00,24,17.75,17.75,17.75,17.75,1
VIJ15,2014-12-23 22:00,24,17.74,17.74,17.74,17.74,2
VIJ15,2014-12-24 00:00,24,17.75,17.75,17.72,17.72,6
VIJ15,2014-12-24 00:30,24,17.75,17.76,17.75,17.75,9
VIJ15,2014-12-24 04:00,24,17.7,17.7,17.7,17.7,1
VIJ15,2014-12-24 04:30,24,17.7,17.7,17.69,17.69,12
VIJ15,2014-12-24 05:00,24,17.7,17.75,17.68,17.75,34
VIJ15,2014-12-24 05:30,24,17.75,17.76,17.75,17.75,9
VIJ15,2014-12-24 06:30,24,17.73,17.74,17.73,17.73,23
VIJ15,2014-12-24 07:00,24,17.71,17.72,17.65,17.68,64
VIJ15,2014-12-24 07:30,24,17.68,17.68,17.65,17.65,24
VIJ15,2014-12-24 08:00,24,17.65,17.67,17.63,17.65,65
VIJ15,2014-12-24 08:30,24,17.65,17.78,17.64,17.72,365
VIJ15,2014-12-24 09:00,24,17.72,17.74,17.7,17.7,166
VIJ15,2014-12-24 09:30,24,17.7,17.71,17.66,17.66,244
VIJ15,2014-12-24 10:00,24,17.67,17.7,17.67,17.68,198
VIJ15,2014-12-24 10:30,24,17.67,17.72,17.67,17.72,231
VIJ15,2014-12-24 11:00,24,17.75,17.75,17.7,17.72,85
VIJ15,2014-12-24 11:30,24,17.75,17.75,17.65,17.7,581
VIJ15,2014-12-24 12:00,24,17.7,17.93,17.68,17.84,1636
VIJ15,2014-12-25 17:00,26,17.83,17.83,17.83,17.83,2
VIJ15,2014-12-25 18:00,26,17.75,17.75,17.75,17.75,10
VIJ15,2014-12-26 03:30,26,17.7,17.72,17.7,17.72,4
VIJ15,2014-12-26 04:00,26,17.7,17.7,17.7,17.7,8
VIJ15,2014-12-26 07:00,26,17.7,17.7,17.67,17.68,22
VIJ15,2014-12-26 07:30,26,17.65,17.65,17.65,17.65,13
VIJ15,2014-12-26 08:00,26,17.69,17.7,17.67,17.67,80
VIJ15,2014-12-26 08:30,26,17.67,17.7,17.62,17.64,523
VIJ15,2014-12-26 09:00,26,17.65,17.68,17.62,17.66,175
VIJ15,2014-12-26 09:30,26,17.65,17.65,17.6,17.62,90
VIJ15,2014-12-26 10:00,26,17.62,17.62,17.6,17.6,223
VIJ15,2014-12-26 10:30,26,17.6,17.63,17.6,17.6,301
VIJ15,2014-12-26 11:00,26,17.65,17.65,17.55,17.62,340
VIJ15,2014-12-26 11:30,26,17.62,17.63,17.6,17.6,107
VIJ15,2014-12-26 12:00,26,17.6,17.63,17.58,17.63,747
VIJ15,2014-12-26 12:30,26,17.6,17.65,17.6,17.62,50
VIJ15,2014-12-26 13:00,26,17.65,17.65,17.6,17.65,139
VIJ15,2014-12-26 13:30,26,17.63,17.68,17.63,17.68,198
VIJ15,2014-12-26 14:00,26,17.7,17.7,17.65,17.68,28
VIJ15,2014-12-26 14:30,26,17.68,17.9,17.66,17.85,1090
VIJ15,2014-12-26 15:00,26,17.85,17.85,17.55,17.6,932
VIJ15,2014-12-28 19:00,29,17.6,17.6,17.6,17.6,5
VIJ15,2014-12-28 20:30,29,17.6,17.6,17.6,17.6,2
VIJ15,2014-12-28 22:00,29,17.63,17.63,17.63,17.63,5
VIJ15,2014-12-28 23:00,29,17.65,17.65,17.55,17.6,178
VIJ15,2014-12-28 23:30,29,17.62,17.62,17.62,17.62,3
VIJ15,2014-12-29 02:30,29,17.7,17.7,17.67,17.7,14
VIJ15,2014-12-29 03:00,29,17.7,17.78,17.7,17.78,47
VIJ15,2014-12-29 03:30,29,17.8,17.8,17.8,17.8,24
VIJ15,2014-12-29 04:30,29,17.85,17.88,17.83,17.83,60
VIJ15,2014-12-29 05:00,29,17.85,17.85,17.8,17.8,17
VIJ15,2014-12-29 05:30,29,17.8,17.87,17.8,17.8,5
VIJ15,2014-12-29 07:00,29,17.85,17.86,17.82,17.85,57
VIJ15,2014-12-29 07:30,29,17.87,17.87,17.72,17.75,239
VIJ15,2014-12-29 08:00,29,17.75,17.8,17.75,17.78,155
VIJ15,2014-12-29 08:30,29,17.75,17.81,17.65,17.7,775
VIJ15,2014-12-29 09:00,29,17.69,17.72,17.68,17.68,113
VIJ15,2014-12-29 09:30,29,17.7,17.7,17.62,17.62,258
VIJ15,2014-12-29 10:00,29,17.62,17.7,17.62,17.7,69
VIJ15,2014-12-29 10:30,29,17.7,17.7,17.65,17.69,37
VIJ15,2014-12-29 11:00,29,17.67,17.75,17.67,17.72,477
VIJ15,2014-12-29 11:30,29,17.7,17.72,17.66,17.71,226
VIJ15,2014-12-29 12:00,29,17.73,17.74,17.63,17.65,620
VIJ15,2014-12-29 12:30,29,17.65,17.7,17.65,17.7,55
VIJ15,2014-12-29 13:00,29,17.68,17.68,17.64,17.64,47
VIJ15,2014-12-29 13:30,29,17.62,17.65,17.6,17.62,39
VIJ15,2014-12-29 14:00,29,17.6,17.62,17.55,17.59,218
VIJ15,2014-12-29 14:30,29,17.6,17.7,17.55,17.65,719
VIJ15,2014-12-29 15:00,29,17.7,17.75,17.6,17.6,656
VIJ15,2014-12-29 15:30,30,17.62,17.62,17.62,17.62,52
VIJ15,2014-12-29 16:00,30,17.65,17.65,17.63,17.63,7
VIJ15,2014-12-29 16:30,30,17.6,17.62,17.6,17.62,4
VIJ15,2014-12-30 00:00,30,17.65,17.69,17.64,17.67,43
VIJ15,2014-12-30 01:00,30,17.68,17.75,17.68,17.72,71
VIJ15,2014-12-30 02:00,30,17.8,17.8,17.77,17.8,14
VIJ15,2014-12-30 02:30,30,17.8,17.85,17.77,17.77,12
VIJ15,2014-12-30 05:00,30,17.8,17.8,17.8,17.8,15
VIJ15,2014-12-30 06:00,30,17.8,17.82,17.79,17.8,42
VIJ15,2014-12-30 06:30,30,17.8,17.83,17.8,17.83,26
VIJ15,2014-12-30 07:00,30,17.8,17.86,17.79,17.86,198
VIJ15,2014-12-30 07:30,30,17.85,17.9,17.84,17.85,99
VIJ15,2014-12-30 08:00,30,17.85,18,17.85,17.86,375
VIJ15,2014-12-30 08:30,30,17.85,17.86,17.75,17.85,407
VIJ15,2014-12-30 09:00,30,17.85,17.9,17.8,17.8,456
VIJ15,2014-12-30 09:30,30,17.83,17.83,17.75,17.77,186
VIJ15,2014-12-30 10:00,30,17.8,17.87,17.75,17.8,219
VIJ15,2014-12-30 10:30,30,17.85,17.98,17.85,17.98,678
VIJ15,2014-12-30 11:00,30,17.96,18.04,17.92,18,504
VIJ15,2014-12-30 11:30,30,18,18.05,18,18.01,101
VIJ15,2014-12-30 12:00,30,18.03,18.05,17.95,18,136
VIJ15,2014-12-30 12:30,30,18,18.1,18,18.02,1287
VIJ15,2014-12-30 13:00,30,18.05,18.05,18,18,177
VIJ15,2014-12-30 13:30,30,18.03,18.04,17.93,18,951
VIJ15,2014-12-30 14:00,30,18,18,17.9,17.95,897
VIJ15,2014-12-30 14:30,30,17.95,17.97,17.85,17.9,1086
VIJ15,2014-12-30 15:00,30,17.89,17.97,17.8,17.8,854
VIJ15,2014-12-30 15:30,31,17.82,17.86,17.82,17.85,97
VIJ15,2014-12-30 16:00,31,17.87,17.87,17.8,17.86,57
VIJ15,2014-12-30 19:00,31,17.85,17.87,17.85,17.87,4
VIJ15,2014-12-30 22:00,31,17.8,17.82,17.8,17.82,3
VIJ15,2014-12-30 22:30,31,17.8,17.81,17.8,17.81,8
VIJ15,2014-12-30 23:00,31,17.77,17.77,17.77,17.77,3
VIJ15,2014-12-31 03:00,31,17.75,17.75,17.75,17.75,1
VIJ15,2014-12-31 04:30,31,17.7,17.74,17.7,17.7,12
VIJ15,2014-12-31 07:00,31,17.8,17.8,17.8,17.8,4
VIJ15,2014-12-31 07:30,31,17.8,17.8,17.79,17.8,8
VIJ15,2014-12-31 08:00,31,17.85,17.87,17.84,17.87,66
VIJ15,2014-12-31 08:30,31,17.89,17.99,17.85,17.99,230
VIJ15,2014-12-31 09:00,31,17.98,18.01,17.95,17.99,226
VIJ15,2014-12-31 09:30,31,17.99,17.99,17.91,17.91,37
VIJ15,2014-12-31 10:00,31,17.92,18.05,17.92,18.05,205
VIJ15,2014-12-31 10:30,31,18.03,18.09,18.02,18.08,192
VIJ15,2014-12-31 11:00,31,18.1,18.34,18.05,18.29,638
VIJ15,2014-12-31 11:30,31,18.25,18.34,18.22,18.34,450
VIJ15,2014-12-31 12:00,31,18.3,18.35,18.2,18.25,294
VIJ15,2014-12-31 12:30,31,18.25,18.36,18.22,18.35,499
VIJ15,2014-12-31 13:00,31,18.35,18.54,18.35,18.54,1131
VIJ15,2014-12-31 13:30,31,18.54,18.72,18.5,18.64,1655
VIJ15,2014-12-31 14:00,31,18.64,18.7,18.45,18.58,1178
VIJ15,2014-12-31 14:30,31,18.58,18.91,18.55,18.73,1309
VIJ15,2014-12-31 15:00,31,18.7,18.8,18.58,18.6,1061
VIJ15,2015-01-01 17:00,2,18.6,18.6,18.55,18.55,2
VIJ15,2015-01-01 17:30,2,18.47,18.48,18.46,18.46,6
VIJ15,2015-01-01 18:00,2,18.56,18.56,18.56,18.56,3
VIJ15,2015-01-01 19:00,2,18.46,18.46,18.46,18.46,2
VIJ15,2015-01-01 19:30,2,18.4,18.4,18.35,18.37,26
VIJ15,2015-01-01 23:30,2,18.35,18.35,18.35,18.35,4
VIJ15,2015-01-02 01:00,2,18.28,18.29,18.28,18.29,8
VIJ15,2015-01-02 02:00,2,18.25,18.4,18.25,18.4,23
VIJ15,2015-01-02 02:30,2,18.4,18.42,18.39,18.41,14
VIJ15,2015-01-02 03:00,2,18.5,18.51,18.4,18.4,95
VIJ15,2015-01-02 03:30,2,18.45,18.48,18.44,18.45,15
VIJ15,2015-01-02 05:00,2,18.45,18.49,18.45,18.45,160
VIJ15,2015-01-02 05:30,2,18.5,18.5,18.5,18.5,10
VIJ15,2015-01-02 06:00,2,18.48,18.48,18.48,18.48,5
VIJ15,2015-01-02 06:30,2,18.49,18.49,18.44,18.48,68
VIJ15,2015-01-02 07:00,2,18.45,18.5,18.45,18.45,80
VIJ15,2015-01-02 07:30,2,18.48,18.52,18.33,18.35,397
VIJ15,2015-01-02 08:00,2,18.35,18.38,18.28,18.35,170
VIJ15,2015-01-02 08:30,2,18.35,18.42,18.23,18.4,1078
VIJ15,2015-01-02 09:00,2,18.43,18.65,18.4,18.6,1372
VIJ15,2015-01-02 09:30,2,18.65,19.15,18.65,18.85,1773
VIJ15,2015-01-02 10:00,2,18.85,19.23,18.85,19.05,1330
VIJ15,2015-01-02 10:30,2,19,19.11,18.95,18.99,1075
VIJ15,2015-01-02 11:00,2,18.96,19,18.8,18.95,807
VIJ15,2015-01-02 11:30,2,18.95,19.02,18.82,19,612
VIJ15,2015-01-02 12:00,2,19,19.12,18.95,19.09,301
VIJ15,2015-01-02 12:30,2,19.1,19.18,18.98,19.05,1223
VIJ15,2015-01-02 13:00,2,19,19.04,18.8,18.9,810
VIJ15,2015-01-02 13:30,2,18.9,18.9,18.72,18.82,769
VIJ15,2015-01-02 14:00,2,18.8,18.97,18.73,18.75,1106
VIJ15,2015-01-02 14:30,2,18.75,18.75,18.42,18.6,1075
VIJ15,2015-01-02 15:00,2,18.6,18.82,18.6,18.75,1020
VIJ15,2015-01-04 17:00,5,18.85,19,18.85,19,42
VIJ15,2015-01-04 17:30,5,19,19,18.9,18.95,39
VIJ15,2015-01-04 18:00,5,18.95,19,18.9,18.9,14
VIJ15,2015-01-04 19:00,5,18.95,18.96,18.9,18.9,9
VIJ15,2015-01-04 19:30,5,18.8,18.8,18.75,18.75,19
VIJ15,2015-01-04 20:00,5,18.8,18.8,18.78,18.78,8
VIJ15,2015-01-04 21:30,5,18.74,18.77,18.67,18.7,34
VIJ15,2015-01-04 22:00,5,18.73,18.73,18.73,18.73,5
VIJ15,2015-01-04 22:30,5,18.7,18.7,18.66,18.68,18
VIJ15,2015-01-04 23:00,5,18.7,18.7,18.65,18.7,37
VIJ15,2015-01-05 00:00,5,18.66,18.69,18.65,18.69,31
VIJ15,2015-01-05 00:30,5,18.7,18.7,18.7,18.7,5
VIJ15,2015-01-05 01:00,5,18.72,18.82,18.71,18.75,16
VIJ15,2015-01-05 02:00,5,18.8,18.8,18.8,18.8,1
VIJ15,2015-01-05 02:30,5,18.7,18.7,18.7,18.7,8
VIJ15,2015-01-05 03:00,5,18.75,18.82,18.75,18.82,12
VIJ15,2015-01-05 03:30,5,18.85,18.88,18.85,18.85,26
VIJ15,2015-01-05 04:00,5,18.85,18.86,18.85,18.86,5
VIJ15,2015-01-05 04:30,5,18.85,18.9,18.85,18.9,16
VIJ15,2015-01-05 05:00,5,18.93,18.93,18.83,18.86,12
VIJ15,2015-01-05 05:30,5,18.85,18.9,18.85,18.88,26
VIJ15,2015-01-05 06:00,5,18.85,18.85,18.85,18.85,1
VIJ15,2015-01-05 06:30,5,18.84,18.85,18.8,18.85,18
VIJ15,2015-01-05 07:00,5,18.85,18.92,18.8,18.9,104
VIJ15,2015-01-05 07:30,5,18.91,19.05,18.91,18.99,228
VIJ15,2015-01-05 08:00,5,18.95,18.95,18.91,18.95,115
VIJ15,2015-01-05 08:30,5,18.9,19.22,18.85,19.2,1434
VIJ15,2015-01-05 09:00,5,19.23,19.23,19.07,19.1,999
VIJ15,2015-01-05 09:30,5,19.13,19.29,19.13,19.27,1174
VIJ15,2015-01-05 10:00,5,19.26,19.5,19.25,19.47,1558
VIJ15,2015-01-05 10:30,5,19.45,19.5,19.28,19.37,1267
VIJ15,2015-01-05 11:00,5,19.39,19.6,19.33,19.6,870
VIJ15,2015-01-05 11:30,5,19.57,19.65,19.47,19.55,708
VIJ15,2015-01-05 12:00,5,19.55,19.64,19.5,19.55,828
VIJ15,2015-01-05 12:30,5,19.6,19.6,19.42,19.5,851
VIJ15,2015-01-05 13:00,5,19.5,19.68,19.5,19.6,1391
VIJ15,2015-01-05 13:30,5,19.63,19.72,19.6,19.65,549
VIJ15,2015-01-05 14:00,5,19.7,19.73,19.59,19.63,738
VIJ15,2015-01-05 14:30,5,19.6,19.65,19.4,19.6,1414
VIJ15,2015-01-05 15:00,5,19.61,19.65,19.5,19.6,1140
VIJ15,2015-01-05 15:30,6,19.6,19.65,19.6,19.6,355
VIJ15,2015-01-05 16:00,6,19.61,19.62,19.6,19.6,62
VIJ15,2015-01-05 16:30,6,19.55,19.6,19.49,19.55,67
VIJ15,2015-01-05 17:00,6,19.55,19.63,19.55,19.55,43
VIJ15,2015-01-05 17:30,6,19.55,19.57,19.55,19.55,111
VIJ15,2015-01-05 18:00,6,19.55,19.57,19.55,19.57,37
VIJ15,2015-01-05 18:30,6,19.56,19.6,19.56,19.59,6
VIJ15,2015-01-05 21:00,6,19.59,19.59,19.59,19.59,3
VIJ15,2015-01-05 21:30,6,19.6,19.6,19.6,19.6,6
VIJ15,2015-01-05 22:00,6,19.63,19.65,19.61,19.61,16
VIJ15,2015-01-05 22:30,6,19.65,19.65,19.65,19.65,1
VIJ15,2015-01-05 23:00,6,19.66,19.66,19.66,19.66,2
VIJ15,2015-01-05 23:30,6,19.68,19.68,19.68,19.68,4
VIJ15,2015-01-06 00:00,6,19.65,19.68,19.65,19.68,4
VIJ15,2015-01-06 01:00,6,19.65,19.65,19.65,19.65,6
VIJ15,2015-01-06 01:30,6,19.55,19.55,19.55,19.55,4
VIJ15,2015-01-06 02:00,6,19.55,19.6,19.55,19.57,26
VIJ15,2015-01-06 02:30,6,19.65,19.72,19.65,19.68,61
VIJ15,2015-01-06 03:00,6,19.7,19.7,19.6,19.6,22
VIJ15,2015-01-06 03:30,6,19.63,19.63,19.61,19.63,9
VIJ15,2015-01-06 04:00,6,19.67,19.7,19.67,19.7,9
VIJ15,2015-01-06 05:00,6,19.6,19.63,19.5,19.5,72
VIJ15,2015-01-06 05:30,6,19.5,19.5,19.37,19.37,68
VIJ15,2015-01-06 06:00,6,19.4,19.45,19.4,19.42,35
VIJ15,2015-01-06 06:30,6,19.45,19.5,19.41,19.42,63
VIJ15,2015-01-06 07:00,6,19.43,19.55,19.4,19.5,103
VIJ15,2015-01-06 07:30,6,19.5,19.62,19.49,19.55,142
VIJ15,2015-01-06 08:00,6,19.57,19.57,19.43,19.45,219
VIJ15,2015-01-06 08:30,6,19.45,19.55,19.34,19.5,1736
VIJ15,2015-01-06 09:00,6,19.57,19.65,19.32,19.37,1810
VIJ15,2015-01-06 09:30,6,19.35,19.75,19.35,19.75,1417
VIJ15,2015-01-06 10:00,6,19.75,20.05,19.75,20,1980
VIJ15,2015-01-06 10:30,6,20,20.1,19.93,20,2121
VIJ15,2015-01-06 11:00,6,20.05,20.18,20,20.09,1246
VIJ15,2015-01-06 11:30,6,20.1,20.1,19.81,19.87,723
VIJ15,2015-01-06 12:00,6,19.85,20.2,19.85,20.1,867
VIJ15,2015-01-06 12:30,6,20.1,20.2,19.92,19.94,1367
VIJ15,2015-01-06 13:00,6,19.94,20.03,19.78,19.8,1628
VIJ15,2015-01-06 13:30,6,19.8,19.85,19.55,19.65,1115
VIJ15,2015-01-06 14:00,6,19.65,19.7,19.35,19.35,1076
VIJ15,2015-01-06 14:30,6,19.4,19.75,19.31,19.75,1960
VIJ15,2015-01-06 15:00,6,19.75,19.9,19.72,19.8,1575
VIJ15,2015-01-06 15:30,7,19.8,19.8,19.8,19.8,13
VIJ15,2015-01-06 16:00,7,19.8,19.8,19.78,19.8,11
VIJ15,2015-01-06 16:30,7,19.85,19.85,19.85,19.85,15
VIJ15,2015-01-06 17:00,7,19.8,19.8,19.75,19.75,6
VIJ15,2015-01-06 17:30,7,19.75,19.75,19.75,19.75,3
VIJ15,2015-01-06 18:00,7,19.7,19.7,19.7,19.7,1
VIJ15,2015-01-06 18:30,7,19.68,19.68,19.68,19.68,3
VIJ15,2015-01-06 19:00,7,19.65,19.65,19.63,19.63,18
VIJ15,2015-01-06 20:00,7,19.63,19.63,19.63,19.63,1
VIJ15,2015-01-07 00:00,7,19.7,19.7,19.65,19.66,28
VIJ15,2015-01-07 01:00,7,19.67,19.67,19.67,19.67,1
VIJ15,2015-01-07 02:00,7,19.65,19.65,19.6,19.6,6
VIJ15,2015-01-07 03:30,7,19.7,19.7,19.63,19.65,10
VIJ15,2015-01-07 04:00,7,19.65,19.65,19.55,19.55,5
VIJ15,2015-01-07 04:30,7,19.55,19.55,19.48,19.5,68
VIJ15,2015-01-07 05:00,7,19.5,19.5,19.45,19.5,42
VIJ15,2015-01-07 05:30,7,19.5,19.52,19.48,19.52,51
VIJ15,2015-01-07 06:00,7,19.52,19.52,19.45,19.48,66
VIJ15,2015-01-07 06:30,7,19.5,19.5,19.45,19.45,26
VIJ15,2015-01-07 07:00,7,19.45,19.49,19.42,19.45,51
VIJ15,2015-01-07 07:30,7,19.45,19.49,19.37,19.37,87
VIJ15,2015-01-07 08:00,7,19.35,19.38,19.3,19.3,130
VIJ15,2015-01-07 08:30,7,19.3,19.32,19.1,19.15,1430
VIJ15,2015-01-07 09:00,7,19.15,19.42,19.13,19.33,1171
VIJ15,2015-01-07 09:30,7,19.35,19.5,19.28,19.45,833
VIJ15,2015-01-07 10:00,7,19.43,19.64,19.4,19.52,1177
VIJ15,2015-01-07 10:30,7,19.5,19.5,19.24,19.25,1040
VIJ15,2015-01-07 11:00,7,19.2,19.3,19.12,19.2,782
VIJ15,2015-01-07 11:30,7,19.2,19.32,19.2,19.25,552
VIJ15,2015-01-07 12:00,7,19.25,19.4,19.25,19.35,323
VIJ15,2015-01-07 12:30,7,19.35,19.38,19.25,19.25,203
VIJ15,2015-01-07 13:00,7,19.25,19.4,19.2,19.3,1609
VIJ15,2015-01-07 13:30,7,19.3,19.38,19.2,19.35,426
VIJ15,2015-01-07 14:00,7,19.3,19.4,19.23,19.27,615
VIJ15,2015-01-07 14:30,7,19.27,19.35,19.15,19.18,1361
VIJ15,2015-01-07 15:00,7,19.15,19.18,19.02,19.1,1091
VIJ15,2015-01-07 15:30,8,19.05,19.05,19.05,19.05,1
VIJ15,2015-01-07 16:00,8,19.05,19.05,19.05,19.05,26
VIJ15,2015-01-07 16:30,8,19.05,19.05,19.05,19.05,1
VIJ15,2015-01-07 19:00,8,18.95,18.98,18.88,18.88,47
VIJ15,2015-01-07 19:30,8,18.84,18.84,18.7,18.72,24
VIJ15,2015-01-07 20:00,8,18.75,18.79,18.75,18.79,8
VIJ15,2015-01-07 21:00,8,18.77,18.77,18.77,18.77,1
VIJ15,2015-01-07 21:30,8,18.8,18.8,18.8,18.8,1
VIJ15,2015-01-07 22:00,8,18.8,18.8,18.77,18.77,11
VIJ15,2015-01-07 23:00,8,18.75,18.8,18.75,18.8,3
VIJ15,2015-01-08 00:00,8,18.7,18.74,18.7,18.74,9
VIJ15,2015-01-08 00:30,8,18.7,18.75,18.68,18.69,67
VIJ15,2015-01-08 02:00,8,18.8,18.83,18.78,18.8,45
VIJ15,2015-01-08 02:30,8,18.75,18.75,18.75,18.75,2
VIJ15,2015-01-08 03:30,8,18.8,18.82,18.8,18.82,12
VIJ15,2015-01-08 04:00,8,18.8,18.8,18.8,18.8,5
VIJ15,2015-01-08 04:30,8,18.75,18.75,18.75,18.75,1
VIJ15,2015-01-08 05:00,8,18.75,18.75,18.7,18.7,52
VIJ15,2015-01-08 05:30,8,18.7,18.72,18.68,18.72,17
VIJ15,2015-01-08 06:00,8,18.7,18.7,18.64,18.65,65
VIJ15,2015-01-08 06:30,8,18.64,18.68,18.64,18.68,16
VIJ15,2015-01-08 07:00,8,18.7,18.72,18.67,18.72,47
VIJ15,2015-01-08 07:30,8,18.7,18.77,18.69,18.72,179
VIJ15,2015-01-08 08:00,8,18.71,18.73,18.67,18.7,203
VIJ15,2015-01-08 08:30,8,18.68,18.75,18.62,18.7,993
VIJ15,2015-01-08 09:00,8,18.65,18.69,18.6,18.65,486
VIJ15,2015-01-08 09:30,8,18.63,18.68,18.42,18.43,576
VIJ15,2015-01-08 10:00,8,18.42,18.5,18.25,18.47,1862
VIJ15,2015-01-08 10:30,8,18.45,18.5,18.4,18.43,273
VIJ15,2015-01-08 11:00,8,18.45,18.55,18.4,18.47,555
VIJ15,2015-01-08 11:30,8,18.48,18.5,18.4,18.4,343
VIJ15,2015-01-08 12:00,8,18.42,18.42,18.32,18.4,814
VIJ15,2015-01-08 12:30,8,18.38,18.52,18.37,18.5,684
VIJ15,2015-01-08 13:00,8,18.5,18.55,18.42,18.43,363
VIJ15,2015-01-08 13:30,8,18.4,18.43,18.37,18.4,696
VIJ15,2015-01-08 14:00,8,18.39,18.45,18.38,18.42,276
VIJ15,2015-01-08 14:30,8,18.38,18.38,18.25,18.25,1348
VIJ15,2015-01-08 15:00,8,18.27,18.3,18.2,18.25,3350
VIJ15,2015-01-08 15:30,9,18.3,18.3,18.27,18.27,82
VIJ15,2015-01-08 16:00,9,18.3,18.3,18.3,18.3,1
VIJ15,2015-01-08 16:30,9,18.27,18.27,18.27,18.27,3
VIJ15,2015-01-08 17:00,9,18.3,18.3,18.27,18.27,9
VIJ15,2015-01-08 18:00,9,18.27,18.27,18.27,18.27,13
VIJ15,2015-01-08 18:30,9,18.27,18.27,18.25,18.25,11
VIJ15,2015-01-08 19:00,9,18.3,18.35,18.3,18.35,28
VIJ15,2015-01-08 19:30,9,18.35,18.36,18.35,18.36,9
VIJ15,2015-01-08 22:00,9,18.35,18.35,18.35,18.35,1
VIJ15,2015-01-09 02:00,9,18.35,18.35,18.34,18.34,24
VIJ15,2015-01-09 03:00,9,18.3,18.31,18.3,18.3,3
VIJ15,2015-01-09 04:00,9,18.3,18.35,18.3,18.3,24
VIJ15,2015-01-09 04:30,9,18.35,18.37,18.34,18.37,13
VIJ15,2015-01-09 05:00,9,18.35,18.35,18.3,18.31,21
VIJ15,2015-01-09 05:30,9,18.35,18.43,18.35,18.43,54
VIJ15,2015-01-09 06:00,9,18.45,18.46,18.42,18.46,83
VIJ15,2015-01-09 06:30,9,18.46,18.46,18.46,18.46,1
VIJ15,2015-01-09 07:00,9,18.45,18.45,18.38,18.39,124
VIJ15,2015-01-09 07:30,9,18.35,18.39,18.13,18.27,861
VIJ15,2015-01-09 08:00,9,18.3,18.33,18.21,18.21,360
VIJ15,2015-01-09 08:30,9,18.25,18.7,18.25,18.65,1837
VIJ15,2015-01-09 09:00,9,18.65,18.7,18.5,18.69,1384
VIJ15,2015-01-09 09:30,9,18.7,18.86,18.65,18.7,2273
VIJ15,2015-01-09 10:00,9,18.7,18.91,18.7,18.8,1373
VIJ15,2015-01-09 10:30,9,18.8,18.82,18.58,18.6,789
VIJ15,2015-01-09 11:00,9,18.63,18.75,18.54,18.75,506
VIJ15,2015-01-09 11:30,9,18.75,18.85,18.7,18.85,445
VIJ15,2015-01-09 12:00,9,18.85,18.85,18.65,18.8,488
VIJ15,2015-01-09 12:30,9,18.8,18.9,18.72,18.83,599
VIJ15,2015-01-09 13:00,9,18.85,18.9,18.82,18.88,442
VIJ15,2015-01-09 13:30,9,18.89,18.95,18.85,18.9,455
VIJ15,2015-01-09 14:00,9,18.9,18.92,18.7,18.9,453
VIJ15,2015-01-09 14:30,9,18.9,19,18.83,18.95,831
VIJ15,2015-01-09 15:00,9,18.95,19.1,18.95,19.1,1449
VIJ15,2015-01-11 17:00,12,19,19,19,19,13
VIJ15,2015-01-11 17:30,12,19.02,19.05,19.02,19.05,14
VIJ15,2015-01-11 19:30,12,19,19,19,19,2
VIJ15,2015-01-11 20:00,12,19.02,19.02,19,19,2
VIJ15,2015-01-11 21:00,12,19,19,19,19,2
VIJ15,2015-01-12 01:00,12,19,19,19,19,1
VIJ15,2015-01-12 02:00,12,18.98,18.98,18.85,18.85,51
VIJ15,2015-01-12 02:30,12,18.78,18.87,18.74,18.85,80
VIJ15,2015-01-12 03:00,12,18.85,18.9,18.85,18.9,12
VIJ15,2015-01-12 04:30,12,18.8,18.8,18.75,18.77,28
VIJ15,2015-01-12 05:00,12,18.77,18.77,18.72,18.74,113
VIJ15,2015-01-12 05:30,12,18.75,18.78,18.75,18.77,60
VIJ15,2015-01-12 06:00,12,18.8,18.85,18.8,18.85,96
VIJ15,2015-01-12 06:30,12,18.85,18.9,18.8,18.89,306
VIJ15,2015-01-12 07:00,12,18.87,19.06,18.87,19.05,84
VIJ15,2015-01-12 07:30,12,19.05,19.08,19.03,19.05,102
VIJ15,2015-01-12 08:00,12,19.03,19.08,18.97,19.03,174
VIJ15,2015-01-12 08:30,12,19.03,19.7,18.95,19.6,2970
VIJ15,2015-01-12 09:00,12,19.65,19.78,19.38,19.5,1955
VIJ15,2015-01-12 09:30,12,19.5,19.55,19.33,19.33,1034
VIJ15,2015-01-12 10:00,12,19.33,19.48,19.29,19.41,784
VIJ15,2015-01-12 10:30,12,19.4,19.55,19.34,19.5,906
VIJ15,2015-01-12 11:00,12,19.5,19.52,19.38,19.45,957
VIJ15,2015-01-12 11:30,12,19.4,19.55,19.4,19.55,300
VIJ15,2015-01-12 12:00,12,19.5,19.62,19.48,19.62,418
VIJ15,2015-01-12 12:30,12,19.6,19.62,19.49,19.5,514
VIJ15,2015-01-12 13:00,12,19.5,19.64,19.45,19.64,575
VIJ15,2015-01-12 13:30,12,19.65,19.72,19.62,19.65,693
VIJ15,2015-01-12 14:00,12,19.62,19.72,19.53,19.65,1236
VIJ15,2015-01-12 14:30,12,19.65,19.79,19.45,19.53,1478
VIJ15,2015-01-12 15:00,12,19.55,19.58,19.45,19.45,1666
VIJ15,2015-01-12 15:30,13,19.5,19.5,19.43,19.43,56
VIJ15,2015-01-12 16:00,13,19.43,19.45,19.43,19.45,5
VIJ15,2015-01-12 17:00,13,19.45,19.45,19.4,19.45,11
VIJ15,2015-01-12 17:30,13,19.4,19.42,19.4,19.41,28
VIJ15,2015-01-12 18:00,13,19.38,19.38,19.38,19.38,14
VIJ15,2015-01-12 18:30,13,19.42,19.45,19.4,19.45,9
VIJ15,2015-01-12 20:00,13,19.41,19.41,19.4,19.4,11
VIJ15,2015-01-12 20:30,13,19.39,19.41,19.39,19.41,8
VIJ15,2015-01-12 22:00,13,19.34,19.35,19.34,19.35,6
VIJ15,2015-01-12 23:00,13,19.4,19.4,19.34,19.37,38
VIJ15,2015-01-12 23:30,13,19.36,19.36,19.36,19.36,33
VIJ15,2015-01-13 00:00,13,19.35,19.4,19.34,19.4,58
VIJ15,2015-01-13 01:00,13,19.4,19.45,19.33,19.45,13
VIJ15,2015-01-13 01:30,13,19.45,19.53,19.45,19.52,22
VIJ15,2015-01-13 02:00,13,19.5,19.5,19.4,19.4,12
VIJ15,2015-01-13 02:30,13,19.45,19.46,19.45,19.45,5
VIJ15,2015-01-13 03:30,13,19.32,19.32,19.29,19.3,110
VIJ15,2015-01-13 04:00,13,19.3,19.35,19.3,19.35,27
VIJ15,2015-01-13 04:30,13,19.33,19.33,19.33,19.33,1
VIJ15,2015-01-13 05:00,13,19.35,19.35,19.3,19.3,4
VIJ15,2015-01-13 05:30,13,19.31,19.31,19.2,19.2,55
VIJ15,2015-01-13 06:00,13,19.21,19.22,19.2,19.22,13
VIJ15,2015-01-13 06:30,13,19.23,19.29,19.18,19.26,55
VIJ15,2015-01-13 07:00,13,19.25,19.35,19.2,19.33,40
VIJ15,2015-01-13 07:30,13,19.3,19.31,19.24,19.3,72
VIJ15,2015-01-13 08:00,13,19.25,19.25,19.12,19.14,133
VIJ15,2015-01-13 08:30,13,19.1,19.21,18.97,19.09,3343
VIJ15,2015-01-13 09:00,13,19.1,19.23,19.1,19.16,1077
VIJ15,2015-01-13 09:30,13,19.19,19.19,19.02,19.05,453
VIJ15,2015-01-13 10:00,13,19.05,19.18,19.05,19.13,461
VIJ15,2015-01-13 10:30,13,19.15,19.2,19.05,19.1,680
VIJ15,2015-01-13 11:00,13,19.1,19.3,19.1,19.24,676
VIJ15,2015-01-13 11:30,13,19.25,19.35,19.18,19.25,583
VIJ15,2015-01-13 12:00,13,19.2,19.5,19.18,19.44,913
VIJ15,2015-01-13 12:30,13,19.45,19.88,19.45,19.78,2291
VIJ15,2015-01-13 13:00,13,19.8,19.99,19.72,19.75,1997
VIJ15,2015-01-13 13:30,13,19.74,20,19.7,20,806
VIJ15,2015-01-13 14:00,13,20,20.02,19.75,19.92,1129
VIJ15,2015-01-13 14:30,13,19.9,19.95,19.65,19.83,2948
VIJ15,2015-01-13 15:00,13,19.85,19.85,19.67,19.7,1870
VIJ15,2015-01-13 15:30,14,19.72,19.73,19.7,19.7,38
VIJ15,2015-01-13 16:00,14,19.69,19.7,19.68,19.7,26
VIJ15,2015-01-13 16:30,14,19.68,19.68,19.67,19.67,2
VIJ15,2015-01-13 17:00,14,19.7,19.7,19.65,19.65,6
VIJ15,2015-01-13 18:00,14,19.65,19.7,19.65,19.7,7
VIJ15,2015-01-13 19:00,14,19.74,19.74,19.74,19.74,3
VIJ15,2015-01-13 19:30,14,19.75,20,19.75,19.85,123
VIJ15,2015-01-13 20:00,14,19.85,19.87,19.85,19.85,32
VIJ15,2015-01-13 20:30,14,19.87,19.87,19.87,19.87,2
VIJ15,2015-01-13 21:00,14,19.89,20,19.89,19.95,6
VIJ15,2015-01-13 21:30,14,19.97,20.02,19.95,19.97,8
VIJ15,2015-01-13 22:00,14,19.9,19.96,19.9,19.9,11
VIJ15,2015-01-13 23:30,14,20,20.05,20,20.04,15
VIJ15,2015-01-14 00:00,14,19.9,20.12,19.9,20.1,33
VIJ15,2015-01-14 00:30,14,20.11,20.3,20.1,20.25,267
VIJ15,2015-01-14 01:00,14,20.1,20.14,20.09,20.09,5
VIJ15,2015-01-14 01:30,14,20.1,20.1,20.1,20.1,2
VIJ15,2015-01-14 02:00,14,20,20.13,20,20.13,46
VIJ15,2015-01-14 02:30,14,20.15,20.15,19.93,20.05,74
VIJ15,2015-01-14 03:00,14,20,20.05,19.95,19.99,8
VIJ15,2015-01-14 03:30,14,19.95,19.95,19.78,19.79,69
VIJ15,2015-01-14 04:00,14,19.8,19.88,19.68,19.86,61
VIJ15,2015-01-14 04:30,14,19.87,19.9,19.85,19.9,11
VIJ15,2015-01-14 05:00,14,19.9,19.91,19.9,19.9,3
VIJ15,2015-01-14 05:30,14,19.85,19.85,19.85,19.85,5
VIJ15,2015-01-14 06:00,14,19.85,19.87,19.84,19.84,4
VIJ15,2015-01-14 06:30,14,19.9,20,19.9,20,70
VIJ15,2015-01-14 07:00,14,19.95,20.08,19.94,20.05,79
VIJ15,2015-01-14 07:30,14,20.05,20.38,20,20.1,1100
VIJ15,2015-01-14 08:00,14,20.07,20.3,20.07,20.25,417
VIJ15,2015-01-14 08:30,14,20.25,20.27,20,20.13,2620
VIJ15,2015-01-14 09:00,14,20.05,20.14,19.88,19.93,1499
VIJ15,2015-01-14 09:30,14,19.99,20.14,19.95,20.05,1301
VIJ15,2015-01-14 10:00,14,20.05,20.2,20.05,20.15,895
VIJ15,2015-01-14 10:30,14,20.15,20.21,20.03,20.2,705
VIJ15,2015-01-14 11:00,14,20.2,20.27,20.14,20.2,551
VIJ15,2015-01-14 11:30,14,20.2,20.27,20.12,20.2,306
VIJ15,2015-01-14 12:00,14,20.2,20.35,20.19,20.31,409
VIJ15,2015-01-14 12:30,14,20.29,20.37,20.2,20.2,737
VIJ15,2015-01-14 13:00,14,20.2,20.27,19.87,19.9,2273
VIJ15,2015-01-14 13:30,14,19.88,20.08,19.82,20.05,1745
VIJ15,2015-01-14 14:00,14,20.05,20.08,19.8,19.87,1965
VIJ15,2015-01-14 14:30,14,19.88,20.04,19.8,19.9,3297
VIJ15,2015-01-14 15:00,14,19.93,19.93,19.7,19.7,937
VIJ15,2015-01-14 15:30,15,19.7,19.7,19.66,19.7,6
VIJ15,2015-01-14 16:00,15,19.68,19.68,19.65,19.65,8
VIJ15,2015-01-14 16:30,15,19.7,19.7,19.7,19.7,5
VIJ15,2015-01-14 17:00,15,19.68,19.7,19.68,19.7,15
VIJ15,2015-01-14 17:30,15,19.7,19.75,19.68,19.68,6
VIJ15,2015-01-14 18:00,15,19.68,19.68,19.68,19.68,2
VIJ15,2015-01-14 19:00,15,19.73,19.73,19.73,19.73,2
VIJ15,2015-01-14 23:00,15,19.63,19.63,19.63,19.63,2
VIJ15,2015-01-14 23:30,15,19.63,19.63,19.5,19.53,75
VIJ15,2015-01-15 00:00,15,19.5,19.5,19.35,19.45,83
VIJ15,2015-01-15 00:30,15,19.38,19.41,19.35,19.38,12
VIJ15,2015-01-15 01:00,15,19.45,19.5,19.45,19.5,13
VIJ15,2015-01-15 01:30,15,19.48,19.55,19.48,19.5,6
VIJ15,2015-01-15 02:00,15,19.4,19.46,19.36,19.42,63
VIJ15,2015-01-15 02:30,15,19.44,19.48,19.35,19.48,5
VIJ15,2015-01-15 03:30,15,19.55,20.2,19.5,20,393
VIJ15,2015-01-15 04:00,15,20.11,20.17,19.75,19.79,30
VIJ15,2015-01-15 04:30,15,19.83,20.19,19.8,20.04,22
VIJ15,2015-01-15 05:00,15,20.05,20.36,20.05,20.36,64
VIJ15,2015-01-15 05:30,15,20.3,20.35,20.15,20.18,43
VIJ15,2015-01-15 06:00,15,20.25,20.25,19.9,19.9,56
VIJ15,2015-01-15 06:30,15,19.9,20.04,19.73,19.9,182
VIJ15,2015-01-15 07:00,15,19.93,19.95,19.89,19.9,93
VIJ15,2015-01-15 07:30,15,19.9,19.96,19.62,19.75,378
VIJ15,2015-01-15 08:00,15,19.75,19.84,19.65,19.72,308
VIJ15,2015-01-15 08:30,15,19.72,20.16,19.63,20.13,2311
VIJ15,2015-01-15 09:00,15,20.1,20.15,19.63,19.65,1337
VIJ15,2015-01-15 09:30,15,19.6,19.83,19.49,19.8,651
VIJ15,2015-01-15 10:00,15,19.78,19.98,19.7,19.9,573
VIJ15,2015-01-15 10:30,15,19.9,19.95,19.75,19.85,407
VIJ15,2015-01-15 11:00,15,19.85,19.95,19.75,19.9,259
VIJ15,2015-01-15 11:30,15,19.95,20.12,19.9,20.05,607
VIJ15,2015-01-15 12:00,15,20.05,20.05,19.88,20.05,392
VIJ15,2015-01-15 12:30,15,20.07,20.1,19.88,19.95,461
VIJ15,2015-01-15 13:00,15,19.95,20,19.87,20,278
VIJ15,2015-01-15 13:30,15,20,20,19.85,19.92,330
VIJ15,2015-01-15 14:00,15,19.9,20.13,19.88,20.05,447
VIJ15,2015-01-15 14:30,15,20.1,20.3,20.04,20.29,621
VIJ15,2015-01-15 15:00,15,20.25,20.35,20.13,20.35,1715
VIJ15,2015-01-15 15:30,16,20.35,20.45,20.3,20.45,197
VIJ15,2015-01-15 16:00,16,20.35,20.46,20.35,20.46,29
VIJ15,2015-01-15 16:30,16,20.4,20.48,20.4,20.48,4
VIJ15,2015-01-15 17:00,16,20.5,20.55,20.45,20.47,15
VIJ15,2015-01-15 17:30,16,20.5,20.5,20.5,20.5,1
VIJ15,2015-01-15 18:00,16,20.5,20.68,20.5,20.65,88
VIJ15,2015-01-15 18:30,16,20.55,20.66,20.55,20.65,144
VIJ15,2015-01-15 19:00,16,20.65,20.66,20.56,20.64,33
VIJ15,2015-01-15 20:30,16,20.7,20.7,20.7,20.7,1
VIJ15,2015-01-15 21:00,16,20.67,20.67,20.67,20.67,1
VIJ15,2015-01-15 21:30,16,20.7,20.75,20.7,20.75,4
VIJ15,2015-01-15 22:00,16,20.6,20.66,20.6,20.66,3
VIJ15,2015-01-15 22:30,16,20.64,20.64,20.61,20.61,8
VIJ15,2015-01-15 23:00,16,20.55,20.7,20.55,20.63,63
VIJ15,2015-01-15 23:30,16,20.61,20.61,20.57,20.57,6
VIJ15,2015-01-16 00:00,16,20.61,20.67,20.58,20.67,10
VIJ15,2015-01-16 00:30,16,20.69,20.69,20.57,20.58,25
VIJ15,2015-01-16 01:00,16,20.55,20.6,20.54,20.56,35
VIJ15,2015-01-16 01:30,16,20.55,20.55,20.51,20.51,16
VIJ15,2015-01-16 02:00,16,20.45,20.47,20.36,20.4,49
VIJ15,2015-01-16 02:30,16,20.35,20.5,20.35,20.49,25
VIJ15,2015-01-16 03:00,16,20.48,20.48,20.48,20.48,38
VIJ15,2015-01-16 03:30,16,20.53,20.65,20.5,20.5,132
VIJ15,2015-01-16 04:00,16,20.6,20.65,20.6,20.63,73
VIJ15,2015-01-16 04:30,16,20.6,20.65,20.57,20.6,38
VIJ15,2015-01-16 05:00,16,20.6,20.6,20.48,20.49,93
VIJ15,2015-01-16 05:30,16,20.45,20.48,20.45,20.48,17
VIJ15,2015-01-16 06:00,16,20.5,20.55,20.45,20.55,116
VIJ15,2015-01-16 06:30,16,20.55,20.57,20.5,20.55,121
VIJ15,2015-01-16 07:00,16,20.5,20.58,20.48,20.57,154
VIJ15,2015-01-16 07:30,16,20.56,20.58,20.35,20.5,274
VIJ15,2015-01-16 08:00,16,20.45,20.55,20.4,20.4,216
VIJ15,2015-01-16 08:30,16,20.39,20.64,20.12,20.6,1606
VIJ15,2015-01-16 09:00,16,20.59,20.67,20.38,20.45,1414
VIJ15,2015-01-16 09:30,16,20.45,20.53,20.3,20.34,605
VIJ15,2015-01-16 10:00,16,20.35,20.43,20.29,20.4,465
VIJ15,2015-01-16 10:30,16,20.4,20.5,20.34,20.45,344
VIJ15,2015-01-16 11:00,16,20.45,20.45,20.3,20.3,444
VIJ15,2015-01-16 11:30,16,20.3,20.35,19.95,20.07,954
VIJ15,2015-01-16 12:00,16,20.07,20.2,20.06,20.15,215
VIJ15,2015-01-16 12:30,16,20.15,20.22,20.11,20.13,124
VIJ15,2015-01-16 13:00,16,20.1,20.25,20.05,20.25,293
VIJ15,2015-01-16 13:30,16,20.25,20.3,20.07,20.07,398
VIJ15,2015-01-16 14:00,16,20.07,20.18,20.05,20.08,885
VIJ15,2015-01-16 14:30,16,20.08,20.08,19.89,20.05,880
VIJ15,2015-01-16 15:00,16,20.01,20.1,19.97,20.1,1705
VIJ15,2015-01-18 17:00,19,20.2,20.35,20.2,20.32,185
VIJ15,2015-01-18 17:30,19,20.3,20.3,20.2,20.2,16
VIJ15,2015-01-18 18:00,19,20.05,20.15,19.95,19.99,101
VIJ15,2015-01-18 18:30,19,19.9,20.03,19.89,20,32
VIJ15,2015-01-18 19:00,19,20.02,20.03,20,20,9
VIJ15,2015-01-18 19:30,19,20.1,20.14,20.08,20.14,9
VIJ15,2015-01-18 20:30,19,20.08,20.12,20.08,20.11,5
VIJ15,2015-01-18 21:00,19,20.16,20.16,20.14,20.14,2
VIJ15,2015-01-18 21:30,19,20.13,20.2,20.13,20.17,10
VIJ15,2015-01-18 23:00,19,20.17,20.17,20.17,20.17,2
VIJ15,2015-01-19 00:00,19,20.13,20.13,20.13,20.13,5
VIJ15,2015-01-19 00:30,19,20.18,20.21,20.18,20.21,4
VIJ15,2015-01-19 01:00,19,20.23,20.25,20.2,20.22,12
VIJ15,2015-01-19 01:30,19,20.25,20.25,20.25,20.25,4
VIJ15,2015-01-19 02:00,19,20.3,20.35,20.28,20.3,56
VIJ15,2015-01-19 03:00,19,20.25,20.27,20.23,20.25,10
VIJ15,2015-01-19 03:30,19,20.25,20.25,20.21,20.25,6
VIJ15,2015-01-19 04:00,19,20.26,20.26,20.21,20.23,11
VIJ15,2015-01-19 04:30,19,20.22,20.25,20.22,20.24,5
VIJ15,2015-01-19 05:00,19,20.2,20.22,20.15,20.22,49
VIJ15,2015-01-19 05:30,19,20.23,20.26,20.23,20.23,13
VIJ15,2015-01-19 06:00,19,20.23,20.23,20.14,20.15,36
VIJ15,2015-01-19 06:30,19,20.15,20.15,20.15,20.15,2
VIJ15,2015-01-19 07:00,19,20.17,20.25,20.1,20.25,109
VIJ15,2015-01-19 07:30,19,20.24,20.3,20.1,20.1,76
VIJ15,2015-01-19 08:00,19,20.15,20.15,19.95,19.95,144
VIJ15,2015-01-19 08:30,19,19.96,20,19.92,19.99,83
VIJ15,2015-01-19 09:00,19,19.97,20.07,19.97,20.05,245
VIJ15,2015-01-19 09:30,19,20.05,20.24,20.05,20.24,189
VIJ15,2015-01-19 10:00,19,20.23,20.29,20.15,20.25,439
VIJ15,2015-01-19 17:30,20,20.25,20.35,20.25,20.35,3
VIJ15,2015-01-19 18:00,20,20.25,20.25,20.25,20.25,3
VIJ15,2015-01-19 19:00,20,20.2,20.2,20.2,20.2,1
VIJ15,2015-01-19 19:30,20,20.15,20.15,20.14,20.14,2
VIJ15,2015-01-19 20:00,20,20.12,20.15,20.1,20.15,11
VIJ15,2015-01-19 21:30,20,20.1,20.15,20.1,20.15,5
VIJ15,2015-01-19 23:30,20,20.05,20.07,20.05,20.06,5
VIJ15,2015-01-20 01:00,20,20.09,20.09,20.09,20.09,3
VIJ15,2015-01-20 01:30,20,20.03,20.04,19.99,20,42
VIJ15,2015-01-20 02:00,20,19.97,20,19.9,19.92,47
VIJ15,2015-01-20 02:30,20,19.9,19.92,19.87,19.92,8
VIJ15,2015-01-20 03:00,20,19.93,19.93,19.78,19.78,55
VIJ15,2015-01-20 03:30,20,19.78,19.87,19.77,19.87,86
VIJ15,2015-01-20 04:00,20,19.85,19.85,19.8,19.8,7
VIJ15,2015-01-20 04:30,20,19.75,19.78,19.72,19.72,29
VIJ15,2015-01-20 05:00,20,19.8,19.8,19.77,19.77,10
VIJ15,2015-01-20 05:30,20,19.8,19.8,19.68,19.68,7
VIJ15,2015-01-20 06:00,20,19.7,19.71,19.65,19.65,76
VIJ15,2015-01-20 06:30,20,19.65,19.7,19.62,19.63,46
VIJ15,2015-01-20 07:00,20,19.65,19.69,19.65,19.68,25
VIJ15,2015-01-20 07:30,20,19.7,19.75,19.68,19.72,102
VIJ15,2015-01-20 08:00,20,19.74,19.85,19.74,19.75,215
VIJ15,2015-01-20 08:30,20,19.75,20.53,19.75,20.38,2774
VIJ15,2015-01-20 09:00,20,20.4,20.49,20.17,20.22,1335
VIJ15,2015-01-20 09:30,20,20.22,20.4,20.2,20.36,1349
VIJ15,2015-01-20 10:00,20,20.37,20.4,20.23,20.25,649
VIJ15,2015-01-20 10:30,20,20.25,20.61,20.23,20.5,1287
VIJ15,2015-01-20 11:00,20,20.5,20.58,20.43,20.46,741
VIJ15,2015-01-20 11:30,20,20.45,20.52,20.26,20.35,1285
VIJ15,2015-01-20 12:00,20,20.35,20.5,20.28,20.28,992
VIJ15,2015-01-20 12:30,20,20.25,20.28,20.2,20.28,310
VIJ15,2015-01-20 13:00,20,20.25,20.28,20.15,20.2,655
VIJ15,2015-01-20 13:30,20,20.2,20.2,19.94,19.96,561
VIJ15,2015-01-20 14:00,20,19.96,20,19.85,19.95,659
VIJ15,2015-01-20 14:30,20,19.95,20.2,19.95,20.09,1613
VIJ15,2015-01-20 15:00,20,20.08,20.2,20.07,20.1,1513
VIJ15,2015-01-20 15:30,21,20.15,20.15,20.09,20.1,56
VIJ15,2015-01-20 16:00,21,20.13,20.15,20.11,20.11,38
VIJ15,2015-01-20 17:00,21,20.2,20.2,20.2,20.2,3
VIJ15,2015-01-20 17:30,21,20.13,20.15,20.13,20.15,3
VIJ15,2015-01-20 19:30,21,20.2,20.23,20.19,20.23,5
VIJ15,2015-01-20 21:00,21,20.15,20.15,20.05,20.1,79
VIJ15,2015-01-20 21:30,21,20.14,20.14,20.14,20.14,6
VIJ15,2015-01-21 00:30,21,20.12,20.12,20.11,20.11,8
VIJ15,2015-01-21 01:00,21,20.15,20.24,20.13,20.24,29
VIJ15,2015-01-21 01:30,21,20.2,20.21,20.18,20.2,19
VIJ15,2015-01-21 02:00,21,20.15,20.23,20.15,20.17,99
VIJ15,2015-01-21 02:30,21,20.25,20.25,20.2,20.24,32
VIJ15,2015-01-21 03:00,21,20.15,20.15,20.13,20.15,15
VIJ15,2015-01-21 03:30,21,20.2,20.2,20.2,20.2,36
VIJ15,2015-01-21 04:00,21,20.2,20.25,20.15,20.15,9
VIJ15,2015-01-21 04:30,21,20.15,20.15,20.1,20.14,19
VIJ15,2015-01-21 05:00,21,20.15,20.2,20.15,20.15,14
VIJ15,2015-01-21 05:30,21,20.23,20.27,20.23,20.25,30
VIJ15,2015-01-21 06:00,21,20.25,20.34,20.22,20.34,31
VIJ15,2015-01-21 06:30,21,20.3,20.3,20.24,20.3,209
VIJ15,2015-01-21 07:00,21,20.25,20.28,20.2,20.2,144
VIJ15,2015-01-21 07:30,21,20.25,20.32,20.2,20.25,274
VIJ15,2015-01-21 08:00,21,20.28,20.33,20.25,20.3,126
VIJ15,2015-01-21 08:30,21,20.3,20.53,19.95,20.24,5270
VIJ15,2015-01-21 09:00,21,20.2,20.29,20.05,20.1,1002
VIJ15,2015-01-21 09:30,21,20.05,20.15,19.8,19.85,1011
VIJ15,2015-01-21 10:00,21,19.8,19.87,19.73,19.8,500
VIJ15,2015-01-21 10:30,21,19.78,19.81,19.71,19.8,551
VIJ15,2015-01-21 11:00,21,19.77,19.85,19.7,19.74,450
VIJ15,2015-01-21 11:30,21,19.74,19.9,19.72,19.81,463
VIJ15,2015-01-21 12:00,21,19.85,19.88,19.77,19.88,648
VIJ15,2015-01-21 12:30,21,19.9,20.03,19.87,20.01,593
VIJ15,2015-01-21 13:00,21,20.05,20.08,19.87,19.93,738
VIJ15,2015-01-21 13:30,21,19.92,20.03,19.8,19.8,520
VIJ15,2015-01-21 14:00,21,19.8,19.92,19.65,19.7,662
VIJ15,2015-01-21 14:30,21,19.72,19.74,19.55,19.6,1979
VIJ15,2015-01-21 15:00,21,19.6,19.64,19.3,19.3,3188
VIJ15,2015-01-21 15:30,22,19.4,19.4,19.3,19.34,120
VIJ15,2015-01-21 17:00,22,19.35,19.35,19.3,19.33,4
VIJ15,2015-01-21 18:00,22,19.38,19.39,19.38,19.39,12
VIJ15,2015-01-21 18:30,22,19.39,19.39,19.39,19.39,1
VIJ15,2015-01-21 19:00,22,19.39,19.4,19.37,19.37,88
VIJ15,2015-01-21 19:30,22,19.36,19.36,19.35,19.35,31
VIJ15,2015-01-21 20:00,22,19.35,19.36,19.35,19.36,6
VIJ15,2015-01-21 23:30,22,19.4,19.41,19.38,19.41,6
VIJ15,2015-01-22 01:00,22,19.34,19.34,19.34,19.34,2
VIJ15,2015-01-22 01:30,22,19.3,19.3,19.25,19.27,70
VIJ15,2015-01-22 02:00,22,19.3,19.37,19.3,19.37,47
VIJ15,2015-01-22 02:30,22,19.35,19.36,19.34,19.34,8
VIJ15,2015-01-22 03:00,22,19.35,19.35,19.33,19.35,3
VIJ15,2015-01-22 03:30,22,19.3,19.38,19.3,19.36,31
VIJ15,2015-01-22 04:00,22,19.4,19.4,19.35,19.35,2
VIJ15,2015-01-22 04:30,22,19.35,19.4,19.35,19.39,14
VIJ15,2015-01-22 05:00,22,19.4,19.45,19.4,19.45,18
VIJ15,2015-01-22 05:30,22,19.35,19.38,19.34,19.38,77
VIJ15,2015-01-22 06:00,22,19.38,19.38,19.29,19.3,109
VIJ15,2015-01-22 06:30,22,19.3,19.3,19.09,19.1,434
VIJ15,2015-01-22 07:00,22,19.13,19.25,19.12,19.23,287
VIJ15,2015-01-22 07:30,22,19.2,19.24,18.88,19.1,2432
VIJ15,2015-01-22 08:00,22,19.1,19.17,19.02,19.1,411
VIJ15,2015-01-22 08:30,22,19.05,19.58,19.03,19.35,2271
VIJ15,2015-01-22 09:00,22,19.35,19.37,19.06,19.15,1847
VIJ15,2015-01-22 09:30,22,19.15,19.17,18.98,19,648
VIJ15,2015-01-22 10:00,22,19,19.13,18.93,18.97,878
VIJ15,2015-01-22 10:30,22,18.98,19.08,18.95,18.97,583
VIJ15,2015-01-22 11:00,22,18.97,18.99,18.85,18.85,632
VIJ15,2015-01-22 11:30,22,18.87,18.93,18.87,18.9,483
VIJ15,2015-01-22 12:00,22,18.9,18.9,18.8,18.84,677
VIJ15,2015-01-22 12:30,22,18.86,18.87,18.79,18.85,565
VIJ15,2015-01-22 13:00,22,18.8,18.87,18.64,18.65,793
VIJ15,2015-01-22 13:30,22,18.65,18.69,18.57,18.6,847
VIJ15,2015-01-22 14:00,22,18.59,18.67,18.57,18.64,796
VIJ15,2015-01-22 14:30,22,18.65,18.75,18.64,18.65,1809
VIJ15,2015-01-22 15:00,22,18.7,18.73,18.52,18.6,2502
VIJ15,2015-01-22 15:30,23,18.6,18.62,18.56,18.58,92
VIJ15,2015-01-22 16:00,23,18.58,18.59,18.53,18.55,23
VIJ15,2015-01-22 16:30,23,18.55,18.55,18.55,18.55,5
VIJ15,2015-01-22 17:00,23,18.62,18.62,18.6,18.6,2
VIJ15,2015-01-22 18:30,23,18.65,18.65,18.63,18.63,41
VIJ15,2015-01-22 20:00,23,18.7,18.7,18.7,18.7,1
VIJ15,2015-01-22 21:00,23,18.65,18.65,18.63,18.65,3
VIJ15,2015-01-23 00:00,23,18.6,18.6,18.6,18.6,4
VIJ15,2015-01-23 00:30,23,18.65,18.73,18.63,18.73,10
VIJ15,2015-01-23 01:30,23,18.6,18.6,18.59,18.59,4
VIJ15,2015-01-23 02:00,23,18.65,18.65,18.52,18.55,26
VIJ15,2015-01-23 02:30,23,18.55,18.58,18.55,18.57,7
VIJ15,2015-01-23 03:00,23,18.63,18.64,18.63,18.63,8
VIJ15,2015-01-23 04:00,23,18.65,18.66,18.63,18.63,13
VIJ15,2015-01-23 04:30,23,18.7,18.7,18.7,18.7,1
VIJ15,2015-01-23 05:30,23,18.7,18.71,18.65,18.65,36
VIJ15,2015-01-23 06:00,23,18.7,18.73,18.7,18.7,9
VIJ15,2015-01-23 06:30,23,18.7,18.7,18.6,18.6,15
VIJ15,2015-01-23 07:00,23,18.62,18.65,18.57,18.65,172
VIJ15,2015-01-23 07:30,23,18.65,18.77,18.65,18.77,100
VIJ15,2015-01-23 08:00,23,18.79,18.83,18.71,18.79,243
VIJ15,2015-01-23 08:30,23,18.77,18.87,18.57,18.61,1840
VIJ15,2015-01-23 09:00,23,18.63,18.68,18.57,18.65,672
VIJ15,2015-01-23 09:30,23,18.64,18.78,18.57,18.6,909
VIJ15,2015-01-23 10:00,23,18.6,18.68,18.57,18.6,313
VIJ15,2015-01-23 10:30,23,18.6,18.6,18.57,18.6,111
VIJ15,2015-01-23 11:00,23,18.57,18.6,18.53,18.58,355
VIJ15,2015-01-23 11:30,23,18.56,18.58,18.45,18.48,713
VIJ15,2015-01-23 12:00,23,18.49,18.5,18.4,18.45,830
VIJ15,2015-01-23 12:30,23,18.45,18.49,18.4,18.48,993
VIJ15,2015-01-23 13:00,23,18.46,18.55,18.45,18.48,289
VIJ15,2015-01-23 13:30,23,18.48,18.62,18.48,18.62,536
VIJ15,2015-01-23 14:00,23,18.65,18.78,18.64,18.73,879
VIJ15,2015-01-23 14:30,23,18.7,18.99,18.7,18.93,1176
VIJ15,2015-01-23 15:00,23,18.93,18.98,18.85,18.9,1491
VIJ15,2015-01-25 17:00,26,19,19.35,19,19.21,95
VIJ15,2015-01-25 17:30,26,19.25,19.43,19.25,19.42,55
VIJ15,2015-01-25 18:00,26,19.31,19.34,19.29,19.3,54
VIJ15,2015-01-25 18:30,26,19.33,19.33,19.25,19.25,5
VIJ15,2015-01-25 19:00,26,19.3,19.35,19.3,19.35,32
VIJ15,2015-01-25 19:30,26,19.3,19.32,19.25,19.3,36
VIJ15,2015-01-25 20:00,26,19.28,19.28,19.28,19.28,1
VIJ15,2015-01-25 21:00,26,19.35,19.35,19.32,19.32,2
VIJ15,2015-01-25 22:00,26,19.3,19.3,19.28,19.3,15
VIJ15,2015-01-25 23:00,26,19.25,19.25,19.22,19.22,13
VIJ15,2015-01-25 23:30,26,19.25,19.25,19.21,19.25,62
VIJ15,2015-01-26 00:00,26,19.2,19.23,19.2,19.23,10
VIJ15,2015-01-26 00:30,26,19.25,19.26,19.2,19.2,16
VIJ15,2015-01-26 01:00,26,19.25,19.25,19.18,19.18,9
VIJ15,2015-01-26 01:30,26,19.15,19.15,19.15,19.15,2
VIJ15,2015-01-26 02:00,26,19.1,19.18,19.07,19.18,134
VIJ15,2015-01-26 02:30,26,19.2,19.22,19.02,19.1,179
VIJ15,2015-01-26 03:00,26,19.14,19.14,19.05,19.05,130
VIJ15,2015-01-26 03:30,26,19.15,19.18,19.08,19.08,72
VIJ15,2015-01-26 04:00,26,19.05,19.05,19.05,19.05,1
VIJ15,2015-01-26 04:30,26,19.1,19.1,19.07,19.08,8
VIJ15,2015-01-26 05:00,26,19.1,19.15,19.07,19.13,23
VIJ15,2015-01-26 05:30,26,19.13,19.13,19.1,19.1,58
VIJ15,2015-01-26 06:00,26,19.08,19.08,19,19.02,197
VIJ15,2015-01-26 06:30,26,19.02,19.03,18.94,18.94,70
VIJ15,2015-01-26 07:00,26,18.94,18.94,18.85,18.88,154
VIJ15,2015-01-26 07:30,26,18.85,18.85,18.73,18.78,195
VIJ15,2015-01-26 08:00,26,18.78,18.85,18.78,18.82,72
VIJ15,2015-01-26 08:30,26,18.85,19.12,18.8,18.99,2007
VIJ15,2015-01-26 09:00,26,19,19.04,18.87,18.95,595
VIJ15,2015-01-26 09:30,26,18.95,19,18.66,18.67,1221
VIJ15,2015-01-26 10:00,26,18.65,18.71,18.6,18.7,422
VIJ15,2015-01-26 10:30,26,18.65,18.77,18.57,18.59,643
VIJ15,2015-01-26 11:00,26,18.6,18.64,18.52,18.57,497
VIJ15,2015-01-26 11:30,26,18.6,18.66,18.57,18.6,448
VIJ15,2015-01-26 12:00,26,18.6,18.64,18.55,18.6,238
VIJ15,2015-01-26 12:30,26,18.6,18.62,18.47,18.52,805
VIJ15,2015-01-26 13:00,26,18.5,18.62,18.5,18.58,267
VIJ15,2015-01-26 13:30,26,18.57,18.62,18.51,18.51,505
VIJ15,2015-01-26 14:00,26,18.55,18.57,18.47,18.5,369
VIJ15,2015-01-26 14:30,26,18.53,18.57,18.4,18.4,1435
VIJ15,2015-01-26 15:00,26,18.43,18.44,18.13,18.16,3496
VIJ15,2015-01-26 15:30,27,18.2,18.2,18.1,18.12,256
VIJ15,2015-01-26 16:00,27,18.15,18.17,18.13,18.17,26
VIJ15,2015-01-26 16:30,27,18.19,18.19,18.18,18.18,47
VIJ15,2015-01-26 17:00,27,18.2,18.27,18.2,18.25,7
VIJ15,2015-01-26 17:30,27,18.25,18.25,18.25,18.25,5
VIJ15,2015-01-26 21:00,27,18.25,18.25,18.25,18.25,1
VIJ15,2015-01-26 23:30,27,18.3,18.3,18.3,18.3,2
VIJ15,2015-01-27 01:30,27,18.3,18.33,18.27,18.3,28
VIJ15,2015-01-27 02:00,27,18.3,18.37,18.3,18.35,71
VIJ15,2015-01-27 02:30,27,18.35,18.42,18.35,18.42,57
VIJ15,2015-01-27 03:00,27,18.4,18.42,18.36,18.4,56
VIJ15,2015-01-27 04:00,27,18.45,18.45,18.37,18.4,32
VIJ15,2015-01-27 04:30,27,18.4,18.4,18.4,18.4,1
VIJ15,2015-01-27 05:00,27,18.47,18.64,18.41,18.6,154
VIJ15,2015-01-27 05:30,27,18.6,18.63,18.55,18.6,109
VIJ15,2015-01-27 06:00,27,18.6,18.68,18.58,18.58,34
VIJ15,2015-01-27 06:30,27,18.65,18.75,18.63,18.72,214
VIJ15,2015-01-27 07:00,27,18.75,18.9,18.75,18.9,540
VIJ15,2015-01-27 07:30,27,18.9,19.08,18.88,18.95,764
VIJ15,2015-01-27 08:00,27,18.95,18.98,18.88,18.93,450
VIJ15,2015-01-27 08:30,27,18.95,19.01,18.73,18.78,1951
VIJ15,2015-01-27 09:00,27,18.8,18.89,18.7,18.89,1182
VIJ15,2015-01-27 09:30,27,18.9,19.05,18.88,18.9,1059
VIJ15,2015-01-27 10:00,27,18.9,19.02,18.87,18.9,781
VIJ15,2015-01-27 10:30,27,18.92,18.98,18.82,18.98,765
VIJ15,2015-01-27 11:00,27,18.95,19,18.84,18.85,221
VIJ15,2015-01-27 11:30,27,18.84,18.93,18.81,18.82,374
VIJ15,2015-01-27 12:00,27,18.8,18.82,18.63,18.68,319
VIJ15,2015-01-27 12:30,27,18.67,18.8,18.61,18.75,220
VIJ15,2015-01-27 13:00,27,18.73,18.73,18.5,18.55,387
VIJ15,2015-01-27 13:30,27,18.58,18.76,18.55,18.75,546
VIJ15,2015-01-27 14:00,27,18.79,18.97,18.7,18.95,478
VIJ15,2015-01-27 14:30,27,18.97,19,18.85,18.92,1567
VIJ15,2015-01-27 15:00,27,18.92,18.92,18.5,18.5,2015
VIJ15,2015-01-27 15:30,28,18.5,18.54,18.41,18.45,268
VIJ15,2015-01-27 16:00,28,18.45,18.47,18.4,18.45,123
VIJ15,2015-01-27 16:30,28,18.45,18.49,18.45,18.47,6
VIJ15,2015-01-27 17:00,28,18.5,18.55,18.5,18.5,7
VIJ15,2015-01-27 17:30,28,18.5,18.5,18.5,18.5,2
VIJ15,2015-01-27 18:00,28,18.5,18.55,18.5,18.55,6
VIJ15,2015-01-27 19:00,28,18.5,18.51,18.49,18.5,8
VIJ15,2015-01-27 19:30,28,18.48,18.5,18.48,18.49,9
VIJ15,2015-01-27 21:00,28,18.45,18.5,18.45,18.49,6
VIJ15,2015-01-27 21:30,28,18.41,18.41,18.32,18.33,36
VIJ15,2015-01-27 22:00,28,18.3,18.35,18.28,18.34,89
VIJ15,2015-01-27 23:00,28,18.33,18.33,18.33,18.33,52
VIJ15,2015-01-28 00:00,28,18.4,18.4,18.34,18.35,100
VIJ15,2015-01-28 00:30,28,18.35,18.35,18.35,18.35,3
VIJ15,2015-01-28 01:00,28,18.4,18.4,18.4,18.4,2
VIJ15,2015-01-28 02:00,28,18.4,18.47,18.4,18.47,16
VIJ15,2015-01-28 02:30,28,18.4,18.5,18.4,18.5,47
VIJ15,2015-01-28 03:00,28,18.5,18.6,18.5,18.53,51
VIJ15,2015-01-28 03:30,28,18.55,18.55,18.38,18.45,50
VIJ15,2015-01-28 04:00,28,18.45,18.72,18.45,18.65,109
VIJ15,2015-01-28 04:30,28,18.65,18.65,18.6,18.62,12
VIJ15,2015-01-28 05:00,28,18.65,18.66,18.6,18.6,16
VIJ15,2015-01-28 05:30,28,18.6,18.62,18.53,18.55,18
VIJ15,2015-01-28 06:00,28,18.6,18.64,18.6,18.6,36
VIJ15,2015-01-28 06:30,28,18.58,18.58,18.45,18.5,156
VIJ15,2015-01-28 07:00,28,18.5,18.56,18.5,18.55,138
VIJ15,2015-01-28 07:30,28,18.57,18.62,18.5,18.55,123
VIJ15,2015-01-28 08:00,28,18.59,18.6,18.53,18.55,68
VIJ15,2015-01-28 08:30,28,18.57,18.75,18.57,18.71,1294
VIJ15,2015-01-28 09:00,28,18.71,18.77,18.64,18.74,394
VIJ15,2015-01-28 09:30,28,18.78,19,18.68,18.97,701
VIJ15,2015-01-28 10:00,28,18.98,18.98,18.83,18.85,799
VIJ15,2015-01-28 10:30,28,18.89,18.9,18.75,18.85,343
VIJ15,2015-01-28 11:00,28,18.81,18.83,18.75,18.8,133
VIJ15,2015-01-28 11:30,28,18.79,18.88,18.77,18.85,172
VIJ15,2015-01-28 12:00,28,18.88,18.98,18.84,18.92,330
VIJ15,2015-01-28 12:30,28,18.95,18.97,18.85,18.97,569
VIJ15,2015-01-28 13:00,28,18.88,19.15,18.72,19.12,1638
VIJ15,2015-01-28 13:30,28,19.17,19.28,19.06,19.15,819
VIJ15,2015-01-28 14:00,28,19.15,19.65,19.1,19.55,1375
VIJ15,2015-01-28 14:30,28,19.55,20.09,19.55,19.94,3177
VIJ15,2015-01-28 15:00,28,19.95,20.31,19.95,20.3,1572
VIJ15,2015-01-28 15:30,29,20.25,20.25,20.11,20.11,99
VIJ15,2015-01-28 16:00,29,20.09,20.15,20.08,20.11,12
VIJ15,2015-01-28 16:30,29,20.05,20.14,20.05,20.1,25
VIJ15,2015-01-28 17:00,29,20.05,20.05,20.02,20.02,7
VIJ15,2015-01-28 17:30,29,20.03,20.03,20,20,8
VIJ15,2015-01-28 18:00,29,19.95,19.95,19.95,19.95,5
VIJ15,2015-01-28 19:00,29,19.92,19.92,19.9,19.9,12
VIJ15,2015-01-28 19:30,29,19.95,19.95,19.95,19.95,1
VIJ15,2015-01-28 21:30,29,19.95,19.97,19.95,19.97,10
VIJ15,2015-01-28 23:00,29,20,20.09,20,20.05,46
VIJ15,2015-01-28 23:30,29,20.19,20.22,20.15,20.15,56
VIJ15,2015-01-29 01:00,29,19.96,19.96,19.96,19.96,1
VIJ15,2015-01-29 02:00,29,19.95,20.05,19.9,20.02,127
VIJ15,2015-01-29 02:30,29,20,20.15,20,20.1,58
VIJ15,2015-01-29 03:00,29,20.07,20.1,19.99,20.1,151
VIJ15,2015-01-29 03:30,29,20.05,20.05,20,20.01,45
VIJ15,2015-01-29 04:00,29,20.02,20.02,20.02,20.02,2
VIJ15,2015-01-29 04:30,29,19.9,19.93,19.9,19.91,14
VIJ15,2015-01-29 05:00,29,19.95,20,19.95,19.95,39
VIJ15,2015-01-29 05:30,29,19.92,19.92,19.83,19.84,95
VIJ15,2015-01-29 06:00,29,19.8,19.88,19.8,19.85,53
VIJ15,2015-01-29 06:30,29,19.85,19.98,19.84,19.95,119
VIJ15,2015-01-29 07:00,29,20,20.16,20,20.09,251
VIJ15,2015-01-29 07:30,29,20.08,20.09,19.98,20.04,104
VIJ15,2015-01-29 08:00,29,20.03,20.1,19.95,19.95,319
VIJ15,2015-01-29 08:30,29,19.93,20.27,19.85,20.02,2596
VIJ15,2015-01-29 09:00,29,20.07,20.17,19.95,20,1138
VIJ15,2015-01-29 09:30,29,20.05,20.35,20.01,20.22,1801
VIJ15,2015-01-29 10:00,29,20.2,20.34,20.08,20.15,1751
VIJ15,2015-01-29 10:30,29,20.1,20.1,19.9,20,721
VIJ15,2015-01-29 11:00,29,20,20.03,19.83,20,575
VIJ15,2015-01-29 11:30,29,20.02,20.2,19.99,20.05,1640
VIJ15,2015-01-29 12:00,29,20.05,20.2,19.9,19.91,451
VIJ15,2015-01-29 12:30,29,19.9,19.95,19.66,19.8,464
VIJ15,2015-01-29 13:00,29,19.75,19.95,19.74,19.82,701
VIJ15,2015-01-29 13:30,29,19.83,19.85,19.75,19.75,552
VIJ15,2015-01-29 14:00,29,19.75,19.8,19.53,19.55,813
VIJ15,2015-01-29 14:30,29,19.55,19.55,19.27,19.36,992
VIJ15,2015-01-29 15:00,29,19.4,19.4,19.1,19.16,1908
VIJ15,2015-01-29 15:30,30,19.15,19.15,19.15,19.15,13
VIJ15,2015-01-29 16:00,30,19.15,19.2,19.14,19.2,3
VIJ15,2015-01-29 16:30,30,19.14,19.15,19.14,19.15,2
VIJ15,2015-01-29 17:00,30,19.15,19.18,19.13,19.15,30
VIJ15,2015-01-29 17:30,30,19.15,19.2,19.15,19.17,37
VIJ15,2015-01-29 18:00,30,19.2,19.21,19.18,19.2,32
VIJ15,2015-01-29 19:00,30,19.23,19.3,19.23,19.27,12
VIJ15,2015-01-29 19:30,30,19.25,19.3,19.25,19.3,17
VIJ15,2015-01-29 20:00,30,19.3,19.32,19.27,19.27,65
VIJ15,2015-01-29 22:00,30,19.3,19.33,19.3,19.33,11
VIJ15,2015-01-29 22:30,30,19.3,19.3,19.3,19.3,8
VIJ15,2015-01-29 23:00,30,19.3,19.31,19.3,19.31,6
VIJ15,2015-01-29 23:30,30,19.37,19.37,19.37,19.37,1
VIJ15,2015-01-30 00:00,30,19.3,19.35,19.3,19.33,9
VIJ15,2015-01-30 01:30,30,19.25,19.32,19.25,19.32,20
VIJ15,2015-01-30 02:00,30,19.4,19.4,19.35,19.4,5
VIJ15,2015-01-30 02:30,30,19.4,19.48,19.35,19.45,118
VIJ15,2015-01-30 03:00,30,19.45,19.65,19.45,19.65,111
VIJ15,2015-01-30 03:30,30,19.62,19.65,19.55,19.65,16
VIJ15,2015-01-30 04:00,30,19.63,19.65,19.6,19.65,7
VIJ15,2015-01-30 04:30,30,19.65,19.72,19.65,19.7,78
VIJ15,2015-01-30 05:00,30,19.65,19.66,19.53,19.53,23
VIJ15,2015-01-30 05:30,30,19.57,19.63,19.55,19.63,92
VIJ15,2015-01-30 06:00,30,19.6,19.67,19.59,19.65,55
VIJ15,2015-01-30 06:30,30,19.65,19.74,19.63,19.74,49
VIJ15,2015-01-30 07:00,30,19.75,19.83,19.72,19.8,132
VIJ15,2015-01-30 07:30,30,19.82,19.93,19.67,19.76,582
VIJ15,2015-01-30 08:00,30,19.8,19.8,19.63,19.7,155
VIJ15,2015-01-30 08:30,30,19.7,19.81,19.51,19.67,1579
VIJ15,2015-01-30 09:00,30,19.7,19.88,19.6,19.85,1168
VIJ15,2015-01-30 09:30,30,19.88,20.05,19.84,19.95,842
VIJ15,2015-01-30 10:00,30,19.95,20.15,19.84,19.97,796
VIJ15,2015-01-30 10:30,30,19.95,20.15,19.93,19.95,794
VIJ15,2015-01-30 11:00,30,19.95,19.95,19.72,19.8,675
VIJ15,2015-01-30 11:30,30,19.8,20.1,19.78,20.05,911
VIJ15,2015-01-30 12:00,30,20.08,20.16,20.02,20.05,458
VIJ15,2015-01-30 12:30,30,20.1,20.12,19.93,19.95,617
VIJ15,2015-01-30 13:00,30,19.9,20,19.58,19.6,1010
VIJ15,2015-01-30 13:30,30,19.59,20.2,19.55,20.08,1161
VIJ15,2015-01-30 14:00,30,20.1,20.4,20.05,20.25,1697
VIJ15,2015-01-30 14:30,30,20.3,20.7,20.27,20.61,2994
VIJ15,2015-01-30 15:00,30,20.6,20.65,20.15,20.29,3832
VIJ15,2015-02-01 17:00,2,20.3,20.3,20.1,20.15,76
VIJ15,2015-02-01 17:30,2,20.3,20.4,20.26,20.26,28
VIJ15,2015-02-01 18:00,2,20.2,20.25,20.2,20.2,23
VIJ15,2015-02-01 18:30,2,20.25,20.25,20.2,20.2,4
VIJ15,2015-02-01 19:00,2,20.2,20.2,20.2,20.2,1
VIJ15,2015-02-01 20:00,2,20.1,20.1,20.1,20.1,12
VIJ15,2015-02-01 21:00,2,20.15,20.15,20.15,20.15,1
VIJ15,2015-02-01 21:30,2,20.15,20.15,20.09,20.09,2
VIJ15,2015-02-01 23:00,2,20.1,20.1,20.1,20.1,2
VIJ15,2015-02-01 23:30,2,20.13,20.14,20.13,20.14,4
VIJ15,2015-02-02 00:30,2,20.13,20.14,20.13,20.13,4
VIJ15,2015-02-02 01:00,2,20.05,20.1,20.05,20.07,26
VIJ15,2015-02-02 01:30,2,20.1,20.12,20.09,20.12,8
VIJ15,2015-02-02 02:00,2,20.05,20.17,20.05,20.15,17
VIJ15,2015-02-02 02:30,2,20.05,20.06,19.95,20.05,73
VIJ15,2015-02-02 03:00,2,20.07,20.17,20.05,20.17,47
VIJ15,2015-02-02 03:30,2,20.04,20.22,20.03,20.22,56
VIJ15,2015-02-02 04:00,2,20.11,20.24,20.11,20.2,76
VIJ15,2015-02-02 04:30,2,20.2,20.21,20.12,20.13,49
VIJ15,2015-02-02 05:00,2,20.15,20.15,19.99,20,144
VIJ15,2015-02-02 05:30,2,20.05,20.05,20.05,20.05,13
VIJ15,2015-02-02 06:00,2,20.07,20.09,20.05,20.05,15
VIJ15,2015-02-02 06:30,2,20.09,20.15,20.08,20.15,61
VIJ15,2015-02-02 07:00,2,20.17,20.17,20.08,20.1,86
VIJ15,2015-02-02 07:30,2,20.15,20.25,20.14,20.2,174
VIJ15,2015-02-02 08:00,2,20.2,20.2,20.07,20.1,276
VIJ15,2015-02-02 08:30,2,20.1,20.53,20.05,20.49,1934
VIJ15,2015-02-02 09:00,2,20.5,20.69,20.33,20.45,2410
VIJ15,2015-02-02 09:30,2,20.45,20.53,20.25,20.39,1101
VIJ15,2015-02-02 10:00,2,20.38,20.4,20.19,20.19,1210
VIJ15,2015-02-02 10:30,2,20.2,20.22,20,20.2,973
VIJ15,2015-02-02 11:00,2,20.2,20.44,20.18,20.4,1371
VIJ15,2015-02-02 11:30,2,20.4,20.52,20.31,20.52,528
VIJ15,2015-02-02 12:00,2,20.55,20.62,20.4,20.45,847
VIJ15,2015-02-02 12:30,2,20.45,20.84,20.4,20.8,2193
VIJ15,2015-02-02 13:00,2,20.8,20.82,20.49,20.49,1164
VIJ15,2015-02-02 13:30,2,20.47,20.71,20.45,20.7,1087
VIJ15,2015-02-02 14:00,2,20.7,20.74,20.28,20.33,1986
VIJ15,2015-02-02 14:30,2,20.33,20.35,19.9,19.91,3458
VIJ15,2015-02-02 15:00,2,19.9,19.91,19.73,19.75,1711
VIJ15,2015-02-02 15:30,3,19.8,19.85,19.79,19.8,161
VIJ15,2015-02-02 16:00,3,19.83,19.85,19.82,19.82,53
VIJ15,2015-02-02 16:30,3,19.85,19.85,19.81,19.85,47
VIJ15,2015-02-02 17:00,3,19.86,19.9,19.85,19.9,13
VIJ15,2015-02-02 17:30,3,19.87,19.87,19.87,19.87,2
VIJ15,2015-02-02 18:30,3,20,20,19.95,19.95,4
VIJ15,2015-02-02 19:00,3,19.93,19.99,19.93,19.99,6
VIJ15,2015-02-02 19:30,3,19.9,19.9,19.9,19.9,2
VIJ15,2015-02-02 22:00,3,20,20,20,20,1
VIJ15,2015-02-02 22:30,3,20.05,20.08,20.01,20.01,22
VIJ15,2015-02-02 23:00,3,20.08,20.08,20.07,20.07,2
VIJ15,2015-02-03 00:00,3,20.05,20.09,20.05,20.05,13
VIJ15,2015-02-03 00:30,3,19.96,20.01,19.9,20,30
VIJ15,2015-02-03 01:00,3,19.95,19.95,19.88,19.9,11
VIJ15,2015-02-03 01:30,3,19.95,19.95,19.95,19.95,2
VIJ15,2015-02-03 02:00,3,19.9,19.9,19.8,19.82,58
VIJ15,2015-02-03 02:30,3,19.85,19.85,19.62,19.65,94
VIJ15,2015-02-03 03:00,3,19.63,19.72,19.6,19.7,95
VIJ15,2015-02-03 03:30,3,19.73,19.85,19.73,19.85,98
VIJ15,2015-02-03 04:00,3,19.85,19.85,19.75,19.75,30
VIJ15,2015-02-03 04:30,3,19.75,19.75,19.65,19.65,17
VIJ15,2015-02-03 05:00,3,19.68,19.7,19.61,19.65,54
VIJ15,2015-02-03 05:30,3,19.6,19.63,19.55,19.6,136
VIJ15,2015-02-03 06:00,3,19.63,19.67,19.6,19.6,73
VIJ15,2015-02-03 06:30,3,19.67,19.7,19.65,19.65,34
VIJ15,2015-02-03 07:00,3,19.68,19.8,19.68,19.75,78
VIJ15,2015-02-03 07:30,3,19.78,19.83,19.67,19.67,368
VIJ15,2015-02-03 08:00,3,19.67,19.75,19.62,19.75,328
VIJ15,2015-02-03 08:30,3,19.72,19.8,19.55,19.65,2969
VIJ15,2015-02-03 09:00,3,19.65,19.75,19.57,19.57,1180
VIJ15,2015-02-03 09:30,3,19.57,19.73,19.52,19.7,1771
VIJ15,2015-02-03 10:00,3,19.75,19.75,19.59,19.65,604
VIJ15,2015-02-03 10:30,3,19.7,19.9,19.6,19.85,1098
VIJ15,2015-02-03 11:00,3,19.85,19.9,19.7,19.75,515
VIJ15,2015-02-03 11:30,3,19.75,19.82,19.69,19.7,536
VIJ15,2015-02-03 12:00,3,19.7,19.75,19.55,19.57,516
VIJ15,2015-02-03 12:30,3,19.6,19.7,19.49,19.5,1118
VIJ15,2015-02-03 13:00,3,19.48,19.65,19.48,19.65,558
VIJ15,2015-02-03 13:30,3,19.65,19.7,19.49,19.49,558
VIJ15,2015-02-03 14:00,3,19.5,19.65,19.47,19.55,1056
VIJ15,2015-02-03 14:30,3,19.55,19.6,19.38,19.45,3341
VIJ15,2015-02-03 15:00,3,19.45,19.45,19.35,19.4,1450
VIJ15,2015-02-03 15:30,4,19.38,19.4,19.35,19.4,27
VIJ15,2015-02-03 16:00,4,19.4,19.45,19.4,19.42,57
VIJ15,2015-02-03 17:00,4,19.45,19.46,19.43,19.46,40
VIJ15,2015-02-03 17:30,4,19.45,19.45,19.45,19.45,2
VIJ15,2015-02-03 19:00,4,19.42,19.45,19.42,19.45,14
VIJ15,2015-02-03 19:30,4,19.45,19.45,19.43,19.43,16
VIJ15,2015-02-03 21:30,4,19.45,19.47,19.45,19.46,14
VIJ15,2015-02-04 01:00,4,19.48,19.48,19.48,19.48,12
VIJ15,2015-02-04 01:30,4,19.47,19.52,19.45,19.45,44
VIJ15,2015-02-04 02:00,4,19.45,19.55,19.38,19.5,180
VIJ15,2015-02-04 02:30,4,19.5,19.5,19.45,19.45,64
VIJ15,2015-02-04 03:00,4,19.45,19.45,19.43,19.45,26
VIJ15,2015-02-04 03:30,4,19.5,19.57,19.5,19.55,138
VIJ15,2015-02-04 04:00,4,19.58,19.62,19.43,19.55,170
VIJ15,2015-02-04 04:30,4,19.5,19.64,19.5,19.55,84
VIJ15,2015-02-04 05:00,4,19.55,19.57,19.5,19.57,24
VIJ15,2015-02-04 05:30,4,19.55,19.55,19.51,19.52,34
VIJ15,2015-02-04 06:00,4,19.52,19.62,19.5,19.6,100
VIJ15,2015-02-04 06:30,4,19.6,19.62,19.53,19.55,98
VIJ15,2015-02-04 07:00,4,19.59,19.6,19.5,19.52,76
VIJ15,2015-02-04 07:30,4,19.55,19.6,19.54,19.6,67
VIJ15,2015-02-04 08:00,4,19.6,19.68,19.6,19.62,232
VIJ15,2015-02-04 08:30,4,19.65,19.75,19.52,19.55,2708
VIJ15,2015-02-04 09:00,4,19.55,19.64,19.45,19.63,1657
VIJ15,2015-02-04 09:30,4,19.6,19.7,19.51,19.55,913
VIJ15,2015-02-04 10:00,4,19.6,19.6,19.35,19.4,779
VIJ15,2015-02-04 10:30,4,19.38,19.48,19.32,19.43,833
VIJ15,2015-02-04 11:00,4,19.45,19.54,19.42,19.54,366
VIJ15,2015-02-04 11:30,4,19.55,19.65,19.52,19.55,1140
VIJ15,2015-02-04 12:00,4,19.55,19.6,19.5,19.5,501
VIJ15,2015-02-04 12:30,4,19.5,19.55,19.4,19.55,527
VIJ15,2015-02-04 13:00,4,19.5,19.7,19.42,19.6,731
VIJ15,2015-02-04 13:30,4,19.6,19.65,19.47,19.52,239
VIJ15,2015-02-04 14:00,4,19.55,19.57,19.35,19.35,534
VIJ15,2015-02-04 14:30,4,19.3,19.97,19.27,19.88,2980
VIJ15,2015-02-04 15:00,4,19.88,20.05,19.88,20.05,1487
VIJ15,2015-02-04 15:30,5,20.03,20.22,20.03,20.12,257
VIJ15,2015-02-04 16:00,5,20.11,20.17,20.05,20.1,100
VIJ15,2015-02-04 16:30,5,20.14,20.15,20.13,20.15,7
VIJ15,2015-02-04 17:00,5,20.15,20.15,20.12,20.15,10
VIJ15,2015-02-04 17:30,5,20.09,20.1,20.09,20.1,13
VIJ15,2015-02-04 19:00,5,20.11,20.11,20.11,20.11,4
VIJ15,2015-02-04 19:30,5,20.09,20.09,20.09,20.09,1
VIJ15,2015-02-04 20:00,5,20.2,20.2,20.18,20.2,3
VIJ15,2015-02-04 20:30,5,20.15,20.17,20.14,20.17,6
VIJ15,2015-02-04 21:00,5,20.15,20.15,20.06,20.06,3
VIJ15,2015-02-04 23:30,5,20.08,20.08,20.08,20.08,1
VIJ15,2015-02-05 00:30,5,20.19,20.19,20.19,20.19,2
VIJ15,2015-02-05 01:00,5,20.17,20.17,20.05,20.05,18
VIJ15,2015-02-05 01:30,5,20.01,20.02,19.89,19.96,40
VIJ15,2015-02-05 02:00,5,19.95,20.06,19.85,19.85,33
VIJ15,2015-02-05 02:30,5,19.9,19.9,19.75,19.89,62
VIJ15,2015-02-05 03:00,5,19.85,19.88,19.85,19.85,11
VIJ15,2015-02-05 03:30,5,19.8,19.83,19.7,19.7,95
VIJ15,2015-02-05 04:00,5,19.69,19.71,19.67,19.67,12
VIJ15,2015-02-05 04:30,5,19.7,19.75,19.7,19.7,25
VIJ15,2015-02-05 05:00,5,19.75,19.75,19.75,19.75,4
VIJ15,2015-02-05 05:30,5,19.76,19.83,19.73,19.73,42
VIJ15,2015-02-05 06:00,5,19.73,19.73,19.57,19.65,154
VIJ15,2015-02-05 06:30,5,19.62,19.69,19.58,19.69,107
VIJ15,2015-02-05 07:00,5,19.7,19.7,19.62,19.66,91
VIJ15,2015-02-05 07:30,5,19.66,19.72,19.61,19.7,126
VIJ15,2015-02-05 08:00,5,19.65,19.73,19.64,19.7,92
VIJ15,2015-02-05 08:30,5,19.7,19.72,19.5,19.6,1922
VIJ15,2015-02-05 09:00,5,19.58,19.63,19.5,19.55,801
VIJ15,2015-02-05 09:30,5,19.55,19.63,19.42,19.45,1572
VIJ15,2015-02-05 10:00,5,19.48,19.52,19.35,19.43,862
VIJ15,2015-02-05 10:30,5,19.43,19.48,19.38,19.44,572
VIJ15,2015-02-05 11:00,5,19.45,19.55,19.45,19.55,518
VIJ15,2015-02-05 11:30,5,19.52,19.62,19.48,19.6,620
VIJ15,2015-02-05 12:00,5,19.55,19.57,19.45,19.5,467
VIJ15,2015-02-05 12:30,5,19.5,19.53,19.45,19.53,474
VIJ15,2015-02-05 13:00,5,19.53,19.59,19.42,19.5,834
VIJ15,2015-02-05 13:30,5,19.5,19.57,19.45,19.45,532
VIJ15,2015-02-05 14:00,5,19.5,19.52,19.35,19.38,501
VIJ15,2015-02-05 14:30,5,19.4,19.45,19.3,19.38,1518
VIJ15,2015-02-05 15:00,5,19.4,19.5,19.35,19.44,1030
VIJ15,2015-02-05 15:30,6,19.45,19.45,19.38,19.4,29
VIJ15,2015-02-05 16:00,6,19.4,19.4,19.4,19.4,4
VIJ15,2015-02-05 16:30,6,19.39,19.39,19.39,19.39,8
VIJ15,2015-02-05 17:00,6,19.4,19.43,19.4,19.43,8
VIJ15,2015-02-05 17:30,6,19.4,19.4,19.4,19.4,1
VIJ15,2015-02-05 18:00,6,19.45,19.45,19.45,19.45,3
VIJ15,2015-02-05 19:00,6,19.44,19.52,19.44,19.52,21
VIJ15,2015-02-05 19:30,6,19.51,19.51,19.51,19.51,2
VIJ15,2015-02-05 20:30,6,19.5,19.5,19.5,19.5,1
VIJ15,2015-02-05 21:00,6,19.53,19.53,19.53,19.53,1
VIJ15,2015-02-05 21:30,6,19.55,19.57,19.53,19.55,27
VIJ15,2015-02-05 22:30,6,19.55,19.56,19.55,19.56,6
VIJ15,2015-02-06 01:00,6,19.5,19.5,19.45,19.45,3
VIJ15,2015-02-06 01:30,6,19.5,19.52,19.4,19.5,28
VIJ15,2015-02-06 02:00,6,19.45,19.45,19.4,19.4,4
VIJ15,2015-02-06 02:30,6,19.45,19.45,19.45,19.45,3
VIJ15,2015-02-06 03:00,6,19.5,19.51,19.45,19.47,45
VIJ15,2015-02-06 03:30,6,19.5,19.55,19.5,19.53,35
VIJ15,2015-02-06 04:00,6,19.5,19.5,19.5,19.5,1
VIJ15,2015-02-06 04:30,6,19.45,19.5,19.45,19.5,37
VIJ15,2015-02-06 05:00,6,19.48,19.5,19.46,19.5,15
VIJ15,2015-02-06 05:30,6,19.5,19.5,19.45,19.45,25
VIJ15,2015-02-06 06:00,6,19.43,19.43,19.38,19.4,40
VIJ15,2015-02-06 06:30,6,19.4,19.41,19.33,19.35,185
VIJ15,2015-02-06 07:00,6,19.37,19.37,19.2,19.28,536
VIJ15,2015-02-06 07:30,6,19.25,19.29,19.02,19.2,490
VIJ15,2015-02-06 08:00,6,19.23,19.29,19.13,19.23,338
VIJ15,2015-02-06 08:30,6,19.24,19.37,19.2,19.32,1008
VIJ15,2015-02-06 09:00,6,19.3,19.3,19.13,19.27,1274
VIJ15,2015-02-06 09:30,6,19.29,19.33,19.2,19.29,1146
VIJ15,2015-02-06 10:00,6,19.3,19.42,19.25,19.3,1318
VIJ15,2015-02-06 10:30,6,19.32,19.48,19.3,19.44,1287
VIJ15,2015-02-06 11:00,6,19.4,19.53,19.4,19.5,854
VIJ15,2015-02-06 11:30,6,19.5,19.8,19.49,19.65,2739
VIJ15,2015-02-06 12:00,6,19.65,20,19.63,19.87,1500
VIJ15,2015-02-06 12:30,6,19.9,19.99,19.8,19.85,1011
VIJ15,2015-02-06 13:00,6,19.85,20,19.83,19.92,1036
VIJ15,2015-02-06 13:30,6,19.95,20.15,19.78,20.15,1325
VIJ15,2015-02-06 14:00,6,20.15,20.28,20.07,20.25,3043
VIJ15,2015-02-06 14:30,6,20.24,20.33,19.98,20.05,3153
VIJ15,2015-02-06 15:00,6,20,20.03,19.75,19.8,1852
VIJ15,2015-02-08 17:00,9,19.95,20.05,19.93,20.01,25
VIJ15,2015-02-08 17:30,9,20.15,20.15,20.1,20.14,14
VIJ15,2015-02-08 18:00,9,20.1,20.15,20.05,20.1,43
VIJ15,2015-02-08 18:30,9,20.1,20.15,20.1,20.15,8
VIJ15,2015-02-08 19:00,9,20.1,20.2,20.1,20.2,41
VIJ15,2015-02-08 19:30,9,20.2,20.22,20.15,20.19,67
VIJ15,2015-02-08 20:30,9,20.15,20.15,20.13,20.13,24
VIJ15,2015-02-08 21:00,9,20.15,20.17,20.13,20.13,11
VIJ15,2015-02-08 21:30,9,20.16,20.17,20.16,20.16,3
VIJ15,2015-02-08 22:00,9,20.15,20.22,20.13,20.2,109
VIJ15,2015-02-08 22:30,9,20.2,20.2,20.17,20.18,9
VIJ15,2015-02-08 23:30,9,20.18,20.2,20.18,20.2,4
VIJ15,2015-02-09 00:00,9,20.15,20.18,20.14,20.15,45
VIJ15,2015-02-09 01:00,9,20.17,20.18,20.17,20.18,4
VIJ15,2015-02-09 01:30,9,20.15,20.15,20.15,20.15,3
VIJ15,2015-02-09 02:00,9,20.1,20.2,20.09,20.1,58
VIJ15,2015-02-09 02:30,9,20.2,20.32,20.2,20.3,60
VIJ15,2015-02-09 03:00,9,20.3,20.33,20.25,20.33,53
VIJ15,2015-02-09 03:30,9,20.27,20.34,20.25,20.28,49
VIJ15,2015-02-09 04:00,9,20.29,20.32,20.18,20.2,40
VIJ15,2015-02-09 04:30,9,20.15,20.19,20.1,20.15,132
VIJ15,2015-02-09 05:00,9,20.15,20.17,20.15,20.17,28
VIJ15,2015-02-09 05:30,9,20.2,20.3,20.18,20.25,30
VIJ15,2015-02-09 06:00,9,20.28,20.28,20.2,20.2,75
VIJ15,2015-02-09 06:30,9,20.2,20.24,20.13,20.18,78
VIJ15,2015-02-09 07:00,9,20.2,20.22,20.17,20.2,63
VIJ15,2015-02-09 07:30,9,20.22,20.31,20.22,20.26,114
VIJ15,2015-02-09 08:00,9,20.23,20.25,20.23,20.25,21
VIJ15,2015-02-09 08:30,9,20.28,20.3,20.05,20.1,1579
VIJ15,2015-02-09 09:00,9,20.1,20.3,20.1,20.28,643
VIJ15,2015-02-09 09:30,9,20.3,20.39,20.17,20.37,588
VIJ15,2015-02-09 10:00,9,20.37,20.37,20.04,20.05,590
VIJ15,2015-02-09 10:30,9,20.05,20.25,20.05,20.2,599
VIJ15,2015-02-09 11:00,9,20.2,20.27,20.14,20.15,281
VIJ15,2015-02-09 11:30,9,20.11,20.19,20.06,20.15,248
VIJ15,2015-02-09 12:00,9,20.15,20.2,20.13,20.2,369
VIJ15,2015-02-09 12:30,9,20.24,20.32,20.22,20.22,303
VIJ15,2015-02-09 13:00,9,20.25,20.4,20.23,20.29,504
VIJ15,2015-02-09 13:30,9,20.29,20.39,20.25,20.38,502
VIJ15,2015-02-09 14:00,9,20.35,20.43,20.29,20.32,1156
VIJ15,2015-02-09 14:30,9,20.35,20.38,20.13,20.15,1015
VIJ15,2015-02-09 15:00,9,20.15,20.25,20.15,20.15,1322
VIJ15,2015-02-09 15:30,10,20.19,20.19,20.15,20.15,18
VIJ15,2015-02-09 16:30,10,20.15,20.15,20.15,20.15,1
VIJ15,2015-02-09 17:00,10,20.17,20.2,20.17,20.2,34
VIJ15,2015-02-09 18:30,10,20.18,20.18,20.18,20.18,2
VIJ15,2015-02-09 19:30,10,20.15,20.15,20.15,20.15,5
VIJ15,2015-02-09 20:00,10,20.15,20.2,20.15,20.2,7
VIJ15,2015-02-09 20:30,10,20.15,20.15,20.15,20.15,4
VIJ15,2015-02-10 01:00,10,20.1,20.13,20.09,20.1,16
VIJ15,2015-02-10 01:30,10,20.1,20.1,20.1,20.1,3
VIJ15,2015-02-10 02:00,10,20.15,20.15,20.08,20.1,29
VIJ15,2015-02-10 02:30,10,20.2,20.2,20.1,20.2,10
VIJ15,2015-02-10 03:00,10,20.2,20.22,20.2,20.2,42
VIJ15,2015-02-10 03:30,10,20.2,20.2,20.2,20.2,3
VIJ15,2015-02-10 04:00,10,20.12,20.12,20.07,20.08,10
VIJ15,2015-02-10 04:30,10,20.1,20.15,20.05,20.15,25
VIJ15,2015-02-10 05:00,10,20.1,20.1,20.05,20.05,18
VIJ15,2015-02-10 05:30,10,20.05,20.08,20.05,20.05,29
VIJ15,2015-02-10 06:00,10,20.03,20.03,19.6,19.75,1109
VIJ15,2015-02-10 06:30,10,19.75,19.87,19.7,19.81,101
VIJ15,2015-02-10 07:00,10,19.8,19.82,19.75,19.75,110
VIJ15,2015-02-10 07:30,10,19.75,19.8,19.74,19.76,32
VIJ15,2015-02-10 08:00,10,19.76,19.79,19.76,19.79,56
VIJ15,2015-02-10 08:30,10,19.8,20,19.78,20,875
VIJ15,2015-02-10 09:00,10,19.97,19.99,19.83,19.95,499
VIJ15,2015-02-10 09:30,10,19.95,20.08,19.92,19.96,1156
VIJ15,2015-02-10 10:00,10,19.97,20,19.85,19.85,804
VIJ15,2015-02-10 10:30,10,19.9,19.92,19.86,19.88,624
VIJ15,2015-02-10 11:00,10,19.9,19.92,19.7,19.75,434
VIJ15,2015-02-10 11:30,10,19.75,19.83,19.72,19.8,324
VIJ15,2015-02-10 12:00,10,19.8,19.87,19.71,19.8,380
VIJ15,2015-02-10 12:30,10,19.8,19.82,19.76,19.8,211
VIJ15,2015-02-10 13:00,10,19.8,19.8,19.68,19.7,290
VIJ15,2015-02-10 13:30,10,19.73,19.74,19.6,19.62,498
VIJ15,2015-02-10 14:00,10,19.62,19.7,19.53,19.55,939
VIJ15,2015-02-10 14:30,10,19.53,19.67,19.53,19.63,1745
VIJ15,2015-02-10 15:00,10,19.6,19.68,19.51,19.52,1461
VIJ15,2015-02-10 15:30,11,19.55,19.55,19.49,19.52,257
VIJ15,2015-02-10 16:00,11,19.55,19.55,19.53,19.55,60
VIJ15,2015-02-10 16:30,11,19.54,19.61,19.53,19.58,15
VIJ15,2015-02-10 17:00,11,19.6,19.6,19.58,19.58,8
VIJ15,2015-02-10 17:30,11,19.6,19.7,19.59,19.66,182
VIJ15,2015-02-10 18:00,11,19.65,19.66,19.62,19.64,22
VIJ15,2015-02-10 18:30,11,19.6,19.6,19.6,19.6,3
VIJ15,2015-02-10 19:30,11,19.62,19.65,19.62,19.65,4
VIJ15,2015-02-10 20:00,11,19.65,19.65,19.65,19.65,2
VIJ15,2015-02-10 20:30,11,19.65,19.65,19.65,19.65,3
VIJ15,2015-02-11 00:00,11,19.65,19.65,19.65,19.65,5
VIJ15,2015-02-11 01:30,11,19.65,19.68,19.65,19.68,17
VIJ15,2015-02-11 02:00,11,19.67,19.7,19.62,19.7,37
VIJ15,2015-02-11 02:30,11,19.65,19.7,19.65,19.7,22
VIJ15,2015-02-11 03:00,11,19.65,19.66,19.65,19.66,12
VIJ15,2015-02-11 03:30,11,19.69,19.7,19.68,19.7,32
VIJ15,2015-02-11 04:00,11,19.7,19.7,19.68,19.7,58
VIJ15,2015-02-11 04:30,11,19.7,19.75,19.7,19.75,32
VIJ15,2015-02-11 05:00,11,19.7,19.8,19.7,19.8,222
VIJ15,2015-02-11 05:30,11,19.85,19.85,19.75,19.75,31
VIJ15,2015-02-11 06:00,11,19.8,19.85,19.78,19.85,82
VIJ15,2015-02-11 06:30,11,19.8,19.83,19.8,19.81,67
VIJ15,2015-02-11 07:00,11,19.82,19.82,19.77,19.8,110
VIJ15,2015-02-11 07:30,11,19.8,19.8,19.73,19.78,71
VIJ15,2015-02-11 08:00,11,19.78,19.78,19.73,19.75,152
VIJ15,2015-02-11 08:30,11,19.75,19.82,19.65,19.74,1290
VIJ15,2015-02-11 09:00,11,19.71,19.88,19.7,19.86,702
VIJ15,2015-02-11 09:30,11,19.9,19.93,19.7,19.8,676
VIJ15,2015-02-11 10:00,11,19.83,19.87,19.76,19.78,491
VIJ15,2015-02-11 10:30,11,19.8,19.88,19.8,19.84,528
VIJ15,2015-02-11 11:00,11,19.82,19.88,19.74,19.78,658
VIJ15,2015-02-11 11:30,11,19.78,19.87,19.72,19.87,592
VIJ15,2015-02-11 12:00,11,19.84,19.97,19.82,19.88,864
VIJ15,2015-02-11 12:30,11,19.9,19.93,19.73,19.8,645
VIJ15,2015-02-11 13:00,11,19.8,19.94,19.72,19.9,584
VIJ15,2015-02-11 13:30,11,19.9,19.9,19.75,19.82,246
VIJ15,2015-02-11 14:00,11,19.83,19.83,19.62,19.7,728
VIJ15,2015-02-11 14:30,11,19.7,19.83,19.64,19.65,1648
VIJ15,2015-02-11 15:00,11,19.65,19.68,19.45,19.48,1355
VIJ15,2015-02-11 15:30,12,19.5,19.5,19.13,19.28,519
VIJ15,2015-02-11 16:00,12,19.24,19.35,19.24,19.35,15
VIJ15,2015-02-11 16:30,12,19.3,19.35,19.25,19.35,36
VIJ15,2015-02-11 17:00,12,19.4,19.45,19.4,19.43,14
VIJ15,2015-02-11 17:30,12,19.45,19.45,19.43,19.45,7
VIJ15,2015-02-11 18:00,12,19.45,19.45,19.43,19.45,13
VIJ15,2015-02-11 18:30,12,19.46,19.48,19.46,19.48,7
VIJ15,2015-02-11 19:00,12,19.49,19.67,19.47,19.67,82
VIJ15,2015-02-11 19:30,12,19.64,19.68,19.64,19.66,55
VIJ15,2015-02-11 20:00,12,19.65,19.7,19.65,19.68,17
VIJ15,2015-02-11 20:30,12,19.65,19.7,19.65,19.65,11
VIJ15,2015-02-11 21:00,12,19.63,19.64,19.55,19.55,12
VIJ15,2015-02-11 21:30,12,19.57,19.59,19.57,19.59,9
VIJ15,2015-02-11 22:00,12,19.6,19.6,19.6,19.6,1
VIJ15,2015-02-11 22:30,12,19.55,19.58,19.5,19.56,10
VIJ15,2015-02-11 23:00,12,19.6,19.6,19.55,19.55,8
VIJ15,2015-02-12 01:00,12,19.6,19.64,19.6,19.64,3
VIJ15,2015-02-12 01:30,12,19.65,19.67,19.59,19.64,80
VIJ15,2015-02-12 02:00,12,19.62,19.7,19.53,19.7,84
VIJ15,2015-02-12 02:30,12,19.6,19.64,19.55,19.55,51
VIJ15,2015-02-12 03:00,12,19.55,19.55,19.32,19.36,209
VIJ15,2015-02-12 03:30,12,19.35,19.37,19.28,19.28,106
VIJ15,2015-02-12 04:00,12,19.3,19.3,19.21,19.25,130
VIJ15,2015-02-12 04:30,12,19.22,19.25,19.15,19.15,42
VIJ15,2015-02-12 05:00,12,19.2,19.2,19.17,19.2,44
VIJ15,2015-02-12 05:30,12,19.23,19.23,19.16,19.16,230
VIJ15,2015-02-12 06:00,12,19.15,19.23,19.13,19.23,115
VIJ15,2015-02-12 06:30,12,19.23,19.23,19.2,19.22,134
VIJ15,2015-02-12 07:00,12,19.22,19.25,19.2,19.2,73
VIJ15,2015-02-12 07:30,12,19.23,19.4,19.23,19.35,406
VIJ15,2015-02-12 08:00,12,19.35,19.37,19.28,19.32,312
VIJ15,2015-02-12 08:30,12,19.3,19.42,19.22,19.29,2838
VIJ15,2015-02-12 09:00,12,19.3,19.32,19.17,19.32,2011
VIJ15,2015-02-12 09:30,12,19.3,19.35,19.2,19.25,1590
VIJ15,2015-02-12 10:00,12,19.25,19.3,19.13,19.2,1122
VIJ15,2015-02-12 10:30,12,19.2,19.22,19.08,19.13,1007
VIJ15,2015-02-12 11:00,12,19.12,19.15,19.07,19.08,597
VIJ15,2015-02-12 11:30,12,19.07,19.19,19.07,19.19,583
VIJ15,2015-02-12 12:00,12,19.18,19.19,19.13,19.13,479
VIJ15,2015-02-12 12:30,12,19.15,19.15,19.05,19.13,715
VIJ15,2015-02-12 13:00,12,19.1,19.13,19.05,19.05,672
VIJ15,2015-02-12 13:30,12,19.05,19.08,18.95,18.95,737
VIJ15,2015-02-12 14:00,12,18.95,18.99,18.75,18.8,1647
VIJ15,2015-02-12 14:30,12,18.85,18.89,18.7,18.73,2152
VIJ15,2015-02-12 15:00,12,18.75,18.88,18.74,18.75,2885
VIJ15,2015-02-12 15:30,13,18.75,18.79,18.73,18.78,136
VIJ15,2015-02-12 16:00,13,18.77,18.77,18.77,18.77,51
VIJ15,2015-02-12 16:30,13,18.75,18.75,18.75,18.75,10
VIJ15,2015-02-12 17:00,13,18.8,18.8,18.78,18.78,35
VIJ15,2015-02-12 17:30,13,18.8,18.81,18.8,18.81,15
VIJ15,2015-02-12 18:00,13,18.83,18.83,18.8,18.82,43
VIJ15,2015-02-12 18:30,13,18.83,18.85,18.83,18.83,21
VIJ15,2015-02-12 19:00,13,18.83,18.86,18.83,18.86,45
VIJ15,2015-02-12 19:30,13,18.86,18.9,18.86,18.86,47
VIJ15,2015-02-12 20:00,13,18.89,18.89,18.85,18.85,17
VIJ15,2015-02-12 20:30,13,18.8,18.8,18.8,18.8,4
VIJ15,2015-02-12 22:00,13,18.85,18.86,18.81,18.85,32
VIJ15,2015-02-12 22:30,13,18.83,18.85,18.8,18.8,24
VIJ15,2015-02-12 23:00,13,18.77,18.77,18.77,18.77,1
VIJ15,2015-02-13 00:00,13,18.8,18.8,18.75,18.75,45
VIJ15,2015-02-13 00:30,13,18.8,18.81,18.79,18.81,7
VIJ15,2015-02-13 01:00,13,18.84,18.84,18.81,18.83,21
VIJ15,2015-02-13 01:30,13,18.8,18.8,18.77,18.77,9
VIJ15,2015-02-13 02:00,13,18.79,18.79,18.75,18.75,8
VIJ15,2015-02-13 02:30,13,18.75,18.78,18.73,18.75,47
VIJ15,2015-02-13 03:00,13,18.75,18.75,18.7,18.72,26
VIJ15,2015-02-13 03:30,13,18.74,18.74,18.73,18.73,12
VIJ15,2015-02-13 04:00,13,18.73,18.75,18.72,18.75,29
VIJ15,2015-02-13 04:30,13,18.79,18.79,18.77,18.78,10
VIJ15,2015-02-13 05:00,13,18.75,18.75,18.74,18.75,15
VIJ15,2015-02-13 05:30,13,18.76,18.76,18.68,18.7,94
VIJ15,2015-02-13 06:00,13,18.7,18.7,18.66,18.7,28
VIJ15,2015-02-13 06:30,13,18.65,18.66,18.65,18.66,39
VIJ15,2015-02-13 07:00,13,18.68,18.69,18.68,18.68,35
VIJ15,2015-02-13 07:30,13,18.68,18.7,18.6,18.61,208
VIJ15,2015-02-13 08:00,13,18.63,18.69,18.57,18.68,584
VIJ15,2015-02-13 08:30,13,18.7,18.7,18.53,18.53,1630
VIJ15,2015-02-13 09:00,13,18.55,18.7,18.51,18.6,1644
VIJ15,2015-02-13 09:30,13,18.65,18.71,18.61,18.63,1068
VIJ15,2015-02-13 10:00,13,18.61,18.65,18.55,18.58,1303
VIJ15,2015-02-13 10:30,13,18.58,18.65,18.57,18.6,411
VIJ15,2015-02-13 11:00,13,18.6,18.62,18.55,18.58,863
VIJ15,2015-02-13 11:30,13,18.6,18.65,18.55,18.62,1369
VIJ15,2015-02-13 12:00,13,18.62,18.76,18.59,18.76,669
VIJ15,2015-02-13 12:30,13,18.78,18.93,18.75,18.77,1900
VIJ15,2015-02-13 13:00,13,18.8,18.85,18.68,18.7,1207
VIJ15,2015-02-13 13:30,13,18.71,18.78,18.68,18.68,496
VIJ15,2015-02-13 14:00,13,18.68,18.73,18.59,18.61,819
VIJ15,2015-02-13 14:30,13,18.6,18.65,18.45,18.51,1697
VIJ15,2015-02-13 15:00,13,18.48,18.6,18.4,18.5,1875
VIJ15,2015-02-15 17:00,16,18.55,18.58,18.52,18.58,28
VIJ15,2015-02-15 17:30,16,18.58,18.61,18.58,18.61,8
VIJ15,2015-02-15 19:30,16,18.67,18.67,18.65,18.65,4
VIJ15,2015-02-15 20:00,16,18.65,18.67,18.65,18.65,35
VIJ15,2015-02-15 20:30,16,18.66,18.66,18.66,18.66,4
VIJ15,2015-02-15 23:00,16,18.7,18.7,18.7,18.7,1
VIJ15,2015-02-16 00:00,16,18.64,18.64,18.63,18.63,2
VIJ15,2015-02-16 01:00,16,18.67,18.7,18.6,18.69,33
VIJ15,2015-02-16 02:00,16,18.7,18.72,18.68,18.7,22
VIJ15,2015-02-16 02:30,16,18.7,18.7,18.62,18.67,40
VIJ15,2015-02-16 03:00,16,18.7,18.7,18.7,18.7,2
VIJ15,2015-02-16 04:00,16,18.65,18.65,18.65,18.65,2
VIJ15,2015-02-16 04:30,16,18.65,18.7,18.65,18.7,4
VIJ15,2015-02-16 05:30,16,18.65,18.65,18.63,18.65,11
VIJ15,2015-02-16 06:00,16,18.65,18.67,18.65,18.66,11
VIJ15,2015-02-16 06:30,16,18.6,18.63,18.6,18.61,43
VIJ15,2015-02-16 07:30,16,18.6,18.63,18.6,18.62,46
VIJ15,2015-02-16 08:00,16,18.64,18.65,18.62,18.62,7
VIJ15,2015-02-16 08:30,16,18.6,18.6,18.6,18.6,7
VIJ15,2015-02-16 09:00,16,18.6,18.62,18.57,18.6,50
VIJ15,2015-02-16 09:30,16,18.6,18.6,18.51,18.51,18
VIJ15,2015-02-16 10:00,16,18.53,18.55,18.45,18.48,89
VIJ15,2015-02-16 17:00,17,18.75,18.75,18.65,18.73,21
VIJ15,2015-02-16 17:30,17,18.72,18.72,18.72,18.72,1
VIJ15,2015-02-16 18:00,17,18.75,18.87,18.75,18.83,37
VIJ15,2015-02-16 18:30,17,18.84,18.88,18.84,18.88,11
VIJ15,2015-02-16 19:00,17,18.85,18.85,18.83,18.85,32
VIJ15,2015-02-16 19:30,17,18.85,18.85,18.82,18.84,11
VIJ15,2015-02-16 21:00,17,18.8,18.82,18.8,18.82,5
VIJ15,2015-02-16 23:30,17,18.83,18.84,18.83,18.83,13
VIJ15,2015-02-17 00:00,17,18.85,18.89,18.85,18.85,26
VIJ15,2015-02-17 00:30,17,18.8,18.86,18.8,18.83,19
VIJ15,2015-02-17 01:00,17,18.85,18.85,18.83,18.85,7
VIJ15,2015-02-17 02:00,17,18.85,18.85,18.83,18.85,45
VIJ15,2015-02-17 02:30,17,18.88,18.88,18.82,18.82,69
VIJ15,2015-02-17 03:00,17,18.83,18.83,18.67,18.67,62
VIJ15,2015-02-17 03:30,17,18.68,18.7,18.65,18.7,31
VIJ15,2015-02-17 04:00,17,18.65,18.7,18.65,18.7,9
VIJ15,2015-02-17 04:30,17,18.65,18.65,18.6,18.6,170
VIJ15,2015-02-17 05:00,17,18.55,18.57,18.5,18.55,61
VIJ15,2015-02-17 05:30,17,18.55,18.55,18.55,18.55,5
VIJ15,2015-02-17 06:00,17,18.55,18.55,18.5,18.5,14
VIJ15,2015-02-17 06:30,17,18.55,18.6,18.55,18.6,71
VIJ15,2015-02-17 07:00,17,18.58,18.7,18.57,18.68,162
VIJ15,2015-02-17 07:30,17,18.7,18.7,18.64,18.65,144
VIJ15,2015-02-17 08:00,17,18.6,18.7,18.6,18.65,253
VIJ15,2015-02-17 08:30,17,18.6,18.75,18.55,18.58,2890
VIJ15,2015-02-17 09:00,17,18.6,18.65,18.45,18.6,2201
VIJ15,2015-02-17 09:30,17,18.58,18.7,18.55,18.68,911
VIJ15,2015-02-17 10:00,17,18.68,18.7,18.59,18.59,691
VIJ15,2015-02-17 10:30,17,18.6,18.6,18.53,18.6,385
VIJ15,2015-02-17 11:00,17,18.55,18.63,18.5,18.56,757
VIJ15,2015-02-17 11:30,17,18.6,18.6,18.47,18.54,1909
VIJ15,2015-02-17 12:00,17,18.55,18.55,18.43,18.5,576
VIJ15,2015-02-17 12:30,17,18.45,18.57,18.45,18.55,1357
VIJ15,2015-02-17 13:00,17,18.55,18.63,18.52,18.59,749
VIJ15,2015-02-17 13:30,17,18.57,18.65,18.53,18.62,523
VIJ15,2015-02-17 14:00,17,18.64,18.65,18.55,18.6,857
VIJ15,2015-02-17 14:30,17,18.56,18.75,18.56,18.68,2263
VIJ15,2015-02-17 15:00,17,18.7,18.8,18.68,18.75,4203
VIJ15,2015-02-17 15:30,18,18.75,18.75,18.71,18.74,396
VIJ15,2015-02-17 16:00,18,18.75,18.75,18.7,18.75,40
VIJ15,2015-02-17 16:30,18,18.73,18.75,18.73,18.75,39
VIJ15,2015-02-17 17:00,18,18.75,18.75,18.73,18.73,19
VIJ15,2015-02-17 17:30,18,18.72,18.75,18.7,18.75,79
VIJ15,2015-02-17 18:00,18,18.77,18.77,18.75,18.75,31
VIJ15,2015-02-17 18:30,18,18.75,18.75,18.7,18.71,13
VIJ15,2015-02-17 19:00,18,18.75,18.75,18.75,18.75,20
VIJ15,2015-02-17 20:30,18,18.75,18.77,18.75,18.77,5
VIJ15,2015-02-17 23:30,18,18.78,18.78,18.78,18.78,3
VIJ15,2015-02-18 00:00,18,18.75,18.75,18.7,18.7,5
VIJ15,2015-02-18 01:00,18,18.73,18.73,18.7,18.7,9
VIJ15,2015-02-18 01:30,18,18.7,18.73,18.7,18.73,28
VIJ15,2015-02-18 02:00,18,18.75,18.75,18.7,18.7,13
VIJ15,2015-02-18 02:30,18,18.7,18.7,18.65,18.65,22
VIJ15,2015-02-18 03:00,18,18.7,18.7,18.7,18.7,1
VIJ15,2015-02-18 03:30,18,18.68,18.7,18.65,18.68,26
VIJ15,2015-02-18 04:00,18,18.7,18.8,18.7,18.78,73
VIJ15,2015-02-18 04:30,18,18.75,18.75,18.75,18.75,3
VIJ15,2015-02-18 05:00,18,18.75,18.75,18.73,18.75,57
VIJ15,2015-02-18 05:30,18,18.8,18.8,18.75,18.75,12
VIJ15,2015-02-18 06:00,18,18.74,18.77,18.74,18.77,27
VIJ15,2015-02-18 06:30,18,18.8,18.85,18.76,18.8,166
VIJ15,2015-02-18 07:00,18,18.8,18.8,18.75,18.77,119
VIJ15,2015-02-18 07:30,18,18.75,18.77,18.7,18.75,235
VIJ15,2015-02-18 08:00,18,18.7,18.87,18.7,18.82,396
VIJ15,2015-02-18 08:30,18,18.83,18.88,18.64,18.7,3474
VIJ15,2015-02-18 09:00,18,18.73,18.83,18.7,18.8,1433
VIJ15,2015-02-18 09:30,18,18.78,18.8,18.65,18.73,1279
VIJ15,2015-02-18 10:00,18,18.73,18.76,18.68,18.7,683
VIJ15,2015-02-18 10:30,18,18.73,18.8,18.69,18.79,1457
VIJ15,2015-02-18 11:00,18,18.79,18.83,18.75,18.75,766
VIJ15,2015-02-18 11:30,18,18.75,18.88,18.72,18.82,817
VIJ15,2015-02-18 12:00,18,18.82,18.85,18.79,18.8,813
VIJ15,2015-02-18 12:30,18,18.79,18.8,18.74,18.75,773
VIJ15,2015-02-18 13:00,18,18.75,18.77,18.62,18.74,2330
VIJ15,2015-02-18 13:30,18,18.74,18.78,18.65,18.66,740
VIJ15,2015-02-18 14:00,18,18.65,18.67,18.48,18.58,2143
VIJ15,2015-02-18 14:30,18,18.58,18.65,18.55,18.6,2266
VIJ15,2015-02-18 15:00,18,18.58,18.65,18.5,18.6,5669
VIJ15,2015-02-18 15:30,19,18.6,18.65,18.6,18.64,424
VIJ15,2015-02-18 16:00,19,18.64,18.65,18.63,18.65,71
VIJ15,2015-02-18 16:30,19,18.63,18.67,18.63,18.67,74
VIJ15,2015-02-18 17:00,19,18.7,18.7,18.68,18.68,44
VIJ15,2015-02-18 17:30,19,18.66,18.71,18.66,18.7,35
VIJ15,2015-02-18 18:00,19,18.7,18.7,18.7,18.7,14
VIJ15,2015-02-18 18:30,19,18.7,18.75,18.7,18.71,7
VIJ15,2015-02-18 19:30,19,18.7,18.7,18.7,18.7,1
VIJ15,2015-02-18 20:30,19,18.7,18.7,18.7,18.7,3
VIJ15,2015-02-18 21:30,19,18.7,18.7,18.7,18.7,1
VIJ15,2015-02-18 22:00,19,18.7,18.7,18.7,18.7,1
VIJ15,2015-02-18 22:30,19,18.7,18.7,18.7,18.7,1
VIJ15,2015-02-18 23:00,19,18.7,18.7,18.7,18.7,5
VIJ15,2015-02-19 00:00,19,18.75,18.75,18.75,18.75,1
VIJ15,2015-02-19 01:30,19,18.74,18.76,18.7,18.76,46
VIJ15,2015-02-19 02:00,19,18.8,18.85,18.78,18.85,55
VIJ15,2015-02-19 02:30,19,18.83,18.85,18.8,18.8,23
VIJ15,2015-02-19 03:00,19,18.8,18.8,18.8,18.8,3
VIJ15,2015-02-19 03:30,19,18.8,18.8,18.8,18.8,15
VIJ15,2015-02-19 04:00,19,18.75,18.75,18.75,18.75,8
VIJ15,2015-02-19 05:00,19,18.75,18.75,18.74,18.75,17
VIJ15,2015-02-19 05:30,19,18.72,18.72,18.67,18.67,16
VIJ15,2015-02-19 06:00,19,18.65,18.82,18.62,18.8,381
VIJ15,2015-02-19 06:30,19,18.8,18.83,18.7,18.78,54
VIJ15,2015-02-19 07:00,19,18.76,18.81,18.76,18.81,98
VIJ15,2015-02-19 07:30,19,18.8,18.8,18.72,18.8,305
VIJ15,2015-02-19 08:00,19,18.77,18.85,18.75,18.8,307
VIJ15,2015-02-19 08:30,19,18.8,18.87,18.7,18.72,2410
VIJ15,2015-02-19 09:00,19,18.72,18.78,18.65,18.67,947
VIJ15,2015-02-19 09:30,19,18.65,18.7,18.6,18.67,1076
VIJ15,2015-02-19 10:00,19,18.65,18.72,18.55,18.55,1881
VIJ15,2015-02-19 10:30,19,18.58,18.62,18.53,18.55,1127
VIJ15,2015-02-19 11:00,19,18.55,18.58,18.5,18.55,1048
VIJ15,2015-02-19 11:30,19,18.55,18.65,18.53,18.57,1333
VIJ15,2015-02-19 12:00,19,18.58,18.65,18.55,18.56,770
VIJ15,2015-02-19 12:30,19,18.55,18.59,18.45,18.45,755
VIJ15,2015-02-19 13:00,19,18.46,18.5,18.4,18.5,1720
VIJ15,2015-02-19 13:30,19,18.47,18.52,18.45,18.47,1566
VIJ15,2015-02-19 14:00,19,18.45,18.5,18.4,18.45,1192
VIJ15,2015-02-19 14:30,19,18.43,18.55,18.4,18.5,3367
VIJ15,2015-02-19 15:00,19,18.49,18.55,18.4,18.5,3178
VIJ15,2015-02-19 15:30,20,18.5,18.55,18.5,18.51,321
VIJ15,2015-02-19 16:00,20,18.55,18.55,18.5,18.53,79
VIJ15,2015-02-19 16:30,20,18.5,18.53,18.5,18.53,6
VIJ15,2015-02-19 17:00,20,18.55,18.55,18.5,18.55,45
VIJ15,2015-02-19 17:30,20,18.53,18.53,18.5,18.53,3
VIJ15,2015-02-19 18:00,20,18.53,18.55,18.5,18.5,11
VIJ15,2015-02-19 18:30,20,18.55,18.55,18.55,18.55,2
VIJ15,2015-02-19 19:30,20,18.55,18.55,18.51,18.51,12
VIJ15,2015-02-19 20:00,20,18.51,18.51,18.51,18.51,1
VIJ15,2015-02-20 01:00,20,18.58,18.58,18.58,18.58,23
VIJ15,2015-02-20 01:30,20,18.58,18.6,18.58,18.6,13
VIJ15,2015-02-20 02:00,20,18.58,18.6,18.55,18.6,16
VIJ15,2015-02-20 02:30,20,18.6,18.6,18.6,18.6,2
VIJ15,2015-02-20 04:00,20,18.6,18.6,18.55,18.55,15
VIJ15,2015-02-20 04:30,20,18.55,18.55,18.48,18.48,46
VIJ15,2015-02-20 05:00,20,18.5,18.5,18.5,18.5,17
VIJ15,2015-02-20 05:30,20,18.53,18.53,18.53,18.53,5
VIJ15,2015-02-20 06:00,20,18.54,18.6,18.5,18.52,109
VIJ15,2015-02-20 06:30,20,18.55,18.64,18.53,18.63,283
VIJ15,2015-02-20 07:00,20,18.61,18.7,18.58,18.67,623
VIJ15,2015-02-20 07:30,20,18.68,18.68,18.58,18.59,314
VIJ15,2015-02-20 08:00,20,18.62,18.73,18.62,18.7,512
VIJ15,2015-02-20 08:30,20,18.67,18.8,18.58,18.75,2855
VIJ15,2015-02-20 09:00,20,18.8,18.83,18.65,18.7,2020
VIJ15,2015-02-20 09:30,20,18.75,18.75,18.54,18.6,1755
VIJ15,2015-02-20 10:00,20,18.6,18.61,18.5,18.55,884
VIJ15,2015-02-20 10:30,20,18.55,18.56,18.5,18.52,655
VIJ15,2015-02-20 11:00,20,18.5,18.55,18.45,18.48,1222
VIJ15,2015-02-20 11:30,20,18.5,18.53,18.34,18.4,2111
VIJ15,2015-02-20 12:00,20,18.4,18.4,18.25,18.3,1527
VIJ15,2015-02-20 12:30,20,18.3,18.3,18.1,18.14,1793
VIJ15,2015-02-20 13:00,20,18.15,18.15,18.05,18.11,1480
VIJ15,2015-02-20 13:30,20,18.12,18.12,17.9,17.95,2283
VIJ15,2015-02-20 14:00,20,17.95,18,17.8,17.8,2659
VIJ15,2015-02-20 14:30,20,17.83,17.97,17.75,17.92,6309
VIJ15,2015-02-20 15:00,20,17.92,17.95,17.8,17.85,5761
VIJ15,2015-02-22 17:00,23,17.85,17.97,17.85,17.9,72
VIJ15,2015-02-22 18:00,23,17.95,17.99,17.93,17.95,29
VIJ15,2015-02-22 18:30,23,17.95,17.95,17.95,17.95,3
VIJ15,2015-02-22 19:00,23,17.98,17.98,17.95,17.95,3
VIJ15,2015-02-22 19:30,23,17.99,17.99,17.99,17.99,2
VIJ15,2015-02-22 20:00,23,17.99,17.99,17.97,17.97,6
VIJ15,2015-02-22 20:30,23,17.95,17.95,17.95,17.95,25
VIJ15,2015-02-22 22:00,23,17.99,17.99,17.99,17.99,1
VIJ15,2015-02-22 22:30,23,17.99,17.99,17.99,17.99,7
VIJ15,2015-02-22 23:00,23,18,18.02,18,18.02,12
VIJ15,2015-02-22 23:30,23,18.01,18.05,18,18.05,44
VIJ15,2015-02-23 00:00,23,18,18.01,18,18,5
VIJ15,2015-02-23 00:30,23,18.02,18.02,18,18,22
VIJ15,2015-02-23 01:00,23,18.02,18.02,18.02,18.02,16
VIJ15,2015-02-23 01:30,23,18.02,18.03,18.02,18.03,16
VIJ15,2015-02-23 02:00,23,18,18.07,18,18.07,127
VIJ15,2015-02-23 02:30,23,18.1,18.1,18.04,18.1,62
VIJ15,2015-02-23 03:00,23,18.1,18.13,18.08,18.13,79
VIJ15,2015-02-23 04:00,23,18.05,18.1,18.05,18.1,9
VIJ15,2015-02-23 05:00,23,18.1,18.11,18.05,18.1,54
VIJ15,2015-02-23 05:30,23,18.1,18.1,18.08,18.1,27
VIJ15,2015-02-23 06:00,23,18.1,18.13,18.06,18.08,87
VIJ15,2015-02-23 06:30,23,18.09,18.1,18.08,18.1,54
VIJ15,2015-02-23 07:00,23,18.05,18.13,18.04,18.1,252
VIJ15,2015-02-23 07:30,23,18.11,18.13,18.05,18.08,242
VIJ15,2015-02-23 08:00,23,18.08,18.08,18.02,18.05,271
VIJ15,2015-02-23 08:30,23,18.03,18.15,17.96,18.02,1471
VIJ15,2015-02-23 09:00,23,18.04,18.09,17.95,18.04,960
VIJ15,2015-02-23 09:30,23,18.05,18.05,17.95,17.98,708
VIJ15,2015-02-23 10:00,23,17.98,18,17.89,17.9,443
VIJ15,2015-02-23 10:30,23,17.9,17.95,17.85,17.88,1290
VIJ15,2015-02-23 11:00,23,17.88,17.95,17.88,17.92,631
VIJ15,2015-02-23 11:30,23,17.93,17.98,17.92,17.95,221
VIJ15,2015-02-23 12:00,23,17.93,17.97,17.9,17.93,128
VIJ15,2015-02-23 12:30,23,17.9,17.93,17.85,17.93,581
VIJ15,2015-02-23 13:00,23,17.95,17.96,17.88,17.93,756
VIJ15,2015-02-23 13:30,23,17.91,18.04,17.91,17.99,757
VIJ15,2015-02-23 14:00,23,18,18.15,17.98,18.09,1022
VIJ15,2015-02-23 14:30,23,18.1,18.1,17.95,17.98,1919
VIJ15,2015-02-23 15:00,23,17.98,18,17.95,18,1900
VIJ15,2015-02-23 15:30,24,17.98,18.01,17.98,18,67
VIJ15,2015-02-23 16:00,24,18,18.02,17.98,18.01,41
VIJ15,2015-02-23 16:30,24,18.02,18.02,18,18.02,6
VIJ15,2015-02-23 17:00,24,18.04,18.04,18.01,18.01,4
VIJ15,2015-02-23 17:30,24,18.04,18.04,18.03,18.03,10
VIJ15,2015-02-23 18:00,24,18.05,18.07,18.05,18.07,25
VIJ15,2015-02-23 18:30,24,18.05,18.07,18.05,18.05,13
VIJ15,2015-02-23 19:30,24,18.05,18.05,18.05,18.05,5
VIJ15,2015-02-23 20:30,24,18.05,18.05,18.05,18.05,1
VIJ15,2015-02-23 21:00,24,18,18,18,18,1
VIJ15,2015-02-23 22:00,24,18,18.04,18,18.04,10
VIJ15,2015-02-23 22:30,24,18,18.02,18,18.02,9
VIJ15,2015-02-23 23:30,24,18,18,18,18,4
VIJ15,2015-02-24 00:00,24,18,18,18,18,1
VIJ15,2015-02-24 00:30,24,18,18,18,18,1
VIJ15,2015-02-24 01:00,24,18,18,18,18,5
VIJ15,2015-02-24 02:00,24,17.99,18,17.95,17.97,46
VIJ15,2015-02-24 02:30,24,17.95,17.97,17.95,17.97,8
VIJ15,2015-02-24 03:00,24,18,18.03,17.95,18,56
VIJ15,2015-02-24 04:00,24,17.95,18,17.95,17.97,17
VIJ15,2015-02-24 04:30,24,17.97,18,17.95,17.96,55
VIJ15,2015-02-24 05:00,24,17.96,17.97,17.95,17.95,27
VIJ15,2015-02-24 05:30,24,17.9,17.95,17.9,17.95,27
VIJ15,2015-02-24 06:00,24,17.95,18,17.93,17.98,26
VIJ15,2015-02-24 06:30,24,17.95,17.95,17.86,17.9,266
VIJ15,2015-02-24 07:00,24,17.87,17.92,17.86,17.9,86
VIJ15,2015-02-24 07:30,24,17.9,17.93,17.88,17.9,213
VIJ15,2015-02-24 08:00,24,17.9,17.95,17.85,17.95,370
VIJ15,2015-02-24 08:30,24,17.95,17.98,17.8,17.8,2331
VIJ15,2015-02-24 09:00,24,17.84,17.94,17.6,17.68,5541
VIJ15,2015-02-24 09:30,24,17.65,17.7,17.6,17.65,1694
VIJ15,2015-02-24 10:00,24,17.65,17.7,17.55,17.58,1598
VIJ15,2015-02-24 10:30,24,17.55,17.65,17.5,17.56,1969
VIJ15,2015-02-24 11:00,24,17.56,17.6,17.5,17.55,1018
VIJ15,2015-02-24 11:30,24,17.55,17.65,17.45,17.47,1617
VIJ15,2015-02-24 12:00,24,17.47,17.5,17.43,17.46,1399
VIJ15,2015-02-24 12:30,24,17.45,17.46,17.32,17.35,1856
VIJ15,2015-02-24 13:00,24,17.35,17.4,17.25,17.3,2319
VIJ15,2015-02-24 13:30,24,17.32,17.4,17.25,17.33,1061
VIJ15,2015-02-24 14:00,24,17.35,17.35,17.25,17.3,719
VIJ15,2015-02-24 14:30,24,17.33,17.43,17.28,17.35,3857
VIJ15,2015-02-24 15:00,24,17.38,17.4,17.3,17.3,2493
VIJ15,2015-02-24 15:30,25,17.35,17.4,17.29,17.36,776
VIJ15,2015-02-24 16:00,25,17.35,17.36,17.3,17.36,13
VIJ15,2015-02-24 16:30,25,17.35,17.35,17.33,17.33,4
VIJ15,2015-02-24 17:00,25,17.35,17.37,17.34,17.35,22
VIJ15,2015-02-24 17:30,25,17.36,17.38,17.36,17.38,10
VIJ15,2015-02-24 18:00,25,17.4,17.43,17.38,17.43,83
VIJ15,2015-02-24 18:30,25,17.4,17.4,17.4,17.4,3
VIJ15,2015-02-24 19:30,25,17.42,17.46,17.4,17.42,126
VIJ15,2015-02-24 20:00,25,17.45,17.45,17.45,17.45,5
VIJ15,2015-02-24 21:00,25,17.42,17.42,17.42,17.42,1
VIJ15,2015-02-24 21:30,25,17.43,17.43,17.43,17.43,2
VIJ15,2015-02-24 22:00,25,17.43,17.43,17.43,17.43,3
VIJ15,2015-02-24 23:30,25,17.45,17.45,17.43,17.45,9
VIJ15,2015-02-25 00:00,25,17.45,17.45,17.39,17.4,48
VIJ15,2015-02-25 00:30,25,17.4,17.45,17.4,17.45,6
VIJ15,2015-02-25 01:00,25,17.45,17.45,17.44,17.44,5
VIJ15,2015-02-25 01:30,25,17.44,17.44,17.44,17.44,15
VIJ15,2015-02-25 02:00,25,17.4,17.45,17.38,17.45,86
VIJ15,2015-02-25 02:30,25,17.45,17.48,17.44,17.44,70
VIJ15,2015-02-25 03:00,25,17.4,17.45,17.4,17.43,32
VIJ15,2015-02-25 03:30,25,17.45,17.47,17.45,17.45,13
VIJ15,2015-02-25 04:00,25,17.45,17.45,17.43,17.45,22
VIJ15,2015-02-25 04:30,25,17.45,17.45,17.43,17.45,15
VIJ15,2015-02-25 05:00,25,17.45,17.48,17.45,17.45,55
VIJ15,2015-02-25 05:30,25,17.45,17.47,17.42,17.47,43
VIJ15,2015-02-25 06:00,25,17.45,17.5,17.43,17.45,61
VIJ15,2015-02-25 06:30,25,17.45,17.45,17.4,17.42,28
VIJ15,2015-02-25 07:00,25,17.42,17.45,17.4,17.42,129
VIJ15,2015-02-25 07:30,25,17.42,17.45,17.4,17.4,170
VIJ15,2015-02-25 08:00,25,17.42,17.45,17.4,17.45,167
VIJ15,2015-02-25 08:30,25,17.45,17.5,17.38,17.4,2134
VIJ15,2015-02-25 09:00,25,17.4,17.42,17.25,17.28,1829
VIJ15,2015-02-25 09:30,25,17.29,17.31,17.15,17.2,2004
VIJ15,2015-02-25 10:00,25,17.2,17.25,17.05,17.07,2632
VIJ15,2015-02-25 10:30,25,17.1,17.1,16.98,17.05,2453
VIJ15,2015-02-25 11:00,25,17.09,17.1,17.05,17.05,836
VIJ15,2015-02-25 11:30,25,17.05,17.1,17,17,2211
VIJ15,2015-02-25 12:00,25,17.05,17.05,16.95,16.99,3661
VIJ15,2015-02-25 12:30,25,16.99,16.99,16.89,16.92,3061
VIJ15,2015-02-25 13:00,25,16.9,17.15,16.9,17.14,3680
VIJ15,2015-02-25 13:30,25,17.1,17.48,17.1,17.45,3306
VIJ15,2015-02-25 14:00,25,17.45,17.7,17.42,17.68,3082
VIJ15,2015-02-25 14:30,25,17.7,17.7,17.45,17.6,3755
VIJ15,2015-02-25 15:00,25,17.6,17.7,17.55,17.65,4603
VIJ15,2015-02-25 15:30,26,17.65,17.65,17.55,17.58,347
VIJ15,2015-02-25 16:00,26,17.58,17.6,17.57,17.58,38
VIJ15,2015-02-25 16:30,26,17.58,17.58,17.58,17.58,1
VIJ15,2015-02-25 17:00,26,17.6,17.63,17.6,17.6,105
VIJ15,2015-02-25 17:30,26,17.59,17.6,17.59,17.6,8
VIJ15,2015-02-25 18:00,26,17.65,17.65,17.6,17.63,9
VIJ15,2015-02-25 18:30,26,17.6,17.61,17.59,17.59,9
VIJ15,2015-02-25 19:00,26,17.6,17.6,17.6,17.6,2
VIJ15,2015-02-25 19:30,26,17.6,17.6,17.6,17.6,4
VIJ15,2015-02-25 20:30,26,17.58,17.58,17.58,17.58,24
VIJ15,2015-02-25 22:00,26,17.6,17.6,17.57,17.6,29
VIJ15,2015-02-25 23:30,26,17.6,17.6,17.6,17.6,34
VIJ15,2015-02-26 00:00,26,17.6,17.6,17.5,17.51,23
VIJ15,2015-02-26 00:30,26,17.51,17.51,17.51,17.51,5
VIJ15,2015-02-26 01:00,26,17.5,17.5,17.5,17.5,16
VIJ15,2015-02-26 01:30,26,17.5,17.55,17.5,17.53,4
VIJ15,2015-02-26 02:00,26,17.55,17.55,17.4,17.4,121
VIJ15,2015-02-26 02:30,26,17.45,17.45,17.35,17.4,69
VIJ15,2015-02-26 03:00,26,17.4,17.4,17.36,17.36,20
VIJ15,2015-02-26 03:30,26,17.38,17.39,17.35,17.38,10
VIJ15,2015-02-26 04:00,26,17.39,17.4,17.35,17.35,10
VIJ15,2015-02-26 04:30,26,17.35,17.36,17.34,17.35,42
VIJ15,2015-02-26 05:00,26,17.38,17.38,17.35,17.35,19
VIJ15,2015-02-26 05:30,26,17.35,17.35,17.3,17.35,41
VIJ15,2015-02-26 06:00,26,17.4,17.45,17.35,17.44,167
VIJ15,2015-02-26 06:30,26,17.41,17.45,17.41,17.45,55
VIJ15,2015-02-26 07:00,26,17.45,17.46,17.4,17.43,285
VIJ15,2015-02-26 07:30,26,17.45,17.6,17.4,17.5,909
VIJ15,2015-02-26 08:00,26,17.5,17.6,17.5,17.55,588
VIJ15,2015-02-26 08:30,26,17.55,17.65,17.4,17.58,3801
VIJ15,2015-02-26 09:00,26,17.6,17.63,17.45,17.49,1711
VIJ15,2015-02-26 09:30,26,17.45,17.55,17.3,17.3,1591
VIJ15,2015-02-26 10:00,26,17.3,17.4,17.2,17.37,2176
VIJ15,2015-02-26 10:30,26,17.35,17.4,17.3,17.35,1901
VIJ15,2015-02-26 11:00,26,17.38,17.55,17.37,17.46,1913
VIJ15,2015-02-26 11:30,26,17.46,17.49,17.3,17.3,1003
VIJ15,2015-02-26 12:00,26,17.3,17.43,17.3,17.35,898
VIJ15,2015-02-26 12:30,26,17.4,17.4,17.3,17.3,581
VIJ15,2015-02-26 13:00,26,17.34,17.63,17.3,17.63,2687
VIJ15,2015-02-26 13:30,26,17.63,17.75,17.57,17.7,2391
VIJ15,2015-02-26 14:00,26,17.7,17.9,17.55,17.55,2850
VIJ15,2015-02-26 14:30,26,17.6,17.65,17.45,17.48,2998
VIJ15,2015-02-26 15:00,26,17.48,17.55,17.45,17.45,2887
VIJ15,2015-02-26 15:30,27,17.41,17.45,17.4,17.43,460
VIJ15,2015-02-26 16:00,27,17.44,17.45,17.4,17.44,57
VIJ15,2015-02-26 16:30,27,17.43,17.44,17.4,17.41,25
VIJ15,2015-02-26 17:00,27,17.43,17.46,17.43,17.46,86
VIJ15,2015-02-26 17:30,27,17.47,17.47,17.47,17.47,3
VIJ15,2015-02-26 18:00,27,17.48,17.53,17.48,17.53,46
VIJ15,2015-02-26 18:30,27,17.5,17.55,17.5,17.55,14
VIJ15,2015-02-26 19:00,27,17.55,17.57,17.53,17.57,9
VIJ15,2015-02-26 19:30,27,17.55,17.55,17.55,17.55,18
VIJ15,2015-02-26 20:00,27,17.6,17.6,17.6,17.6,1
VIJ15,2015-02-26 20:30,27,17.53,17.53,17.53,17.53,1
VIJ15,2015-02-26 22:00,27,17.55,17.55,17.55,17.55,31
VIJ15,2015-02-26 22:30,27,17.55,17.55,17.55,17.55,9
VIJ15,2015-02-26 23:00,27,17.55,17.55,17.55,17.55,3
VIJ15,2015-02-27 00:00,27,17.55,17.55,17.55,17.55,6
VIJ15,2015-02-27 01:30,27,17.6,17.6,17.55,17.57,8
VIJ15,2015-02-27 02:00,27,17.55,17.55,17.4,17.4,110
VIJ15,2015-02-27 02:30,27,17.45,17.5,17.45,17.5,42
VIJ15,2015-02-27 03:00,27,17.5,17.52,17.45,17.52,44
VIJ15,2015-02-27 03:30,27,17.5,17.5,17.5,17.5,27
VIJ15,2015-02-27 04:00,27,17.5,17.55,17.5,17.5,42
VIJ15,2015-02-27 04:30,27,17.5,17.55,17.5,17.53,56
VIJ15,2015-02-27 05:30,27,17.55,17.55,17.48,17.48,16
VIJ15,2015-02-27 06:00,27,17.47,17.55,17.45,17.52,167
VIJ15,2015-02-27 06:30,27,17.5,17.5,17.5,17.5,33
VIJ15,2015-02-27 07:00,27,17.5,17.55,17.5,17.5,105
VIJ15,2015-02-27 07:30,27,17.51,17.53,17.45,17.5,134
VIJ15,2015-02-27 08:00,27,17.45,17.5,17.45,17.45,301
VIJ15,2015-02-27 08:30,27,17.5,17.63,17.4,17.48,2911
VIJ15,2015-02-27 09:00,27,17.45,17.5,17.35,17.35,2423
VIJ15,2015-02-27 09:30,27,17.35,17.43,17.2,17.23,3408
VIJ15,2015-02-27 10:00,27,17.25,17.45,17.25,17.43,3072
VIJ15,2015-02-27 10:30,27,17.45,17.45,17.3,17.33,868
VIJ15,2015-02-27 11:00,27,17.33,17.35,17.25,17.29,883
VIJ15,2015-02-27 11:30,27,17.28,17.42,17.25,17.39,1444
VIJ15,2015-02-27 12:00,27,17.4,17.45,17.35,17.42,1765
VIJ15,2015-02-27 12:30,27,17.42,17.45,17.33,17.37,1073
VIJ15,2015-02-27 13:00,27,17.35,17.4,17.3,17.32,1736
VIJ15,2015-02-27 13:30,27,17.3,17.5,17.3,17.5,1773
VIJ15,2015-02-27 14:00,27,17.5,17.55,17.35,17.4,2110
VIJ15,2015-02-27 14:30,27,17.35,17.55,17.35,17.4,2645
VIJ15,2015-02-27 15:00,27,17.4,17.48,17.35,17.4,3283
VIJ15,2015-03-01 17:00,2,17.35,17.35,17.23,17.26,229
VIJ15,2015-03-01 17:30,2,17.25,17.28,17.25,17.28,24
VIJ15,2015-03-01 18:00,2,17.3,17.3,17.29,17.3,63
VIJ15,2015-03-01 18:30,2,17.34,17.35,17.31,17.35,27
VIJ15,2015-03-01 19:00,2,17.33,17.33,17.33,17.33,1
VIJ15,2015-03-01 21:30,2,17.35,17.35,17.35,17.35,7
VIJ15,2015-03-01 22:30,2,17.35,17.35,17.35,17.35,6
VIJ15,2015-03-01 23:00,2,17.35,17.35,17.35,17.35,1
VIJ15,2015-03-01 23:30,2,17.3,17.35,17.3,17.33,41
VIJ15,2015-03-02 00:30,2,17.35,17.35,17.35,17.35,3
VIJ15,2015-03-02 02:00,2,17.35,17.35,17.24,17.25,102
VIJ15,2015-03-02 02:30,2,17.25,17.3,17.25,17.25,36
VIJ15,2015-03-02 03:00,2,17.25,17.3,17.25,17.25,48
VIJ15,2015-03-02 03:30,2,17.25,17.25,17.25,17.25,38
VIJ15,2015-03-02 04:00,2,17.25,17.25,17.2,17.23,19
VIJ15,2015-03-02 04:30,2,17.25,17.29,17.23,17.25,44
VIJ15,2015-03-02 05:00,2,17.25,17.25,17.25,17.25,101
VIJ15,2015-03-02 05:30,2,17.28,17.3,17.27,17.3,121
VIJ15,2015-03-02 06:00,2,17.29,17.35,17.27,17.35,66
VIJ15,2015-03-02 06:30,2,17.33,17.38,17.33,17.38,162
VIJ15,2015-03-02 07:00,2,17.37,17.4,17.37,17.4,312
VIJ15,2015-03-02 07:30,2,17.4,17.4,17.35,17.4,176
VIJ15,2015-03-02 08:00,2,17.38,17.42,17.35,17.41,494
VIJ15,2015-03-02 08:30,2,17.4,17.49,17.25,17.25,3011
VIJ15,2015-03-02 09:00,2,17.28,17.28,17.15,17.15,2790
VIJ15,2015-03-02 09:30,2,17.2,17.25,17.1,17.2,1884
VIJ15,2015-03-02 10:00,2,17.18,17.28,17.15,17.21,1834
VIJ15,2015-03-02 10:30,2,17.2,17.25,17.15,17.25,1158
VIJ15,2015-03-02 11:00,2,17.2,17.32,17.2,17.26,1949
VIJ15,2015-03-02 11:30,2,17.25,17.29,17.15,17.15,1108
VIJ15,2015-03-02 12:00,2,17.17,17.24,17.15,17.19,734
VIJ15,2015-03-02 12:30,2,17.19,17.2,17.14,17.15,842
VIJ15,2015-03-02 13:00,2,17.18,17.2,17.1,17.15,866
VIJ15,2015-03-02 13:30,2,17.2,17.2,17.1,17.14,1243
VIJ15,2015-03-02 14:00,2,17.13,17.15,17.1,17.1,1200
VIJ15,2015-03-02 14:30,2,17.1,17.13,16.95,17,6243
VIJ15,2015-03-02 15:00,2,17,17.05,16.95,16.95,3487
VIJ15,2015-03-02 15:30,3,16.95,17,16.93,16.98,279
VIJ15,2015-03-02 16:00,3,16.98,16.98,16.95,16.97,47
VIJ15,2015-03-02 16:30,3,16.97,17,16.97,17,10
VIJ15,2015-03-02 17:00,3,16.98,17,16.95,16.98,117
VIJ15,2015-03-02 17:30,3,17,17.02,16.97,17.02,77
VIJ15,2015-03-02 18:30,3,17,17,17,17,1
VIJ15,2015-03-02 19:00,3,17.05,17.08,17.05,17.08,13
VIJ15,2015-03-02 19:30,3,17.05,17.05,17.05,17.05,33
VIJ15,2015-03-02 20:00,3,17.1,17.1,17.09,17.09,12
VIJ15,2015-03-02 20:30,3,17.1,17.1,17.1,17.1,3
VIJ15,2015-03-02 21:30,3,17.1,17.1,17.08,17.1,31
VIJ15,2015-03-02 22:00,3,17.1,17.12,17.1,17.1,61
VIJ15,2015-03-02 23:00,3,17.1,17.1,17.1,17.1,60
VIJ15,2015-03-02 23:30,3,17.1,17.1,17.1,17.1,9
VIJ15,2015-03-03 00:30,3,17.15,17.15,17.15,17.15,1
VIJ15,2015-03-03 01:30,3,17.13,17.13,17.13,17.13,4
VIJ15,2015-03-03 02:00,3,17.1,17.15,17.1,17.14,75
VIJ15,2015-03-03 02:30,3,17.15,17.17,17.09,17.1,139
VIJ15,2015-03-03 03:00,3,17.1,17.15,17.1,17.15,4
VIJ15,2015-03-03 03:30,3,17.1,17.1,17.1,17.1,4
VIJ15,2015-03-03 04:00,3,17.12,17.12,17.09,17.09,72
VIJ15,2015-03-03 04:30,3,17.06,17.06,17,17,96
VIJ15,2015-03-03 05:00,3,17.05,17.08,17.03,17.08,101
VIJ15,2015-03-03 05:30,3,17.05,17.05,17.05,17.05,4
VIJ15,2015-03-03 06:00,3,17.1,17.1,17.1,17.1,1
VIJ15,2015-03-03 06:30,3,17.06,17.1,17.05,17.06,392
VIJ15,2015-03-03 07:00,3,17.07,17.15,17.06,17.12,337
VIJ15,2015-03-03 07:30,3,17.1,17.15,17.07,17.1,456
VIJ15,2015-03-03 08:00,3,17.09,17.15,17.07,17.1,800
VIJ15,2015-03-03 08:30,3,17.08,17.24,17,17.23,3613
VIJ15,2015-03-03 09:00,3,17.23,17.28,17.1,17.2,2654
VIJ15,2015-03-03 09:30,3,17.2,17.35,17.2,17.3,1938
VIJ15,2015-03-03 10:00,3,17.3,17.47,17.3,17.39,2036
VIJ15,2015-03-03 10:30,3,17.35,17.55,17.35,17.45,3050
VIJ15,2015-03-03 11:00,3,17.45,17.58,17.4,17.52,1976
VIJ15,2015-03-03 11:30,3,17.51,17.55,17.3,17.3,2041
VIJ15,2015-03-03 12:00,3,17.3,17.4,17.3,17.3,1803
VIJ15,2015-03-03 12:30,3,17.33,17.4,17.25,17.35,1255
VIJ15,2015-03-03 13:00,3,17.34,17.35,17.15,17.15,1384
VIJ15,2015-03-03 13:30,3,17.15,17.35,17.15,17.26,1792
VIJ15,2015-03-03 14:00,3,17.26,17.37,17.2,17.2,1261
VIJ15,2015-03-03 14:30,3,17.22,17.3,17.15,17.28,2215
VIJ15,2015-03-03 15:00,3,17.27,17.42,17.25,17.3,7213
VIJ15,2015-03-03 15:30,4,17.3,17.3,17.25,17.28,41
VIJ15,2015-03-03 16:00,4,17.28,17.3,17.25,17.27,36
VIJ15,2015-03-03 16:30,4,17.3,17.3,17.29,17.29,41
VIJ15,2015-03-03 17:00,4,17.3,17.3,17.29,17.3,25
VIJ15,2015-03-03 17:30,4,17.33,17.36,17.3,17.36,20
VIJ15,2015-03-03 18:00,4,17.4,17.41,17.35,17.37,43
VIJ15,2015-03-03 18:30,4,17.38,17.43,17.37,17.42,82
VIJ15,2015-03-03 19:00,4,17.45,17.45,17.4,17.4,15
VIJ15,2015-03-03 19:30,4,17.4,17.4,17.4,17.4,17
VIJ15,2015-03-03 20:00,4,17.4,17.4,17.37,17.4,4
VIJ15,2015-03-03 20:30,4,17.4,17.4,17.4,17.4,1
VIJ15,2015-03-03 21:00,4,17.42,17.42,17.42,17.42,2
VIJ15,2015-03-03 21:30,4,17.4,17.41,17.37,17.41,69
VIJ15,2015-03-03 22:00,4,17.38,17.4,17.38,17.4,5
VIJ15,2015-03-03 23:00,4,17.4,17.4,17.4,17.4,16
VIJ15,2015-03-03 23:30,4,17.4,17.4,17.4,17.4,7
VIJ15,2015-03-04 00:00,4,17.4,17.4,17.35,17.35,4
VIJ15,2015-03-04 02:00,4,17.4,17.4,17.3,17.3,65
VIJ15,2015-03-04 02:30,4,17.3,17.45,17.3,17.45,128
VIJ15,2015-03-04 03:00,4,17.5,17.59,17.48,17.54,238
VIJ15,2015-03-04 03:30,4,17.5,17.5,17.45,17.45,64
VIJ15,2015-03-04 04:00,4,17.45,17.5,17.45,17.5,200
VIJ15,2015-03-04 04:30,4,17.5,17.53,17.5,17.5,65
VIJ15,2015-03-04 05:00,4,17.52,17.56,17.52,17.55,33
VIJ15,2015-03-04 05:30,4,17.54,17.55,17.5,17.5,56
VIJ15,2015-03-04 06:00,4,17.54,17.57,17.5,17.54,18
VIJ15,2015-03-04 06:30,4,17.52,17.53,17.5,17.5,51
VIJ15,2015-03-04 07:00,4,17.48,17.5,17.4,17.45,485
VIJ15,2015-03-04 07:30,4,17.45,17.51,17.45,17.47,112
VIJ15,2015-03-04 08:00,4,17.48,17.54,17.48,17.53,251
VIJ15,2015-03-04 08:30,4,17.52,17.83,17.51,17.65,5627
VIJ15,2015-03-04 09:00,4,17.65,17.8,17.62,17.7,4696
VIJ15,2015-03-04 09:30,4,17.67,17.75,17.6,17.66,3309
VIJ15,2015-03-04 10:00,4,17.65,17.69,17.52,17.55,2303
VIJ15,2015-03-04 10:30,4,17.59,17.65,17.52,17.6,2143
VIJ15,2015-03-04 11:00,4,17.58,17.61,17.45,17.5,1423
VIJ15,2015-03-04 11:30,4,17.48,17.55,17.42,17.55,1160
VIJ15,2015-03-04 12:00,4,17.54,17.58,17.49,17.54,885
VIJ15,2015-03-04 12:30,4,17.51,17.68,17.5,17.65,931
VIJ15,2015-03-04 13:00,4,17.63,17.68,17.55,17.6,1004
VIJ15,2015-03-04 13:30,4,17.6,17.62,17.44,17.44,1007
VIJ15,2015-03-04 14:00,4,17.4,17.52,17.34,17.37,2702
VIJ15,2015-03-04 14:30,4,17.37,17.4,17.25,17.35,4069
VIJ15,2015-03-04 15:00,4,17.33,17.38,17.25,17.35,6833
VIJ15,2015-03-04 15:30,5,17.34,17.35,17.28,17.32,501
VIJ15,2015-03-04 16:00,5,17.32,17.32,17.32,17.32,5
VIJ15,2015-03-04 16:30,5,17.35,17.35,17.35,17.35,14
VIJ15,2015-03-04 17:00,5,17.35,17.4,17.3,17.35,14
VIJ15,2015-03-04 17:30,5,17.35,17.38,17.35,17.35,16
VIJ15,2015-03-04 18:00,5,17.35,17.39,17.35,17.35,22
VIJ15,2015-03-04 18:30,5,17.35,17.35,17.35,17.35,1
VIJ15,2015-03-04 20:00,5,17.35,17.35,17.32,17.32,2
VIJ15,2015-03-04 21:30,5,17.3,17.3,17.3,17.3,32
VIJ15,2015-03-04 22:00,5,17.25,17.25,17.25,17.25,1
VIJ15,2015-03-04 22:30,5,17.3,17.3,17.3,17.3,11
VIJ15,2015-03-04 23:30,5,17.3,17.31,17.3,17.3,26
VIJ15,2015-03-05 00:00,5,17.3,17.32,17.28,17.28,34
VIJ15,2015-03-05 00:30,5,17.28,17.28,17.28,17.28,6
VIJ15,2015-03-05 01:00,5,17.26,17.27,17.26,17.27,5
VIJ15,2015-03-05 01:30,5,17.29,17.29,17.29,17.29,4
VIJ15,2015-03-05 02:00,5,17.25,17.3,17.25,17.25,14
VIJ15,2015-03-05 02:30,5,17.25,17.26,17.25,17.25,101
VIJ15,2015-03-05 03:00,5,17.28,17.35,17.28,17.35,29
VIJ15,2015-03-05 03:30,5,17.33,17.33,17.33,17.33,18
VIJ15,2015-03-05 04:00,5,17.3,17.33,17.3,17.33,24
VIJ15,2015-03-05 04:30,5,17.3,17.3,17.3,17.3,8
VIJ15,2015-03-05 05:00,5,17.25,17.25,17.25,17.25,43
VIJ15,2015-03-05 05:30,5,17.26,17.26,17.25,17.25,40
VIJ15,2015-03-05 06:00,5,17.24,17.25,17.2,17.22,110
VIJ15,2015-03-05 06:30,5,17.22,17.25,17.2,17.22,83
VIJ15,2015-03-05 07:00,5,17.22,17.23,17.15,17.19,337
VIJ15,2015-03-05 07:30,5,17.19,17.27,17.1,17.15,930
VIJ15,2015-03-05 08:00,5,17.17,17.22,17.1,17.2,535
VIJ15,2015-03-05 08:30,5,17.2,17.35,17.15,17.2,3254
VIJ15,2015-03-05 09:00,5,17.2,17.25,17.1,17.15,3609
VIJ15,2015-03-05 09:30,5,17.14,17.26,17.1,17.2,1903
VIJ15,2015-03-05 10:00,5,17.22,17.4,17.22,17.25,2712
VIJ15,2015-03-05 10:30,5,17.27,17.27,17.1,17.15,1409
VIJ15,2015-03-05 11:00,5,17.2,17.25,17.15,17.22,1273
VIJ15,2015-03-05 11:30,5,17.2,17.42,17.2,17.4,1932
VIJ15,2015-03-05 12:00,5,17.37,17.4,17.25,17.25,927
VIJ15,2015-03-05 12:30,5,17.27,17.3,17.2,17.25,709
VIJ15,2015-03-05 13:00,5,17.22,17.25,17.17,17.25,917
VIJ15,2015-03-05 13:30,5,17.25,17.28,17.13,17.15,1479
VIJ15,2015-03-05 14:00,5,17.19,17.23,17.15,17.17,1206
VIJ15,2015-03-05 14:30,5,17.17,17.23,17.1,17.15,3468
VIJ15,2015-03-05 15:00,5,17.15,17.15,17.05,17.05,6614
VIJ15,2015-03-05 15:30,6,17.05,17.1,17.05,17.08,297
VIJ15,2015-03-05 16:00,6,17.07,17.1,17.05,17.09,177
VIJ15,2015-03-05 16:30,6,17.1,17.1,17.08,17.08,19
VIJ15,2015-03-05 17:00,6,17.1,17.1,17.05,17.07,12
VIJ15,2015-03-05 17:30,6,17.1,17.1,17.05,17.1,57
VIJ15,2015-03-05 18:30,6,17.09,17.09,17.09,17.09,4
VIJ15,2015-03-05 19:00,6,17.09,17.09,17.08,17.09,5
VIJ15,2015-03-05 19:30,6,17.07,17.08,17.05,17.05,38
VIJ15,2015-03-05 20:00,6,17.05,17.09,17.05,17.09,9
VIJ15,2015-03-05 20:30,6,17.1,17.1,17.1,17.1,1
VIJ15,2015-03-05 21:30,6,17.08,17.08,17.08,17.08,1
VIJ15,2015-03-05 22:00,6,17.09,17.1,17.09,17.1,21
VIJ15,2015-03-05 22:30,6,17.1,17.1,17.1,17.1,2
VIJ15,2015-03-05 23:30,6,17.1,17.1,17.1,17.1,34
VIJ15,2015-03-06 00:00,6,17.1,17.1,17.09,17.09,26
VIJ15,2015-03-06 00:30,6,17.09,17.1,17.09,17.1,18
VIJ15,2015-03-06 01:00,6,17.07,17.09,17.05,17.09,27
VIJ15,2015-03-06 01:30,6,17.07,17.07,17.05,17.07,30
VIJ15,2015-03-06 02:00,6,17.05,17.08,17.05,17.06,17
VIJ15,2015-03-06 02:30,6,17.09,17.09,17.07,17.09,5
VIJ15,2015-03-06 03:00,6,17.05,17.09,17.03,17.03,63
VIJ15,2015-03-06 03:30,6,17.05,17.05,17.05,17.05,67
VIJ15,2015-03-06 04:00,6,17.05,17.05,17.05,17.05,6
VIJ15,2015-03-06 05:00,6,17.05,17.09,17.05,17.09,20
VIJ15,2015-03-06 06:00,6,17.1,17.1,17.08,17.08,31
VIJ15,2015-03-06 06:30,6,17.05,17.1,17.03,17.03,121
VIJ15,2015-03-06 07:00,6,17.05,17.1,17.03,17.05,153
VIJ15,2015-03-06 07:30,6,17.05,17.23,17,17.2,1379
VIJ15,2015-03-06 08:00,6,17.2,17.39,17.17,17.33,2076
VIJ15,2015-03-06 08:30,6,17.35,17.4,17.15,17.2,3895
VIJ15,2015-03-06 09:00,6,17.15,17.28,17.14,17.17,1413
VIJ15,2015-03-06 09:30,6,17.17,17.3,17.15,17.27,1605
VIJ15,2015-03-06 10:00,6,17.28,17.52,17.25,17.48,6795
VIJ15,2015-03-06 10:30,6,17.47,17.7,17.45,17.55,6128
VIJ15,2015-03-06 11:00,6,17.55,17.85,17.5,17.73,4910
VIJ15,2015-03-06 11:30,6,17.75,17.8,17.64,17.74,2384
VIJ15,2015-03-06 12:00,6,17.74,17.8,17.67,17.74,3206
VIJ15,2015-03-06 12:30,6,17.74,17.8,17.63,17.65,1662
VIJ15,2015-03-06 13:00,6,17.64,17.8,17.55,17.75,2095
VIJ15,2015-03-06 13:30,6,17.75,17.85,17.7,17.8,2304
VIJ15,2015-03-06 14:00,6,17.8,17.81,17.65,17.78,4299
VIJ15,2015-03-06 14:30,6,17.8,17.88,17.73,17.8,7861
VIJ15,2015-03-06 15:00,6,17.79,17.82,17.65,17.8,8315
VIJ15,2015-03-08 17:00,9,17.7,17.75,17.61,17.63,199
VIJ15,2015-03-08 17:30,9,17.65,17.65,17.55,17.55,124
VIJ15,2015-03-08 18:00,9,17.6,17.62,17.5,17.5,251
VIJ15,2015-03-08 18:30,9,17.49,17.55,17.48,17.55,123
VIJ15,2015-03-08 19:00,9,17.55,17.62,17.55,17.59,96
VIJ15,2015-03-08 19:30,9,17.57,17.6,17.55,17.58,31
VIJ15,2015-03-08 20:00,9,17.6,17.65,17.6,17.6,55
VIJ15,2015-03-08 20:30,9,17.6,17.65,17.5,17.6,230
VIJ15,2015-03-08 21:30,9,17.6,17.6,17.6,17.6,22
VIJ15,2015-03-08 22:00,9,17.6,17.63,17.6,17.63,45
VIJ15,2015-03-08 22:30,9,17.55,17.58,17.55,17.58,28
VIJ15,2015-03-08 23:00,9,17.6,17.6,17.6,17.6,1
VIJ15,2015-03-08 23:30,9,17.6,17.6,17.58,17.6,10
VIJ15,2015-03-09 00:00,9,17.6,17.6,17.55,17.55,8
VIJ15,2015-03-09 01:00,9,17.55,17.55,17.54,17.54,21
VIJ15,2015-03-09 01:30,9,17.55,17.57,17.5,17.55,43
VIJ15,2015-03-09 02:00,9,17.57,17.57,17.57,17.57,8
VIJ15,2015-03-09 02:30,9,17.56,17.6,17.53,17.6,38
VIJ15,2015-03-09 03:00,9,17.6,17.7,17.6,17.65,98
VIJ15,2015-03-09 03:30,9,17.65,17.67,17.6,17.65,90
VIJ15,2015-03-09 04:00,9,17.67,17.7,17.63,17.7,68
VIJ15,2015-03-09 04:30,9,17.7,17.7,17.65,17.65,85
VIJ15,2015-03-09 05:00,9,17.65,17.65,17.6,17.65,105
VIJ15,2015-03-09 05:30,9,17.65,17.65,17.63,17.65,63
VIJ15,2015-03-09 06:00,9,17.65,17.65,17.6,17.65,117
VIJ15,2015-03-09 06:30,9,17.65,17.65,17.53,17.55,255
VIJ15,2015-03-09 07:00,9,17.55,17.6,17.53,17.55,271
VIJ15,2015-03-09 07:30,9,17.6,17.6,17.55,17.57,350
VIJ15,2015-03-09 08:00,9,17.57,17.66,17.55,17.66,1076
VIJ15,2015-03-09 08:30,9,17.65,17.77,17.57,17.65,4553
VIJ15,2015-03-09 09:00,9,17.65,17.79,17.6,17.73,2894
VIJ15,2015-03-09 09:30,9,17.7,17.75,17.59,17.6,2531
VIJ15,2015-03-09 10:00,9,17.62,17.65,17.53,17.53,1449
VIJ15,2015-03-09 10:30,9,17.5,17.65,17.5,17.65,1575
VIJ15,2015-03-09 11:00,9,17.6,17.67,17.59,17.6,1519
VIJ15,2015-03-09 11:30,9,17.6,17.6,17.55,17.55,749
VIJ15,2015-03-09 12:00,9,17.55,17.6,17.5,17.5,987
VIJ15,2015-03-09 12:30,9,17.5,17.53,17.4,17.5,2030
VIJ15,2015-03-09 13:00,9,17.49,17.55,17.48,17.5,855
VIJ15,2015-03-09 13:30,9,17.55,17.62,17.45,17.53,1929
VIJ15,2015-03-09 14:00,9,17.5,17.6,17.45,17.53,2169
VIJ15,2015-03-09 14:30,9,17.53,17.65,17.45,17.62,5233
VIJ15,2015-03-09 15:00,9,17.6,17.63,17.5,17.6,3614
VIJ15,2015-03-09 15:30,10,17.55,17.59,17.55,17.55,200
VIJ15,2015-03-09 16:00,10,17.55,17.59,17.5,17.55,208
VIJ15,2015-03-09 16:30,10,17.55,17.6,17.55,17.55,55
VIJ15,2015-03-09 17:00,10,17.6,17.6,17.5,17.57,369
VIJ15,2015-03-09 17:30,10,17.57,17.6,17.57,17.58,231
VIJ15,2015-03-09 18:00,10,17.58,17.59,17.58,17.59,4
VIJ15,2015-03-09 19:00,10,17.58,17.63,17.55,17.6,324
VIJ15,2015-03-09 19:30,10,17.6,17.65,17.6,17.65,3
VIJ15,2015-03-09 20:00,10,17.6,17.6,17.6,17.6,2
VIJ15,2015-03-09 20:30,10,17.6,17.6,17.58,17.6,10
VIJ15,2015-03-09 21:00,10,17.6,17.63,17.58,17.58,5
VIJ15,2015-03-09 21:30,10,17.65,17.65,17.6,17.6,7
VIJ15,2015-03-09 22:00,10,17.65,17.65,17.65,17.65,1
VIJ15,2015-03-09 22:30,10,17.6,17.65,17.6,17.65,19
VIJ15,2015-03-09 23:00,10,17.65,17.74,17.65,17.74,92
VIJ15,2015-03-09 23:30,10,17.74,17.8,17.73,17.74,40
VIJ15,2015-03-10 00:00,10,17.8,17.8,17.75,17.75,12
VIJ15,2015-03-10 00:30,10,17.75,17.76,17.75,17.76,13
VIJ15,2015-03-10 01:00,10,17.76,17.76,17.7,17.7,22
VIJ15,2015-03-10 01:30,10,17.76,17.8,17.75,17.75,14
VIJ15,2015-03-10 02:00,10,17.75,17.75,17.75,17.75,24
VIJ15,2015-03-10 02:30,10,17.75,17.75,17.7,17.7,24
VIJ15,2015-03-10 03:00,10,17.7,17.85,17.7,17.85,231
VIJ15,2015-03-10 03:30,10,17.85,17.9,17.8,17.85,191
VIJ15,2015-03-10 04:00,10,17.87,17.9,17.85,17.88,83
VIJ15,2015-03-10 04:30,10,17.9,17.95,17.88,17.94,95
VIJ15,2015-03-10 05:00,10,17.94,18.1,17.94,18.09,317
VIJ15,2015-03-10 05:30,10,18.09,18.1,17.98,18,159
VIJ15,2015-03-10 06:00,10,18.01,18.25,17.99,18.17,485
VIJ15,2015-03-10 06:30,10,18.17,18.2,18.09,18.15,304
VIJ15,2015-03-10 07:00,10,18.14,18.25,18.12,18.18,694
VIJ15,2015-03-10 07:30,10,18.17,18.23,18.1,18.19,913
VIJ15,2015-03-10 08:00,10,18.18,18.19,18.03,18.04,938
VIJ15,2015-03-10 08:30,10,18.03,18.23,17.98,18.05,7190
VIJ15,2015-03-10 09:00,10,18.09,18.24,17.95,18.13,6544
VIJ15,2015-03-10 09:30,10,18.12,18.25,18,18.1,3778
VIJ15,2015-03-10 10:00,10,18.11,18.11,17.9,18.03,2840
VIJ15,2015-03-10 10:30,10,18.05,18.25,18.02,18.25,2628
VIJ15,2015-03-10 11:00,10,18.23,18.3,18.1,18.19,5867
VIJ15,2015-03-10 11:30,10,18.19,18.25,18.05,18.09,2306
VIJ15,2015-03-10 12:00,10,18.1,18.15,17.95,18.03,2200
VIJ15,2015-03-10 12:30,10,18.03,18.15,18,18.1,2136
VIJ15,2015-03-10 13:00,10,18.1,18.28,18.05,18.23,2763
VIJ15,2015-03-10 13:30,10,18.25,18.25,18.08,18.18,1811
VIJ15,2015-03-10 14:00,10,18.18,18.23,17.98,18.1,2570
VIJ15,2015-03-10 14:30,10,18.09,18.17,18,18.1,5711
VIJ15,2015-03-10 15:00,10,18.1,18.4,18.1,18.4,10510
VIJ15,2015-03-10 15:30,11,18.35,18.35,18.2,18.21,1104
VIJ15,2015-03-10 16:00,11,18.23,18.25,18.22,18.24,26
VIJ15,2015-03-10 16:30,11,18.2,18.24,18.2,18.24,57
VIJ15,2015-03-10 17:00,11,18.24,18.32,18.24,18.3,374
VIJ15,2015-03-10 17:30,11,18.3,18.31,18.23,18.25,43
VIJ15,2015-03-10 18:00,11,18.23,18.23,18.15,18.15,95
VIJ15,2015-03-10 18:30,11,18.2,18.2,18.15,18.17,63
VIJ15,2015-03-10 19:00,11,18.2,18.2,18.08,18.08,53
VIJ15,2015-03-10 19:30,11,18.1,18.1,18.1,18.1,121
VIJ15,2015-03-10 20:30,11,18.05,18.08,18.03,18.05,130
VIJ15,2015-03-10 21:00,11,18.1,18.1,18.06,18.1,52
VIJ15,2015-03-10 21:30,11,18.05,18.05,18.03,18.03,40
VIJ15,2015-03-10 22:30,11,18.02,18.02,18.02,18.02,6
VIJ15,2015-03-10 23:00,11,18.05,18.05,18,18,7
VIJ15,2015-03-10 23:30,11,18,18,18,18,5
VIJ15,2015-03-11 00:00,11,18.05,18.05,18.04,18.04,20
VIJ15,2015-03-11 00:30,11,18.02,18.05,18.02,18.05,43
VIJ15,2015-03-11 01:00,11,18.04,18.1,18.04,18.1,2
VIJ15,2015-03-11 01:30,11,18.09,18.1,18.09,18.1,8
VIJ15,2015-03-11 02:00,11,18.1,18.15,18.1,18.12,20
VIJ15,2015-03-11 02:30,11,18.1,18.15,18.1,18.12,74
VIJ15,2015-03-11 03:00,11,18.15,18.17,18.03,18.03,78
VIJ15,2015-03-11 03:30,11,18.05,18.05,18,18,43
VIJ15,2015-03-11 04:00,11,18,18.02,17.95,17.95,82
VIJ15,2015-03-11 04:30,11,17.99,17.99,17.93,17.95,65
VIJ15,2015-03-11 05:00,11,17.9,17.97,17.9,17.97,117
VIJ15,2015-03-11 05:30,11,17.97,18.02,17.95,18,442
VIJ15,2015-03-11 06:00,11,18,18.07,18,18.07,204
VIJ15,2015-03-11 06:30,11,18.05,18.17,18.04,18.15,630
VIJ15,2015-03-11 07:00,11,18.11,18.15,18.1,18.1,164
VIJ15,2015-03-11 07:30,11,18.1,18.15,18.1,18.1,189
VIJ15,2015-03-11 08:00,11,18.1,18.2,18.1,18.15,385
VIJ15,2015-03-11 08:30,11,18.15,18.28,18.1,18.15,4788
VIJ15,2015-03-11 09:00,11,18.2,18.2,18.05,18.15,2375
VIJ15,2015-03-11 09:30,11,18.15,18.45,18.12,18.28,5484
VIJ15,2015-03-11 10:00,11,18.3,18.35,18.12,18.12,3614
VIJ15,2015-03-11 10:30,11,18.14,18.3,18.05,18.2,2952
VIJ15,2015-03-11 11:00,11,18.2,18.3,18.15,18.23,2094
VIJ15,2015-03-11 11:30,11,18.23,18.28,18.15,18.22,918
VIJ15,2015-03-11 12:00,11,18.2,18.28,18.2,18.27,1349
VIJ15,2015-03-11 12:30,11,18.25,18.52,18.25,18.4,4545
VIJ15,2015-03-11 13:00,11,18.41,18.45,18.25,18.36,1662
VIJ15,2015-03-11 13:30,11,18.36,18.45,18.32,18.4,2078
VIJ15,2015-03-11 14:00,11,18.39,18.55,18.35,18.52,3511
VIJ15,2015-03-11 14:30,11,18.55,18.62,18.35,18.45,5541
VIJ15,2015-03-11 15:00,11,18.48,18.6,18.45,18.55,5839
VIJ15,2015-03-11 15:30,12,18.5,18.53,18.45,18.47,347
VIJ15,2015-03-11 16:00,12,18.47,18.5,18.45,18.48,306
VIJ15,2015-03-11 17:00,12,18.5,18.5,18.49,18.5,21
VIJ15,2015-03-11 17:30,12,18.48,18.48,18.45,18.45,2
VIJ15,2015-03-11 18:00,12,18.45,18.48,18.45,18.48,16
VIJ15,2015-03-11 18:30,12,18.5,18.5,18.48,18.5,30
VIJ15,2015-03-11 19:00,12,18.45,18.46,18.4,18.46,257
VIJ15,2015-03-11 19:30,12,18.45,18.45,18.45,18.45,5
VIJ15,2015-03-11 20:00,12,18.45,18.45,18.45,18.45,19
VIJ15,2015-03-11 21:00,12,18.4,18.4,18.4,18.4,1
VIJ15,2015-03-11 21:30,12,18.4,18.4,18.38,18.38,5
VIJ15,2015-03-11 22:30,12,18.35,18.4,18.35,18.35,90
VIJ15,2015-03-11 23:00,12,18.25,18.32,18.25,18.3,76
VIJ15,2015-03-11 23:30,12,18.25,18.33,18.25,18.33,88
VIJ15,2015-03-12 00:00,12,18.3,18.3,18.3,18.3,1
VIJ15,2015-03-12 00:30,12,18.3,18.3,18.3,18.3,56
VIJ15,2015-03-12 01:00,12,18.3,18.31,18.29,18.3,51
VIJ15,2015-03-12 01:30,12,18.29,18.29,18.29,18.29,3
VIJ15,2015-03-12 02:00,12,18.3,18.3,18.3,18.3,1
VIJ15,2015-03-12 02:30,12,18.27,18.28,18.25,18.25,44
VIJ15,2015-03-12 03:00,12,18.25,18.35,18.25,18.3,360
VIJ15,2015-03-12 03:30,12,18.3,18.32,18.28,18.28,51
VIJ15,2015-03-12 04:00,12,18.2,18.33,18.2,18.33,95
VIJ15,2015-03-12 04:30,12,18.3,18.36,18.3,18.31,52
VIJ15,2015-03-12 05:00,12,18.35,18.37,18.25,18.26,257
VIJ15,2015-03-12 05:30,12,18.25,18.3,18.25,18.3,27
VIJ15,2015-03-12 06:00,12,18.28,18.3,18.28,18.3,74
VIJ15,2015-03-12 06:30,12,18.3,18.33,18.27,18.27,57
VIJ15,2015-03-12 07:00,12,18.25,18.25,18.15,18.2,815
VIJ15,2015-03-12 07:30,12,18.2,18.28,18.09,18.1,1006
VIJ15,2015-03-12 08:00,12,18.1,18.2,18.1,18.15,720
VIJ15,2015-03-12 08:30,12,18.19,18.21,17.9,18.05,9245
VIJ15,2015-03-12 09:00,12,18.03,18.1,17.95,17.99,3453
VIJ15,2015-03-12 09:30,12,17.95,18.05,17.9,17.95,4265
VIJ15,2015-03-12 10:00,12,17.95,18,17.75,17.8,4240
VIJ15,2015-03-12 10:30,12,17.85,17.85,17.75,17.85,1543
VIJ15,2015-03-12 11:00,12,17.8,17.95,17.8,17.94,1879
VIJ15,2015-03-12 11:30,12,17.95,17.95,17.85,17.85,1552
VIJ15,2015-03-12 12:00,12,17.85,17.9,17.75,17.75,2820
VIJ15,2015-03-12 12:30,12,17.8,17.85,17.75,17.85,2358
VIJ15,2015-03-12 13:00,12,17.85,17.95,17.75,17.75,2531
VIJ15,2015-03-12 13:30,12,17.8,17.88,17.65,17.65,2781
VIJ15,2015-03-12 14:00,12,17.7,17.7,17.55,17.58,4034
VIJ15,2015-03-12 14:30,12,17.6,17.6,17.4,17.47,7377
VIJ15,2015-03-12 15:00,12,17.45,17.55,17.4,17.45,6066
VIJ15,2015-03-12 15:30,13,17.45,17.45,17.35,17.41,1355
VIJ15,2015-03-12 16:00,13,17.38,17.43,17.37,17.41,151
VIJ15,2015-03-12 16:30,13,17.4,17.45,17.4,17.4,54
VIJ15,2015-03-12 17:00,13,17.45,17.45,17.4,17.42,10
VIJ15,2015-03-12 17:30,13,17.4,17.43,17.4,17.42,141
VIJ15,2015-03-12 18:00,13,17.44,17.44,17.4,17.41,24
VIJ15,2015-03-12 18:30,13,17.4,17.41,17.35,17.35,127
VIJ15,2015-03-12 19:00,13,17.35,17.43,17.35,17.4,69
VIJ15,2015-03-12 19:30,13,17.4,17.4,17.4,17.4,47
VIJ15,2015-03-12 20:30,13,17.38,17.39,17.29,17.31,106
VIJ15,2015-03-12 21:00,13,17.35,17.35,17.28,17.28,34
VIJ15,2015-03-12 21:30,13,17.3,17.36,17.3,17.35,38
VIJ15,2015-03-12 22:00,13,17.34,17.36,17.34,17.35,49
VIJ15,2015-03-12 22:30,13,17.35,17.35,17.3,17.32,40
VIJ15,2015-03-12 23:00,13,17.35,17.35,17.32,17.32,8
VIJ15,2015-03-13 00:00,13,17.3,17.33,17.3,17.31,21
VIJ15,2015-03-13 00:30,13,17.31,17.31,17.3,17.3,38
VIJ15,2015-03-13 01:00,13,17.3,17.3,17.3,17.3,5
VIJ15,2015-03-13 01:30,13,17.3,17.35,17.3,17.3,36
VIJ15,2015-03-13 02:00,13,17.35,17.35,17.3,17.3,28
VIJ15,2015-03-13 02:30,13,17.3,17.3,17.3,17.3,5
VIJ15,2015-03-13 03:00,13,17.3,17.35,17.3,17.35,62
VIJ15,2015-03-13 03:30,13,17.39,17.4,17.38,17.38,72
VIJ15,2015-03-13 04:00,13,17.4,17.4,17.35,17.35,92
VIJ15,2015-03-13 04:30,13,17.35,17.36,17.34,17.36,60
VIJ15,2015-03-13 05:00,13,17.4,17.45,17.37,17.45,265
VIJ15,2015-03-13 05:30,13,17.45,17.47,17.35,17.35,125
VIJ15,2015-03-13 06:00,13,17.35,17.4,17.32,17.38,80
VIJ15,2015-03-13 06:30,13,17.36,17.57,17.36,17.55,522
VIJ15,2015-03-13 07:00,13,17.56,17.65,17.52,17.6,498
VIJ15,2015-03-13 07:30,13,17.6,17.65,17.5,17.55,1084
VIJ15,2015-03-13 08:00,13,17.55,17.55,17.47,17.51,409
VIJ15,2015-03-13 08:30,13,17.5,17.65,17.42,17.54,5309
VIJ15,2015-03-13 09:00,13,17.55,17.8,17.5,17.75,4891
VIJ15,2015-03-13 09:30,13,17.8,18.05,17.7,18.05,3955
VIJ15,2015-03-13 10:00,13,18.06,18.11,17.85,18.08,5178
VIJ15,2015-03-13 10:30,13,18.05,18.15,17.9,17.92,6535
VIJ15,2015-03-13 11:00,13,17.91,18.1,17.9,18,3311
VIJ15,2015-03-13 11:30,13,17.95,18,17.8,17.89,3348
VIJ15,2015-03-13 12:00,13,17.9,18.2,17.85,18.15,2189
VIJ15,2015-03-13 12:30,13,18.13,18.15,17.9,18.05,1237
VIJ15,2015-03-13 13:00,13,18.05,18.2,18,18.1,2588
VIJ15,2015-03-13 13:30,13,18.05,18.25,18.05,18.15,3198
VIJ15,2015-03-13 14:00,13,18.14,18.2,18,18.02,3327
VIJ15,2015-03-13 14:30,13,18.04,18.1,17.75,17.8,5686
VIJ15,2015-03-13 15:00,13,17.84,17.95,17.8,17.9,5551
VIJ15,2015-03-15 17:00,16,17.83,17.83,17.8,17.8,8
VIJ15,2015-03-15 17:30,16,17.8,17.85,17.8,17.8,33
VIJ15,2015-03-15 18:00,16,17.86,17.86,17.8,17.8,5
VIJ15,2015-03-15 18:30,16,17.85,17.94,17.84,17.9,15
VIJ15,2015-03-15 19:00,16,17.9,17.99,17.89,17.95,123
VIJ15,2015-03-15 19:30,16,17.92,17.92,17.92,17.92,5
VIJ15,2015-03-15 20:00,16,17.9,17.9,17.88,17.9,28
VIJ15,2015-03-15 20:30,16,17.85,17.9,17.85,17.85,15
VIJ15,2015-03-15 22:30,16,17.8,17.8,17.8,17.8,4
VIJ15,2015-03-15 23:30,16,17.75,17.9,17.72,17.9,156
VIJ15,2015-03-16 00:00,16,17.85,17.85,17.8,17.8,8
VIJ15,2015-03-16 00:30,16,17.8,17.8,17.8,17.8,4
VIJ15,2015-03-16 01:00,16,17.8,17.8,17.8,17.8,1
VIJ15,2015-03-16 01:30,16,17.75,17.8,17.73,17.8,7
VIJ15,2015-03-16 02:00,16,17.75,17.77,17.7,17.75,26
VIJ15,2015-03-16 02:30,16,17.7,17.75,17.7,17.75,9
VIJ15,2015-03-16 03:00,16,17.75,17.8,17.75,17.75,78
VIJ15,2015-03-16 03:30,16,17.7,17.75,17.55,17.57,258
VIJ15,2015-03-16 04:00,16,17.57,17.57,17.5,17.55,55
VIJ15,2015-03-16 04:30,16,17.5,17.55,17.5,17.55,59
VIJ15,2015-03-16 05:00,16,17.55,17.6,17.5,17.52,49
VIJ15,2015-03-16 05:30,16,17.55,17.6,17.55,17.6,45
VIJ15,2015-03-16 06:00,16,17.6,17.64,17.58,17.6,32
VIJ15,2015-03-16 06:30,16,17.65,17.65,17.55,17.59,185
VIJ15,2015-03-16 07:00,16,17.58,17.65,17.55,17.57,528
VIJ15,2015-03-16 07:30,16,17.58,17.63,17.53,17.55,1022
VIJ15,2015-03-16 08:00,16,17.6,17.64,17.5,17.64,973
VIJ15,2015-03-16 08:30,16,17.6,17.68,17.4,17.45,6810
VIJ15,2015-03-16 09:00,16,17.45,17.45,17.32,17.43,5198
VIJ15,2015-03-16 09:30,16,17.4,17.45,17.35,17.35,2514
VIJ15,2015-03-16 10:00,16,17.35,17.4,17.25,17.3,3198
VIJ15,2015-03-16 10:30,16,17.25,17.35,17.25,17.33,3192
VIJ15,2015-03-16 11:00,16,17.33,17.43,17.3,17.38,2746
VIJ15,2015-03-16 11:30,16,17.38,17.4,17.3,17.37,1956
VIJ15,2015-03-16 12:00,16,17.38,17.45,17.3,17.37,2300
VIJ15,2015-03-16 12:30,16,17.35,17.39,17.25,17.34,3322
VIJ15,2015-03-16 13:00,16,17.33,17.35,17.2,17.27,4113
VIJ15,2015-03-16 13:30,16,17.26,17.3,17.2,17.25,2964
VIJ15,2015-03-16 14:00,16,17.25,17.35,17.2,17.34,2495
VIJ15,2015-03-16 14:30,16,17.34,17.45,17.3,17.4,9661
VIJ15,2015-03-16 15:00,16,17.4,17.5,17.4,17.45,5101
VIJ15,2015-03-16 15:30,17,17.45,17.47,17.4,17.45,483
VIJ15,2015-03-16 16:00,17,17.45,17.5,17.45,17.47,17
VIJ15,2015-03-16 16:30,17,17.45,17.45,17.45,17.45,3
VIJ15,2015-03-16 17:00,17,17.47,17.5,17.46,17.5,45
VIJ15,2015-03-16 17:30,17,17.47,17.47,17.47,17.47,26
VIJ15,2015-03-16 18:00,17,17.5,17.5,17.5,17.5,22
VIJ15,2015-03-16 18:30,17,17.5,17.5,17.44,17.45,130
VIJ15,2015-03-16 19:00,17,17.45,17.48,17.45,17.45,55
VIJ15,2015-03-16 19:30,17,17.45,17.45,17.45,17.45,53
VIJ15,2015-03-16 20:00,17,17.5,17.51,17.49,17.51,190
VIJ15,2015-03-16 20:30,17,17.51,17.51,17.5,17.5,5
VIJ15,2015-03-16 21:00,17,17.5,17.5,17.5,17.5,1
VIJ15,2015-03-16 21:30,17,17.49,17.49,17.49,17.49,1
VIJ15,2015-03-16 22:00,17,17.45,17.45,17.4,17.45,30
VIJ15,2015-03-16 22:30,17,17.5,17.5,17.45,17.45,75
VIJ15,2015-03-16 23:00,17,17.45,17.45,17.45,17.45,2
VIJ15,2015-03-16 23:30,17,17.45,17.45,17.45,17.45,3
VIJ15,2015-03-17 00:30,17,17.5,17.5,17.5,17.5,3
VIJ15,2015-03-17 01:00,17,17.5,17.5,17.5,17.5,5
VIJ15,2015-03-17 01:30,17,17.45,17.45,17.45,17.45,20
VIJ15,2015-03-17 02:00,17,17.45,17.45,17.45,17.45,8
VIJ15,2015-03-17 02:30,17,17.5,17.5,17.5,17.5,24
VIJ15,2015-03-17 03:00,17,17.45,17.45,17.4,17.4,116
VIJ15,2015-03-17 03:30,17,17.4,17.45,17.4,17.45,39
VIJ15,2015-03-17 04:00,17,17.45,17.54,17.45,17.5,108
VIJ15,2015-03-17 04:30,17,17.5,17.65,17.5,17.65,443
VIJ15,2015-03-17 05:00,17,17.65,17.77,17.65,17.73,621
VIJ15,2015-03-17 05:30,17,17.73,17.78,17.71,17.77,401
VIJ15,2015-03-17 06:00,17,17.75,17.79,17.75,17.78,373
VIJ15,2015-03-17 06:30,17,17.78,17.8,17.7,17.75,368
VIJ15,2015-03-17 07:00,17,17.73,17.75,17.6,17.63,718
VIJ15,2015-03-17 07:30,17,17.65,17.75,17.57,17.63,1101
VIJ15,2015-03-17 08:00,17,17.65,17.7,17.65,17.67,295
VIJ15,2015-03-17 08:30,17,17.65,17.73,17.45,17.65,8423
VIJ15,2015-03-17 09:00,17,17.62,17.7,17.55,17.56,3765
VIJ15,2015-03-17 09:30,17,17.57,17.65,17.5,17.65,2570
VIJ15,2015-03-17 10:00,17,17.62,17.8,17.6,17.7,3716
VIJ15,2015-03-17 10:30,17,17.69,17.75,17.63,17.63,2529
VIJ15,2015-03-17 11:00,17,17.65,17.75,17.6,17.63,2196
VIJ15,2015-03-17 11:30,17,17.63,17.7,17.54,17.55,2153
VIJ15,2015-03-17 12:00,17,17.55,17.6,17.45,17.45,1942
VIJ15,2015-03-17 12:30,17,17.45,17.6,17.45,17.53,4219
VIJ15,2015-03-17 13:00,17,17.53,17.55,17.45,17.45,2630
VIJ15,2015-03-17 13:30,17,17.5,17.55,17.45,17.49,1808
VIJ15,2015-03-17 14:00,17,17.45,17.5,17.3,17.3,3492
VIJ15,2015-03-17 14:30,17,17.3,17.4,17.25,17.3,7974
VIJ15,2015-03-17 15:00,17,17.3,17.45,17.3,17.4,5860
VIJ15,2015-03-17 15:30,18,17.35,17.4,17.25,17.37,1101
VIJ15,2015-03-17 16:00,18,17.35,17.4,17.34,17.34,194
VIJ15,2015-03-17 16:30,18,17.35,17.35,17.35,17.35,12
VIJ15,2015-03-17 17:00,18,17.35,17.35,17.35,17.35,16
VIJ15,2015-03-17 18:00,18,17.37,17.37,17.35,17.37,19
VIJ15,2015-03-17 18:30,18,17.35,17.35,17.35,17.35,22
VIJ15,2015-03-17 19:00,18,17.3,17.4,17.3,17.4,11
VIJ15,2015-03-17 19:30,18,17.37,17.4,17.37,17.4,28
VIJ15,2015-03-17 20:30,18,17.35,17.4,17.35,17.4,5
VIJ15,2015-03-17 22:30,18,17.39,17.39,17.37,17.37,18
VIJ15,2015-03-17 23:00,18,17.35,17.35,17.34,17.35,36
VIJ15,2015-03-17 23:30,18,17.35,17.35,17.35,17.35,11
VIJ15,2015-03-18 00:00,18,17.35,17.4,17.35,17.4,2
VIJ15,2015-03-18 01:30,18,17.35,17.35,17.35,17.35,1
VIJ15,2015-03-18 02:30,18,17.35,17.35,17.35,17.35,116
VIJ15,2015-03-18 03:00,18,17.35,17.4,17.3,17.3,226
VIJ15,2015-03-18 03:30,18,17.3,17.35,17.3,17.35,160
VIJ15,2015-03-18 04:00,18,17.35,17.4,17.34,17.35,162
VIJ15,2015-03-18 04:30,18,17.35,17.4,17.35,17.35,97
VIJ15,2015-03-18 05:00,18,17.4,17.5,17.36,17.47,371
VIJ15,2015-03-18 05:30,18,17.46,17.55,17.45,17.52,522
VIJ15,2015-03-18 06:00,18,17.53,17.62,17.48,17.57,690
VIJ15,2015-03-18 06:30,18,17.57,17.65,17.5,17.65,797
VIJ15,2015-03-18 07:00,18,17.6,17.65,17.55,17.65,535
VIJ15,2015-03-18 07:30,18,17.6,17.65,17.55,17.57,456
VIJ15,2015-03-18 08:00,18,17.6,17.6,17.4,17.45,1564
VIJ15,2015-03-18 08:30,18,17.45,17.55,17.4,17.5,6618
VIJ15,2015-03-18 09:00,18,17.55,17.55,17.35,17.35,2869
VIJ15,2015-03-18 09:30,18,17.39,17.49,17.35,17.35,2852
VIJ15,2015-03-18 10:00,18,17.35,17.58,17.35,17.5,3838
VIJ15,2015-03-18 10:30,18,17.55,17.59,17.45,17.5,3004
VIJ15,2015-03-18 11:00,18,17.52,17.56,17.4,17.5,2945
VIJ15,2015-03-18 11:30,18,17.48,17.48,17.35,17.4,3813
VIJ15,2015-03-18 12:00,18,17.4,17.5,17.37,17.49,2595
VIJ15,2015-03-18 12:30,18,17.5,17.6,17.4,17.4,3782
VIJ15,2015-03-18 13:00,18,17.4,17.4,16.63,16.8,20825
VIJ15,2015-03-18 13:30,18,16.75,16.8,16.64,16.65,10293
VIJ15,2015-03-18 14:00,18,16.7,16.72,16.4,16.55,10582
VIJ15,2015-03-18 14:30,18,16.55,16.7,16.55,16.55,8407
VIJ15,2015-03-18 15:00,18,16.55,16.65,16.5,16.5,9756
VIJ15,2015-03-18 15:30,19,16.55,16.6,16.5,16.54,701
VIJ15,2015-03-18 16:00,19,16.55,16.55,16.53,16.54,128
VIJ15,2015-03-18 16:30,19,16.55,16.55,16.5,16.55,59
VIJ15,2015-03-18 17:00,19,16.5,16.51,16.5,16.51,182
VIJ15,2015-03-18 17:30,19,16.55,16.55,16.5,16.5,78
VIJ15,2015-03-18 18:00,19,16.55,16.58,16.55,16.55,109
VIJ15,2015-03-18 18:30,19,16.53,16.57,16.53,16.54,221
VIJ15,2015-03-18 19:00,19,16.55,16.57,16.45,16.45,370
VIJ15,2015-03-18 19:30,19,16.45,16.55,16.45,16.5,184
VIJ15,2015-03-18 20:00,19,16.55,16.55,16.5,16.55,12
VIJ15,2015-03-18 20:30,19,16.55,16.55,16.5,16.5,3
VIJ15,2015-03-18 21:00,19,16.5,16.52,16.5,16.51,36
VIJ15,2015-03-18 21:30,19,16.5,16.52,16.5,16.5,11
VIJ15,2015-03-18 22:00,19,16.52,16.52,16.45,16.45,7
VIJ15,2015-03-18 22:30,19,16.5,16.55,16.5,16.55,41
VIJ15,2015-03-18 23:00,19,16.55,16.57,16.52,16.55,139
VIJ15,2015-03-19 00:00,19,16.52,16.52,16.52,16.52,6
VIJ15,2015-03-19 01:00,19,16.5,16.5,16.45,16.45,50
VIJ15,2015-03-19 01:30,19,16.45,16.49,16.45,16.45,24
VIJ15,2015-03-19 02:00,19,16.45,16.6,16.45,16.55,98
VIJ15,2015-03-19 02:30,19,16.55,16.6,16.5,16.5,170
VIJ15,2015-03-19 03:00,19,16.5,16.65,16.45,16.65,382
VIJ15,2015-03-19 03:30,19,16.65,16.7,16.65,16.7,462
VIJ15,2015-03-19 04:00,19,16.74,16.75,16.7,16.7,311
VIJ15,2015-03-19 04:30,19,16.7,16.75,16.7,16.7,220
VIJ15,2015-03-19 05:00,19,16.69,16.72,16.65,16.65,180
VIJ15,2015-03-19 05:30,19,16.65,16.71,16.58,16.6,400
VIJ15,2015-03-19 06:00,19,16.65,16.66,16.6,16.6,229
VIJ15,2015-03-19 06:30,19,16.65,16.72,16.63,16.7,306
VIJ15,2015-03-19 07:00,19,16.7,16.8,16.65,16.75,795
VIJ15,2015-03-19 07:30,19,16.75,16.92,16.74,16.85,1434
VIJ15,2015-03-19 08:00,19,16.85,16.9,16.84,16.84,432
VIJ15,2015-03-19 08:30,19,16.84,16.9,16.7,16.72,6249
VIJ15,2015-03-19 09:00,19,16.7,16.75,16.55,16.65,3656
VIJ15,2015-03-19 09:30,19,16.6,16.85,16.6,16.7,3548
VIJ15,2015-03-19 10:00,19,16.7,16.86,16.7,16.8,3393
VIJ15,2015-03-19 10:30,19,16.8,17.05,16.75,16.87,4983
VIJ15,2015-03-19 11:00,19,16.87,16.95,16.8,16.85,3297
VIJ15,2015-03-19 11:30,19,16.8,17,16.8,16.98,4124
VIJ15,2015-03-19 12:00,19,16.98,17,16.7,16.75,2872
VIJ15,2015-03-19 12:30,19,16.7,16.87,16.7,16.85,2116
VIJ15,2015-03-19 13:00,19,16.85,16.85,16.65,16.69,4373
VIJ15,2015-03-19 13:30,19,16.68,16.7,16.55,16.55,3432
VIJ15,2015-03-19 14:00,19,16.55,16.7,16.5,16.61,3984
VIJ15,2015-03-19 14:30,19,16.64,16.66,16.53,16.58,8513
VIJ15,2015-03-19 15:00,19,16.6,16.65,16.5,16.55,6469
VIJ15,2015-03-19 15:30,20,16.55,16.6,16.54,16.6,462
VIJ15,2015-03-19 16:00,20,16.6,16.6,16.55,16.6,101
VIJ15,2015-03-19 16:30,20,16.6,16.6,16.57,16.59,99
VIJ15,2015-03-19 17:00,20,16.6,16.65,16.6,16.65,16
VIJ15,2015-03-19 17:30,20,16.65,16.65,16.62,16.62,14
VIJ15,2015-03-19 18:00,20,16.65,16.65,16.62,16.62,21
VIJ15,2015-03-19 18:30,20,16.6,16.6,16.6,16.6,12
VIJ15,2015-03-19 19:00,20,16.6,16.6,16.59,16.59,6
VIJ15,2015-03-19 20:30,20,16.6,16.62,16.53,16.55,190
VIJ15,2015-03-19 21:00,20,16.55,16.55,16.5,16.5,29
VIJ15,2015-03-19 21:30,20,16.52,16.55,16.52,16.55,11
VIJ15,2015-03-19 22:00,20,16.5,16.5,16.5,16.5,2
VIJ15,2015-03-19 23:00,20,16.52,16.55,16.52,16.53,68
VIJ15,2015-03-19 23:30,20,16.5,16.53,16.5,16.5,3
VIJ15,2015-03-20 00:00,20,16.53,16.55,16.53,16.55,32
VIJ15,2015-03-20 00:30,20,16.55,16.55,16.5,16.5,28
VIJ15,2015-03-20 01:00,20,16.55,16.55,16.49,16.53,66
VIJ15,2015-03-20 01:30,20,16.55,16.55,16.55,16.55,2
VIJ15,2015-03-20 02:00,20,16.5,16.5,16.5,16.5,13
VIJ15,2015-03-20 02:30,20,16.55,16.55,16.5,16.5,15
VIJ15,2015-03-20 03:00,20,16.53,16.53,16.5,16.5,116
VIJ15,2015-03-20 03:30,20,16.45,16.5,16.45,16.45,69
VIJ15,2015-03-20 04:00,20,16.48,16.5,16.48,16.5,20
VIJ15,2015-03-20 04:30,20,16.5,16.5,16.47,16.47,35
VIJ15,2015-03-20 05:00,20,16.5,16.5,16.45,16.47,51
VIJ15,2015-03-20 05:30,20,16.47,16.47,16.42,16.45,171
VIJ15,2015-03-20 06:00,20,16.45,16.47,16.45,16.45,167
VIJ15,2015-03-20 06:30,20,16.44,16.45,16.35,16.39,314
VIJ15,2015-03-20 07:00,20,16.35,16.4,16.3,16.35,564
VIJ15,2015-03-20 07:30,20,16.35,16.35,16.25,16.3,1031
VIJ15,2015-03-20 08:00,20,16.3,16.43,16.25,16.4,1889
VIJ15,2015-03-20 08:30,20,16.35,16.42,16.14,16.2,6833
VIJ15,2015-03-20 09:00,20,16.19,16.22,16.1,16.18,7100
VIJ15,2015-03-20 09:30,20,16.15,16.7,15.45,15.9,23957
VIJ15,2015-03-20 10:00,20,15.9,15.95,15.78,15.87,8379
VIJ15,2015-03-20 10:30,20,15.85,16.05,15.85,15.95,6083
VIJ15,2015-03-20 11:00,20,15.95,16.03,15.9,16,3771
VIJ15,2015-03-20 11:30,20,16,16.05,15.9,15.99,2480
VIJ15,2015-03-20 12:00,20,15.97,16.05,15.9,15.95,4006
VIJ15,2015-03-20 12:30,20,15.95,15.98,15.9,15.97,2228
VIJ15,2015-03-20 13:00,20,15.95,16.1,15.9,16.01,3218
VIJ15,2015-03-20 13:30,20,16.01,16.15,16,16.05,2654
VIJ15,2015-03-20 14:00,20,16,16.25,16,16.2,3966
VIJ15,2015-03-20 14:30,20,16.2,16.3,16.1,16.3,5799
VIJ15,2015-03-20 15:00,20,16.3,16.4,16.15,16.15,9412
VIJ15,2015-03-22 17:00,23,16.15,16.17,15.85,15.95,285
VIJ15,2015-03-22 17:30,23,15.93,15.96,15.91,15.95,51
VIJ15,2015-03-22 18:00,23,16,16.02,15.95,16,121
VIJ15,2015-03-22 18:30,23,16,16.15,16,16.15,313
VIJ15,2015-03-22 19:00,23,16.17,16.2,16.15,16.15,58
VIJ15,2015-03-22 19:30,23,16.15,16.15,16.15,16.15,2
VIJ15,2015-03-22 20:00,23,16.2,16.2,16.2,16.2,16
VIJ15,2015-03-22 20:30,23,16.2,16.2,16.15,16.15,31
VIJ15,2015-03-22 21:00,23,16.15,16.15,16.15,16.15,1
VIJ15,2015-03-22 21:30,23,16.15,16.18,16.15,16.18,7
VIJ15,2015-03-22 22:00,23,16.19,16.2,16.19,16.19,31
VIJ15,2015-03-22 22:30,23,16.19,16.2,16.15,16.15,20
VIJ15,2015-03-22 23:30,23,16.2,16.2,16.2,16.2,9
VIJ15,2015-03-23 00:00,23,16.19,16.2,16.18,16.19,235
VIJ15,2015-03-23 00:30,23,16.2,16.25,16.15,16.2,165
VIJ15,2015-03-23 01:00,23,16.25,16.25,16.2,16.25,41
VIJ15,2015-03-23 01:30,23,16.2,16.25,16.2,16.25,3
VIJ15,2015-03-23 02:00,23,16.25,16.3,16.25,16.25,13
VIJ15,2015-03-23 02:30,23,16.25,16.25,16.2,16.2,50
VIJ15,2015-03-23 03:00,23,16.25,16.35,16.23,16.35,285
VIJ15,2015-03-23 03:30,23,16.3,16.37,16.28,16.3,97
VIJ15,2015-03-23 04:00,23,16.3,16.3,16.3,16.3,52
VIJ15,2015-03-23 04:30,23,16.3,16.32,16.25,16.3,229
VIJ15,2015-03-23 05:00,23,16.3,16.35,16.28,16.35,140
VIJ15,2015-03-23 05:30,23,16.3,16.35,16.3,16.35,64
VIJ15,2015-03-23 06:00,23,16.3,16.33,16.25,16.3,118
VIJ15,2015-03-23 06:30,23,16.25,16.28,16.2,16.25,617
VIJ15,2015-03-23 07:00,23,16.22,16.25,16.17,16.2,142
VIJ15,2015-03-23 07:30,23,16.21,16.25,16.17,16.2,253
VIJ15,2015-03-23 08:00,23,16.17,16.2,16.14,16.2,690
VIJ15,2015-03-23 08:30,23,16.15,16.2,15.95,16.1,5998
VIJ15,2015-03-23 09:00,23,16.14,16.19,16.03,16.1,2197
VIJ15,2015-03-23 09:30,23,16.13,16.2,16.05,16.2,2036
VIJ15,2015-03-23 10:00,23,16.15,16.2,16.05,16.15,2252
VIJ15,2015-03-23 10:30,23,16.1,16.2,16.05,16.1,2864
VIJ15,2015-03-23 11:00,23,16.1,16.15,16.05,16.1,1463
VIJ15,2015-03-23 11:30,23,16.1,16.1,16,16.05,1667
VIJ15,2015-03-23 12:00,23,16.08,16.1,16,16,1117
VIJ15,2015-03-23 12:30,23,16,16.05,15.9,15.94,3020
VIJ15,2015-03-23 13:00,23,15.9,15.95,15.8,15.85,3972
VIJ15,2015-03-23 13:30,23,15.85,15.9,15.8,15.8,3455
VIJ15,2015-03-23 14:00,23,15.85,15.88,15.78,15.8,2280
VIJ15,2015-03-23 14:30,23,15.85,16,15.75,15.98,4734
VIJ15,2015-03-23 15:00,23,15.95,16.1,15.95,16.1,5928
VIJ15,2015-03-23 15:30,24,16.05,16.1,16.04,16.04,356
VIJ15,2015-03-23 16:00,24,16.05,16.06,16.04,16.05,105
VIJ15,2015-03-23 16:30,24,16.04,16.05,16.04,16.05,8
VIJ15,2015-03-23 17:00,24,16.05,16.05,16.04,16.04,27
VIJ15,2015-03-23 17:30,24,16.05,16.05,16,16.05,16
VIJ15,2015-03-23 18:00,24,16.04,16.04,16.04,16.04,2
VIJ15,2015-03-23 18:30,24,16.05,16.07,16.05,16.05,311
VIJ15,2015-03-23 19:00,24,16.07,16.07,16.07,16.07,1
VIJ15,2015-03-23 19:30,24,16.05,16.07,16.05,16.05,86
VIJ15,2015-03-23 20:30,24,16.1,16.1,16.05,16.05,58
VIJ15,2015-03-23 21:00,24,16.1,16.1,16.07,16.07,13
VIJ15,2015-03-23 21:30,24,16.1,16.1,16.1,16.1,1
VIJ15,2015-03-23 22:30,24,16.05,16.05,16.05,16.05,76
VIJ15,2015-03-23 23:30,24,16.05,16.05,16.05,16.05,50
VIJ15,2015-03-24 00:00,24,16.05,16.05,16.05,16.05,51
VIJ15,2015-03-24 00:30,24,16.05,16.05,16.05,16.05,8
VIJ15,2015-03-24 01:00,24,16.05,16.05,16.05,16.05,3
VIJ15,2015-03-24 01:30,24,16.05,16.1,16.04,16.05,60
VIJ15,2015-03-24 02:00,24,16.05,16.07,16.05,16.07,12
VIJ15,2015-03-24 02:30,24,16.1,16.1,16.05,16.05,44
VIJ15,2015-03-24 03:00,24,16.1,16.1,16,16,359
VIJ15,2015-03-24 03:30,24,16,16.05,15.95,16,229
VIJ15,2015-03-24 04:00,24,15.96,16,15.96,15.96,87
VIJ15,2015-03-24 04:30,24,15.95,15.96,15.95,15.96,94
VIJ15,2015-03-24 05:00,24,15.95,15.97,15.9,15.95,1439
VIJ15,2015-03-24 05:30,24,15.92,15.97,15.91,15.92,179
VIJ15,2015-03-24 06:00,24,15.94,15.97,15.93,15.93,75
VIJ15,2015-03-24 06:30,24,15.95,15.95,15.88,15.9,291
VIJ15,2015-03-24 07:00,24,15.9,15.96,15.9,15.9,347
VIJ15,2015-03-24 07:30,24,15.95,15.96,15.88,15.93,561
VIJ15,2015-03-24 08:00,24,15.93,16.03,15.92,15.99,865
VIJ15,2015-03-24 08:30,24,16,16.1,15.9,15.9,5296
VIJ15,2015-03-24 09:00,24,15.9,15.92,15.8,15.85,3784
VIJ15,2015-03-24 09:30,24,15.8,15.83,15.65,15.7,6323
VIJ15,2015-03-24 10:00,24,15.7,15.75,15.55,15.6,5463
VIJ15,2015-03-24 10:30,24,15.6,15.7,15.55,15.61,3849
VIJ15,2015-03-24 11:00,24,15.6,15.75,15.55,15.7,3089
VIJ15,2015-03-24 11:30,24,15.7,15.85,15.65,15.81,4745
VIJ15,2015-03-24 12:00,24,15.8,15.86,15.65,15.8,4108
VIJ15,2015-03-24 12:30,24,15.8,15.85,15.7,15.7,2282
VIJ15,2015-03-24 13:00,24,15.7,15.95,15.7,15.9,5672
VIJ15,2015-03-24 13:30,24,15.9,15.92,15.8,15.84,2770
VIJ15,2015-03-24 14:00,24,15.83,15.95,15.7,15.91,4005
VIJ15,2015-03-24 14:30,24,15.95,15.95,15.8,15.9,4360
VIJ15,2015-03-24 15:00,24,15.9,16,15.85,15.85,11957
VIJ15,2015-03-24 15:30,25,15.85,15.9,15.83,15.85,472
VIJ15,2015-03-24 16:00,25,15.85,15.86,15.8,15.8,133
VIJ15,2015-03-24 16:30,25,15.85,15.9,15.8,15.83,42
VIJ15,2015-03-24 18:30,25,15.85,15.86,15.83,15.85,118
VIJ15,2015-03-24 19:00,25,15.85,15.85,15.85,15.85,5
VIJ15,2015-03-24 20:30,25,15.9,15.9,15.9,15.9,2
VIJ15,2015-03-24 21:30,25,15.85,15.85,15.85,15.85,1
VIJ15,2015-03-24 22:00,25,15.85,15.9,15.85,15.9,20
VIJ15,2015-03-24 23:00,25,15.9,15.9,15.9,15.9,1
VIJ15,2015-03-24 23:30,25,15.88,15.9,15.88,15.89,27
VIJ15,2015-03-25 00:00,25,15.85,15.9,15.85,15.9,13
VIJ15,2015-03-25 00:30,25,15.9,15.9,15.85,15.85,9
VIJ15,2015-03-25 01:00,25,15.85,15.87,15.84,15.85,34
VIJ15,2015-03-25 01:30,25,15.85,15.87,15.85,15.87,3
VIJ15,2015-03-25 02:00,25,15.85,15.85,15.85,15.85,10
VIJ15,2015-03-25 02:30,25,15.85,15.9,15.85,15.85,42
VIJ15,2015-03-25 03:00,25,15.85,15.88,15.8,15.8,113
VIJ15,2015-03-25 03:30,25,15.8,15.84,15.8,15.82,77
VIJ15,2015-03-25 04:30,25,15.8,15.8,15.7,15.8,112
VIJ15,2015-03-25 05:00,25,15.8,15.83,15.78,15.8,16
VIJ15,2015-03-25 05:30,25,15.8,15.8,15.8,15.8,48
VIJ15,2015-03-25 06:00,25,15.83,15.9,15.83,15.9,61
VIJ15,2015-03-25 06:30,25,15.88,15.95,15.83,15.88,499
VIJ15,2015-03-25 07:00,25,15.9,15.95,15.88,15.9,464
VIJ15,2015-03-25 07:30,25,15.9,15.93,15.85,15.9,528
VIJ15,2015-03-25 08:00,25,15.85,15.89,15.75,15.81,781
VIJ15,2015-03-25 08:30,25,15.8,16.03,15.7,15.85,5437
VIJ15,2015-03-25 09:00,25,15.85,15.92,15.75,15.8,3536
VIJ15,2015-03-25 09:30,25,15.8,15.95,15.78,15.78,3810
VIJ15,2015-03-25 10:00,25,15.8,16,15.74,15.9,5188
VIJ15,2015-03-25 10:30,25,15.9,16.3,15.9,16.18,12309
VIJ15,2015-03-25 11:00,25,16.2,16.33,16.1,16.25,6008
VIJ15,2015-03-25 11:30,25,16.25,16.42,16.25,16.3,6941
VIJ15,2015-03-25 12:00,25,16.3,16.55,16.25,16.41,5395
VIJ15,2015-03-25 12:30,25,16.4,16.47,16.2,16.33,3862
VIJ15,2015-03-25 13:00,25,16.35,16.5,16.25,16.25,3565
VIJ15,2015-03-25 13:30,25,16.25,16.45,16.25,16.36,5289
VIJ15,2015-03-25 14:00,25,16.37,16.5,16.28,16.47,5515
VIJ15,2015-03-25 14:30,25,16.5,16.73,16.4,16.67,9191
VIJ15,2015-03-25 15:00,25,16.66,16.7,16.55,16.6,7499
VIJ15,2015-03-25 15:30,26,16.6,16.6,16.55,16.6,317
VIJ15,2015-03-25 16:00,26,16.55,16.62,16.55,16.55,296
VIJ15,2015-03-25 16:30,26,16.6,16.6,16.6,16.6,54
VIJ15,2015-03-25 17:00,26,16.6,16.65,16.6,16.65,39
VIJ15,2015-03-25 17:30,26,16.65,16.65,16.6,16.6,58
VIJ15,2015-03-25 18:00,26,16.61,16.61,16.58,16.58,60
VIJ15,2015-03-25 18:30,26,16.58,16.6,16.55,16.57,70
VIJ15,2015-03-25 19:00,26,16.58,16.63,16.57,16.6,45
VIJ15,2015-03-25 19:30,26,16.6,16.65,16.59,16.65,75
VIJ15,2015-03-25 20:00,26,16.6,16.6,16.55,16.55,3
VIJ15,2015-03-25 20:30,26,16.6,16.6,16.6,16.6,1
VIJ15,2015-03-25 21:00,26,16.65,16.65,16.6,16.6,28
VIJ15,2015-03-25 21:30,26,16.6,16.6,16.58,16.6,5
VIJ15,2015-03-25 22:00,26,16.6,16.65,16.6,16.65,18
VIJ15,2015-03-25 22:30,26,16.63,16.65,16.6,16.6,129
VIJ15,2015-03-25 23:00,26,16.65,16.65,16.65,16.65,3
VIJ15,2015-03-25 23:30,26,16.7,16.7,16.63,16.65,23
VIJ15,2015-03-26 00:30,26,16.7,16.7,16.7,16.7,14
VIJ15,2015-03-26 01:00,26,16.7,16.7,16.7,16.7,16
VIJ15,2015-03-26 01:30,26,16.7,16.85,16.7,16.85,109
VIJ15,2015-03-26 02:00,26,16.85,16.95,16.82,16.9,271
VIJ15,2015-03-26 02:30,26,16.9,17.1,16.8,17.05,556
VIJ15,2015-03-26 03:00,26,17.05,17.12,17.02,17.02,560
VIJ15,2015-03-26 03:30,26,17.05,17.25,17.02,17.23,182
VIJ15,2015-03-26 04:00,26,17.25,17.4,17.18,17.4,676
VIJ15,2015-03-26 04:30,26,17.4,17.45,17.25,17.3,867
VIJ15,2015-03-26 05:00,26,17.25,17.3,17.1,17.1,431
VIJ15,2015-03-26 05:30,26,17.1,17.21,17.05,17.21,598
VIJ15,2015-03-26 06:00,26,17.25,17.3,17.15,17.2,418
VIJ15,2015-03-26 06:30,26,17.2,17.3,17.14,17.27,1070
VIJ15,2015-03-26 07:00,26,17.25,17.28,17.19,17.25,839
VIJ15,2015-03-26 07:30,26,17.25,17.37,17.05,17.09,1828
VIJ15,2015-03-26 08:00,26,17.1,17.1,16.95,17.02,1119
VIJ15,2015-03-26 08:30,26,17.05,17.2,16.8,17.05,13390
VIJ15,2015-03-26 09:00,26,17.03,17.3,16.98,17.06,8314
VIJ15,2015-03-26 09:30,26,17.05,17.12,16.8,16.87,7822
VIJ15,2015-03-26 10:00,26,16.87,17.12,16.87,17,4801
VIJ15,2015-03-26 10:30,26,17,17.05,16.55,16.57,7303
VIJ15,2015-03-26 11:00,26,16.57,16.8,16.55,16.78,3432
VIJ15,2015-03-26 11:30,26,16.78,16.8,16.5,16.65,4643
VIJ15,2015-03-26 12:00,26,16.65,16.88,16.6,16.73,4660
VIJ15,2015-03-26 12:30,26,16.75,16.77,16.45,16.53,3753
VIJ15,2015-03-26 13:00,26,16.53,16.8,16.53,16.79,4592
VIJ15,2015-03-26 13:30,26,16.77,16.85,16.67,16.8,3719
VIJ15,2015-03-26 14:00,26,16.8,16.9,16.72,16.76,3917
VIJ15,2015-03-26 14:30,26,16.75,16.82,16.5,16.57,7715
VIJ15,2015-03-26 15:00,26,16.55,16.6,16.45,16.5,6399
VIJ15,2015-03-26 15:30,27,16.5,16.51,16.45,16.49,291
VIJ15,2015-03-26 16:00,27,16.48,16.5,16.48,16.48,74
VIJ15,2015-03-26 16:30,27,16.5,16.5,16.48,16.48,56
VIJ15,2015-03-26 17:00,27,16.5,16.5,16.5,16.5,4
VIJ15,2015-03-26 17:30,27,16.48,16.49,16.48,16.49,11
VIJ15,2015-03-26 18:00,27,16.49,16.5,16.46,16.5,18
VIJ15,2015-03-26 18:30,27,16.47,16.49,16.47,16.49,15
VIJ15,2015-03-26 19:00,27,16.47,16.48,16.45,16.45,53
VIJ15,2015-03-26 19:30,27,16.45,16.45,16.4,16.4,17
VIJ15,2015-03-26 20:00,27,16.4,16.4,16.38,16.4,296
VIJ15,2015-03-26 20:30,27,16.4,16.4,16.33,16.35,365
VIJ15,2015-03-26 21:00,27,16.35,16.35,16.35,16.35,1
VIJ15,2015-03-26 21:30,27,16.35,16.35,16.35,16.35,92
VIJ15,2015-03-26 22:00,27,16.35,16.35,16.35,16.35,2
VIJ15,2015-03-26 22:30,27,16.35,16.35,16.35,16.35,3
VIJ15,2015-03-26 23:00,27,16.35,16.35,16.35,16.35,7
VIJ15,2015-03-26 23:30,27,16.35,16.4,16.35,16.4,37
VIJ15,2015-03-27 00:00,27,16.4,16.46,16.4,16.45,65
VIJ15,2015-03-27 00:30,27,16.45,16.45,16.4,16.44,56
VIJ15,2015-03-27 01:30,27,16.45,16.45,16.45,16.45,3
VIJ15,2015-03-27 02:00,27,16.45,16.45,16.45,16.45,7
VIJ15,2015-03-27 02:30,27,16.48,16.5,16.45,16.45,37
VIJ15,2015-03-27 03:00,27,16.45,16.48,16.45,16.45,144
VIJ15,2015-03-27 03:30,27,16.5,16.6,16.5,16.6,208
VIJ15,2015-03-27 04:00,27,16.6,16.66,16.6,16.65,89
VIJ15,2015-03-27 04:30,27,16.7,16.8,16.7,16.8,186
VIJ15,2015-03-27 05:00,27,16.8,16.8,16.63,16.65,250
VIJ15,2015-03-27 05:30,27,16.65,16.72,16.62,16.65,307
VIJ15,2015-03-27 06:00,27,16.6,16.65,16.55,16.6,269
VIJ15,2015-03-27 06:30,27,16.6,16.63,16.56,16.6,215
VIJ15,2015-03-27 07:00,27,16.6,16.63,16.49,16.5,511
VIJ15,2015-03-27 07:30,27,16.5,16.61,16.5,16.5,670
VIJ15,2015-03-27 08:00,27,16.5,16.65,16.5,16.6,468
VIJ15,2015-03-27 08:30,27,16.58,16.65,16.4,16.48,7417
VIJ15,2015-03-27 09:00,27,16.5,16.67,16.35,16.5,4873
VIJ15,2015-03-27 09:30,27,16.55,16.65,16.37,16.4,3493
VIJ15,2015-03-27 10:00,27,16.4,16.5,16.37,16.5,2218
VIJ15,2015-03-27 10:30,27,16.5,16.52,16.35,16.43,3555
VIJ15,2015-03-27 11:00,27,16.45,16.56,16.4,16.55,2735
VIJ15,2015-03-27 11:30,27,16.5,16.56,16.43,16.47,1853
VIJ15,2015-03-27 12:00,27,16.45,16.53,16.43,16.47,2262
VIJ15,2015-03-27 12:30,27,16.47,16.5,16.38,16.44,1973
VIJ15,2015-03-27 13:00,27,16.45,16.5,16.38,16.45,2234
VIJ15,2015-03-27 13:30,27,16.42,16.5,16.35,16.4,1474
VIJ15,2015-03-27 14:00,27,16.35,16.45,16.33,16.41,3585
VIJ15,2015-03-27 14:30,27,16.42,16.45,16.25,16.35,7126
VIJ15,2015-03-27 15:00,27,16.35,16.4,16.2,16.25,4809
VIJ15,2015-03-29 17:00,30,16.25,16.25,16.18,16.25,136
VIJ15,2015-03-29 17:30,30,16.25,16.3,16.25,16.3,24
VIJ15,2015-03-29 18:00,30,16.3,16.3,16.28,16.28,43
VIJ15,2015-03-29 18:30,30,16.3,16.3,16.3,16.3,5
VIJ15,2015-03-29 19:00,30,16.3,16.4,16.3,16.4,99
VIJ15,2015-03-29 19:30,30,16.37,16.4,16.35,16.4,10
VIJ15,2015-03-29 20:00,30,16.35,16.35,16.3,16.3,4
VIJ15,2015-03-29 20:30,30,16.32,16.32,16.3,16.3,48
VIJ15,2015-03-29 21:00,30,16.3,16.3,16.2,16.2,118
VIJ15,2015-03-29 21:30,30,16.2,16.2,16.15,16.17,127
VIJ15,2015-03-29 22:00,30,16.15,16.15,16.05,16.1,84
VIJ15,2015-03-29 22:30,30,16.15,16.17,16.15,16.15,30
VIJ15,2015-03-29 23:00,30,16.15,16.15,16.1,16.1,26
VIJ15,2015-03-29 23:30,30,16.1,16.1,16.1,16.1,2
VIJ15,2015-03-30 00:00,30,16.1,16.1,16.1,16.1,4
VIJ15,2015-03-30 00:30,30,16.15,16.15,16.15,16.15,1
VIJ15,2015-03-30 02:00,30,16.15,16.2,16.1,16.1,90
VIJ15,2015-03-30 02:30,30,16.1,16.1,15.8,15.83,615
VIJ15,2015-03-30 03:00,30,15.83,15.9,15.83,15.9,151
VIJ15,2015-03-30 03:30,30,15.9,15.9,15.9,15.9,2
VIJ15,2015-03-30 04:00,30,15.91,15.91,15.9,15.9,20
VIJ15,2015-03-30 04:30,30,15.9,15.9,15.85,15.9,37
VIJ15,2015-03-30 05:00,30,15.9,15.91,15.88,15.9,39
VIJ15,2015-03-30 05:30,30,15.95,16,15.95,16,44
VIJ15,2015-03-30 06:00,30,15.95,15.98,15.9,15.93,113
VIJ15,2015-03-30 06:30,30,15.94,15.98,15.9,15.97,411
VIJ15,2015-03-30 07:00,30,15.97,15.98,15.9,15.94,350
VIJ15,2015-03-30 07:30,30,15.95,16,15.9,15.95,424
VIJ15,2015-03-30 08:00,30,15.95,15.97,15.88,15.93,596
VIJ15,2015-03-30 08:30,30,15.9,15.95,15.73,15.8,9909
VIJ15,2015-03-30 09:00,30,15.81,15.92,15.73,15.88,4293
VIJ15,2015-03-30 09:30,30,15.86,15.91,15.74,15.75,2824
VIJ15,2015-03-30 10:00,30,15.8,15.95,15.75,15.85,5163
VIJ15,2015-03-30 10:30,30,15.85,15.95,15.8,15.8,1846
VIJ15,2015-03-30 11:00,30,15.83,15.85,15.7,15.77,1423
VIJ15,2015-03-30 11:30,30,15.75,15.8,15.7,15.73,1994
VIJ15,2015-03-30 12:00,30,15.73,15.75,15.65,15.68,1165
VIJ15,2015-03-30 12:30,30,15.68,15.8,15.65,15.75,1982
VIJ15,2015-03-30 13:00,30,15.75,15.8,15.65,15.73,2876
VIJ15,2015-03-30 13:30,30,15.73,15.75,15.65,15.66,1646
VIJ15,2015-03-30 14:00,30,15.65,15.72,15.6,15.68,3326
VIJ15,2015-03-30 14:30,30,15.7,15.75,15.6,15.72,4648
VIJ15,2015-03-30 15:00,30,15.7,15.8,15.67,15.8,5621
VIJ15,2015-03-30 15:30,31,15.8,15.85,15.78,15.8,641
VIJ15,2015-03-30 16:00,31,15.8,15.85,15.8,15.8,116
VIJ15,2015-03-30 16:30,31,15.8,15.8,15.79,15.79,9
VIJ15,2015-03-30 17:00,31,15.8,15.8,15.76,15.77,17
VIJ15,2015-03-30 17:30,31,15.77,15.8,15.75,15.75,117
VIJ15,2015-03-30 18:00,31,15.77,15.8,15.77,15.8,5
VIJ15,2015-03-30 18:30,31,15.8,15.8,15.8,15.8,37
VIJ15,2015-03-30 19:30,31,15.75,15.75,15.75,15.75,29
VIJ15,2015-03-30 20:00,31,15.75,15.77,15.73,15.75,125
VIJ15,2015-03-30 20:30,31,15.75,15.8,15.75,15.78,8
VIJ15,2015-03-30 21:00,31,15.8,15.8,15.79,15.8,81
VIJ15,2015-03-30 21:30,31,15.8,15.85,15.8,15.84,35
VIJ15,2015-03-30 22:00,31,15.85,15.88,15.85,15.87,88
VIJ15,2015-03-30 22:30,31,15.85,15.9,15.85,15.9,45
VIJ15,2015-03-30 23:00,31,15.9,15.9,15.9,15.9,2
VIJ15,2015-03-30 23:30,31,15.87,15.87,15.87,15.87,1
VIJ15,2015-03-31 00:30,31,15.9,15.9,15.85,15.9,62
VIJ15,2015-03-31 01:00,31,15.9,15.99,15.9,15.95,70
VIJ15,2015-03-31 01:30,31,15.95,15.95,15.95,15.95,2
VIJ15,2015-03-31 02:00,31,15.9,15.9,15.83,15.85,95
VIJ15,2015-03-31 02:30,31,15.85,15.85,15.85,15.85,71
VIJ15,2015-03-31 03:00,31,15.85,15.85,15.8,15.8,6
VIJ15,2015-03-31 03:30,31,15.85,15.85,15.85,15.85,12
VIJ15,2015-03-31 04:00,31,15.85,15.95,15.85,15.9,102
VIJ15,2015-03-31 04:30,31,15.9,16.05,15.9,16.05,130
VIJ15,2015-03-31 05:00,31,16.03,16.12,16.03,16.09,113
VIJ15,2015-03-31 05:30,31,16.05,16.05,16.02,16.05,257
VIJ15,2015-03-31 06:00,31,16.08,16.14,16.05,16.05,310
VIJ15,2015-03-31 06:30,31,16.05,16.1,16,16,68
VIJ15,2015-03-31 07:00,31,16,16.1,16,16.03,360
VIJ15,2015-03-31 07:30,31,16,16,15.95,15.96,220
VIJ15,2015-03-31 08:00,31,16,16,15.82,15.85,1285
VIJ15,2015-03-31 08:30,31,15.85,16.1,15.8,15.93,7497
VIJ15,2015-03-31 09:00,31,15.9,15.95,15.8,15.85,4434
VIJ15,2015-03-31 09:30,31,15.9,15.92,15.85,15.91,1317
VIJ15,2015-03-31 10:00,31,15.95,15.95,15.8,15.9,2910
VIJ15,2015-03-31 10:30,31,15.9,16.05,15.88,16.05,2086
VIJ15,2015-03-31 11:00,31,16,16.1,16,16,2890
VIJ15,2015-03-31 11:30,31,16,16.07,15.95,16,1941
VIJ15,2015-03-31 12:00,31,15.97,16,15.9,15.9,1085
VIJ15,2015-03-31 12:30,31,15.95,16.03,15.9,16,1184
VIJ15,2015-03-31 13:00,31,16,16.05,15.95,16.05,1829
VIJ15,2015-03-31 13:30,31,16.05,16.1,15.95,16,2688
VIJ15,2015-03-31 14:00,31,16,16.35,15.99,16.25,6604
VIJ15,2015-03-31 14:30,31,16.27,16.35,16.13,16.22,8655
VIJ15,2015-03-31 15:00,31,16.25,16.35,16.2,16.3,4739
VIJ15,2015-03-31 15:30,1,16.3,16.33,16.25,16.3,352
VIJ15,2015-03-31 16:00,1,16.34,16.34,16.3,16.3,282
VIJ15,2015-03-31 16:30,1,16.25,16.25,16.25,16.25,25
VIJ15,2015-03-31 17:00,1,16.3,16.3,16.25,16.25,32
VIJ15,2015-03-31 17:30,1,16.3,16.3,16.3,16.3,19
VIJ15,2015-03-31 18:00,1,16.29,16.29,16.27,16.27,2
VIJ15,2015-03-31 18:30,1,16.25,16.25,16.24,16.25,39
VIJ15,2015-03-31 19:00,1,16.3,16.4,16.3,16.4,32
VIJ15,2015-03-31 19:30,1,16.4,16.99,16.4,16.9,566
VIJ15,2015-03-31 20:00,1,16.9,16.91,16.67,16.7,133
VIJ15,2015-03-31 20:30,1,16.7,16.75,16.58,16.75,148
VIJ15,2015-03-31 21:00,1,16.7,16.7,16.65,16.7,18
VIJ15,2015-03-31 21:30,1,16.7,16.7,16.6,16.69,175
VIJ15,2015-03-31 22:00,1,16.73,16.8,16.7,16.75,30
VIJ15,2015-03-31 22:30,1,16.7,16.75,16.68,16.75,33
VIJ15,2015-03-31 23:30,1,16.7,16.75,16.62,16.65,24
VIJ15,2015-04-01 00:00,1,16.6,16.65,16.57,16.65,48
VIJ15,2015-04-01 00:30,1,16.65,16.7,16.65,16.7,14
VIJ15,2015-04-01 01:00,1,16.65,16.65,16.55,16.55,73
VIJ15,2015-04-01 01:30,1,16.55,16.55,16.55,16.55,5
VIJ15,2015-04-01 02:00,1,16.55,16.65,16.55,16.6,306
VIJ15,2015-04-01 02:30,1,16.6,16.62,16.5,16.5,551
VIJ15,2015-04-01 03:00,1,16.51,16.57,16.51,16.55,154
VIJ15,2015-04-01 03:30,1,16.55,16.57,16.49,16.51,115
VIJ15,2015-04-01 04:00,1,16.5,16.5,16.38,16.4,357
VIJ15,2015-04-01 04:30,1,16.4,16.4,16.33,16.35,178
VIJ15,2015-04-01 05:00,1,16.33,16.37,16.3,16.35,124
VIJ15,2015-04-01 05:30,1,16.3,16.33,16.3,16.3,97
VIJ15,2015-04-01 06:00,1,16.35,16.52,16.35,16.5,408
VIJ15,2015-04-01 06:30,1,16.5,16.51,16.45,16.47,174
VIJ15,2015-04-01 07:00,1,16.47,16.62,16.45,16.6,1723
VIJ15,2015-04-01 07:30,1,16.6,16.62,16.47,16.53,486
VIJ15,2015-04-01 08:00,1,16.53,16.54,16.2,16.2,1218
VIJ15,2015-04-01 08:30,1,16.2,16.84,16.18,16.7,14305
VIJ15,2015-04-01 09:00,1,16.74,16.75,16.4,16.55,9293
VIJ15,2015-04-01 09:30,1,16.5,16.57,16.2,16.35,5440
VIJ15,2015-04-01 10:00,1,16.3,16.45,16.27,16.44,3503
VIJ15,2015-04-01 10:30,1,16.45,16.5,16.3,16.45,2401
VIJ15,2015-04-01 11:00,1,16.45,16.6,16.44,16.47,2209
VIJ15,2015-04-01 11:30,1,16.5,16.53,16.39,16.45,2642
VIJ15,2015-04-01 12:00,1,16.47,16.52,16.35,16.4,2043
VIJ15,2015-04-01 12:30,1,16.4,16.43,16.24,16.3,2422
VIJ15,2015-04-01 13:00,1,16.28,16.46,16.27,16.44,2681
VIJ15,2015-04-01 13:30,1,16.45,16.5,16.3,16.4,2716
VIJ15,2015-04-01 14:00,1,16.35,16.53,16.35,16.35,2322
VIJ15,2015-04-01 14:30,1,16.35,16.42,16.1,16.13,7660
VIJ15,2015-04-01 15:00,1,16.13,16.14,16,16.05,4807
VIJ15,2015-04-01 15:30,2,16.05,16.1,16.04,16.05,278
VIJ15,2015-04-01 16:00,2,16.05,16.05,16.02,16.03,121
VIJ15,2015-04-01 16:30,2,16.05,16.05,16.05,16.05,10
VIJ15,2015-04-01 17:00,2,16.05,16.05,16.03,16.05,10
VIJ15,2015-04-01 17:30,2,16.03,16.05,16.01,16.05,30
VIJ15,2015-04-01 18:00,2,16.05,16.05,16.05,16.05,1
VIJ15,2015-04-01 18:30,2,16.05,16.13,16.05,16.1,54
VIJ15,2015-04-01 19:00,2,16.15,16.15,16.1,16.1,4
VIJ15,2015-04-01 19:30,2,16.05,16.1,16.05,16.1,8
VIJ15,2015-04-01 20:00,2,16.1,16.1,16.05,16.1,173
VIJ15,2015-04-01 20:30,2,16.12,16.12,16.12,16.12,2
VIJ15,2015-04-01 21:00,2,16.1,16.1,16.1,16.1,2
VIJ15,2015-04-01 21:30,2,16.15,16.15,16.12,16.12,5
VIJ15,2015-04-01 23:30,2,16.1,16.12,16.1,16.1,22
VIJ15,2015-04-02 00:00,2,16.1,16.1,16.1,16.1,15
VIJ15,2015-04-02 01:00,2,16.15,16.27,16.15,16.23,134
VIJ15,2015-04-02 01:30,2,16.25,16.25,16.17,16.25,63
VIJ15,2015-04-02 02:00,2,16.25,16.3,16.19,16.22,181
VIJ15,2015-04-02 02:30,2,16.24,16.28,16.2,16.25,117
VIJ15,2015-04-02 03:00,2,16.25,16.3,16.25,16.3,69
VIJ15,2015-04-02 03:30,2,16.3,16.31,16.25,16.25,64
VIJ15,2015-04-02 04:00,2,16.3,16.31,16.3,16.3,64
VIJ15,2015-04-02 04:30,2,16.29,16.29,16.25,16.25,24
VIJ15,2015-04-02 05:00,2,16.25,16.25,16.25,16.25,54
VIJ15,2015-04-02 05:30,2,16.25,16.25,16.25,16.25,37
VIJ15,2015-04-02 06:00,2,16.2,16.2,16.2,16.2,17
VIJ15,2015-04-02 06:30,2,16.2,16.2,16.1,16.15,90
VIJ15,2015-04-02 07:00,2,16.14,16.18,16.05,16.07,552
VIJ15,2015-04-02 07:30,2,16.05,16.1,15.95,15.95,821
VIJ15,2015-04-02 08:00,2,16,16.05,15.95,16,407
VIJ15,2015-04-02 08:30,2,15.95,16.1,15.7,15.7,8185
VIJ15,2015-04-02 09:00,2,15.72,15.9,15.68,15.85,5540
VIJ15,2015-04-02 09:30,2,15.85,15.95,15.8,15.87,3065
VIJ15,2015-04-02 10:00,2,15.85,15.9,15.75,15.8,3576
VIJ15,2015-04-02 10:30,2,15.75,15.85,15.7,15.79,1812
VIJ15,2015-04-02 11:00,2,15.8,15.95,15.8,15.85,2742
VIJ15,2015-04-02 11:30,2,15.83,15.84,15.7,15.77,1521
VIJ15,2015-04-02 12:00,2,15.75,15.82,15.7,15.74,948
VIJ15,2015-04-02 12:30,2,15.74,15.77,15.68,15.7,2608
VIJ15,2015-04-02 13:00,2,15.74,15.77,15.65,15.69,1720
VIJ15,2015-04-02 13:30,2,15.65,15.77,15.65,15.7,2518
VIJ15,2015-04-02 14:00,2,15.75,15.85,15.7,15.7,1962
VIJ15,2015-04-02 14:30,2,15.74,15.75,15.6,15.7,4939
VIJ15,2015-04-02 15:00,2,15.7,15.75,15.6,15.65,4252
VIJ15,2015-04-02 15:30,3,15.65,15.65,15.63,15.63,207
VIJ15,2015-04-02 16:00,3,15.6,15.65,15.6,15.6,163
VIJ15,2015-04-02 16:30,3,15.65,15.65,15.65,15.65,2
VIJ15,2015-04-02 17:00,3,15.6,15.62,15.6,15.62,33
VIJ15,2015-04-02 17:30,3,15.65,15.65,15.65,15.65,3
VIJ15,2015-04-02 18:00,3,15.65,15.65,15.65,15.65,65
VIJ15,2015-04-02 18:30,3,15.67,15.73,15.65,15.73,73
VIJ15,2015-04-02 19:00,3,15.7,15.75,15.65,15.65,51
VIJ15,2015-04-02 19:30,3,15.65,15.65,15.65,15.65,2
VIJ15,2015-04-02 20:00,3,15.65,15.65,15.65,15.65,1
VIJ15,2015-04-02 20:30,3,15.64,15.65,15.63,15.64,10
VIJ15,2015-04-02 21:00,3,15.65,15.65,15.6,15.6,59
VIJ15,2015-04-02 22:00,3,15.6,15.6,15.6,15.6,2
VIJ15,2015-04-02 22:30,3,15.6,15.6,15.6,15.6,1
VIJ15,2015-04-02 23:00,3,15.6,15.6,15.6,15.6,3
VIJ15,2015-04-02 23:30,3,15.65,15.65,15.65,15.65,6
VIJ15,2015-04-03 00:00,3,15.65,15.65,15.6,15.65,10
VIJ15,2015-04-03 00:30,3,15.65,15.65,15.65,15.65,26
VIJ15,2015-04-03 01:00,3,15.6,15.6,15.55,15.6,11
VIJ15,2015-04-03 01:30,3,15.6,15.6,15.6,15.6,1
VIJ15,2015-04-03 02:00,3,15.6,15.65,15.6,15.65,5
VIJ15,2015-04-03 03:30,3,15.6,15.6,15.6,15.6,3
VIJ15,2015-04-03 04:00,3,15.6,15.6,15.6,15.6,1
VIJ15,2015-04-03 05:00,3,15.55,15.55,15.55,15.55,4
VIJ15,2015-04-03 06:00,3,15.6,15.65,15.6,15.65,23
VIJ15,2015-04-03 06:30,3,15.65,15.65,15.65,15.65,2
VIJ15,2015-04-03 07:00,3,15.65,15.7,15.6,15.6,330
VIJ15,2015-04-03 07:30,3,15.6,16.16,15.6,16.15,1369
VIJ15,2015-04-03 08:00,3,16.15,16.27,16.1,16.25,303
VIJ15,2015-04-05 17:00,6,16.2,16.23,16.05,16.15,102
VIJ15,2015-04-05 17:30,6,16.15,16.25,16.1,16.25,64
VIJ15,2015-04-05 18:00,6,16.2,16.2,16.15,16.15,6
VIJ15,2015-04-05 18:30,6,16.15,16.15,16.1,16.15,53
VIJ15,2015-04-05 19:00,6,16.15,16.15,16.1,16.1,74
VIJ15,2015-04-05 19:30,6,16.1,16.1,16.05,16.05,50
VIJ15,2015-04-05 20:00,6,16.05,16.11,16.05,16.1,47
VIJ15,2015-04-05 20:30,6,16.1,16.1,16.04,16.05,116
VIJ15,2015-04-05 21:00,6,16.05,16.05,16.05,16.05,9
VIJ15,2015-04-05 21:30,6,16.05,16.05,16.05,16.05,1
VIJ15,2015-04-05 22:30,6,16.05,16.05,16.05,16.05,3
VIJ15,2015-04-05 23:00,6,16.1,16.1,16.1,16.1,12
VIJ15,2015-04-06 00:00,6,16.1,16.1,16.1,16.1,26
VIJ15,2015-04-06 01:00,6,16.1,16.1,16.1,16.1,5
VIJ15,2015-04-06 01:30,6,16.1,16.2,16.09,16.17,42
VIJ15,2015-04-06 02:00,6,16.15,16.15,16.15,16.15,7
VIJ15,2015-04-06 02:30,6,16.15,16.18,16.1,16.13,35
VIJ15,2015-04-06 03:00,6,16.1,16.1,16.1,16.1,3
VIJ15,2015-04-06 05:00,6,16.14,16.15,16.12,16.12,30
VIJ15,2015-04-06 05:30,6,16.15,16.15,16.1,16.1,25
VIJ15,2015-04-06 06:00,6,16.05,16.15,16.05,16.09,133
VIJ15,2015-04-06 06:30,6,16.1,16.13,16.09,16.1,74
VIJ15,2015-04-06 07:00,6,16.12,16.12,16.09,16.1,475
VIJ15,2015-04-06 07:30,6,16.07,16.07,15.99,16.05,390
VIJ15,2015-04-06 08:00,6,16,16.05,15.9,15.91,955
VIJ15,2015-04-06 08:30,6,15.9,16,15.58,15.68,5614
VIJ15,2015-04-06 09:00,6,15.65,15.7,15.38,15.42,7544
VIJ15,2015-04-06 09:30,6,15.45,15.45,15.33,15.38,4887
VIJ15,2015-04-06 10:00,6,15.35,15.45,15.34,15.35,2332
VIJ15,2015-04-06 10:30,6,15.35,15.4,15.3,15.35,2706
VIJ15,2015-04-06 11:00,6,15.35,15.35,15.15,15.25,2938
VIJ15,2015-04-06 11:30,6,15.2,15.28,15.15,15.22,2193
VIJ15,2015-04-06 12:00,6,15.22,15.25,15.15,15.22,1542
VIJ15,2015-04-06 12:30,6,15.22,15.25,15.15,15.22,1764
VIJ15,2015-04-06 13:00,6,15.23,15.35,15.2,15.24,3196
VIJ15,2015-04-06 13:30,6,15.24,15.25,15.15,15.2,1502
VIJ15,2015-04-06 14:00,6,15.2,15.35,15.2,15.33,3260
VIJ15,2015-04-06 14:30,6,15.3,15.4,15.25,15.35,3303
VIJ15,2015-04-06 15:00,6,15.35,15.4,15.25,15.3,3405
VIJ15,2015-04-06 15:30,7,15.3,15.3,15.25,15.27,154
VIJ15,2015-04-06 16:00,7,15.25,15.3,15.25,15.29,81
VIJ15,2015-04-06 16:30,7,15.29,15.3,15.25,15.25,25
VIJ15,2015-04-06 17:00,7,15.29,15.29,15.29,15.29,3
VIJ15,2015-04-06 17:30,7,15.28,15.3,15.27,15.3,41
VIJ15,2015-04-06 18:00,7,15.3,15.3,15.3,15.3,167
VIJ15,2015-04-06 18:30,7,15.32,15.32,15.3,15.32,20
VIJ15,2015-04-06 19:00,7,15.3,15.3,15.3,15.3,1
VIJ15,2015-04-06 19:30,7,15.35,15.37,15.35,15.37,27
VIJ15,2015-04-06 20:00,7,15.35,15.35,15.34,15.35,14
VIJ15,2015-04-06 21:00,7,15.35,15.36,15.35,15.36,22
VIJ15,2015-04-06 21:30,7,15.3,15.3,15.3,15.3,1
VIJ15,2015-04-06 22:00,7,15.35,15.35,15.35,15.35,5
VIJ15,2015-04-06 22:30,7,15.3,15.33,15.25,15.3,80
VIJ15,2015-04-07 00:00,7,15.29,15.33,15.29,15.3,25
VIJ15,2015-04-07 00:30,7,15.3,15.3,15.3,15.3,5
VIJ15,2015-04-07 01:00,7,15.29,15.29,15.25,15.25,34
VIJ15,2015-04-07 01:30,7,15.25,15.25,15.22,15.22,19
VIJ15,2015-04-07 02:00,7,15.25,15.25,15.18,15.2,150
VIJ15,2015-04-07 02:30,7,15.2,15.23,15.15,15.23,408
VIJ15,2015-04-07 03:00,7,15.25,15.3,15.25,15.3,114
VIJ15,2015-04-07 03:30,7,15.3,15.32,15.28,15.3,124
VIJ15,2015-04-07 04:00,7,15.3,15.3,15.3,15.3,51
VIJ15,2015-04-07 04:30,7,15.3,15.3,15.3,15.3,19
VIJ15,2015-04-07 05:00,7,15.25,15.25,15.22,15.25,157
VIJ15,2015-04-07 05:30,7,15.25,15.3,15.2,15.22,181
VIJ15,2015-04-07 06:00,7,15.2,15.2,15.1,15.1,484
VIJ15,2015-04-07 06:30,7,15.1,15.15,15.08,15.15,216
VIJ15,2015-04-07 07:00,7,15.15,15.2,15.1,15.15,338
VIJ15,2015-04-07 07:30,7,15.2,15.23,15.15,15.19,216
VIJ15,2015-04-07 08:00,7,15.2,15.22,15.15,15.22,530
VIJ15,2015-04-07 08:30,7,15.2,15.25,15.05,15.2,8562
VIJ15,2015-04-07 09:00,7,15.18,15.3,15.12,15.15,4970
VIJ15,2015-04-07 09:30,7,15.15,15.2,15.05,15.15,3642
VIJ15,2015-04-07 10:00,7,15.13,15.2,15.1,15.15,2914
VIJ15,2015-04-07 10:30,7,15.15,15.2,15.1,15.12,723
VIJ15,2015-04-07 11:00,7,15.15,15.15,15.05,15.13,1190
VIJ15,2015-04-07 11:30,7,15.1,15.2,15.1,15.15,877
VIJ15,2015-04-07 12:00,7,15.16,15.2,15.1,15.1,1490
VIJ15,2015-04-07 12:30,7,15.12,15.2,15.1,15.13,2003
VIJ15,2015-04-07 13:00,7,15.13,15.15,15.05,15.09,1136
VIJ15,2015-04-07 13:30,7,15.09,15.1,15,15.05,2714
VIJ15,2015-04-07 14:00,7,15.05,15.15,15,15.13,2738
VIJ15,2015-04-07 14:30,7,15.13,15.35,15.1,15.33,7283
VIJ15,2015-04-07 15:00,7,15.3,15.4,15.25,15.25,5522
VIJ15,2015-04-07 15:30,8,15.3,15.36,15.28,15.31,814
VIJ15,2015-04-07 16:00,8,15.33,15.35,15.28,15.32,236
VIJ15,2015-04-07 16:30,8,15.32,15.35,15.3,15.33,154
VIJ15,2015-04-07 17:00,8,15.3,15.33,15.25,15.33,147
VIJ15,2015-04-07 17:30,8,15.35,15.35,15.34,15.35,18
VIJ15,2015-04-07 18:00,8,15.36,15.36,15.34,15.35,40
VIJ15,2015-04-07 18:30,8,15.34,15.35,15.34,15.34,13
VIJ15,2015-04-07 19:00,8,15.35,15.35,15.3,15.33,12
VIJ15,2015-04-07 19:30,8,15.3,15.32,15.3,15.32,22
VIJ15,2015-04-07 20:00,8,15.32,15.35,15.3,15.34,36
VIJ15,2015-04-07 20:30,8,15.35,15.4,15.35,15.4,10
VIJ15,2015-04-07 21:00,8,15.35,15.35,15.32,15.35,14
VIJ15,2015-04-07 21:30,8,15.35,15.35,15.35,15.35,1
VIJ15,2015-04-07 22:00,8,15.37,15.37,15.37,15.37,10
VIJ15,2015-04-07 22:30,8,15.34,15.34,15.3,15.3,16
VIJ15,2015-04-07 23:00,8,15.3,15.3,15.3,15.3,2
VIJ15,2015-04-07 23:30,8,15.35,15.35,15.3,15.3,7
VIJ15,2015-04-08 00:00,8,15.3,15.3,15.3,15.3,2
VIJ15,2015-04-08 00:30,8,15.3,15.3,15.3,15.3,29
VIJ15,2015-04-08 01:00,8,15.25,15.3,15.25,15.25,58
VIJ15,2015-04-08 01:30,8,15.28,15.3,15.28,15.29,11
VIJ15,2015-04-08 02:00,8,15.3,15.35,15.28,15.3,60
VIJ15,2015-04-08 02:30,8,15.25,15.3,15.15,15.21,299
VIJ15,2015-04-08 03:00,8,15.2,15.2,15.2,15.2,99
VIJ15,2015-04-08 03:30,8,15.2,15.2,15.2,15.2,7
VIJ15,2015-04-08 04:00,8,15.2,15.2,15.2,15.2,3
VIJ15,2015-04-08 04:30,8,15.2,15.2,15.2,15.2,5
VIJ15,2015-04-08 05:00,8,15.25,15.28,15.25,15.25,32
VIJ15,2015-04-08 05:30,8,15.3,15.3,15.25,15.3,65
VIJ15,2015-04-08 06:00,8,15.3,15.3,15.25,15.25,44
VIJ15,2015-04-08 06:30,8,15.25,15.25,15.15,15.2,312
VIJ15,2015-04-08 07:00,8,15.2,15.25,15.15,15.25,212
VIJ15,2015-04-08 07:30,8,15.25,15.25,15.15,15.22,162
VIJ15,2015-04-08 08:00,8,15.2,15.25,15.1,15.23,1091
VIJ15,2015-04-08 08:30,8,15.2,15.25,15.03,15.1,7875
VIJ15,2015-04-08 09:00,8,15.08,15.2,15,15.12,3547
VIJ15,2015-04-08 09:30,8,15.1,15.43,15.1,15.3,5274
VIJ15,2015-04-08 10:00,8,15.3,15.38,15.15,15.24,3822
VIJ15,2015-04-08 10:30,8,15.22,15.25,15.05,15.08,3555
VIJ15,2015-04-08 11:00,8,15.08,15.15,15.05,15.13,692
VIJ15,2015-04-08 11:30,8,15.13,15.2,15.05,15.2,2455
VIJ15,2015-04-08 12:00,8,15.2,15.25,15.1,15.15,1966
VIJ15,2015-04-08 12:30,8,15.15,15.18,15.05,15.08,1087
VIJ15,2015-04-08 13:00,8,15.1,15.35,14.93,15.05,8791
VIJ15,2015-04-08 13:30,8,15.05,15.2,15,15.13,3179
VIJ15,2015-04-08 14:00,8,15.1,15.15,15,15.06,4444
VIJ15,2015-04-08 14:30,8,15.05,15.1,14.9,14.93,6320
VIJ15,2015-04-08 15:00,8,14.91,14.95,14.8,14.8,8345
VIJ15,2015-04-08 15:30,9,14.8,14.87,14.8,14.85,636
VIJ15,2015-04-08 16:00,9,14.85,14.85,14.8,14.83,107
VIJ15,2015-04-08 16:30,9,14.8,14.81,14.8,14.8,34
VIJ15,2015-04-08 17:00,9,14.75,14.85,14.75,14.8,57
VIJ15,2015-04-08 17:30,9,14.8,14.8,14.8,14.8,4
VIJ15,2015-04-08 18:00,9,14.85,14.85,14.85,14.85,3
VIJ15,2015-04-08 18:30,9,14.88,14.88,14.88,14.88,1
VIJ15,2015-04-08 19:00,9,14.85,14.9,14.85,14.9,19
VIJ15,2015-04-08 20:00,9,14.9,14.9,14.88,14.9,55
VIJ15,2015-04-08 20:30,9,14.9,14.9,14.9,14.9,5
VIJ15,2015-04-08 21:00,9,14.91,14.91,14.9,14.9,30
VIJ15,2015-04-08 21:30,9,14.87,14.9,14.87,14.87,85
VIJ15,2015-04-08 22:30,9,14.9,14.9,14.87,14.87,21
VIJ15,2015-04-08 23:00,9,14.9,14.9,14.9,14.9,4
VIJ15,2015-04-09 00:00,9,14.9,14.9,14.9,14.9,2
VIJ15,2015-04-09 00:30,9,14.9,14.9,14.9,14.9,2
VIJ15,2015-04-09 01:00,9,14.94,14.94,14.93,14.93,70
VIJ15,2015-04-09 01:30,9,14.93,14.95,14.93,14.95,2
VIJ15,2015-04-09 02:00,9,14.9,15.05,14.9,14.97,283
VIJ15,2015-04-09 02:30,9,14.95,15.05,14.94,15,85
VIJ15,2015-04-09 03:00,9,15,15.05,15,15.05,181
VIJ15,2015-04-09 03:30,9,15.05,15.05,14.99,15.05,83
VIJ15,2015-04-09 04:00,9,15,15.05,15,15,28
VIJ15,2015-04-09 04:30,9,14.99,15,14.99,15,83
VIJ15,2015-04-09 05:00,9,15,15.03,15,15,59
VIJ15,2015-04-09 05:30,9,15,15,14.95,15,24
VIJ15,2015-04-09 06:00,9,15,15,14.9,14.95,230
VIJ15,2015-04-09 06:30,9,14.9,14.9,14.8,14.8,395
VIJ15,2015-04-09 07:00,9,14.85,14.91,14.82,14.85,1348
VIJ15,2015-04-09 07:30,9,14.85,14.88,14.75,14.8,868
VIJ15,2015-04-09 08:00,9,14.85,14.9,14.82,14.88,642
VIJ15,2015-04-09 08:30,9,14.89,14.95,14.7,14.9,7119
VIJ15,2015-04-09 09:00,9,14.9,14.98,14.78,14.9,6516
VIJ15,2015-04-09 09:30,9,14.9,15.12,14.89,14.98,4875
VIJ15,2015-04-09 10:00,9,14.98,15.15,14.95,14.99,4332
VIJ15,2015-04-09 10:30,9,14.99,15,14.8,14.85,3154
VIJ15,2015-04-09 11:00,9,14.84,14.85,14.7,14.75,2538
VIJ15,2015-04-09 11:30,9,14.75,14.8,14.74,14.8,1650
VIJ15,2015-04-09 12:00,9,14.8,14.8,14.65,14.74,2522
VIJ15,2015-04-09 12:30,9,14.74,14.8,14.65,14.65,2988
VIJ15,2015-04-09 13:00,9,14.65,14.71,14.6,14.7,2173
VIJ15,2015-04-09 13:30,9,14.7,14.73,14.55,14.57,2195
VIJ15,2015-04-09 14:00,9,14.58,14.6,14.3,14.33,6132
VIJ15,2015-04-09 14:30,9,14.3,14.43,14.2,14.25,7360
VIJ15,2015-04-09 15:00,9,14.25,14.3,14.05,14.1,7203
VIJ15,2015-04-09 15:30,10,14.1,14.15,14.05,14.1,286
VIJ15,2015-04-09 16:00,10,14.11,14.11,14.08,14.08,17
VIJ15,2015-04-09 16:30,10,14.08,14.1,14.08,14.08,27
VIJ15,2015-04-09 17:00,10,14.08,14.1,14.05,14.09,111
VIJ15,2015-04-09 17:30,10,14.09,14.1,14.09,14.1,2
VIJ15,2015-04-09 18:00,10,14.09,14.1,14.05,14.1,19
VIJ15,2015-04-09 18:30,10,14.1,14.1,14.08,14.1,106
VIJ15,2015-04-09 19:00,10,14.15,14.15,14.15,14.15,4
VIJ15,2015-04-09 19:30,10,14.15,14.15,14.1,14.11,36
VIJ15,2015-04-09 20:00,10,14.1,14.15,14.1,14.15,12
VIJ15,2015-04-09 20:30,10,14.15,14.15,14.15,14.15,1
VIJ15,2015-04-09 21:00,10,14.1,14.13,14.1,14.1,36
VIJ15,2015-04-09 21:30,10,14.13,14.13,14.1,14.1,9
VIJ15,2015-04-09 22:30,10,14.13,14.15,14.13,14.15,18
VIJ15,2015-04-09 23:30,10,14.13,14.13,14.1,14.1,41
VIJ15,2015-04-10 00:30,10,14.14,14.14,14.14,14.14,3
VIJ15,2015-04-10 01:00,10,14.15,14.15,14.1,14.15,48
VIJ15,2015-04-10 01:30,10,14.1,14.15,14.1,14.15,95
VIJ15,2015-04-10 02:00,10,14.15,14.15,14.1,14.15,130
VIJ15,2015-04-10 02:30,10,14.15,14.15,14.1,14.15,167
VIJ15,2015-04-10 03:00,10,14.12,14.12,14.12,14.12,1
VIJ15,2015-04-10 03:30,10,14.15,14.15,14.14,14.15,19
VIJ15,2015-04-10 04:00,10,14.15,14.15,14.15,14.15,1
VIJ15,2015-04-10 04:30,10,14.1,14.1,14.05,14.05,12
VIJ15,2015-04-10 05:00,10,14.05,14.08,14.05,14.05,291
VIJ15,2015-04-10 05:30,10,14.05,14.08,13.95,14,212
VIJ15,2015-04-10 06:00,10,14.01,14.02,13.95,13.95,269
VIJ15,2015-04-10 06:30,10,13.95,14.05,13.94,14,182
VIJ15,2015-04-10 07:00,10,14,14.05,13.95,13.98,781
VIJ15,2015-04-10 07:30,10,13.98,14,13.95,14,294
VIJ15,2015-04-10 08:00,10,14,14.1,13.95,14.05,1731
VIJ15,2015-04-10 08:30,10,14.09,14.15,13.95,13.98,7017
VIJ15,2015-04-10 09:00,10,14,14.1,13.95,14.04,7290
VIJ15,2015-04-10 09:30,10,14.03,14.05,13.85,13.9,4239
VIJ15,2015-04-10 10:00,10,13.9,13.92,13.8,13.82,2885
VIJ15,2015-04-10 10:30,10,13.85,13.85,13.65,13.73,5046
VIJ15,2015-04-10 11:00,10,13.75,13.8,13.7,13.75,1548
VIJ15,2015-04-10 11:30,10,13.73,13.75,13.59,13.66,3542
VIJ15,2015-04-10 12:00,10,13.65,13.8,13.6,13.8,2604
VIJ15,2015-04-10 12:30,10,13.8,13.8,13.68,13.75,2190
VIJ15,2015-04-10 13:00,10,13.73,13.75,13.55,13.68,3272
VIJ15,2015-04-10 13:30,10,13.7,13.7,13.55,13.61,2072
VIJ15,2015-04-10 14:00,10,13.65,13.75,13.6,13.65,4115
VIJ15,2015-04-10 14:30,10,13.65,13.7,13.55,13.6,6764
VIJ15,2015-04-10 15:00,10,13.57,13.6,13.4,13.4,7929
VIJ15,2015-04-12 17:00,13,13.4,13.45,13.4,13.45,49
VIJ15,2015-04-12 17:30,13,13.45,13.45,13.41,13.45,37
VIJ15,2015-04-12 18:00,13,13.45,13.45,13.35,13.4,94
VIJ15,2015-04-12 18:30,13,13.45,13.45,13.44,13.45,30
VIJ15,2015-04-12 19:00,13,13.45,13.45,13.45,13.45,4
VIJ15,2015-04-12 19:30,13,13.45,13.45,13.45,13.45,4
VIJ15,2015-04-12 20:30,13,13.4,13.4,13.4,13.4,6
VIJ15,2015-04-12 21:00,13,13.45,13.45,13.45,13.45,39
VIJ15,2015-04-12 21:30,13,13.5,13.5,13.5,13.5,41
VIJ15,2015-04-12 22:00,13,13.46,13.46,13.46,13.46,13
VIJ15,2015-04-12 22:30,13,13.45,13.55,13.45,13.5,23
VIJ15,2015-04-12 23:00,13,13.5,13.5,13.49,13.49,3
VIJ15,2015-04-13 00:00,13,13.5,13.5,13.5,13.5,2
VIJ15,2015-04-13 00:30,13,13.45,13.45,13.45,13.45,7
VIJ15,2015-04-13 01:00,13,13.45,13.47,13.45,13.47,15
VIJ15,2015-04-13 01:30,13,13.45,13.5,13.45,13.45,138
VIJ15,2015-04-13 02:00,13,13.47,13.6,13.47,13.6,379
VIJ15,2015-04-13 02:30,13,13.6,13.65,13.5,13.55,155
VIJ15,2015-04-13 03:00,13,13.55,13.61,13.55,13.55,205
VIJ15,2015-04-13 03:30,13,13.55,13.6,13.53,13.55,475
VIJ15,2015-04-13 04:00,13,13.55,13.55,13.55,13.55,51
VIJ15,2015-04-13 04:30,13,13.59,13.6,13.53,13.53,84
VIJ15,2015-04-13 05:00,13,13.53,13.58,13.52,13.55,241
VIJ15,2015-04-13 05:30,13,13.55,13.55,13.5,13.5,140
VIJ15,2015-04-13 06:00,13,13.5,13.53,13.45,13.48,302
VIJ15,2015-04-13 06:30,13,13.48,13.54,13.48,13.5,144
VIJ15,2015-04-13 07:00,13,13.5,13.55,13.47,13.5,580
VIJ15,2015-04-13 07:30,13,13.54,13.57,13.35,13.38,1830
VIJ15,2015-04-13 08:00,13,13.35,13.4,13.2,13.24,2161
VIJ15,2015-04-13 08:30,13,13.25,13.31,13.15,13.2,11078
VIJ15,2015-04-13 09:00,13,13.23,13.4,13.23,13.32,10470
VIJ15,2015-04-13 09:30,13,13.32,13.6,13.27,13.58,6594
VIJ15,2015-04-13 10:00,13,13.6,13.75,13.48,13.75,6931
VIJ15,2015-04-13 10:30,13,13.75,13.75,13.64,13.72,5405
VIJ15,2015-04-13 11:00,13,13.75,13.8,13.65,13.8,3352
VIJ15,2015-04-13 11:30,13,13.8,13.9,13.75,13.85,3255
VIJ15,2015-04-13 12:00,13,13.85,14.05,13.83,14.03,4513
VIJ15,2015-04-13 12:30,13,14.02,14.13,13.93,14.03,6516
VIJ15,2015-04-13 13:00,13,14.05,14.15,13.97,14.1,3413
VIJ15,2015-04-13 13:30,13,14.08,14.35,14.08,14.29,5232
VIJ15,2015-04-13 14:00,13,14.3,14.5,14.25,14.5,5158
VIJ15,2015-04-13 14:30,13,14.47,14.5,14.25,14.35,10565
VIJ15,2015-04-13 15:00,13,14.37,14.4,14.2,14.35,6960
VIJ15,2015-04-13 15:30,14,14.26,14.33,14.26,14.32,394
VIJ15,2015-04-13 16:00,14,14.3,14.3,14.25,14.25,33
VIJ15,2015-04-13 16:30,14,14.25,14.29,14.25,14.29,21
VIJ15,2015-04-13 17:00,14,14.26,14.27,14.26,14.27,6
VIJ15,2015-04-13 17:30,14,14.27,14.28,14.27,14.28,7
VIJ15,2015-04-13 18:00,14,14.28,14.3,14.25,14.3,35
VIJ15,2015-04-13 20:30,14,14.25,14.25,14.25,14.25,44
VIJ15,2015-04-13 21:00,14,14.25,14.25,14.15,14.18,99
VIJ15,2015-04-13 22:00,14,14.15,14.15,14.15,14.15,6
VIJ15,2015-04-13 22:30,14,14.15,14.15,14.15,14.15,1
VIJ15,2015-04-13 23:00,14,14.17,14.17,14.17,14.17,3
VIJ15,2015-04-13 23:30,14,14.15,14.15,14.15,14.15,2
VIJ15,2015-04-14 00:30,14,14.15,14.15,14.15,14.15,3
VIJ15,2015-04-14 01:00,14,14.15,14.15,14.15,14.15,10
VIJ15,2015-04-14 01:30,14,14.15,14.15,14.15,14.15,50
VIJ15,2015-04-14 02:00,14,14.11,14.11,14.05,14.1,73
VIJ15,2015-04-14 02:30,14,14.05,14.05,14,14.04,135
VIJ15,2015-04-14 03:00,14,14,14.06,14,14.03,296
VIJ15,2015-04-14 03:30,14,14.03,14.15,13.99,14.11,2323
VIJ15,2015-04-14 04:00,14,14.15,14.4,14.1,14.4,779
VIJ15,2015-04-14 04:30,14,14.4,14.4,14.3,14.3,381
VIJ15,2015-04-14 05:00,14,14.3,14.3,14.15,14.15,444
VIJ15,2015-04-14 05:30,14,14.15,14.2,14.15,14.2,45
VIJ15,2015-04-14 06:00,14,14.2,14.23,14.1,14.15,88
VIJ15,2015-04-14 06:30,14,14.15,14.21,14.1,14.2,74
VIJ15,2015-04-14 07:00,14,14.2,14.22,14.17,14.2,266
VIJ15,2015-04-14 07:30,14,14.2,14.35,14.15,14.23,599
VIJ15,2015-04-14 08:00,14,14.25,14.4,14.25,14.38,661
VIJ15,2015-04-14 08:30,14,14.35,14.47,14.15,14.34,8540
VIJ15,2015-04-14 09:00,14,14.35,14.63,14.35,14.44,8486
VIJ15,2015-04-14 09:30,14,14.44,14.57,14.2,14.32,6723
VIJ15,2015-04-14 10:00,14,14.35,14.38,13.95,14.03,5516
VIJ15,2015-04-14 10:30,14,14.05,14.11,13.88,13.88,5745
VIJ15,2015-04-14 11:00,14,13.87,13.87,13.69,13.8,4031
VIJ15,2015-04-14 11:30,14,13.79,13.88,13.72,13.87,3007
VIJ15,2015-04-14 12:00,14,13.85,14.05,13.85,14.02,2301
VIJ15,2015-04-14 12:30,14,14.05,14.11,13.95,14.03,2094
VIJ15,2015-04-14 13:00,14,14.05,14.1,13.98,14.05,2249
VIJ15,2015-04-14 13:30,14,14,14.12,14,14.03,3375
VIJ15,2015-04-14 14:00,14,14,14.05,13.9,14.02,3659
VIJ15,2015-04-14 14:30,14,14.01,14.02,13.9,13.9,6545
VIJ15,2015-04-14 15:00,14,13.9,13.95,13.55,13.55,8296
VIJ15,2015-04-14 15:30,15,13.65,13.67,13.6,13.65,429
VIJ15,2015-04-14 16:00,15,13.65,13.66,13.62,13.62,20
VIJ15,2015-04-14 16:30,15,13.62,13.65,13.62,13.65,10
VIJ15,2015-04-14 17:00,15,13.65,13.65,13.65,13.65,48
VIJ15,2015-04-14 18:00,15,13.65,13.69,13.65,13.69,47
VIJ15,2015-04-14 18:30,15,13.7,13.7,13.65,13.65,87
VIJ15,2015-04-14 19:00,15,13.65,13.65,13.65,13.65,3
VIJ15,2015-04-14 19:30,15,13.65,13.69,13.65,13.65,16
VIJ15,2015-04-14 20:00,15,13.65,13.65,13.64,13.64,4
VIJ15,2015-04-14 20:30,15,13.65,13.65,13.65,13.65,14
VIJ15,2015-04-14 22:00,15,13.65,13.65,13.65,13.65,2
VIJ15,2015-04-14 23:30,15,13.65,13.65,13.65,13.65,10
VIJ15,2015-04-15 00:00,15,13.64,13.64,13.64,13.64,1
VIJ15,2015-04-15 00:30,15,13.63,13.7,13.63,13.65,91
VIJ15,2015-04-15 01:00,15,13.7,13.75,13.7,13.75,23
VIJ15,2015-04-15 01:30,15,13.7,13.7,13.7,13.7,9
VIJ15,2015-04-15 02:00,15,13.7,13.75,13.61,13.65,44
VIJ15,2015-04-15 02:30,15,13.65,13.65,13.58,13.6,199
VIJ15,2015-04-15 03:00,15,13.6,13.6,13.55,13.55,39
VIJ15,2015-04-15 03:30,15,13.55,13.55,13.45,13.49,96
VIJ15,2015-04-15 04:00,15,13.45,13.49,13.39,13.39,69
VIJ15,2015-04-15 04:30,15,13.35,13.4,13.3,13.3,116
VIJ15,2015-04-15 05:00,15,13.3,13.3,13.25,13.3,51
VIJ15,2015-04-15 05:30,15,13.3,13.4,13.3,13.35,17
VIJ15,2015-04-15 06:00,15,13.35,13.35,13.25,13.25,181
VIJ15,2015-04-15 06:30,15,13.25,13.3,13.2,13.25,284