VIJ16,2015-10-23 08:30,23,18.7,18.75,18.64,18.69,92
VIJ16,2015-10-23 09:00,23,18.65,18.95,18.64,18.9,366
VIJ16,2015-10-23 09:30,23,18.9,19.05,18.86,18.96,291
VIJ16,2015-10-23 10:00,23,19,19.03,18.9,19,133
VIJ16,2015-10-23 10:30,23,19.05,19.08,19.02,19.03,61
VIJ16,2015-10-23 11:00,23,19.03,19.1,19,19.01,153
VIJ16,2015-10-23 11:30,23,18.98,19.1,18.97,19,74
VIJ16,2015-10-23 12:00,23,19.05,19.1,18.85,18.85,148
VIJ16,2015-10-23 12:30,23,18.85,18.87,18.77,18.82,88
VIJ16,2015-10-23 13:00,23,18.8,18.82,18.74,18.79,110
VIJ16,2015-10-23 13:30,23,18.78,18.9,18.78,18.86,247
VIJ16,2015-10-23 14:00,23,18.9,19.07,18.88,19.06,171
VIJ16,2015-10-23 14:30,23,19.06,19.1,18.95,19,389
VIJ16,2015-10-23 15:00,23,19,19.16,18.95,19.15,332
VIJ16,2015-10-25 17:30,26,19.1,19.1,19.1,19.1,1
VIJ16,2015-10-25 20:00,26,19.1,19.1,19.1,19.1,1
VIJ16,2015-10-25 22:00,26,19.16,19.16,19.16,19.16,3
VIJ16,2015-10-25 23:00,26,19.2,19.2,19.16,19.19,9
VIJ16,2015-10-26 00:30,26,19.25,19.25,19.25,19.25,1
VIJ16,2015-10-26 01:00,26,19.25,19.25,19.25,19.25,3
VIJ16,2015-10-26 02:30,26,19.25,19.25,19.24,19.24,13
VIJ16,2015-10-26 03:00,26,19.25,19.25,19.24,19.25,6
VIJ16,2015-10-26 06:30,26,19.23,19.23,19.23,19.23,4
VIJ16,2015-10-26 07:00,26,19.25,19.25,19.24,19.24,6
VIJ16,2015-10-26 07:30,26,19.25,19.28,19.2,19.2,92
VIJ16,2015-10-26 08:00,26,19.2,19.2,19.18,19.19,35
VIJ16,2015-10-26 08:30,26,19.2,19.24,19.1,19.22,116
VIJ16,2015-10-26 09:00,26,19.25,19.27,19.18,19.2,79
VIJ16,2015-10-26 09:30,26,19.2,19.26,19.2,19.23,28
VIJ16,2015-10-26 10:00,26,19.25,19.26,19.2,19.26,63
VIJ16,2015-10-26 10:30,26,19.3,19.3,19.3,19.3,7
VIJ16,2015-10-26 11:00,26,19.25,19.32,19.25,19.3,96
VIJ16,2015-10-26 11:30,26,19.25,19.25,19.17,19.2,314
VIJ16,2015-10-26 12:00,26,19.2,19.22,19.19,19.22,21
VIJ16,2015-10-26 12:30,26,19.2,19.3,19.15,19.3,84
VIJ16,2015-10-26 13:00,26,19.29,19.35,19.25,19.3,84
VIJ16,2015-10-26 13:30,26,19.32,19.4,19.3,19.35,53
VIJ16,2015-10-26 14:00,26,19.35,19.35,19.3,19.3,25
VIJ16,2015-10-26 14:30,26,19.35,19.45,19.31,19.4,167
VIJ16,2015-10-26 15:00,26,19.4,19.59,19.4,19.47,388
VIJ16,2015-10-26 21:00,27,19.5,19.51,19.5,19.51,3
VIJ16,2015-10-26 21:30,27,19.49,19.51,19.49,19.51,2
VIJ16,2015-10-26 22:00,27,19.5,19.5,19.5,19.5,1
VIJ16,2015-10-26 23:00,27,19.53,19.55,19.52,19.55,18
VIJ16,2015-10-27 01:00,27,19.57,19.57,19.55,19.55,3
VIJ16,2015-10-27 07:00,27,19.51,19.55,19.51,19.54,13
VIJ16,2015-10-27 07:30,27,19.54,19.6,19.54,19.58,69
VIJ16,2015-10-27 08:00,27,19.58,19.65,19.58,19.63,34
VIJ16,2015-10-27 08:30,27,19.65,19.68,19.45,19.45,266
VIJ16,2015-10-27 09:00,27,19.45,19.58,19.45,19.52,77
VIJ16,2015-10-27 09:30,27,19.55,19.55,19.37,19.37,86
VIJ16,2015-10-27 10:00,27,19.35,19.37,19.27,19.35,152
VIJ16,2015-10-27 10:30,27,19.3,19.46,19.25,19.45,175
VIJ16,2015-10-27 11:00,27,19.42,19.53,19.42,19.45,161
VIJ16,2015-10-27 11:30,27,19.47,19.47,19.38,19.45,60
VIJ16,2015-10-27 12:00,27,19.5,19.57,19.5,19.55,74
VIJ16,2015-10-27 12:30,27,19.5,19.5,19.5,19.5,13
VIJ16,2015-10-27 13:00,27,19.5,19.5,19.45,19.45,40
VIJ16,2015-10-27 13:30,27,19.47,19.48,19.45,19.45,30
VIJ16,2015-10-27 14:00,27,19.41,19.44,19.25,19.29,225
VIJ16,2015-10-27 14:30,27,19.28,19.33,19.2,19.25,324
VIJ16,2015-10-27 15:00,27,19.27,19.27,19.11,19.15,175
VIJ16,2015-10-28 03:00,28,19.15,19.15,19.1,19.11,8
VIJ16,2015-10-28 03:30,28,19.11,19.11,19.11,19.11,1
VIJ16,2015-10-28 04:30,28,19.09,19.09,19.06,19.09,9
VIJ16,2015-10-28 07:00,28,19.07,19.15,19.07,19.15,31
VIJ16,2015-10-28 07:30,28,19.15,19.15,19.15,19.15,24
VIJ16,2015-10-28 08:00,28,19.15,19.16,19.15,19.16,23
VIJ16,2015-10-28 08:30,28,19.1,19.21,19.1,19.11,147
VIJ16,2015-10-28 09:00,28,19.11,19.17,19.11,19.15,54
VIJ16,2015-10-28 09:30,28,19.15,19.15,19.1,19.12,106
VIJ16,2015-10-28 10:00,28,19.1,19.16,19.05,19.16,260
VIJ16,2015-10-28 10:30,28,19.15,19.15,19.07,19.08,31
VIJ16,2015-10-28 11:00,28,19.1,19.15,19.1,19.15,53
VIJ16,2015-10-28 11:30,28,19.17,19.17,19.15,19.15,92
VIJ16,2015-10-28 12:00,28,19.15,19.15,19.15,19.15,11
VIJ16,2015-10-28 12:30,28,19.12,19.13,19.04,19.04,49
VIJ16,2015-10-28 13:00,28,19.13,19.58,19.11,19.35,543
VIJ16,2015-10-28 13:30,28,19.4,19.55,19.28,19.32,153
VIJ16,2015-10-28 14:00,28,19.25,19.35,19.19,19.2,176
VIJ16,2015-10-28 14:30,28,19.2,19.21,18.95,18.95,398
VIJ16,2015-10-28 15:00,28,18.97,18.97,18.8,18.83,221
VIJ16,2015-10-28 17:00,29,18.9,18.9,18.88,18.88,3
VIJ16,2015-10-28 18:30,29,18.9,18.9,18.9,18.9,1
VIJ16,2015-10-28 19:00,29,18.92,18.99,18.92,18.99,2
VIJ16,2015-10-28 19:30,29,19,19.02,18.98,19.02,5
VIJ16,2015-10-28 22:00,29,18.97,18.97,18.97,18.97,7
VIJ16,2015-10-29 00:30,29,19.05,19.05,19.04,19.04,4
VIJ16,2015-10-29 02:30,29,19.02,19.02,19.02,19.02,1
VIJ16,2015-10-29 03:30,29,19.05,19.05,19.05,19.05,1
VIJ16,2015-10-29 04:00,29,19.1,19.1,19.1,19.1,1
VIJ16,2015-10-29 04:30,29,19.13,19.13,19.13,19.13,1
VIJ16,2015-10-29 05:00,29,19.05,19.05,19.05,19.05,1
VIJ16,2015-10-29 06:30,29,19.1,19.1,19.1,19.1,5
VIJ16,2015-10-29 07:00,29,19.05,19.09,19.05,19.07,6
VIJ16,2015-10-29 07:30,29,19.01,19.06,19,19.01,10
VIJ16,2015-10-29 08:00,29,19.05,19.05,19.03,19.03,14
VIJ16,2015-10-29 08:30,29,19.03,19.09,18.99,19.06,301
VIJ16,2015-10-29 09:00,29,19.1,19.1,18.98,19.1,108
VIJ16,2015-10-29 09:30,29,19.15,19.21,19.08,19.2,73
VIJ16,2015-10-29 10:00,29,19.2,19.25,19.15,19.15,48
VIJ16,2015-10-29 10:30,29,19.15,19.15,19.1,19.12,50
VIJ16,2015-10-29 11:00,29,19.1,19.1,19.05,19.05,5
VIJ16,2015-10-29 11:30,29,19.07,19.1,19.02,19.08,13
VIJ16,2015-10-29 12:00,29,19.05,19.05,19.03,19.05,35
VIJ16,2015-10-29 12:30,29,19.05,19.18,19.05,19.16,75
VIJ16,2015-10-29 13:00,29,19.15,19.16,19.05,19.05,46
VIJ16,2015-10-29 13:30,29,19.09,19.15,19.06,19.1,54
VIJ16,2015-10-29 14:00,29,19.1,19.15,19.08,19.08,42
VIJ16,2015-10-29 14:30,29,19.05,19.1,18.95,19.05,71
VIJ16,2015-10-29 15:00,29,19.09,19.15,19,19.01,240
VIJ16,2015-10-29 19:00,30,18.95,18.95,18.95,18.95,1
VIJ16,2015-10-29 20:30,30,18.95,18.95,18.92,18.92,2
VIJ16,2015-10-29 21:00,30,18.9,18.9,18.9,18.9,2
VIJ16,2015-10-29 21:30,30,18.88,18.88,18.87,18.87,2
VIJ16,2015-10-29 22:00,30,18.9,18.9,18.9,18.9,1
VIJ16,2015-10-30 00:30,30,18.91,18.91,18.91,18.91,7
VIJ16,2015-10-30 03:00,30,18.91,18.91,18.91,18.91,1
VIJ16,2015-10-30 04:30,30,19,19,19,19,3
VIJ16,2015-10-30 05:00,30,19,19.05,19,19,13
VIJ16,2015-10-30 07:00,30,19,19.01,19,19.01,2
VIJ16,2015-10-30 07:30,30,19,19,19,19,1
VIJ16,2015-10-30 08:00,30,19.09,19.23,19.08,19.2,72
VIJ16,2015-10-30 08:30,30,19.2,19.3,19.15,19.23,223
VIJ16,2015-10-30 09:00,30,19.25,19.25,19.25,19.25,5
VIJ16,2015-10-30 09:30,30,19.2,19.24,19.2,19.22,153
VIJ16,2015-10-30 10:00,30,19.2,19.24,19.2,19.2,34
VIJ16,2015-10-30 10:30,30,19.15,19.18,19.09,19.1,56
VIJ16,2015-10-30 11:00,30,19.11,19.17,19.1,19.1,181
VIJ16,2015-10-30 11:30,30,19.1,19.1,19,19.01,24
VIJ16,2015-10-30 12:00,30,19.05,19.05,19,19.04,57
VIJ16,2015-10-30 12:30,30,19.05,19.05,18.95,18.97,57
VIJ16,2015-10-30 13:00,30,19,19.06,19,19.06,78
VIJ16,2015-10-30 13:30,30,19.01,19.12,19.01,19.1,113
VIJ16,2015-10-30 14:00,30,19.11,19.15,19.1,19.1,53
VIJ16,2015-10-30 14:30,30,19.15,19.25,19.1,19.25,31
VIJ16,2015-10-30 15:00,30,19.22,19.35,19.22,19.29,312
VIJ16,2015-11-01 17:30,2,19.33,19.47,19.33,19.47,4
VIJ16,2015-11-01 23:00,2,19.45,19.45,19.37,19.42,5
VIJ16,2015-11-02 02:00,2,19.42,19.45,19.42,19.45,22
VIJ16,2015-11-02 02:30,2,19.42,19.43,19.42,19.43,4
VIJ16,2015-11-02 03:00,2,19.31,19.36,19.28,19.31,12
VIJ16,2015-11-02 03:30,2,19.25,19.31,19.22,19.22,45
VIJ16,2015-11-02 08:00,2,19.2,19.2,19.2,19.2,5
VIJ16,2015-11-02 08:30,2,19.2,19.25,19.14,19.15,205
VIJ16,2015-11-02 09:00,2,19.11,19.15,19.07,19.07,10
VIJ16,2015-11-02 09:30,2,19.1,19.1,19.05,19.1,79
VIJ16,2015-11-02 10:00,2,19.07,19.12,19.07,19.1,43
VIJ16,2015-11-02 10:30,2,19.03,19.05,19.03,19.05,4
VIJ16,2015-11-02 11:00,2,19.03,19.03,18.95,18.95,79
VIJ16,2015-11-02 11:30,2,18.93,19,18.85,18.85,53
VIJ16,2015-11-02 12:00,2,18.88,18.95,18.85,18.85,91
VIJ16,2015-11-02 12:30,2,18.85,18.87,18.8,18.8,23
VIJ16,2015-11-02 13:00,2,18.85,18.85,18.75,18.75,147
VIJ16,2015-11-02 13:30,2,18.75,18.77,18.6,18.6,77
VIJ16,2015-11-02 14:00,2,18.64,18.73,18.55,18.55,133
VIJ16,2015-11-02 14:30,2,18.55,18.65,18.55,18.6,348
VIJ16,2015-11-02 15:00,2,18.6,18.75,18.55,18.72,234
VIJ16,2015-11-02 16:00,3,18.8,18.8,18.75,18.75,8
VIJ16,2015-11-02 17:00,3,18.75,18.77,18.75,18.77,29
VIJ16,2015-11-02 18:00,3,18.75,18.75,18.75,18.75,2
VIJ16,2015-11-03 04:00,3,18.7,18.7,18.65,18.65,6
VIJ16,2015-11-03 05:30,3,18.7,18.7,18.7,18.7,1
VIJ16,2015-11-03 06:00,3,18.75,18.75,18.75,18.75,1
VIJ16,2015-11-03 07:30,3,18.74,18.74,18.74,18.74,1
VIJ16,2015-11-03 08:00,3,18.75,18.79,18.75,18.79,12
VIJ16,2015-11-03 08:30,3,18.75,18.8,18.68,18.76,102
VIJ16,2015-11-03 09:00,3,18.75,18.75,18.66,18.68,79
VIJ16,2015-11-03 09:30,3,18.74,18.79,18.72,18.75,96
VIJ16,2015-11-03 10:00,3,18.77,18.79,18.75,18.75,24
VIJ16,2015-11-03 10:30,3,18.79,18.79,18.72,18.73,33
VIJ16,2015-11-03 11:00,3,18.74,18.86,18.74,18.84,149
VIJ16,2015-11-03 11:30,3,18.84,18.88,18.77,18.8,132
VIJ16,2015-11-03 12:00,3,18.8,18.8,18.75,18.77,110
VIJ16,2015-11-03 12:30,3,18.75,18.75,18.67,18.67,63
VIJ16,2015-11-03 13:00,3,18.65,18.7,18.62,18.67,90
VIJ16,2015-11-03 13:30,3,18.65,18.7,18.65,18.7,18
VIJ16,2015-11-03 14:00,3,18.74,18.78,18.72,18.76,180
VIJ16,2015-11-03 14:30,3,18.76,18.9,18.75,18.9,363
VIJ16,2015-11-03 15:00,3,18.85,18.98,18.82,18.98,417
VIJ16,2015-11-03 19:30,4,18.9,18.95,18.9,18.95,2
VIJ16,2015-11-03 20:30,4,18.85,18.85,18.85,18.85,1
VIJ16,2015-11-03 23:00,4,18.88,18.88,18.88,18.88,2
VIJ16,2015-11-04 01:00,4,18.9,18.91,18.9,18.9,3
VIJ16,2015-11-04 02:30,4,18.85,18.86,18.85,18.85,3
VIJ16,2015-11-04 03:00,4,18.8,18.82,18.8,18.82,7
VIJ16,2015-11-04 06:30,4,18.85,18.85,18.79,18.83,12
VIJ16,2015-11-04 07:00,4,18.8,18.82,18.75,18.76,35
VIJ16,2015-11-04 08:30,4,18.8,19.08,18.78,19,246
VIJ16,2015-11-04 09:00,4,19.05,19.05,18.95,19,39
VIJ16,2015-11-04 09:30,4,19,19.1,18.95,19.1,85
VIJ16,2015-11-04 10:00,4,19.1,19.22,19.07,19.22,248
VIJ16,2015-11-04 10:30,4,19.19,19.21,19.17,19.21,31
VIJ16,2015-11-04 11:00,4,19.2,19.2,19.07,19.13,52
VIJ16,2015-11-04 11:30,4,19.15,19.2,19.15,19.2,67
VIJ16,2015-11-04 12:00,4,19.24,19.3,19.22,19.25,39
VIJ16,2015-11-04 12:30,4,19.25,19.25,19.1,19.1,46
VIJ16,2015-11-04 13:00,4,19.11,19.11,19.03,19.05,65
VIJ16,2015-11-04 13:30,4,19.05,19.05,18.95,18.98,38
VIJ16,2015-11-04 14:00,4,19,19.1,18.95,19.1,224
VIJ16,2015-11-04 14:30,4,19.1,19.24,19.1,19.11,267
VIJ16,2015-11-04 15:00,4,19.12,19.25,19.1,19.2,195
VIJ16,2015-11-04 16:00,5,19.2,19.2,19.2,19.2,2
VIJ16,2015-11-04 17:00,5,19.2,19.22,19.2,19.22,2
VIJ16,2015-11-04 17:30,5,19.23,19.25,19.23,19.25,3
VIJ16,2015-11-05 01:30,5,19.15,19.15,19.15,19.15,1
VIJ16,2015-11-05 05:30,5,19.1,19.1,19.1,19.1,1
VIJ16,2015-11-05 06:00,5,19.09,19.09,19.07,19.07,3
VIJ16,2015-11-05 06:30,5,19.05,19.05,19.05,19.05,25
VIJ16,2015-11-05 07:30,5,19.05,19.05,19.05,19.05,1
VIJ16,2015-11-05 08:00,5,19.11,19.12,19.1,19.1,15
VIJ16,2015-11-05 08:30,5,19.1,19.25,19,19,253
VIJ16,2015-11-05 09:00,5,18.95,19.27,18.95,19.26,169
VIJ16,2015-11-05 09:30,5,19.25,19.34,19.2,19.27,69
VIJ16,2015-11-05 10:00,5,19.25,19.31,19.2,19.2,72
VIJ16,2015-11-05 10:30,5,19.2,19.25,19.15,19.15,38
VIJ16,2015-11-05 11:00,5,19.13,19.22,19.1,19.1,65
VIJ16,2015-11-05 11:30,5,19.12,19.15,19.1,19.1,31
VIJ16,2015-11-05 12:00,5,19.09,19.23,19.09,19.2,119
VIJ16,2015-11-05 12:30,5,19.2,19.27,19.2,19.2,78
VIJ16,2015-11-05 13:00,5,19.19,19.19,19.14,19.14,154
VIJ16,2015-11-05 13:30,5,19.1,19.1,19.03,19.05,108
VIJ16,2015-11-05 14:00,5,19.07,19.1,18.94,18.94,161
VIJ16,2015-11-05 14:30,5,18.93,19,18.93,18.98,149
VIJ16,2015-11-05 15:00,5,18.98,18.98,18.9,18.95,221
VIJ16,2015-11-05 17:30,6,18.95,18.95,18.95,18.95,1
VIJ16,2015-11-05 18:00,6,18.97,18.97,18.97,18.97,1
VIJ16,2015-11-06 02:30,6,19,19,18.97,18.99,19
VIJ16,2015-11-06 03:00,6,19,19,19,19,5
VIJ16,2015-11-06 05:00,6,19.05,19.05,19.04,19.04,2
VIJ16,2015-11-06 05:30,6,19.05,19.06,19.04,19.05,36
VIJ16,2015-11-06 06:00,6,19.04,19.04,19.04,19.04,4
VIJ16,2015-11-06 06:30,6,19.05,19.05,19,19,3
VIJ16,2015-11-06 07:00,6,18.95,18.95,18.9,18.95,7
VIJ16,2015-11-06 07:30,6,19,19.15,18.95,19.06,51
VIJ16,2015-11-06 08:00,6,19.05,19.05,18.95,18.98,22
VIJ16,2015-11-06 08:30,6,18.96,19.15,18.85,19.1,188
VIJ16,2015-11-06 09:00,6,19.08,19.19,19.05,19.05,179
VIJ16,2015-11-06 09:30,6,19,19,18.88,18.95,174
VIJ16,2015-11-06 10:00,6,18.95,19.12,18.93,19.09,114
VIJ16,2015-11-06 10:30,6,19,19,18.9,18.98,73
VIJ16,2015-11-06 11:00,6,18.95,19.05,18.95,19.05,172
VIJ16,2015-11-06 11:30,6,19,19.05,19,19,13
VIJ16,2015-11-06 12:00,6,18.95,19,18.93,19,93
VIJ16,2015-11-06 12:30,6,18.9,19,18.9,18.91,35
VIJ16,2015-11-06 13:00,6,18.93,18.93,18.85,18.9,69
VIJ16,2015-11-06 13:30,6,18.85,18.96,18.85,18.88,238
VIJ16,2015-11-06 14:00,6,18.85,18.85,18.83,18.83,42
VIJ16,2015-11-06 14:30,6,18.8,18.85,18.75,18.8,246
VIJ16,2015-11-06 15:00,6,18.8,18.81,18.7,18.75,226
VIJ16,2015-11-08 17:00,9,18.85,18.85,18.82,18.82,9
VIJ16,2015-11-08 20:00,9,18.75,18.75,18.75,18.75,1
VIJ16,2015-11-09 01:00,9,18.77,18.77,18.77,18.77,1
VIJ16,2015-11-09 01:30,9,18.8,18.8,18.8,18.8,1
VIJ16,2015-11-09 02:00,9,18.8,18.8,18.8,18.8,2
VIJ16,2015-11-09 02:30,9,18.85,18.89,18.85,18.87,6
VIJ16,2015-11-09 07:00,9,18.84,18.86,18.84,18.86,9
VIJ16,2015-11-09 07:30,9,18.85,18.85,18.85,18.85,15
VIJ16,2015-11-09 08:00,9,18.83,18.83,18.83,18.83,15
VIJ16,2015-11-09 08:30,9,18.84,18.86,18.79,18.85,245
VIJ16,2015-11-09 09:00,9,18.9,18.94,18.85,18.91,145
VIJ16,2015-11-09 09:30,9,18.95,18.95,18.9,18.95,14
VIJ16,2015-11-09 10:00,9,18.95,19.07,18.94,19.07,72
VIJ16,2015-11-09 10:30,9,19.05,19.15,19.03,19.14,218
VIJ16,2015-11-09 11:00,9,19.16,19.25,19.11,19.11,87
VIJ16,2015-11-09 11:30,9,19.1,19.12,19.03,19.03,53
VIJ16,2015-11-09 12:00,9,19.04,19.18,19.02,19.1,61
VIJ16,2015-11-09 12:30,9,19.15,19.16,19.1,19.15,55
VIJ16,2015-11-09 13:00,9,19.2,19.2,19.08,19.11,137
VIJ16,2015-11-09 13:30,9,19.1,19.24,19.07,19.19,295
VIJ16,2015-11-09 14:00,9,19.2,19.3,19.19,19.22,264
VIJ16,2015-11-09 14:30,9,19.2,19.2,18.98,19.13,367
VIJ16,2015-11-09 15:00,9,19.1,19.19,19.1,19.15,478
VIJ16,2015-11-09 22:30,10,19.05,19.05,19.05,19.05,2
VIJ16,2015-11-10 00:30,10,19.02,19.04,19.02,19.04,3
VIJ16,2015-11-10 01:00,10,19.07,19.07,19.07,19.07,1
VIJ16,2015-11-10 03:30,10,19.14,19.14,19.14,19.14,2
VIJ16,2015-11-10 04:00,10,19.25,19.25,19.19,19.19,5
VIJ16,2015-11-10 04:30,10,19.25,19.25,19.25,19.25,3
VIJ16,2015-11-10 05:00,10,19.25,19.25,19.22,19.25,9
VIJ16,2015-11-10 05:30,10,19.2,19.2,19.2,19.2,1
VIJ16,2015-11-10 06:30,10,19.25,19.25,19.25,19.25,6
VIJ16,2015-11-10 07:00,10,19.24,19.24,19.2,19.21,14
VIJ16,2015-11-10 08:00,10,19.2,19.2,19.2,19.2,3
VIJ16,2015-11-10 08:30,10,19.2,19.27,19.1,19.1,386
VIJ16,2015-11-10 09:00,10,19.13,19.3,19.13,19.25,109
VIJ16,2015-11-10 09:30,10,19.25,19.25,19.1,19.1,92
VIJ16,2015-11-10 10:00,10,19.12,19.17,19.07,19.16,52
VIJ16,2015-11-10 10:30,10,19.19,19.19,19.07,19.09,41
VIJ16,2015-11-10 11:00,10,19.1,19.1,19.08,19.08,128
VIJ16,2015-11-10 11:30,10,19.1,19.12,19.1,19.1,7
VIJ16,2015-11-10 12:00,10,19.1,19.12,19.05,19.1,35
VIJ16,2015-11-10 12:30,10,19.08,19.1,19,19.05,65
VIJ16,2015-11-10 13:00,10,19.05,19.05,19,19.05,24
VIJ16,2015-11-10 13:30,10,19.06,19.06,18.9,19,117
VIJ16,2015-11-10 14:00,10,18.97,19.03,18.94,18.98,392
VIJ16,2015-11-10 14:30,10,18.95,19.01,18.9,19,217
VIJ16,2015-11-10 15:00,10,19,19,18.87,18.95,336
VIJ16,2015-11-10 15:30,11,18.96,18.96,18.95,18.96,15
VIJ16,2015-11-10 17:00,11,19,19,19,19,1
VIJ16,2015-11-10 20:30,11,18.95,18.95,18.95,18.95,2
VIJ16,2015-11-10 22:30,11,18.95,18.95,18.91,18.93,19
VIJ16,2015-11-10 23:30,11,18.93,18.95,18.93,18.93,3
VIJ16,2015-11-11 03:00,11,18.9,18.9,18.9,18.9,1
VIJ16,2015-11-11 03:30,11,18.9,18.9,18.9,18.9,5
VIJ16,2015-11-11 06:00,11,18.9,18.9,18.85,18.85,7
VIJ16,2015-11-11 06:30,11,18.87,18.87,18.8,18.82,22
VIJ16,2015-11-11 07:30,11,18.82,18.82,18.82,18.82,1
VIJ16,2015-11-11 08:00,11,18.85,18.85,18.83,18.85,26
VIJ16,2015-11-11 08:30,11,18.85,18.95,18.83,18.95,160
VIJ16,2015-11-11 09:00,11,18.9,19.01,18.9,19,64
VIJ16,2015-11-11 09:30,11,18.95,19.1,18.95,19.02,111
VIJ16,2015-11-11 10:00,11,19.05,19.07,18.92,18.95,52
VIJ16,2015-11-11 10:30,11,18.93,18.93,18.85,18.85,75
VIJ16,2015-11-11 11:00,11,18.85,18.9,18.8,18.8,75
VIJ16,2015-11-11 11:30,11,18.81,18.83,18.77,18.8,44
VIJ16,2015-11-11 12:00,11,18.85,18.97,18.83,18.95,151
VIJ16,2015-11-11 12:30,11,18.97,18.97,18.92,18.96,51
VIJ16,2015-11-11 13:00,11,18.95,18.95,18.85,18.85,46
VIJ16,2015-11-11 13:30,11,18.88,19,18.88,19,40
VIJ16,2015-11-11 14:00,11,18.97,19.04,18.97,19,89
VIJ16,2015-11-11 14:30,11,19.05,19.13,19.05,19.1,139
VIJ16,2015-11-11 15:00,11,19.13,19.2,19.13,19.19,215
VIJ16,2015-11-11 15:30,12,19.2,19.2,19.18,19.18,11
VIJ16,2015-11-11 19:00,12,19.15,19.15,19.15,19.15,2
VIJ16,2015-11-12 02:30,12,19.05,19.05,19.05,19.05,2
VIJ16,2015-11-12 03:00,12,19.1,19.12,19.09,19.09,4
VIJ16,2015-11-12 04:00,12,19.15,19.25,19.13,19.2,19
VIJ16,2015-11-12 04:30,12,19.2,19.2,19.2,19.2,1
VIJ16,2015-11-12 05:00,12,19.2,19.2,19.19,19.2,5
VIJ16,2015-11-12 06:30,12,19.15,19.2,19.15,19.2,7
VIJ16,2015-11-12 07:00,12,19.23,19.25,19.23,19.23,30
VIJ16,2015-11-12 07:30,12,19.25,19.25,19.25,19.25,13
VIJ16,2015-11-12 08:00,12,19.25,19.47,19.24,19.45,153
VIJ16,2015-11-12 08:30,12,19.45,19.45,19.3,19.3,301
VIJ16,2015-11-12 09:00,12,19.25,19.38,19.25,19.35,119
VIJ16,2015-11-12 09:30,12,19.35,19.38,19.25,19.3,78
VIJ16,2015-11-12 10:00,12,19.26,19.45,19.23,19.45,152
VIJ16,2015-11-12 10:30,12,19.42,19.52,19.3,19.4,230
VIJ16,2015-11-12 11:00,12,19.45,19.59,19.45,19.55,84
VIJ16,2015-11-12 11:30,12,19.51,19.55,19.47,19.47,60
VIJ16,2015-11-12 12:00,12,19.49,19.54,19.46,19.47,77
VIJ16,2015-11-12 12:30,12,19.49,19.57,19.49,19.56,57
VIJ16,2015-11-12 13:00,12,19.56,19.77,19.56,19.71,676
VIJ16,2015-11-12 13:30,12,19.7,19.95,19.7,19.9,259
VIJ16,2015-11-12 14:00,12,19.9,19.97,19.87,19.9,225
VIJ16,2015-11-12 14:30,12,19.92,20.04,19.9,20.03,446
VIJ16,2015-11-12 15:00,12,20.04,20.1,20,20.07,405
VIJ16,2015-11-12 15:30,13,20.04,20.04,20.04,20.04,1
VIJ16,2015-11-13 00:30,13,20.05,20.05,20.05,20.05,3
VIJ16,2015-11-13 01:00,13,20.06,20.06,20.06,20.06,1
VIJ16,2015-11-13 02:00,13,20.03,20.03,20.03,20.03,4
VIJ16,2015-11-13 03:30,13,20.05,20.05,20.05,20.05,2
VIJ16,2015-11-13 05:00,13,20.1,20.15,20.1,20.15,29
VIJ16,2015-11-13 05:30,13,20.2,20.2,20.19,20.19,18
VIJ16,2015-11-13 06:00,13,20.15,20.15,20.15,20.15,5
VIJ16,2015-11-13 06:30,13,20.12,20.12,20.12,20.12,6
VIJ16,2015-11-13 07:00,13,20.12,20.16,20.12,20.14,65
VIJ16,2015-11-13 07:30,13,20.1,20.19,20.06,20.06,22
VIJ16,2015-11-13 08:00,13,20.08,20.12,20.08,20.11,137
VIJ16,2015-11-13 08:30,13,20.1,20.23,20.05,20.16,302
VIJ16,2015-11-13 09:00,13,20.2,20.55,20.2,20.5,369
VIJ16,2015-11-13 09:30,13,20.5,20.57,20.25,20.27,274
VIJ16,2015-11-13 10:00,13,20.3,20.53,20.3,20.36,146
VIJ16,2015-11-13 10:30,13,20.37,20.38,20.25,20.25,217
VIJ16,2015-11-13 11:00,13,20.2,20.2,20.05,20.2,177
VIJ16,2015-11-13 11:30,13,20.2,20.33,20.2,20.3,83
VIJ16,2015-11-13 12:00,13,20.27,20.35,20.27,20.35,123
VIJ16,2015-11-13 12:30,13,20.37,20.5,20.37,20.42,135
VIJ16,2015-11-13 13:00,13,20.42,20.48,20.39,20.47,154
VIJ16,2015-11-13 13:30,13,20.46,20.63,20.44,20.63,231
VIJ16,2015-11-13 14:00,13,20.6,20.71,20.55,20.7,146
VIJ16,2015-11-13 14:30,13,20.73,20.79,20.7,20.75,228
VIJ16,2015-11-13 15:00,13,20.76,20.83,20.65,20.7,716
VIJ16,2015-11-15 17:00,16,21.05,21.05,21.05,21.05,1
VIJ16,2015-11-15 19:00,16,20.85,20.85,20.85,20.85,1
VIJ16,2015-11-15 20:00,16,20.85,20.86,20.85,20.85,4
VIJ16,2015-11-15 21:30,16,20.88,20.89,20.88,20.89,2
VIJ16,2015-11-15 23:00,16,20.85,20.88,20.85,20.88,2
VIJ16,2015-11-16 02:00,16,20.75,20.75,20.7,20.7,49
VIJ16,2015-11-16 02:30,16,20.71,20.74,20.65,20.71,34
VIJ16,2015-11-16 03:00,16,20.65,20.65,20.6,20.61,12
VIJ16,2015-11-16 03:30,16,20.6,20.6,20.6,20.6,2
VIJ16,2015-11-16 04:00,16,20.55,20.58,20.55,20.58,31
VIJ16,2015-11-16 04:30,16,20.6,20.61,20.58,20.61,5
VIJ16,2015-11-16 05:00,16,20.65,20.65,20.65,20.65,5
VIJ16,2015-11-16 06:00,16,20.55,20.55,20.55,20.55,2
VIJ16,2015-11-16 06:30,16,20.6,20.65,20.59,20.59,55
VIJ16,2015-11-16 07:00,16,20.6,20.66,20.6,20.64,21
VIJ16,2015-11-16 07:30,16,20.69,20.8,20.66,20.8,92
VIJ16,2015-11-16 08:00,16,20.82,20.87,20.75,20.75,88
VIJ16,2015-11-16 08:30,16,20.75,20.87,20.48,20.78,370
VIJ16,2015-11-16 09:00,16,20.78,20.8,20.5,20.55,230
VIJ16,2015-11-16 09:30,16,20.55,20.6,20.43,20.55,236
VIJ16,2015-11-16 10:00,16,20.55,20.7,20.48,20.7,140
VIJ16,2015-11-16 10:30,16,20.7,20.7,20.47,20.5,122
VIJ16,2015-11-16 11:00,16,20.5,20.53,20.41,20.42,59
VIJ16,2015-11-16 11:30,16,20.43,20.43,20.15,20.15,203
VIJ16,2015-11-16 12:00,16,20.13,20.13,19.9,19.95,387
VIJ16,2015-11-16 12:30,16,19.95,19.96,19.85,19.9,460
VIJ16,2015-11-16 13:00,16,19.9,19.92,19.85,19.9,292
VIJ16,2015-11-16 13:30,16,19.85,19.91,19.82,19.87,321
VIJ16,2015-11-16 14:00,16,19.81,19.83,19.62,19.65,130
VIJ16,2015-11-16 14:30,16,19.65,19.71,19.58,19.6,533
VIJ16,2015-11-16 15:00,16,19.6,19.6,19.46,19.5,612
VIJ16,2015-11-16 15:30,17,19.49,19.49,19.45,19.45,14
VIJ16,2015-11-16 19:00,17,19.55,19.55,19.54,19.54,2
VIJ16,2015-11-16 19:30,17,19.47,19.47,19.47,19.47,1
VIJ16,2015-11-16 20:00,17,19.45,19.45,19.4,19.4,5
VIJ16,2015-11-16 21:00,17,19.45,19.45,19.45,19.45,2
VIJ16,2015-11-16 21:30,17,19.42,19.43,19.42,19.43,5
VIJ16,2015-11-16 23:00,17,19.42,19.42,19.42,19.42,3
VIJ16,2015-11-17 01:00,17,19.47,19.51,19.45,19.51,4
VIJ16,2015-11-17 02:00,17,19.52,19.54,19.49,19.54,8
VIJ16,2015-11-17 02:30,17,19.52,19.54,19.46,19.46,26
VIJ16,2015-11-17 03:00,17,19.43,19.43,19.4,19.4,2
VIJ16,2015-11-17 03:30,17,19.44,19.44,19.35,19.42,32
VIJ16,2015-11-17 04:00,17,19.4,19.4,19.38,19.38,2
VIJ16,2015-11-17 04:30,17,19.38,19.42,19.37,19.42,106
VIJ16,2015-11-17 05:00,17,19.38,19.38,19.36,19.36,2
VIJ16,2015-11-17 06:00,17,19.35,19.35,19.35,19.35,8
VIJ16,2015-11-17 06:30,17,19.4,19.44,19.4,19.4,16
VIJ16,2015-11-17 07:00,17,19.35,19.45,19.35,19.44,7
VIJ16,2015-11-17 07:30,17,19.45,19.45,19.32,19.35,12
VIJ16,2015-11-17 08:00,17,19.35,19.38,19.34,19.35,118
VIJ16,2015-11-17 08:30,17,19.38,19.48,19.38,19.4,280
VIJ16,2015-11-17 09:00,17,19.35,19.5,19.34,19.35,283
VIJ16,2015-11-17 09:30,17,19.35,19.36,19.1,19.17,534
VIJ16,2015-11-17 10:00,17,19.15,19.28,19.15,19.15,138
VIJ16,2015-11-17 10:30,17,19.17,19.35,19.15,19.3,122
VIJ16,2015-11-17 11:00,17,19.35,19.39,19.25,19.35,120
VIJ16,2015-11-17 11:30,17,19.35,19.47,19.35,19.43,222
VIJ16,2015-11-17 12:00,17,19.35,19.64,19.35,19.6,233
VIJ16,2015-11-17 12:30,17,19.6,19.68,19.55,19.55,215
VIJ16,2015-11-17 13:00,17,19.55,19.82,19.5,19.8,162
VIJ16,2015-11-17 13:30,17,19.85,20.05,19.8,19.9,258
VIJ16,2015-11-17 14:00,17,19.95,20.15,19.95,20,284
VIJ16,2015-11-17 14:30,17,19.95,20.02,19.8,19.95,798
VIJ16,2015-11-17 15:00,17,20.01,20.01,19.8,19.82,492
VIJ16,2015-11-17 15:30,18,19.87,19.87,19.8,19.8,9
VIJ16,2015-11-17 19:00,18,19.85,19.86,19.82,19.86,4
VIJ16,2015-11-17 19:30,18,19.86,19.9,19.79,19.9,34
VIJ16,2015-11-17 21:00,18,19.85,19.85,19.77,19.8,32
VIJ16,2015-11-17 21:30,18,19.8,19.83,19.78,19.78,8
VIJ16,2015-11-17 22:00,18,19.76,19.8,19.76,19.8,5
VIJ16,2015-11-17 22:30,18,19.81,19.84,19.8,19.82,20
VIJ16,2015-11-17 23:00,18,19.85,19.86,19.84,19.86,9
VIJ16,2015-11-18 00:00,18,19.83,19.83,19.83,19.83,1
VIJ16,2015-11-18 02:00,18,19.9,19.9,19.9,19.9,16
VIJ16,2015-11-18 02:30,18,19.85,19.87,19.85,19.87,7
VIJ16,2015-11-18 03:00,18,19.9,19.9,19.85,19.9,12
VIJ16,2015-11-18 04:00,18,19.9,19.9,19.87,19.87,6
VIJ16,2015-11-18 04:30,18,19.85,19.86,19.85,19.86,5
VIJ16,2015-11-18 05:00,18,19.85,19.85,19.82,19.82,11
VIJ16,2015-11-18 05:30,18,19.76,19.8,19.75,19.77,12
VIJ16,2015-11-18 06:00,18,19.78,19.79,19.77,19.77,16
VIJ16,2015-11-18 07:00,18,19.75,19.77,19.7,19.73,57
VIJ16,2015-11-18 07:30,18,19.75,19.8,19.68,19.7,48
VIJ16,2015-11-18 08:00,18,19.7,19.75,19.67,19.72,129
VIJ16,2015-11-18 08:30,18,19.7,19.73,19.55,19.6,390
VIJ16,2015-11-18 09:00,18,19.6,19.67,19.53,19.65,220
VIJ16,2015-11-18 09:30,18,19.65,19.7,19.6,19.6,64
VIJ16,2015-11-18 10:00,18,19.55,19.65,19.53,19.58,56
VIJ16,2015-11-18 10:30,18,19.55,19.6,19.52,19.6,60
VIJ16,2015-11-18 11:00,18,19.65,19.68,19.55,19.65,133
VIJ16,2015-11-18 11:30,18,19.65,19.7,19.64,19.65,115
VIJ16,2015-11-18 12:00,18,19.64,19.64,19.53,19.55,114
VIJ16,2015-11-18 12:30,18,19.55,19.65,19.5,19.6,219
VIJ16,2015-11-18 13:00,18,19.64,19.65,19.39,19.45,255
VIJ16,2015-11-18 13:30,18,19.47,19.5,19.34,19.35,187
VIJ16,2015-11-18 14:00,18,19.34,19.43,19.34,19.39,80
VIJ16,2015-11-18 14:30,18,19.39,19.39,19.25,19.28,454
VIJ16,2015-11-18 15:00,18,19.25,19.4,19.25,19.4,283
VIJ16,2015-11-18 15:30,19,19.4,19.8,19.4,19.45,338
VIJ16,2015-11-18 17:30,19,19.45,19.48,19.45,19.45,16
VIJ16,2015-11-18 20:30,19,19.35,19.35,19.35,19.35,7
VIJ16,2015-11-18 21:00,19,19.35,19.35,19.35,19.35,4
VIJ16,2015-11-19 01:30,19,19.3,19.32,19.3,19.3,13
VIJ16,2015-11-19 02:00,19,19.25,19.26,19.25,19.26,43
VIJ16,2015-11-19 02:30,19,19.25,19.27,19.25,19.25,8
VIJ16,2015-11-19 03:00,19,19.28,19.3,19.28,19.29,4
VIJ16,2015-11-19 03:30,19,19.25,19.25,19.25,19.25,4
VIJ16,2015-11-19 04:30,19,19.25,19.25,19.25,19.25,1
VIJ16,2015-11-19 06:00,19,19.25,19.25,19.25,19.25,5
VIJ16,2015-11-19 06:30,19,19.33,19.33,19.31,19.31,11
VIJ16,2015-11-19 07:00,19,19.35,19.38,19.33,19.33,30
VIJ16,2015-11-19 07:30,19,19.3,19.45,19.3,19.43,92
VIJ16,2015-11-19 08:00,19,19.4,19.45,19.4,19.44,219
VIJ16,2015-11-19 08:30,19,19.45,19.6,19.45,19.53,312
VIJ16,2015-11-19 09:00,19,19.6,19.7,19.55,19.7,381
VIJ16,2015-11-19 09:30,19,19.7,19.77,19.67,19.7,351
VIJ16,2015-11-19 10:00,19,19.7,19.7,19.61,19.65,178
VIJ16,2015-11-19 10:30,19,19.7,19.84,19.7,19.82,137
VIJ16,2015-11-19 11:00,19,19.83,19.87,19.76,19.85,172
VIJ16,2015-11-19 11:30,19,19.85,19.85,19.7,19.72,110
VIJ16,2015-11-19 12:00,19,19.7,19.7,19.65,19.7,31
VIJ16,2015-11-19 12:30,19,19.74,19.8,19.72,19.8,135
VIJ16,2015-11-19 13:00,19,19.8,19.93,19.8,19.88,352
VIJ16,2015-11-19 13:30,19,19.85,19.93,19.84,19.85,112
VIJ16,2015-11-19 14:00,19,19.86,19.89,19.72,19.72,194
VIJ16,2015-11-19 14:30,19,19.73,19.84,19.72,19.8,282
VIJ16,2015-11-19 15:00,19,19.8,19.9,19.78,19.83,466
VIJ16,2015-11-19 16:30,20,19.77,19.77,19.77,19.77,1
VIJ16,2015-11-19 17:00,20,19.8,19.8,19.8,19.8,10
VIJ16,2015-11-20 01:30,20,19.7,19.7,19.7,19.7,2
VIJ16,2015-11-20 02:00,20,19.68,19.72,19.68,19.7,31
VIJ16,2015-11-20 02:30,20,19.75,19.75,19.75,19.75,4
VIJ16,2015-11-20 03:00,20,19.75,19.78,19.75,19.78,4
VIJ16,2015-11-20 03:30,20,19.75,19.75,19.75,19.75,5
VIJ16,2015-11-20 04:30,20,19.75,19.75,19.7,19.7,7
VIJ16,2015-11-20 06:30,20,19.7,19.7,19.7,19.7,9
VIJ16,2015-11-20 07:00,20,19.68,19.69,19.64,19.67,43
VIJ16,2015-11-20 08:00,20,19.68,19.68,19.55,19.56,161
VIJ16,2015-11-20 08:30,20,19.6,19.63,19.5,19.57,364
VIJ16,2015-11-20 09:00,20,19.58,19.62,19.48,19.55,203
VIJ16,2015-11-20 09:30,20,19.6,19.6,19.48,19.6,65
VIJ16,2015-11-20 10:00,20,19.63,19.63,19.55,19.55,88
VIJ16,2015-11-20 10:30,20,19.6,19.6,19.57,19.6,50
VIJ16,2015-11-20 11:00,20,19.62,19.62,19.5,19.5,16
VIJ16,2015-11-20 11:30,20,19.5,19.5,19.48,19.48,42
VIJ16,2015-11-20 12:00,20,19.47,19.55,19.47,19.5,139
VIJ16,2015-11-20 12:30,20,19.55,19.57,19.53,19.55,87
VIJ16,2015-11-20 13:00,20,19.5,19.5,19.5,19.5,9
VIJ16,2015-11-20 13:30,20,19.55,19.59,19.48,19.59,144
VIJ16,2015-11-20 14:00,20,19.6,19.7,19.58,19.65,110
VIJ16,2015-11-20 14:30,20,19.67,19.7,19.58,19.68,139
VIJ16,2015-11-20 15:00,20,19.67,19.75,19.55,19.6,540
VIJ16,2015-11-22 17:00,23,19.53,19.53,19.53,19.53,1
VIJ16,2015-11-22 19:00,23,19.65,19.65,19.65,19.65,1
VIJ16,2015-11-22 19:30,23,19.65,19.65,19.62,19.62,5
VIJ16,2015-11-22 21:00,23,19.65,19.67,19.65,19.67,2
VIJ16,2015-11-22 21:30,23,19.6,19.6,19.6,19.6,2
VIJ16,2015-11-22 22:00,23,19.65,19.65,19.65,19.65,2
VIJ16,2015-11-23 02:00,23,19.7,19.79,19.7,19.79,28
VIJ16,2015-11-23 02:30,23,19.75,19.75,19.75,19.75,3
VIJ16,2015-11-23 03:00,23,19.73,19.73,19.7,19.7,7
VIJ16,2015-11-23 03:30,23,19.77,19.77,19.77,19.77,1
VIJ16,2015-11-23 04:30,23,19.7,19.7,19.7,19.7,1
VIJ16,2015-11-23 05:00,23,19.73,19.73,19.73,19.73,2
VIJ16,2015-11-23 05:30,23,19.75,19.75,19.67,19.67,15
VIJ16,2015-11-23 06:00,23,19.65,19.65,19.58,19.6,14
VIJ16,2015-11-23 06:30,23,19.6,19.69,19.6,19.67,51
VIJ16,2015-11-23 07:00,23,19.65,19.65,19.63,19.63,4
VIJ16,2015-11-23 08:00,23,19.68,19.68,19.61,19.61,45
VIJ16,2015-11-23 08:30,23,19.6,19.65,19.58,19.65,291
VIJ16,2015-11-23 09:00,23,19.65,19.7,19.5,19.6,158
VIJ16,2015-11-23 09:30,23,19.6,19.65,19.55,19.6,120
VIJ16,2015-11-23 10:00,23,19.58,19.6,19.53,19.55,94
VIJ16,2015-11-23 10:30,23,19.5,19.5,19.32,19.32,310
VIJ16,2015-11-23 11:00,23,19.3,19.35,19.3,19.35,152
VIJ16,2015-11-23 11:30,23,19.37,19.41,19.32,19.32,109
VIJ16,2015-11-23 12:00,23,19.33,19.4,19.32,19.4,57
VIJ16,2015-11-23 12:30,23,19.4,19.4,19.37,19.37,29
VIJ16,2015-11-23 13:00,23,19.4,19.72,19.38,19.65,206
VIJ16,2015-11-23 13:30,23,19.65,19.7,19.54,19.55,185
VIJ16,2015-11-23 14:00,23,19.53,19.53,19.4,19.4,171
VIJ16,2015-11-23 14:30,23,19.41,19.42,19.32,19.35,261
VIJ16,2015-11-23 15:00,23,19.35,19.37,19.22,19.26,852
VIJ16,2015-11-23 15:30,24,19.25,19.3,19.23,19.3,12
VIJ16,2015-11-23 16:00,24,19.28,19.28,19.28,19.28,1
VIJ16,2015-11-23 17:00,24,19.27,19.27,19.27,19.27,12
VIJ16,2015-11-23 20:00,24,19.27,19.3,19.27,19.3,27
VIJ16,2015-11-23 20:30,24,19.3,19.3,19.3,19.3,9
VIJ16,2015-11-23 21:00,24,19.3,19.3,19.3,19.3,1
VIJ16,2015-11-23 21:30,24,19.28,19.29,19.28,19.29,6
VIJ16,2015-11-23 22:30,24,19.3,19.3,19.29,19.29,2
VIJ16,2015-11-24 01:00,24,19.25,19.25,19.25,19.25,4
VIJ16,2015-11-24 01:30,24,19.2,19.2,19.2,19.2,1
VIJ16,2015-11-24 02:00,24,19.25,19.41,19.25,19.4,40
VIJ16,2015-11-24 02:30,24,19.4,19.65,19.38,19.65,166
VIJ16,2015-11-24 03:00,24,19.7,19.7,19.45,19.5,22
VIJ16,2015-11-24 03:30,24,19.47,19.47,19.47,19.47,1
VIJ16,2015-11-24 04:00,24,19.45,19.45,19.41,19.42,18
VIJ16,2015-11-24 05:00,24,19.45,19.46,19.45,19.45,30
VIJ16,2015-11-24 05:30,24,19.43,19.46,19.43,19.45,10
VIJ16,2015-11-24 06:00,24,19.45,19.47,19.42,19.47,28
VIJ16,2015-11-24 06:30,24,19.48,19.6,19.45,19.57,35
VIJ16,2015-11-24 07:00,24,19.55,19.7,19.5,19.65,133
VIJ16,2015-11-24 07:30,24,19.6,19.6,19.58,19.58,12
VIJ16,2015-11-24 08:00,24,19.55,19.55,19.5,19.5,46
VIJ16,2015-11-24 08:30,24,19.5,19.5,19.4,19.5,211
VIJ16,2015-11-24 09:00,24,19.5,19.63,19.47,19.6,225
VIJ16,2015-11-24 09:30,24,19.65,19.75,19.62,19.7,169
VIJ16,2015-11-24 10:00,24,19.7,19.73,19.55,19.55,266
VIJ16,2015-11-24 10:30,24,19.54,19.55,19.43,19.45,124
VIJ16,2015-11-24 11:00,24,19.45,19.55,19.42,19.53,195
VIJ16,2015-11-24 11:30,24,19.55,19.58,19.5,19.53,63
VIJ16,2015-11-24 12:00,24,19.52,19.52,19.39,19.43,123
VIJ16,2015-11-24 12:30,24,19.42,19.45,19.38,19.45,308
VIJ16,2015-11-24 13:00,24,19.4,19.5,19.34,19.45,335
VIJ16,2015-11-24 13:30,24,19.45,19.48,19.43,19.45,89
VIJ16,2015-11-24 14:00,24,19.49,19.53,19.45,19.5,329
VIJ16,2015-11-24 14:30,24,19.55,19.7,19.53,19.65,357
VIJ16,2015-11-24 15:00,24,19.65,19.7,19.6,19.65,438
VIJ16,2015-11-24 18:00,25,19.7,19.7,19.7,19.7,1
VIJ16,2015-11-24 19:00,25,19.73,19.75,19.73,19.75,17
VIJ16,2015-11-24 21:00,25,19.75,19.75,19.75,19.75,1
VIJ16,2015-11-24 22:30,25,19.7,19.7,19.7,19.7,1
VIJ16,2015-11-25 02:00,25,19.75,19.75,19.7,19.7,26
VIJ16,2015-11-25 02:30,25,19.73,19.73,19.7,19.7,3
VIJ16,2015-11-25 03:00,25,19.7,19.7,19.6,19.6,9
VIJ16,2015-11-25 03:30,25,19.55,19.55,19.53,19.53,2
VIJ16,2015-11-25 04:00,25,19.5,19.5,19.5,19.5,3
VIJ16,2015-11-25 04:30,25,19.51,19.52,19.47,19.47,34
VIJ16,2015-11-25 05:00,25,19.5,19.5,19.5,19.5,2
VIJ16,2015-11-25 06:00,25,19.51,19.51,19.51,19.51,100
VIJ16,2015-11-25 07:00,25,19.53,19.53,19.5,19.5,45
VIJ16,2015-11-25 07:30,25,19.5,19.54,19.5,19.54,69
VIJ16,2015-11-25 08:00,25,19.54,19.54,19.52,19.53,25
VIJ16,2015-11-25 08:30,25,19.55,19.65,19.51,19.55,164
VIJ16,2015-11-25 09:00,25,19.55,19.6,19.5,19.5,116
VIJ16,2015-11-25 09:30,25,19.5,19.56,19.5,19.5,124
VIJ16,2015-11-25 10:00,25,19.55,19.56,19.48,19.55,116
VIJ16,2015-11-25 10:30,25,19.51,19.55,19.5,19.5,72
VIJ16,2015-11-25 11:00,25,19.5,19.5,19.45,19.45,104
VIJ16,2015-11-25 11:30,25,19.45,19.48,19.45,19.48,32
VIJ16,2015-11-25 12:00,25,19.48,19.53,19.48,19.5,99
VIJ16,2015-11-25 12:30,25,19.45,19.5,19.45,19.48,38
VIJ16,2015-11-25 13:00,25,19.45,19.45,19.43,19.45,119
VIJ16,2015-11-25 13:30,25,19.45,19.45,19.38,19.4,62
VIJ16,2015-11-25 14:00,25,19.4,19.43,19.4,19.42,86
VIJ16,2015-11-25 14:30,25,19.42,19.55,19.42,19.5,234
VIJ16,2015-11-25 15:00,25,19.54,19.55,19.38,19.38,551
VIJ16,2015-11-25 15:30,26,19.45,19.45,19.4,19.4,32
VIJ16,2015-11-25 16:30,26,19.35,19.37,19.35,19.37,2
VIJ16,2015-11-25 17:00,26,19.41,19.41,19.39,19.39,2
VIJ16,2015-11-26 02:00,26,19.35,19.38,19.33,19.33,19
VIJ16,2015-11-26 03:00,26,19.33,19.33,19.28,19.28,9
VIJ16,2015-11-26 03:30,26,19.32,19.33,19.28,19.28,97
VIJ16,2015-11-26 04:00,26,19.28,19.28,19.28,19.28,2
VIJ16,2015-11-26 08:30,26,19.3,19.3,19.28,19.28,9
VIJ16,2015-11-26 09:30,26,19.3,19.3,19.3,19.3,1
VIJ16,2015-11-26 10:00,26,19.25,19.25,19.17,19.2,130
VIJ16,2015-11-26 19:00,27,19.3,19.39,19.3,19.36,6
VIJ16,2015-11-26 19:30,27,19.31,19.37,19.31,19.37,5
VIJ16,2015-11-26 21:30,27,19.39,19.39,19.36,19.36,4
VIJ16,2015-11-26 22:00,27,19.34,19.34,19.34,19.34,1
VIJ16,2015-11-26 23:30,27,19.37,19.37,19.37,19.37,4
VIJ16,2015-11-27 00:00,27,19.4,19.43,19.4,19.42,25
VIJ16,2015-11-27 00:30,27,19.41,19.45,19.41,19.45,9
VIJ16,2015-11-27 01:30,27,19.35,19.35,19.35,19.35,4
VIJ16,2015-11-27 02:00,27,19.4,19.45,19.4,19.45,10
VIJ16,2015-11-27 02:30,27,19.42,19.46,19.42,19.43,20
VIJ16,2015-11-27 03:30,27,19.4,19.42,19.4,19.42,2
VIJ16,2015-11-27 07:00,27,19.35,19.35,19.33,19.35,29
VIJ16,2015-11-27 07:30,27,19.4,19.4,19.4,19.4,40
VIJ16,2015-11-27 08:00,27,19.4,19.4,19.39,19.4,32
VIJ16,2015-11-27 08:30,27,19.4,19.45,19.35,19.38,185
VIJ16,2015-11-27 09:00,27,19.4,19.45,19.35,19.39,290
VIJ16,2015-11-27 09:30,27,19.43,19.45,19.4,19.41,146
VIJ16,2015-11-27 10:00,27,19.43,19.43,19.35,19.4,67
VIJ16,2015-11-27 10:30,27,19.35,19.37,19.33,19.35,75
VIJ16,2015-11-27 11:00,27,19.35,19.37,19.35,19.37,50
VIJ16,2015-11-27 11:30,27,19.39,19.45,19.36,19.42,181
VIJ16,2015-11-27 12:00,27,19.43,19.5,19.42,19.47,350
VIJ16,2015-11-29 19:30,30,19.45,19.45,19.45,19.45,1
VIJ16,2015-11-29 23:30,30,19.52,19.52,19.52,19.52,5
VIJ16,2015-11-30 02:00,30,19.54,19.57,19.54,19.57,6
VIJ16,2015-11-30 02:30,30,19.6,19.6,19.55,19.55,20
VIJ16,2015-11-30 03:00,30,19.5,19.51,19.42,19.42,21
VIJ16,2015-11-30 04:00,30,19.45,19.47,19.43,19.47,16
VIJ16,2015-11-30 05:00,30,19.45,19.46,19.45,19.45,31
VIJ16,2015-11-30 06:00,30,19.43,19.43,19.41,19.41,12
VIJ16,2015-11-30 06:30,30,19.4,19.43,19.38,19.38,22
VIJ16,2015-11-30 07:00,30,19.4,19.4,19.4,19.4,10
VIJ16,2015-11-30 07:30,30,19.4,19.47,19.4,19.44,47
VIJ16,2015-11-30 08:00,30,19.43,19.47,19.43,19.45,88
VIJ16,2015-11-30 08:30,30,19.42,19.5,19.4,19.5,334
VIJ16,2015-11-30 09:00,30,19.45,19.47,19.35,19.35,173
VIJ16,2015-11-30 09:30,30,19.35,19.37,19.3,19.37,63
VIJ16,2015-11-30 10:00,30,19.35,19.4,19.35,19.39,44
VIJ16,2015-11-30 10:30,30,19.37,19.49,19.34,19.45,121
VIJ16,2015-11-30 11:00,30,19.45,19.47,19.45,19.45,55
VIJ16,2015-11-30 11:30,30,19.45,19.46,19.45,19.46,13
VIJ16,2015-11-30 12:00,30,19.45,19.46,19.38,19.4,122
VIJ16,2015-11-30 12:30,30,19.42,19.42,19.33,19.33,83
VIJ16,2015-11-30 13:00,30,19.34,19.35,19.3,19.33,71
VIJ16,2015-11-30 13:30,30,19.3,19.34,19.28,19.34,106
VIJ16,2015-11-30 14:00,30,19.35,19.38,19.25,19.38,287
VIJ16,2015-11-30 14:30,30,19.39,19.39,19.25,19.29,230
VIJ16,2015-11-30 15:00,30,19.3,19.3,19.23,19.25,656
VIJ16,2015-11-30 15:30,1,19.25,19.25,19.25,19.25,1
VIJ16,2015-11-30 16:00,1,19.2,19.2,19.2,19.2,1
VIJ16,2015-11-30 17:00,1,19.22,19.22,19.22,19.22,1
VIJ16,2015-11-30 18:00,1,19.2,19.2,19.2,19.2,2
VIJ16,2015-11-30 18:30,1,19.15,19.15,19.15,19.15,1
VIJ16,2015-11-30 20:00,1,19.12,19.12,19.1,19.11,6
VIJ16,2015-11-30 21:30,1,19.1,19.1,19.1,19.1,4
VIJ16,2015-12-01 02:00,1,19.1,19.1,19.08,19.1,26
VIJ16,2015-12-01 03:00,1,19.13,19.13,19.13,19.13,2
VIJ16,2015-12-01 03:30,1,19.15,19.17,19.15,19.15,35
VIJ16,2015-12-01 04:00,1,19.15,19.17,19.13,19.15,31
VIJ16,2015-12-01 04:30,1,19.15,19.15,19.15,19.15,25
VIJ16,2015-12-01 06:00,1,19.1,19.1,19.1,19.1,15
VIJ16,2015-12-01 06:30,1,19.08,19.1,19.08,19.1,16
VIJ16,2015-12-01 07:30,1,19.13,19.15,19.13,19.15,19
VIJ16,2015-12-01 08:00,1,19.13,19.15,19.13,19.15,31
VIJ16,2015-12-01 08:30,1,19.15,19.18,19.03,19.03,482
VIJ16,2015-12-01 09:00,1,19.08,19.15,19.03,19.05,437
VIJ16,2015-12-01 09:30,1,19.07,19.07,18.92,18.95,378
VIJ16,2015-12-01 10:00,1,18.95,19,18.95,19,87
VIJ16,2015-12-01 10:30,1,19,19,18.93,18.95,28
VIJ16,2015-12-01 11:00,1,18.9,19,18.87,19,200
VIJ16,2015-12-01 11:30,1,18.95,18.95,18.9,18.9,53
VIJ16,2015-12-01 12:00,1,18.88,18.95,18.88,18.93,87
VIJ16,2015-12-01 12:30,1,18.95,18.98,18.93,18.95,108
VIJ16,2015-12-01 13:00,1,18.95,18.95,18.85,18.85,76
VIJ16,2015-12-01 13:30,1,18.9,18.92,18.9,18.91,109
VIJ16,2015-12-01 14:00,1,18.88,18.9,18.85,18.87,127
VIJ16,2015-12-01 14:30,1,18.85,18.9,18.8,18.81,282
VIJ16,2015-12-01 15:00,1,18.83,18.83,18.7,18.75,891
VIJ16,2015-12-01 15:30,2,18.7,18.82,18.7,18.8,52
VIJ16,2015-12-01 16:30,2,18.75,18.81,18.71,18.75,18
VIJ16,2015-12-01 18:00,2,18.75,18.75,18.75,18.75,5
VIJ16,2015-12-01 18:30,2,18.76,18.76,18.76,18.76,1
VIJ16,2015-12-01 22:00,2,18.7,18.7,18.7,18.7,2
VIJ16,2015-12-01 23:30,2,18.65,18.65,18.65,18.65,16
VIJ16,2015-12-02 00:30,2,18.64,18.64,18.64,18.64,5
VIJ16,2015-12-02 01:00,2,18.63,18.63,18.63,18.63,1
VIJ16,2015-12-02 01:30,2,18.65,18.65,18.65,18.65,3
VIJ16,2015-12-02 02:00,2,18.65,18.69,18.65,18.67,12
VIJ16,2015-12-02 02:30,2,18.7,18.7,18.7,18.7,16
VIJ16,2015-12-02 04:00,2,18.7,18.7,18.7,18.7,2
VIJ16,2015-12-02 04:30,2,18.7,18.71,18.69,18.7,22
VIJ16,2015-12-02 05:00,2,18.67,18.73,18.67,18.7,18
VIJ16,2015-12-02 06:00,2,18.73,18.75,18.73,18.75,10
VIJ16,2015-12-02 06:30,2,18.77,18.77,18.75,18.75,14
VIJ16,2015-12-02 07:00,2,18.77,18.77,18.77,18.77,1
VIJ16,2015-12-02 07:30,2,18.8,18.8,18.77,18.8,19
VIJ16,2015-12-02 08:00,2,18.8,18.81,18.77,18.78,157
VIJ16,2015-12-02 08:30,2,18.78,18.8,18.65,18.65,807
VIJ16,2015-12-02 09:00,2,18.65,18.69,18.62,18.64,156
VIJ16,2015-12-02 09:30,2,18.65,18.65,18.57,18.6,324
VIJ16,2015-12-02 10:00,2,18.62,18.72,18.62,18.69,340
VIJ16,2015-12-02 10:30,2,18.73,18.74,18.69,18.73,191
VIJ16,2015-12-02 11:00,2,18.71,18.71,18.61,18.61,293
VIJ16,2015-12-02 11:30,2,18.63,18.63,18.57,18.58,230
VIJ16,2015-12-02 12:00,2,18.59,18.6,18.53,18.55,294
VIJ16,2015-12-02 12:30,2,18.55,18.68,18.53,18.64,256
VIJ16,2015-12-02 13:00,2,18.69,18.9,18.69,18.84,351
VIJ16,2015-12-02 13:30,2,18.86,19.1,18.85,19.1,370
VIJ16,2015-12-02 14:00,2,19.13,19.19,18.97,19.02,294
VIJ16,2015-12-02 14:30,2,19.02,19.15,19.02,19.1,710
VIJ16,2015-12-02 15:00,2,19.1,19.13,19,19.05,874
VIJ16,2015-12-02 15:30,3,19,19.04,18.95,19,5
VIJ16,2015-12-02 17:00,3,19.01,19.05,19.01,19.05,3
VIJ16,2015-12-02 18:00,3,19.03,19.03,19.03,19.03,1
VIJ16,2015-12-02 19:00,3,18.98,18.98,18.98,18.98,3
VIJ16,2015-12-02 20:00,3,19,19,19,19,8
VIJ16,2015-12-02 21:00,3,18.99,19.04,18.99,19.04,10
VIJ16,2015-12-03 02:00,3,19,19,18.9,18.94,5
VIJ16,2015-12-03 02:30,3,18.92,18.92,18.92,18.92,4
VIJ16,2015-12-03 03:00,3,18.92,18.92,18.92,18.92,1
VIJ16,2015-12-03 03:30,3,18.89,18.89,18.8,18.84,33
VIJ16,2015-12-03 04:00,3,18.83,18.84,18.8,18.83,12
VIJ16,2015-12-03 04:30,3,18.8,18.8,18.77,18.77,5
VIJ16,2015-12-03 05:00,3,18.8,18.8,18.8,18.8,4
VIJ16,2015-12-03 05:30,3,18.8,18.8,18.77,18.79,24
VIJ16,2015-12-03 06:00,3,18.8,18.82,18.78,18.82,13
VIJ16,2015-12-03 06:30,3,18.8,18.97,18.8,18.9,43
VIJ16,2015-12-03 07:00,3,18.9,18.95,18.85,18.86,30
VIJ16,2015-12-03 07:30,3,18.9,19.16,18.88,19.03,443
VIJ16,2015-12-03 08:00,3,18.95,19,18.85,18.98,192
VIJ16,2015-12-03 08:30,3,19,19.2,18.95,19.1,344
VIJ16,2015-12-03 09:00,3,19.1,19.25,19.08,19.1,467
VIJ16,2015-12-03 09:30,3,19.15,19.15,19,19.05,167
VIJ16,2015-12-03 10:00,3,19.07,19.1,18.94,18.94,155
VIJ16,2015-12-03 10:30,3,18.95,19.15,18.95,19.15,186
VIJ16,2015-12-03 11:00,3,19.15,19.35,19.15,19.3,436
VIJ16,2015-12-03 11:30,3,19.3,19.4,19.2,19.39,556
VIJ16,2015-12-03 12:00,3,19.4,19.43,19.35,19.37,80
VIJ16,2015-12-03 12:30,3,19.35,19.52,19.35,19.52,159
VIJ16,2015-12-03 13:00,3,19.5,19.65,19.47,19.65,288
VIJ16,2015-12-03 13:30,3,19.66,19.85,19.65,19.68,616
VIJ16,2015-12-03 14:00,3,19.63,19.82,19.63,19.75,472
VIJ16,2015-12-03 14:30,3,19.8,19.8,19.57,19.57,390
VIJ16,2015-12-03 15:00,3,19.6,19.65,19.47,19.65,683
VIJ16,2015-12-03 15:30,4,19.65,19.65,19.57,19.57,48
VIJ16,2015-12-03 16:30,4,19.56,19.56,19.52,19.53,4
VIJ16,2015-12-03 17:00,4,19.52,19.58,19.52,19.58,10
VIJ16,2015-12-03 17:30,4,19.5,19.53,19.5,19.53,9
VIJ16,2015-12-03 19:00,4,19.51,19.52,19.51,19.52,2
VIJ16,2015-12-03 19:30,4,19.5,19.5,19.47,19.5,21
VIJ16,2015-12-03 20:00,4,19.51,19.51,19.51,19.51,1
VIJ16,2015-12-03 20:30,4,19.53,19.53,19.52,19.52,2
VIJ16,2015-12-03 21:00,4,19.53,19.53,19.53,19.53,3
VIJ16,2015-12-04 00:30,4,19.45,19.47,19.45,19.47,10
VIJ16,2015-12-04 01:00,4,19.4,19.4,19.37,19.37,4
VIJ16,2015-12-04 01:30,4,19.37,19.38,19.37,19.38,4
VIJ16,2015-12-04 02:00,4,19.3,19.33,19.22,19.3,41
VIJ16,2015-12-04 02:30,4,19.35,19.39,19.35,19.35,28
VIJ16,2015-12-04 03:00,4,19.28,19.3,19.28,19.3,17
VIJ16,2015-12-04 03:30,4,19.3,19.3,19.3,19.3,6
VIJ16,2015-12-04 04:00,4,19.38,19.38,19.38,19.38,1
VIJ16,2015-12-04 04:30,4,19.36,19.36,19.36,19.36,1
VIJ16,2015-12-04 06:00,4,19.4,19.48,19.4,19.48,9
VIJ16,2015-12-04 06:30,4,19.47,19.52,19.45,19.47,65
VIJ16,2015-12-04 07:00,4,19.47,19.5,19.44,19.45,23
VIJ16,2015-12-04 07:30,4,19.4,19.43,19.21,19.32,162
VIJ16,2015-12-04 08:00,4,19.35,19.55,19.35,19.4,351
VIJ16,2015-12-04 08:30,4,19.4,19.52,19.27,19.4,587
VIJ16,2015-12-04 09:00,4,19.4,19.43,19.24,19.25,459
VIJ16,2015-12-04 09:30,4,19.25,19.34,19.12,19.13,327
VIJ16,2015-12-04 10:00,4,19.15,19.22,19.09,19.19,207
VIJ16,2015-12-04 10:30,4,19.19,19.2,19.12,19.15,336
VIJ16,2015-12-04 11:00,4,19.19,19.2,19.1,19.2,331
VIJ16,2015-12-04 11:30,4,19.15,19.15,19.03,19.04,455
VIJ16,2015-12-04 12:00,4,19,19.12,19,19.12,69
VIJ16,2015-12-04 12:30,4,19.1,19.13,19.03,19.05,225
VIJ16,2015-12-04 13:00,4,19.06,19.15,19.05,19.05,129
VIJ16,2015-12-04 13:30,4,19.05,19.05,18.9,18.92,523
VIJ16,2015-12-04 14:00,4,18.95,18.97,18.85,18.9,868
VIJ16,2015-12-04 14:30,4,18.92,18.96,18.85,18.85,496
VIJ16,2015-12-04 15:00,4,18.85,18.88,18.8,18.88,878
VIJ16,2015-12-06 17:00,7,18.8,18.85,18.8,18.85,3
VIJ16,2015-12-06 17:30,7,18.9,18.9,18.9,18.9,2
VIJ16,2015-12-06 18:00,7,18.9,18.9,18.9,18.9,1
VIJ16,2015-12-06 19:00,7,18.95,18.95,18.95,18.95,1
VIJ16,2015-12-06 19:30,7,18.88,18.88,18.8,18.83,12
VIJ16,2015-12-07 01:30,7,18.85,18.88,18.85,18.87,3
VIJ16,2015-12-07 02:00,7,18.94,18.95,18.83,18.83,17
VIJ16,2015-12-07 02:30,7,18.85,18.85,18.8,18.82,34
VIJ16,2015-12-07 03:00,7,18.75,18.75,18.75,18.75,2
VIJ16,2015-12-07 03:30,7,18.75,18.75,18.75,18.75,1
VIJ16,2015-12-07 04:00,7,18.85,18.9,18.82,18.84,11
VIJ16,2015-12-07 04:30,7,18.85,18.85,18.8,18.84,3
VIJ16,2015-12-07 05:00,7,18.85,18.87,18.84,18.84,28
VIJ16,2015-12-07 06:00,7,18.82,18.83,18.8,18.8,8
VIJ16,2015-12-07 07:00,7,18.85,18.93,18.85,18.92,11
VIJ16,2015-12-07 07:30,7,18.95,18.97,18.92,18.95,40
VIJ16,2015-12-07 08:00,7,18.95,18.97,18.92,18.92,60
VIJ16,2015-12-07 08:30,7,18.95,19.25,18.95,19.2,170
VIJ16,2015-12-07 09:00,7,19.23,19.25,19.1,19.18,190
VIJ16,2015-12-07 09:30,7,19.25,19.34,19.22,19.24,628
VIJ16,2015-12-07 10:00,7,19.24,19.4,19.2,19.4,234
VIJ16,2015-12-07 10:30,7,19.36,19.37,19.15,19.15,222
VIJ16,2015-12-07 11:00,7,19.19,19.25,19.19,19.25,78
VIJ16,2015-12-07 11:30,7,19.29,19.35,19.27,19.34,94
VIJ16,2015-12-07 12:00,7,19.35,19.4,19.25,19.31,97
VIJ16,2015-12-07 12:30,7,19.3,19.41,19.3,19.35,80
VIJ16,2015-12-07 13:00,7,19.35,19.39,19.25,19.35,85
VIJ16,2015-12-07 13:30,7,19.32,19.46,19.3,19.46,111
VIJ16,2015-12-07 14:00,7,19.5,19.57,19.38,19.4,147
VIJ16,2015-12-07 14:30,7,19.39,19.39,19.1,19.13,486
VIJ16,2015-12-07 15:00,7,19.07,19.1,18.93,18.95,579
VIJ16,2015-12-07 15:30,8,18.9,18.9,18.9,18.9,2
VIJ16,2015-12-07 16:00,8,18.91,18.91,18.91,18.91,1
VIJ16,2015-12-07 16:30,8,18.94,18.94,18.94,18.94,1
VIJ16,2015-12-07 17:00,8,18.95,18.95,18.9,18.94,10
VIJ16,2015-12-07 18:30,8,18.95,18.95,18.95,18.95,2
VIJ16,2015-12-07 19:00,8,18.95,19.01,18.95,19.01,12
VIJ16,2015-12-07 19:30,8,19.05,19.06,19.05,19.06,12
VIJ16,2015-12-07 20:30,8,19.06,19.1,19.06,19.1,3
VIJ16,2015-12-07 21:00,8,19.14,19.16,19.11,19.11,15
VIJ16,2015-12-07 21:30,8,19.09,19.09,19.09,19.09,1
VIJ16,2015-12-07 23:30,8,19.1,19.1,19.1,19.1,2
VIJ16,2015-12-08 00:00,8,19.08,19.11,19.08,19.11,5
VIJ16,2015-12-08 00:30,8,19.1,19.1,19.06,19.06,4
VIJ16,2015-12-08 01:00,8,19.05,19.07,19.05,19.07,13
VIJ16,2015-12-08 02:00,8,19.09,19.2,19.05,19.17,32
VIJ16,2015-12-08 02:30,8,19.16,19.16,19.04,19.12,39
VIJ16,2015-12-08 03:00,8,19.2,19.2,19.15,19.2,9
VIJ16,2015-12-08 03:30,8,19.22,19.27,19.22,19.25,20
VIJ16,2015-12-08 04:00,8,19.23,19.23,19.15,19.17,5
VIJ16,2015-12-08 04:30,8,19.15,19.18,19.12,19.12,8
VIJ16,2015-12-08 05:00,8,19.2,19.25,19.2,19.25,8
VIJ16,2015-12-08 05:30,8,19.25,19.3,19.25,19.28,15
VIJ16,2015-12-08 06:00,8,19.28,19.3,19.27,19.3,60
VIJ16,2015-12-08 06:30,8,19.35,19.4,19.32,19.4,46
VIJ16,2015-12-08 07:00,8,19.37,19.47,19.37,19.45,103
VIJ16,2015-12-08 07:30,8,19.43,19.52,19.42,19.5,29
VIJ16,2015-12-08 08:00,8,19.52,19.57,19.5,19.52,185
VIJ16,2015-12-08 08:30,8,19.5,19.65,19.4,19.54,361
VIJ16,2015-12-08 09:00,8,19.56,19.58,19.4,19.55,428
VIJ16,2015-12-08 09:30,8,19.55,19.58,19.25,19.3,713
VIJ16,2015-12-08 10:00,8,19.2,19.25,19.05,19.25,348
VIJ16,2015-12-08 10:30,8,19.27,19.45,19.25,19.37,283
VIJ16,2015-12-08 11:00,8,19.4,19.57,19.39,19.5,187
VIJ16,2015-12-08 11:30,8,19.52,19.54,19.43,19.43,165
VIJ16,2015-12-08 12:00,8,19.4,19.59,19.38,19.55,139
VIJ16,2015-12-08 12:30,8,19.55,19.55,19.45,19.45,40
VIJ16,2015-12-08 13:00,8,19.42,19.47,19.25,19.43,76
VIJ16,2015-12-08 13:30,8,19.45,19.46,19.4,19.45,56
VIJ16,2015-12-08 14:00,8,19.47,19.52,19.38,19.45,182
VIJ16,2015-12-08 14:30,8,19.49,19.53,19.3,19.3,363
VIJ16,2015-12-08 15:00,8,19.36,19.45,19.3,19.45,498
VIJ16,2015-12-08 15:30,9,19.4,19.4,19.35,19.35,10
VIJ16,2015-12-08 16:00,9,19.4,19.4,19.36,19.36,53
VIJ16,2015-12-08 16:30,9,19.36,19.39,19.36,19.39,22
VIJ16,2015-12-08 17:00,9,19.36,19.37,19.36,19.37,18
VIJ16,2015-12-08 17:30,9,19.35,19.37,19.35,19.36,33
VIJ16,2015-12-08 18:00,9,19.3,19.3,19.28,19.28,23
VIJ16,2015-12-08 19:30,9,19.25,19.25,19.25,19.25,2
VIJ16,2015-12-09 01:30,9,19.22,19.24,19.22,19.24,25
VIJ16,2015-12-09 02:00,9,19.23,19.3,19.23,19.25,4
VIJ16,2015-12-09 02:30,9,19.35,19.38,19.35,19.35,5
VIJ16,2015-12-09 03:00,9,19.39,19.54,19.39,19.45,85
VIJ16,2015-12-09 03:30,9,19.45,19.54,19.43,19.44,14
VIJ16,2015-12-09 04:00,9,19.5,19.52,19.45,19.49,13
VIJ16,2015-12-09 04:30,9,19.5,19.5,19.49,19.49,7
VIJ16,2015-12-09 05:00,9,19.37,19.37,19.35,19.37,6
VIJ16,2015-12-09 05:30,9,19.37,19.37,19.34,19.37,5
VIJ16,2015-12-09 06:00,9,19.48,19.48,19.48,19.48,1
VIJ16,2015-12-09 06:30,9,19.47,19.47,19.47,19.47,4
VIJ16,2015-12-09 07:30,9,19.42,19.47,19.42,19.47,21
VIJ16,2015-12-09 08:00,9,19.5,19.58,19.5,19.5,115
VIJ16,2015-12-09 08:30,9,19.5,19.59,19.35,19.4,670
VIJ16,2015-12-09 09:00,9,19.42,19.45,19.32,19.35,247
VIJ16,2015-12-09 09:30,9,19.35,19.35,19.17,19.3,339
VIJ16,2015-12-09 10:00,9,19.25,19.5,19.25,19.45,122
VIJ16,2015-12-09 10:30,9,19.45,19.72,19.45,19.72,196
VIJ16,2015-12-09 11:00,9,19.65,19.95,19.6,19.93,316
VIJ16,2015-12-09 11:30,9,19.95,20.12,19.84,19.95,479
VIJ16,2015-12-09 12:00,9,19.95,20.05,19.85,19.92,183
VIJ16,2015-12-09 12:30,9,19.95,19.96,19.7,19.75,429
VIJ16,2015-12-09 13:00,9,19.8,19.87,19.72,19.85,185
VIJ16,2015-12-09 13:30,9,19.78,20.01,19.78,20.01,414
VIJ16,2015-12-09 14:00,9,20.02,20.02,19.75,19.82,209
VIJ16,2015-12-09 14:30,9,19.79,19.79,19.6,19.71,582
VIJ16,2015-12-09 15:00,9,19.72,19.8,19.65,19.77,600
VIJ16,2015-12-09 15:30,10,19.75,19.8,19.75,19.8,19
VIJ16,2015-12-09 16:00,10,19.76,19.76,19.76,19.76,1
VIJ16,2015-12-09 16:30,10,19.79,19.79,19.79,19.79,36
VIJ16,2015-12-09 18:00,10,19.7,19.72,19.67,19.68,15
VIJ16,2015-12-09 19:00,10,19.63,19.63,19.63,19.63,1
VIJ16,2015-12-09 19:30,10,19.6,19.6,19.59,19.6,16
VIJ16,2015-12-09 20:00,10,19.63,19.63,19.63,19.63,7
VIJ16,2015-12-09 20:30,10,19.67,19.67,19.67,19.67,1
VIJ16,2015-12-09 22:00,10,19.66,19.66,19.64,19.64,21
VIJ16,2015-12-10 00:00,10,19.65,19.65,19.65,19.65,1
VIJ16,2015-12-10 01:30,10,19.58,19.58,19.55,19.58,14
VIJ16,2015-12-10 02:00,10,19.6,19.67,19.53,19.58,82
VIJ16,2015-12-10 02:30,10,19.6,19.7,19.59,19.65,34
VIJ16,2015-12-10 03:00,10,19.7,19.7,19.61,19.61,9
VIJ16,2015-12-10 03:30,10,19.6,19.69,19.6,19.64,9
VIJ16,2015-12-10 04:00,10,19.65,19.68,19.65,19.65,5
VIJ16,2015-12-10 05:00,10,19.6,19.6,19.6,19.6,2
VIJ16,2015-12-10 06:00,10,19.65,19.7,19.63,19.7,16
VIJ16,2015-12-10 06:30,10,19.7,19.79,19.7,19.77,16
VIJ16,2015-12-10 07:00,10,19.68,19.73,19.65,19.7,39
VIJ16,2015-12-10 07:30,10,19.69,19.8,19.69,19.8,16
VIJ16,2015-12-10 08:00,10,19.77,19.84,19.74,19.74,162
VIJ16,2015-12-10 08:30,10,19.75,19.89,19.68,19.83,707
VIJ16,2015-12-10 09:00,10,19.84,19.96,19.75,19.85,393
VIJ16,2015-12-10 09:30,10,19.85,19.85,19.68,19.75,500
VIJ16,2015-12-10 10:00,10,19.76,19.76,19.6,19.7,111
VIJ16,2015-12-10 10:30,10,19.65,19.75,19.65,19.75,144
VIJ16,2015-12-10 11:00,10,19.75,19.95,19.72,19.95,107
VIJ16,2015-12-10 11:30,10,19.9,19.96,19.77,19.78,115
VIJ16,2015-12-10 12:00,10,19.75,19.86,19.75,19.8,38
VIJ16,2015-12-10 12:30,10,19.72,19.75,19.69,19.7,68
VIJ16,2015-12-10 13:00,10,19.7,19.75,19.52,19.52,177
VIJ16,2015-12-10 13:30,10,19.48,19.62,19.43,19.62,202
VIJ16,2015-12-10 14:00,10,19.6,19.9,19.6,19.82,380
VIJ16,2015-12-10 14:30,10,19.8,19.96,19.75,19.8,340
VIJ16,2015-12-10 15:00,10,19.87,20.05,19.87,20,622
VIJ16,2015-12-10 15:30,11,20.05,20.05,19.97,19.97,12
VIJ16,2015-12-10 16:00,11,19.95,19.95,19.95,19.95,10
VIJ16,2015-12-10 18:00,11,19.9,19.9,19.87,19.87,3
VIJ16,2015-12-10 19:00,11,19.85,19.85,19.85,19.85,1
VIJ16,2015-12-10 19:30,11,19.82,19.82,19.82,19.82,8
VIJ16,2015-12-10 22:30,11,19.85,19.85,19.85,19.85,1
VIJ16,2015-12-11 01:30,11,19.87,19.87,19.87,19.87,1
VIJ16,2015-12-11 02:00,11,19.9,19.94,19.83,19.83,21
VIJ16,2015-12-11 02:30,11,19.85,20,19.85,19.98,55
VIJ16,2015-12-11 03:00,11,20,20.06,19.99,20.05,71
VIJ16,2015-12-11 03:30,11,20,20.03,19.97,20,90
VIJ16,2015-12-11 04:00,11,19.96,20.12,19.96,20.12,161
VIJ16,2015-12-11 04:30,11,20.1,20.4,20.09,20.29,241
VIJ16,2015-12-11 05:00,11,20.45,20.47,20.2,20.25,69
VIJ16,2015-12-11 05:30,11,20.36,20.37,20.35,20.36,4
VIJ16,2015-12-11 06:00,11,20.35,20.43,20.27,20.43,90
VIJ16,2015-12-11 06:30,11,20.43,20.54,20.42,20.5,213
VIJ16,2015-12-11 07:00,11,20.5,20.5,20.33,20.33,66
VIJ16,2015-12-11 07:30,11,20.35,20.37,20.23,20.25,86
VIJ16,2015-12-11 08:00,11,20.3,20.6,20.3,20.35,816
VIJ16,2015-12-11 08:30,11,20.4,20.58,20.3,20.47,432
VIJ16,2015-12-11 09:00,11,20.5,20.52,20.34,20.35,404
VIJ16,2015-12-11 09:30,11,20.35,20.65,20.34,20.65,267
VIJ16,2015-12-11 10:00,11,20.65,20.72,20.47,20.57,350
VIJ16,2015-12-11 10:30,11,20.6,20.6,20.5,20.57,252
VIJ16,2015-12-11 11:00,11,20.59,20.98,20.57,20.93,561
VIJ16,2015-12-11 11:30,11,20.99,21,20.8,20.85,552
VIJ16,2015-12-11 12:00,11,20.83,20.89,20.63,20.89,487
VIJ16,2015-12-11 12:30,11,20.87,21,20.75,20.85,403
VIJ16,2015-12-11 13:00,11,20.87,20.95,20.69,20.9,434
VIJ16,2015-12-11 13:30,11,20.88,21.04,20.88,21,536
VIJ16,2015-12-11 14:00,11,21.05,21.59,20.95,21.4,1006
VIJ16,2015-12-11 14:30,11,21.45,21.55,21.19,21.37,1238
VIJ16,2015-12-11 15:00,11,21.43,21.6,21.25,21.56,1710
VIJ16,2015-12-13 17:00,14,21.5,21.53,21.34,21.4,19
VIJ16,2015-12-13 17:30,14,21.34,21.34,21.27,21.3,54
VIJ16,2015-12-13 18:00,14,21.28,21.3,21.25,21.25,164
VIJ16,2015-12-13 18:30,14,21.2,21.22,21.18,21.22,44
VIJ16,2015-12-13 19:00,14,21.21,21.23,21.21,21.21,30
VIJ16,2015-12-13 19:30,14,21.2,21.22,21.1,21.12,6
VIJ16,2015-12-13 20:30,14,21.11,21.11,21.09,21.09,20
VIJ16,2015-12-13 21:00,14,21.09,21.14,21.09,21.14,3
VIJ16,2015-12-13 22:30,14,21.1,21.1,21.1,21.1,1
VIJ16,2015-12-14 01:00,14,20.9,20.9,20.84,20.85,5
VIJ16,2015-12-14 01:30,14,20.83,20.84,20.71,20.77,74
VIJ16,2015-12-14 02:00,14,20.75,20.86,20.75,20.8,54
VIJ16,2015-12-14 02:30,14,20.9,20.93,20.84,20.87,210
VIJ16,2015-12-14 03:00,14,20.85,20.91,20.84,20.91,21
VIJ16,2015-12-14 03:30,14,20.9,20.9,20.85,20.85,20
VIJ16,2015-12-14 04:00,14,20.9,21.02,20.85,20.92,38
VIJ16,2015-12-14 04:30,14,20.93,20.95,20.91,20.93,6
VIJ16,2015-12-14 05:00,14,20.92,21.19,20.92,21.17,17
VIJ16,2015-12-14 05:30,14,21.25,21.4,21.24,21.24,90
VIJ16,2015-12-14 06:00,14,21.3,21.49,21.3,21.4,207
VIJ16,2015-12-14 06:30,14,21.4,21.5,21.39,21.4,91
VIJ16,2015-12-14 07:00,14,21.44,21.57,21.42,21.52,117
VIJ16,2015-12-14 07:30,14,21.5,21.51,21.35,21.37,134
VIJ16,2015-12-14 08:00,14,21.35,21.37,21.27,21.27,90
VIJ16,2015-12-14 08:30,14,21.3,21.45,21.05,21.43,855
VIJ16,2015-12-14 09:00,14,21.45,21.63,21.25,21.63,703
VIJ16,2015-12-14 09:30,14,21.64,21.72,21.46,21.65,444
VIJ16,2015-12-14 10:00,14,21.62,21.87,21.62,21.75,570
VIJ16,2015-12-14 10:30,14,21.86,21.97,21.6,21.6,563
VIJ16,2015-12-14 11:00,14,21.62,21.72,21,21,887
VIJ16,2015-12-14 11:30,14,21,21.21,20.9,20.95,613
VIJ16,2015-12-14 12:00,14,20.91,21.04,20.8,20.95,541
VIJ16,2015-12-14 12:30,14,20.98,21.19,20.87,20.9,829
VIJ16,2015-12-14 13:00,14,20.88,21.02,20.65,20.76,598
VIJ16,2015-12-14 13:30,14,20.77,20.92,20.62,20.65,404
VIJ16,2015-12-14 14:00,14,20.65,20.81,20.65,20.7,330
VIJ16,2015-12-14 14:30,14,20.7,20.7,20.3,20.42,796
VIJ16,2015-12-14 15:00,14,20.42,20.65,20.3,20.65,647
VIJ16,2015-12-14 15:30,15,20.6,20.64,20.6,20.6,67
VIJ16,2015-12-14 16:00,15,20.6,20.6,20.6,20.6,3
VIJ16,2015-12-14 16:30,15,20.65,20.65,20.64,20.64,9
VIJ16,2015-12-14 17:00,15,20.6,20.6,20.6,20.6,1
VIJ16,2015-12-14 17:30,15,20.57,20.57,20.57,20.57,1
VIJ16,2015-12-14 18:00,15,20.65,20.65,20.65,20.65,1
VIJ16,2015-12-14 19:00,15,20.59,20.59,20.59,20.59,1
VIJ16,2015-12-14 19:30,15,20.65,20.66,20.63,20.63,139
VIJ16,2015-12-14 20:00,15,20.65,20.65,20.62,20.62,31
VIJ16,2015-12-14 20:30,15,20.62,20.62,20.62,20.62,5
VIJ16,2015-12-14 22:00,15,20.61,20.61,20.61,20.61,1
VIJ16,2015-12-14 23:30,15,20.7,20.7,20.7,20.7,11
VIJ16,2015-12-15 00:00,15,20.6,20.6,20.6,20.6,1
VIJ16,2015-12-15 01:30,15,20.6,20.6,20.6,20.6,1
VIJ16,2015-12-15 02:00,15,20.67,20.67,20.54,20.57,50
VIJ16,2015-12-15 02:30,15,20.52,20.52,20.37,20.39,48
VIJ16,2015-12-15 03:00,15,20.35,20.35,20.33,20.34,16
VIJ16,2015-12-15 03:30,15,20.35,20.38,20.25,20.25,18
VIJ16,2015-12-15 04:00,15,20.25,20.4,20.23,20.4,32
VIJ16,2015-12-15 04:30,15,20.35,20.37,20.3,20.3,6
VIJ16,2015-12-15 05:00,15,20.35,20.35,20.35,20.35,1
VIJ16,2015-12-15 05:30,15,20.28,20.33,20.28,20.33,88
VIJ16,2015-12-15 06:00,15,20.33,20.35,20.33,20.35,48
VIJ16,2015-12-15 06:30,15,20.33,20.41,20.33,20.4,128
VIJ16,2015-12-15 07:00,15,20.4,20.4,20.35,20.39,61
VIJ16,2015-12-15 07:30,15,20.4,20.4,20.12,20.15,248
VIJ16,2015-12-15 08:00,15,20.17,20.22,20.14,20.15,148
VIJ16,2015-12-15 08:30,15,20.1,20.19,19.97,20.05,647
VIJ16,2015-12-15 09:00,15,20.05,20.26,20.04,20.12,433
VIJ16,2015-12-15 09:30,15,20.12,20.3,20.12,20.25,110
VIJ16,2015-12-15 10:00,15,20.25,20.35,20.22,20.28,279
VIJ16,2015-12-15 10:30,15,20.28,20.53,20.25,20.47,389
VIJ16,2015-12-15 11:00,15,20.5,20.55,20.38,20.4,564
VIJ16,2015-12-15 11:30,15,20.35,20.35,20.12,20.15,493
VIJ16,2015-12-15 12:00,15,20.1,20.35,20.07,20.3,235
VIJ16,2015-12-15 12:30,15,20.27,20.3,20,20.03,287
VIJ16,2015-12-15 13:00,15,20.05,20.12,19.9,19.95,316
VIJ16,2015-12-15 13:30,15,19.9,19.95,19.85,19.9,360
VIJ16,2015-12-15 14:00,15,19.9,20,19.88,19.95,239
VIJ16,2015-12-15 14:30,15,19.98,20.05,19.87,19.95,360
VIJ16,2015-12-15 15:00,15,19.95,19.99,19.68,19.7,651
VIJ16,2015-12-15 15:30,16,19.73,19.79,19.6,19.79,52
VIJ16,2015-12-15 16:30,16,19.71,19.71,19.71,19.71,1
VIJ16,2015-12-15 17:00,16,19.75,19.75,19.7,19.7,19
VIJ16,2015-12-15 21:00,16,19.68,19.68,19.68,19.68,11
VIJ16,2015-12-15 21:30,16,19.66,19.66,19.66,19.66,1
VIJ16,2015-12-15 22:00,16,19.63,19.63,19.63,19.63,1
VIJ16,2015-12-16 00:30,16,19.65,19.65,19.62,19.62,5
VIJ16,2015-12-16 01:00,16,19.69,19.69,19.69,19.69,1
VIJ16,2015-12-16 02:00,16,19.71,19.75,19.67,19.75,50
VIJ16,2015-12-16 02:30,16,19.77,19.82,19.75,19.75,53
VIJ16,2015-12-16 03:00,16,19.75,19.76,19.7,19.76,24
VIJ16,2015-12-16 03:30,16,19.75,19.75,19.7,19.7,22
VIJ16,2015-12-16 04:00,16,19.7,19.71,19.65,19.67,9
VIJ16,2015-12-16 04:30,16,19.65,19.67,19.5,19.5,78
VIJ16,2015-12-16 05:00,16,19.57,19.6,19.5,19.55,21
VIJ16,2015-12-16 05:30,16,19.54,19.55,19.54,19.55,2
VIJ16,2015-12-16 06:00,16,19.6,19.61,19.57,19.61,7
VIJ16,2015-12-16 06:30,16,19.6,19.62,19.58,19.58,43
VIJ16,2015-12-16 07:00,16,19.58,19.62,19.55,19.55,44
VIJ16,2015-12-16 07:30,16,19.53,19.55,19.48,19.52,70
VIJ16,2015-12-16 08:00,16,19.55,19.55,19.43,19.5,144
VIJ16,2015-12-16 08:30,16,19.5,19.6,19.4,19.6,823
VIJ16,2015-12-16 09:00,16,19.6,19.7,19.55,19.61,656
VIJ16,2015-12-16 09:30,16,19.65,19.77,19.63,19.7,415
VIJ16,2015-12-16 10:00,16,19.7,19.82,19.65,19.82,200
VIJ16,2015-12-16 10:30,16,19.8,19.8,19.65,19.65,221
VIJ16,2015-12-16 11:00,16,19.68,19.75,19.64,19.66,361
VIJ16,2015-12-16 11:30,16,19.66,19.85,19.61,19.8,423
VIJ16,2015-12-16 12:00,16,19.8,19.8,19.69,19.7,190
VIJ16,2015-12-16 12:30,16,19.7,19.71,19.5,19.55,284
VIJ16,2015-12-16 13:00,16,19.53,19.78,19.15,19.35,761
VIJ16,2015-12-16 13:30,16,19.35,19.47,18.95,18.99,894
VIJ16,2015-12-16 14:00,16,18.99,19.19,18.98,18.98,390
VIJ16,2015-12-16 14:30,16,18.95,19.2,18.95,19.2,615
VIJ16,2015-12-16 15:00,16,19.2,19.35,19.13,19.33,800
VIJ16,2015-12-16 17:00,17,19.33,19.35,19.33,19.35,5
VIJ16,2015-12-16 17:30,17,19.37,19.37,19.33,19.33,3
VIJ16,2015-12-16 18:00,17,19.33,19.33,19.33,19.33,3
VIJ16,2015-12-16 18:30,17,19.37,19.39,19.33,19.33,6
VIJ16,2015-12-16 19:00,17,19.37,19.4,19.33,19.36,21
VIJ16,2015-12-16 19:30,17,19.35,19.4,19.35,19.4,69
VIJ16,2015-12-16 20:00,17,19.39,19.39,19.39,19.39,4
VIJ16,2015-12-16 21:00,17,19.4,19.42,19.4,19.4,3
VIJ16,2015-12-16 21:30,17,19.45,19.5,19.44,19.5,23
VIJ16,2015-12-16 23:00,17,19.4,19.4,19.4,19.4,2
VIJ16,2015-12-16 23:30,17,19.35,19.35,19.35,19.35,1
VIJ16,2015-12-17 00:30,17,19.32,19.32,19.32,19.32,1
VIJ16,2015-12-17 01:00,17,19.28,19.3,19.27,19.27,10
VIJ16,2015-12-17 01:30,17,19.25,19.25,19.23,19.23,2
VIJ16,2015-12-17 02:00,17,19.25,19.3,19.25,19.27,16
VIJ16,2015-12-17 02:30,17,19.2,19.2,19.2,19.2,2
VIJ16,2015-12-17 03:00,17,19.2,19.2,19.13,19.2,44
VIJ16,2015-12-17 03:30,17,19.19,19.19,19.15,19.15,16
VIJ16,2015-12-17 04:00,17,19.12,19.12,19.1,19.12,11
VIJ16,2015-12-17 04:30,17,19.12,19.15,19.11,19.11,14
VIJ16,2015-12-17 05:00,17,19.15,19.16,19.1,19.12,44
VIJ16,2015-12-17 05:30,17,19.11,19.15,19.11,19.15,3
VIJ16,2015-12-17 06:00,17,19.1,19.11,19.05,19.05,55
VIJ16,2015-12-17 06:30,17,19.15,19.15,19.06,19.08,48
VIJ16,2015-12-17 07:00,17,19.07,19.16,19.05,19.11,127
VIJ16,2015-12-17 07:30,17,19.1,19.13,19.06,19.11,70
VIJ16,2015-12-17 08:00,17,19.05,19.08,19.04,19.06,187
VIJ16,2015-12-17 08:30,17,19.05,19.5,19.05,19.44,610
VIJ16,2015-12-17 09:00,17,19.43,19.73,19.42,19.65,1020
VIJ16,2015-12-17 09:30,17,19.63,19.95,19.6,19.85,736
VIJ16,2015-12-17 10:00,17,19.85,20.04,19.77,19.95,501
VIJ16,2015-12-17 10:30,17,19.9,20.05,19.8,19.88,492
VIJ16,2015-12-17 11:00,17,19.9,19.96,19.75,19.85,204
VIJ16,2015-12-17 11:30,17,19.88,20,19.85,19.9,312
VIJ16,2015-12-17 12:00,17,19.9,19.9,19.75,19.8,224
VIJ16,2015-12-17 12:30,17,19.85,19.85,19.45,19.45,410
VIJ16,2015-12-17 13:00,17,19.45,19.53,19.4,19.5,193
VIJ16,2015-12-17 13:30,17,19.52,19.7,19.47,19.6,408
VIJ16,2015-12-17 14:00,17,19.6,19.75,19.55,19.65,333
VIJ16,2015-12-17 14:30,17,19.65,19.7,19.5,19.7,580
VIJ16,2015-12-17 15:00,17,19.7,20.07,19.7,20.05,1012
VIJ16,2015-12-17 15:30,18,20.05,20.05,20.05,20.05,5
VIJ16,2015-12-17 16:00,18,20.05,20.08,20.05,20.05,27
VIJ16,2015-12-17 16:30,18,20.05,20.05,19.93,19.93,46
VIJ16,2015-12-17 17:00,18,20,20,19.99,19.99,5
VIJ16,2015-12-17 17:30,18,19.97,19.97,19.97,19.97,5
VIJ16,2015-12-17 18:00,18,19.97,19.97,19.97,19.97,1
VIJ16,2015-12-17 18:30,18,20.06,20.25,20.06,20.25,45
VIJ16,2015-12-17 19:00,18,20.22,20.22,20.15,20.15,5
VIJ16,2015-12-17 19:30,18,20.19,20.19,20.19,20.19,2
VIJ16,2015-12-17 20:30,18,20.1,20.1,20.1,20.1,5
VIJ16,2015-12-17 21:30,18,20.03,20.03,19.94,19.94,2
VIJ16,2015-12-17 22:00,18,20.15,20.15,20.15,20.15,4
VIJ16,2015-12-17 22:30,18,20.17,20.17,20.11,20.11,3
VIJ16,2015-12-17 23:00,18,20.14,20.14,20.1,20.1,5
VIJ16,2015-12-18 00:00,18,20.1,20.1,20.1,20.1,1
VIJ16,2015-12-18 00:30,18,20.05,20.06,20.05,20.05,4
VIJ16,2015-12-18 01:00,18,20.1,20.1,20.1,20.1,2
VIJ16,2015-12-18 01:30,18,20.1,20.25,20.09,20.24,15
VIJ16,2015-12-18 02:00,18,20.25,20.32,20,20.02,59
VIJ16,2015-12-18 02:30,18,20.05,20.11,20.05,20.1,20
VIJ16,2015-12-18 03:00,18,20.08,20.1,20,20.09,33
VIJ16,2015-12-18 03:30,18,20.1,20.11,20.03,20.03,10
VIJ16,2015-12-18 04:00,18,20.05,20.07,20.05,20.05,9
VIJ16,2015-12-18 04:30,18,19.9,19.93,19.9,19.9,18
VIJ16,2015-12-18 05:00,18,19.95,20.02,19.95,20,36
VIJ16,2015-12-18 05:30,18,20,20.2,20,20.18,25
VIJ16,2015-12-18 06:00,18,20.2,20.3,20.13,20.23,130
VIJ16,2015-12-18 06:30,18,20.2,20.25,20.15,20.23,12
VIJ16,2015-12-18 07:00,18,20.14,20.15,20.05,20.08,20
VIJ16,2015-12-18 07:30,18,20.1,20.16,20.08,20.15,81
VIJ16,2015-12-18 08:00,18,20.06,20.1,19.9,20.02,398
VIJ16,2015-12-18 08:30,18,20,20.15,19.9,20,443
VIJ16,2015-12-18 09:00,18,19.97,20.17,19.97,20.15,383
VIJ16,2015-12-18 09:30,18,20.19,20.28,20.05,20.05,1064
VIJ16,2015-12-18 10:00,18,20.01,20.05,19.87,20.05,761
VIJ16,2015-12-18 10:30,18,20.05,20.18,19.97,20.15,300
VIJ16,2015-12-18 11:00,18,20.18,20.44,20.15,20.43,892
VIJ16,2015-12-18 11:30,18,20.4,20.63,20.4,20.58,499
VIJ16,2015-12-18 12:00,18,20.58,20.63,20.5,20.55,558
VIJ16,2015-12-18 12:30,18,20.55,20.62,20.45,20.5,166
VIJ16,2015-12-18 13:00,18,20.5,20.5,20.23,20.25,337
VIJ16,2015-12-18 13:30,18,20.4,20.46,20.3,20.39,146
VIJ16,2015-12-18 14:00,18,20.38,20.65,20.33,20.49,518
VIJ16,2015-12-18 14:30,18,20.55,20.65,20.38,20.65,374
VIJ16,2015-12-18 15:00,18,20.67,20.85,20.59,20.83,484
VIJ16,2015-12-20 17:00,21,20.81,20.83,20.63,20.65,15
VIJ16,2015-12-20 17:30,21,20.6,20.6,20.6,20.6,4
VIJ16,2015-12-20 18:00,21,20.62,20.75,20.56,20.61,31
VIJ16,2015-12-20 19:30,21,20.6,20.6,20.6,20.6,2
VIJ16,2015-12-20 20:30,21,20.52,20.54,20.51,20.51,11
VIJ16,2015-12-20 21:30,21,20.51,20.51,20.46,20.47,12
VIJ16,2015-12-20 22:00,21,20.45,20.48,20.45,20.47,30
VIJ16,2015-12-20 22:30,21,20.45,20.46,20.45,20.46,2
VIJ16,2015-12-20 23:00,21,20.42,20.42,20.41,20.41,5
VIJ16,2015-12-20 23:30,21,20.41,20.41,20.37,20.4,10
VIJ16,2015-12-21 00:00,21,20.42,20.42,20.41,20.41,4
VIJ16,2015-12-21 00:30,21,20.45,20.45,20.45,20.45,2
VIJ16,2015-12-21 01:00,21,20.42,20.42,20.4,20.4,46
VIJ16,2015-12-21 01:30,21,20.35,20.45,20.28,20.42,196
VIJ16,2015-12-21 02:00,21,20.45,20.47,20.29,20.3,57
VIJ16,2015-12-21 02:30,21,20.29,20.3,20.22,20.22,29
VIJ16,2015-12-21 03:00,21,20.23,20.25,20.18,20.25,23
VIJ16,2015-12-21 03:30,21,20.25,20.25,20.25,20.25,1
VIJ16,2015-12-21 04:00,21,20.25,20.25,20.2,20.2,39
VIJ16,2015-12-21 04:30,21,20.25,20.25,20.25,20.25,9
VIJ16,2015-12-21 05:00,21,20.27,20.35,20.27,20.35,6
VIJ16,2015-12-21 05:30,21,20.3,20.3,20.3,20.3,2
VIJ16,2015-12-21 06:00,21,20.3,20.3,20.3,20.3,1
VIJ16,2015-12-21 06:30,21,20.3,20.33,20.3,20.33,12
VIJ16,2015-12-21 07:00,21,20.31,20.35,20.3,20.35,35
VIJ16,2015-12-21 07:30,21,20.3,20.31,20.25,20.25,47
VIJ16,2015-12-21 08:00,21,20.25,20.28,20.15,20.15,43
VIJ16,2015-12-21 08:30,21,20.15,20.28,20.08,20.26,560
VIJ16,2015-12-21 09:00,21,20.23,20.24,20.1,20.15,208
VIJ16,2015-12-21 09:30,21,20.12,20.26,20.05,20.2,138
VIJ16,2015-12-21 10:00,21,20.2,20.43,20.15,20.4,134
VIJ16,2015-12-21 10:30,21,20.37,20.61,20.37,20.5,213
VIJ16,2015-12-21 11:00,21,20.58,20.6,20.45,20.5,124
VIJ16,2015-12-21 11:30,21,20.48,20.5,20.25,20.3,112
VIJ16,2015-12-21 12:00,21,20.3,20.3,20.16,20.18,63
VIJ16,2015-12-21 12:30,21,20.15,20.15,20.05,20.15,99
VIJ16,2015-12-21 13:00,21,20.15,20.35,20.1,20.33,197
VIJ16,2015-12-21 13:30,21,20.35,20.4,20.33,20.35,135
VIJ16,2015-12-21 14:00,21,20.35,20.58,20.25,20.5,178
VIJ16,2015-12-21 14:30,21,20.5,20.55,20.13,20.13,538
VIJ16,2015-12-21 15:00,21,20.13,20.13,19.85,19.88,1347
VIJ16,2015-12-21 15:30,22,19.85,19.91,19.85,19.89,47
VIJ16,2015-12-21 16:00,22,19.85,19.94,19.85,19.9,12
VIJ16,2015-12-21 16:30,22,19.9,19.9,19.88,19.9,23
VIJ16,2015-12-21 18:00,22,19.87,19.9,19.83,19.83,40
VIJ16,2015-12-21 18:30,22,19.85,19.85,19.77,19.81,64
VIJ16,2015-12-21 19:30,22,19.85,19.85,19.85,19.85,2
VIJ16,2015-12-21 20:00,22,19.84,19.85,19.84,19.85,3
VIJ16,2015-12-21 23:00,22,19.85,19.85,19.85,19.85,1
VIJ16,2015-12-22 00:00,22,19.81,19.81,19.8,19.8,6
VIJ16,2015-12-22 01:00,22,19.8,19.81,19.72,19.77,8
VIJ16,2015-12-22 01:30,22,19.8,19.8,19.78,19.79,14
VIJ16,2015-12-22 02:00,22,19.75,19.82,19.72,19.82,22
VIJ16,2015-12-22 02:30,22,19.85,19.9,19.77,19.9,25
VIJ16,2015-12-22 03:00,22,19.9,19.97,19.85,19.97,24
VIJ16,2015-12-22 03:30,22,19.97,20.12,19.97,20.07,39
VIJ16,2015-12-22 04:00,22,20.05,20.05,19.98,19.98,4
VIJ16,2015-12-22 04:30,22,19.96,19.96,19.96,19.96,1
VIJ16,2015-12-22 05:00,22,19.9,19.9,19.8,19.9,7
VIJ16,2015-12-22 05:30,22,19.81,19.94,19.81,19.94,2
VIJ16,2015-12-22 06:00,22,19.95,19.95,19.9,19.92,19
VIJ16,2015-12-22 06:30,22,19.9,19.9,19.77,19.8,6
VIJ16,2015-12-22 07:00,22,19.8,19.82,19.8,19.8,10
VIJ16,2015-12-22 07:30,22,19.8,19.8,19.8,19.8,4
VIJ16,2015-12-22 08:00,22,19.7,19.7,19.65,19.7,98
VIJ16,2015-12-22 08:30,22,19.7,19.84,19.69,19.7,399
VIJ16,2015-12-22 09:00,22,19.75,19.82,19.64,19.65,212
VIJ16,2015-12-22 09:30,22,19.65,19.73,19.6,19.69,192
VIJ16,2015-12-22 10:00,22,19.65,19.8,19.57,19.75,313
VIJ16,2015-12-22 10:30,22,19.75,19.75,19.64,19.67,369
VIJ16,2015-12-22 11:00,22,19.65,19.73,19.65,19.65,89
VIJ16,2015-12-22 11:30,22,19.63,19.63,19.55,19.55,242
VIJ16,2015-12-22 12:00,22,19.55,19.6,19.54,19.56,113
VIJ16,2015-12-22 12:30,22,19.59,19.64,19.51,19.51,62
VIJ16,2015-12-22 13:00,22,19.54,19.55,19.48,19.54,202
VIJ16,2015-12-22 13:30,22,19.54,19.6,19.5,19.53,201
VIJ16,2015-12-22 14:00,22,19.5,19.55,19.47,19.55,194
VIJ16,2015-12-22 14:30,22,19.55,19.73,19.45,19.5,848
VIJ16,2015-12-22 15:00,22,19.48,19.5,19.25,19.29,1135
VIJ16,2015-12-22 15:30,23,19.35,19.35,19.29,19.3,41
VIJ16,2015-12-22 17:30,23,19.3,19.3,19.3,19.3,1
VIJ16,2015-12-22 19:00,23,19.38,19.38,19.38,19.38,2
VIJ16,2015-12-23 00:00,23,19.35,19.35,19.35,19.35,1
VIJ16,2015-12-23 02:00,23,19.3,19.31,19.2,19.2,57
VIJ16,2015-12-23 02:30,23,19.2,19.2,19.2,19.2,3
VIJ16,2015-12-23 03:00,23,19.25,19.26,19.2,19.2,11
VIJ16,2015-12-23 03:30,23,19.2,19.25,19.17,19.2,41
VIJ16,2015-12-23 04:00,23,19.2,19.23,19.2,19.23,12
VIJ16,2015-12-23 04:30,23,19.23,19.24,19.23,19.24,55
VIJ16,2015-12-23 05:00,23,19.25,19.25,19.2,19.2,10
VIJ16,2015-12-23 05:30,23,19.18,19.18,19.15,19.15,67
VIJ16,2015-12-23 06:00,23,19.15,19.15,19,19.07,54
VIJ16,2015-12-23 06:30,23,19.1,19.1,19.05,19.05,8
VIJ16,2015-12-23 07:00,23,19.1,19.19,19.1,19.19,29
VIJ16,2015-12-23 07:30,23,19.15,19.18,19.15,19.15,63
VIJ16,2015-12-23 08:00,23,19.2,19.2,19.15,19.2,109
VIJ16,2015-12-23 08:30,23,19.15,19.25,19.13,19.17,424
VIJ16,2015-12-23 09:00,23,19.16,19.27,19.14,19.27,193
VIJ16,2015-12-23 09:30,23,19.25,19.27,19.13,19.15,273
VIJ16,2015-12-23 10:00,23,19.15,19.25,19.15,19.2,228
VIJ16,2015-12-23 10:30,23,19.2,19.27,19.2,19.25,115
VIJ16,2015-12-23 11:00,23,19.26,19.27,19.19,19.25,145
VIJ16,2015-12-23 11:30,23,19.26,19.34,19.25,19.25,152
VIJ16,2015-12-23 12:00,23,19.29,19.4,19.27,19.35,294
VIJ16,2015-12-23 12:30,23,19.39,19.49,19.3,19.3,264
VIJ16,2015-12-23 13:00,23,19.29,19.29,19.23,19.25,175
VIJ16,2015-12-23 13:30,23,19.25,19.33,19.2,19.3,278
VIJ16,2015-12-23 14:00,23,19.3,19.3,19.2,19.28,268
VIJ16,2015-12-23 14:30,23,19.28,19.35,19.2,19.23,489
VIJ16,2015-12-23 15:00,23,19.2,19.34,19.15,19.3,710
VIJ16,2015-12-23 15:30,24,19.35,19.35,19.25,19.3,73
VIJ16,2015-12-23 16:30,24,19.35,19.35,19.35,19.35,2
VIJ16,2015-12-23 17:00,24,19.3,19.34,19.25,19.34,33
VIJ16,2015-12-23 17:30,24,19.35,19.35,19.32,19.34,8
VIJ16,2015-12-23 18:00,24,19.3,19.3,19.25,19.25,6
VIJ16,2015-12-23 18:30,24,19.25,19.25,19.25,19.25,7
VIJ16,2015-12-23 19:00,24,19.25,19.25,19.25,19.25,2
VIJ16,2015-12-23 19:30,24,19.26,19.27,19.25,19.27,39
VIJ16,2015-12-23 22:30,24,19.35,19.35,19.35,19.35,1
VIJ16,2015-12-23 23:00,24,19.35,19.41,19.35,19.41,16
VIJ16,2015-12-23 23:30,24,19.39,19.4,19.39,19.4,20
VIJ16,2015-12-24 01:00,24,19.4,19.4,19.35,19.38,32
VIJ16,2015-12-24 01:30,24,19.38,19.38,19.38,19.38,2
VIJ16,2015-12-24 02:00,24,19.4,19.4,19.39,19.4,12
VIJ16,2015-12-24 03:00,24,19.41,19.41,19.4,19.4,7
VIJ16,2015-12-24 03:30,24,19.38,19.38,19.36,19.36,9
VIJ16,2015-12-24 04:00,24,19.38,19.38,19.38,19.38,5
VIJ16,2015-12-24 04:30,24,19.4,19.4,19.37,19.37,8
VIJ16,2015-12-24 05:30,24,19.35,19.37,19.35,19.35,7
VIJ16,2015-12-24 06:30,24,19.32,19.32,19.3,19.3,11
VIJ16,2015-12-24 07:00,24,19.3,19.3,19.3,19.3,7
VIJ16,2015-12-24 07:30,24,19.3,19.3,19.3,19.3,12
VIJ16,2015-12-24 08:00,24,19.3,19.32,19.27,19.27,18
VIJ16,2015-12-24 08:30,24,19.3,19.37,19.2,19.37,129
VIJ16,2015-12-24 09:00,24,19.4,19.45,19.35,19.4,73
VIJ16,2015-12-24 09:30,24,19.35,19.42,19.35,19.39,146
VIJ16,2015-12-24 10:00,24,19.35,19.4,19.35,19.37,45
VIJ16,2015-12-24 10:30,24,19.4,19.4,19.3,19.3,84
VIJ16,2015-12-24 11:00,24,19.35,19.4,19.3,19.35,145
VIJ16,2015-12-24 11:30,24,19.35,19.4,19.33,19.4,153
VIJ16,2015-12-24 12:00,24,19.4,19.5,19.4,19.5,184
VIJ16,2015-12-27 17:00,28,19.35,19.35,19.1,19.3,104
VIJ16,2015-12-27 17:30,28,19.3,19.35,19.3,19.35,12
VIJ16,2015-12-27 18:00,28,19.35,19.35,19.35,19.35,5
VIJ16,2015-12-27 18:30,28,19.35,19.35,19.35,19.35,2
VIJ16,2015-12-27 19:00,28,19.35,19.35,19.35,19.35,3
VIJ16,2015-12-27 20:00,28,19.4,19.4,19.4,19.4,1
VIJ16,2015-12-27 21:30,28,19.35,19.36,19.31,19.31,14
VIJ16,2015-12-27 23:00,28,19.33,19.35,19.33,19.35,52
VIJ16,2015-12-27 23:30,28,19.4,19.45,19.4,19.4,4
VIJ16,2015-12-28 00:00,28,19.4,19.43,19.4,19.43,3
VIJ16,2015-12-28 01:00,28,19.42,19.45,19.42,19.45,15
VIJ16,2015-12-28 01:30,28,19.35,19.35,19.35,19.35,12
VIJ16,2015-12-28 02:00,28,19.45,19.55,19.45,19.5,11
VIJ16,2015-12-28 02:30,28,19.5,19.5,19.45,19.45,86
VIJ16,2015-12-28 03:00,28,19.5,19.5,19.5,19.5,6
VIJ16,2015-12-28 03:30,28,19.5,19.5,19.48,19.5,49
VIJ16,2015-12-28 04:00,28,19.55,19.55,19.55,19.55,5
VIJ16,2015-12-28 05:00,28,19.58,19.58,19.55,19.55,3
VIJ16,2015-12-28 06:00,28,19.6,19.6,19.6,19.6,13
VIJ16,2015-12-28 06:30,28,19.65,19.65,19.6,19.6,24
VIJ16,2015-12-28 07:00,28,19.6,19.62,19.52,19.52,41
VIJ16,2015-12-28 07:30,28,19.55,19.55,19.45,19.5,222
VIJ16,2015-12-28 08:00,28,19.53,19.54,19.5,19.51,128
VIJ16,2015-12-28 08:30,28,19.5,19.62,19.47,19.55,425
VIJ16,2015-12-28 09:00,28,19.57,19.68,19.57,19.61,332
VIJ16,2015-12-28 09:30,28,19.62,19.74,19.6,19.68,136
VIJ16,2015-12-28 10:00,28,19.73,19.73,19.58,19.6,205
VIJ16,2015-12-28 10:30,28,19.6,19.6,19.47,19.59,188
VIJ16,2015-12-28 11:00,28,19.55,19.58,19.48,19.5,100
VIJ16,2015-12-28 11:30,28,19.5,19.55,19.42,19.5,69
VIJ16,2015-12-28 12:00,28,19.45,19.45,19.25,19.25,509
VIJ16,2015-12-28 12:30,28,19.2,19.31,19.18,19.3,164
VIJ16,2015-12-28 13:00,28,19.3,19.3,19.15,19.15,189
VIJ16,2015-12-28 13:30,28,19.15,19.17,19.13,19.15,116
VIJ16,2015-12-28 14:00,28,19.1,19.17,19.09,19.13,248
VIJ16,2015-12-28 14:30,28,19.15,19.2,19.05,19.07,420
VIJ16,2015-12-28 15:00,28,19.07,19.1,18.95,18.95,821
VIJ16,2015-12-28 15:30,29,19,19,19,19,3
VIJ16,2015-12-28 16:00,29,19,19,19,19,7
VIJ16,2015-12-28 17:30,29,19,19.03,19,19.03,33
VIJ16,2015-12-28 18:00,29,19.01,19.02,19.01,19.02,32
VIJ16,2015-12-28 18:30,29,19.02,19.03,19.02,19.03,17
VIJ16,2015-12-28 19:00,29,19.02,19.02,18.99,18.99,10
VIJ16,2015-12-28 20:00,29,18.98,18.98,18.98,18.98,3
VIJ16,2015-12-28 22:00,29,18.97,18.97,18.96,18.96,12
VIJ16,2015-12-28 23:00,29,19,19.04,19,19.04,58
VIJ16,2015-12-28 23:30,29,19.01,19.01,19.01,19.01,1
VIJ16,2015-12-29 00:30,29,19.01,19.01,19.01,19.01,1
VIJ16,2015-12-29 01:00,29,19,19.01,19,19.01,3
VIJ16,2015-12-29 02:00,29,18.95,18.95,18.9,18.9,27
VIJ16,2015-12-29 03:00,29,18.85,18.85,18.82,18.82,15
VIJ16,2015-12-29 03:30,29,18.8,18.8,18.78,18.8,34
VIJ16,2015-12-29 04:00,29,18.8,18.84,18.8,18.82,8
VIJ16,2015-12-29 04:30,29,18.8,18.82,18.8,18.82,7
VIJ16,2015-12-29 05:00,29,18.85,18.85,18.85,18.85,3
VIJ16,2015-12-29 05:30,29,18.85,18.89,18.83,18.89,10
VIJ16,2015-12-29 06:00,29,18.85,18.87,18.85,18.86,6
VIJ16,2015-12-29 06:30,29,18.82,18.82,18.82,18.82,1
VIJ16,2015-12-29 07:00,29,18.85,18.85,18.83,18.83,51
VIJ16,2015-12-29 07:30,29,18.8,18.8,18.75,18.75,21
VIJ16,2015-12-29 08:00,29,18.8,18.87,18.8,18.84,187
VIJ16,2015-12-29 08:30,29,18.83,18.9,18.75,18.83,441
VIJ16,2015-12-29 09:00,29,18.83,18.9,18.81,18.85,399
VIJ16,2015-12-29 09:30,29,18.82,18.93,18.82,18.86,122
VIJ16,2015-12-29 10:00,29,18.88,18.9,18.85,18.87,170
VIJ16,2015-12-29 10:30,29,18.9,18.98,18.87,18.97,158
VIJ16,2015-12-29 11:00,29,18.95,18.95,18.89,18.9,89
VIJ16,2015-12-29 11:30,29,18.9,18.9,18.85,18.9,94
VIJ16,2015-12-29 12:00,29,18.85,18.89,18.85,18.87,148
VIJ16,2015-12-29 12:30,29,18.9,18.9,18.8,18.8,145
VIJ16,2015-12-29 13:00,29,18.83,18.84,18.77,18.8,166
VIJ16,2015-12-29 13:30,29,18.8,18.87,18.8,18.8,249
VIJ16,2015-12-29 14:00,29,18.8,18.85,18.8,18.83,65
VIJ16,2015-12-29 14:30,29,18.85,18.89,18.75,18.81,607
VIJ16,2015-12-29 15:00,29,18.8,18.83,18.7,18.7,1159
VIJ16,2015-12-29 15:30,30,18.7,18.75,18.7,18.75,20
VIJ16,2015-12-29 16:00,30,18.75,18.75,18.75,18.75,7
VIJ16,2015-12-29 17:30,30,18.8,18.8,18.8,18.8,3
VIJ16,2015-12-29 18:00,30,18.8,18.8,18.8,18.8,2
VIJ16,2015-12-29 19:30,30,18.8,18.8,18.8,18.8,1
VIJ16,2015-12-29 20:00,30,18.8,18.83,18.78,18.83,12
VIJ16,2015-12-29 21:30,30,18.85,18.85,18.85,18.85,1
VIJ16,2015-12-30 00:00,30,18.85,18.85,18.85,18.85,1
VIJ16,2015-12-30 01:00,30,18.8,18.82,18.77,18.82,43
VIJ16,2015-12-30 01:30,30,18.85,18.86,18.82,18.82,29
VIJ16,2015-12-30 02:00,30,18.85,18.89,18.84,18.85,30
VIJ16,2015-12-30 02:30,30,18.85,18.9,18.85,18.85,31
VIJ16,2015-12-30 03:30,30,18.8,18.8,18.8,18.8,1
VIJ16,2015-12-30 04:00,30,18.8,18.81,18.79,18.79,24
VIJ16,2015-12-30 04:30,30,18.8,18.83,18.8,18.8,11
VIJ16,2015-12-30 05:00,30,18.8,18.81,18.8,18.8,14
VIJ16,2015-12-30 05:30,30,18.8,18.85,18.8,18.85,33
VIJ16,2015-12-30 06:00,30,18.85,18.89,18.85,18.87,13
VIJ16,2015-12-30 06:30,30,18.9,18.9,18.9,18.9,11
VIJ16,2015-12-30 07:00,30,18.9,18.93,18.9,18.9,18
VIJ16,2015-12-30 07:30,30,18.91,18.95,18.9,18.95,24
VIJ16,2015-12-30 08:00,30,18.92,18.95,18.9,18.95,59
VIJ16,2015-12-30 08:30,30,18.95,19.05,18.9,19,334
VIJ16,2015-12-30 09:00,30,19,19.08,18.93,19.03,258
VIJ16,2015-12-30 09:30,30,19.05,19.07,18.99,19.02,54
VIJ16,2015-12-30 10:00,30,19.05,19.05,19,19.02,77
VIJ16,2015-12-30 10:30,30,19.05,19.1,19.02,19.05,152
VIJ16,2015-12-30 11:00,30,19.05,19.07,19,19.02,108
VIJ16,2015-12-30 11:30,30,19.02,19.07,19.02,19.04,66
VIJ16,2015-12-30 12:00,30,19.04,19.08,19.03,19.05,117
VIJ16,2015-12-30 12:30,30,19.05,19.05,18.95,18.95,77
VIJ16,2015-12-30 13:00,30,18.95,18.97,18.92,18.97,96
VIJ16,2015-12-30 13:30,30,18.95,19.05,18.95,19,87
VIJ16,2015-12-30 14:00,30,19,19.02,19,19,56
VIJ16,2015-12-30 14:30,30,19.02,19.2,19.02,19.15,638
VIJ16,2015-12-30 15:00,30,19.15,19.3,19.1,19.25,746
VIJ16,2015-12-30 15:30,31,19.2,19.21,19.19,19.2,53
VIJ16,2015-12-30 16:00,31,19.2,19.2,19.2,19.2,1
VIJ16,2015-12-30 16:30,31,19.19,19.19,19.13,19.15,18
VIJ16,2015-12-30 18:30,31,19.15,19.15,19.15,19.15,2
VIJ16,2015-12-30 23:00,31,19.19,19.19,19.19,19.19,19
VIJ16,2015-12-30 23:30,31,19.19,19.19,19.19,19.19,3
VIJ16,2015-12-31 01:30,31,19.19,19.19,19.19,19.19,4
VIJ16,2015-12-31 02:30,31,19.17,19.17,19.17,19.17,3
VIJ16,2015-12-31 03:30,31,19.2,19.2,19.2,19.2,7
VIJ16,2015-12-31 04:00,31,19.2,19.2,19.18,19.2,8
VIJ16,2015-12-31 05:00,31,19.15,19.15,19.15,19.15,3
VIJ16,2015-12-31 06:00,31,19.2,19.2,19.2,19.2,1
VIJ16,2015-12-31 06:30,31,19.27,19.36,19.27,19.35,142
VIJ16,2015-12-31 07:00,31,19.35,19.35,19.35,19.35,29
VIJ16,2015-12-31 07:30,31,19.4,19.45,19.4,19.4,72
VIJ16,2015-12-31 08:00,31,19.4,19.4,19.25,19.37,240
VIJ16,2015-12-31 08:30,31,19.35,19.41,19.3,19.35,400
VIJ16,2015-12-31 09:00,31,19.35,19.42,19.33,19.42,446
VIJ16,2015-12-31 09:30,31,19.4,19.48,19.35,19.35,368
VIJ16,2015-12-31 10:00,31,19.37,19.37,19.3,19.32,228
VIJ16,2015-12-31 10:30,31,19.32,19.32,19.18,19.19,149
VIJ16,2015-12-31 11:00,31,19.2,19.22,19.13,19.14,170
VIJ16,2015-12-31 11:30,31,19.1,19.22,19.1,19.2,203
VIJ16,2015-12-31 12:00,31,19.23,19.34,19.2,19.3,269
VIJ16,2015-12-31 12:30,31,19.3,19.3,19.15,19.2,54
VIJ16,2015-12-31 13:00,31,19.2,19.27,19.2,19.25,213
VIJ16,2015-12-31 13:30,31,19.25,19.28,19.22,19.27,271
VIJ16,2015-12-31 14:00,31,19.3,19.35,19.25,19.32,247
VIJ16,2015-12-31 14:30,31,19.3,19.41,19.22,19.41,336
VIJ16,2015-12-31 15:00,31,19.44,19.44,19.3,19.35,805
VIJ16,2016-01-03 17:00,4,19.27,19.27,19.19,19.2,37
VIJ16,2016-01-03 17:30,4,19.22,19.22,19.22,19.22,11
VIJ16,2016-01-03 18:00,4,19.25,19.25,19.25,19.25,1
VIJ16,2016-01-03 18:30,4,19.2,19.2,19.2,19.2,7
VIJ16,2016-01-03 19:00,4,19.2,19.2,19.2,19.2,6
VIJ16,2016-01-03 19:30,4,19.24,19.33,19.24,19.27,26
VIJ16,2016-01-03 20:00,4,19.37,19.55,19.37,19.55,99
VIJ16,2016-01-03 20:30,4,19.55,19.55,19.53,19.55,6
VIJ16,2016-01-03 21:00,4,19.5,19.52,19.5,19.52,5
VIJ16,2016-01-03 21:30,4,19.45,19.55,19.45,19.55,13
VIJ16,2016-01-03 22:00,4,19.54,19.69,19.52,19.68,59
VIJ16,2016-01-03 22:30,4,19.72,19.72,19.7,19.7,23
VIJ16,2016-01-03 23:00,4,19.74,19.77,19.7,19.7,14
VIJ16,2016-01-03 23:30,4,19.75,19.8,19.75,19.79,12
VIJ16,2016-01-04 00:00,4,19.75,19.84,19.75,19.84,2
VIJ16,2016-01-04 00:30,4,19.8,19.8,19.8,19.8,4
VIJ16,2016-01-04 01:00,4,19.8,19.9,19.8,19.85,58
VIJ16,2016-01-04 01:30,4,19.95,20.01,19.89,19.9,117
VIJ16,2016-01-04 02:00,4,19.89,20.2,19.88,20.15,203
VIJ16,2016-01-04 02:30,4,20.15,20.2,20.05,20.05,92
VIJ16,2016-01-04 03:00,4,20.1,20.1,20.1,20.1,12
VIJ16,2016-01-04 03:30,4,20.03,20.1,20.03,20.06,38
VIJ16,2016-01-04 04:00,4,20.05,20.07,20.02,20.07,16
VIJ16,2016-01-04 04:30,4,20.1,20.1,20.07,20.07,22
VIJ16,2016-01-04 05:30,4,20.25,20.35,20.25,20.3,63
VIJ16,2016-01-04 06:00,4,20.3,20.4,20.3,20.38,64
VIJ16,2016-01-04 06:30,4,20.35,20.35,20.23,20.23,75
VIJ16,2016-01-04 07:00,4,20.21,20.22,20.1,20.13,240
VIJ16,2016-01-04 07:30,4,20.12,20.29,20.12,20.25,197
VIJ16,2016-01-04 08:00,4,20.28,20.32,20.2,20.21,249
VIJ16,2016-01-04 08:30,4,20.25,20.3,20,20.05,1130
VIJ16,2016-01-04 09:00,4,20.07,20.15,19.94,19.95,1004
VIJ16,2016-01-04 09:30,4,20,20.15,19.93,20.13,701
VIJ16,2016-01-04 10:00,4,20.13,20.23,20.07,20.1,465
VIJ16,2016-01-04 10:30,4,20.08,20.12,19.92,19.97,416
VIJ16,2016-01-04 11:00,4,19.97,20.15,19.97,20.15,333
VIJ16,2016-01-04 11:30,4,20.15,20.2,20.03,20.1,251
VIJ16,2016-01-04 12:00,4,20.1,20.15,20.02,20.1,267
VIJ16,2016-01-04 12:30,4,20.14,20.25,20.09,20.25,157
VIJ16,2016-01-04 13:00,4,20.24,20.42,20.24,20.35,745
VIJ16,2016-01-04 13:30,4,20.35,20.47,20.35,20.4,191
VIJ16,2016-01-04 14:00,4,20.4,20.58,20.4,20.5,320
VIJ16,2016-01-04 14:30,4,20.5,20.5,19.97,20.01,879
VIJ16,2016-01-04 15:00,4,20,20.03,19.75,19.75,1275
VIJ16,2016-01-04 15:30,5,19.77,19.78,19.68,19.72,26
VIJ16,2016-01-04 16:00,5,19.72,19.74,19.7,19.73,11
VIJ16,2016-01-04 16:30,5,19.74,19.75,19.73,19.74,4
VIJ16,2016-01-04 17:30,5,19.7,19.7,19.7,19.7,5
VIJ16,2016-01-04 18:00,5,19.68,19.71,19.68,19.68,34
VIJ16,2016-01-04 18:30,5,19.7,19.7,19.7,19.7,4
VIJ16,2016-01-04 19:00,5,19.73,19.73,19.71,19.71,13
VIJ16,2016-01-04 19:30,5,19.65,19.67,19.63,19.67,25
VIJ16,2016-01-04 21:00,5,19.59,19.6,19.59,19.6,10
VIJ16,2016-01-04 21:30,5,19.59,19.59,19.55,19.55,16
VIJ16,2016-01-04 22:00,5,19.6,19.66,19.6,19.66,18
VIJ16,2016-01-04 23:00,5,19.66,19.68,19.66,19.68,4
VIJ16,2016-01-04 23:30,5,19.73,19.73,19.68,19.68,16
VIJ16,2016-01-05 00:00,5,19.72,19.76,19.72,19.76,29
VIJ16,2016-01-05 00:30,5,19.6,19.64,19.6,19.64,22
VIJ16,2016-01-05 01:00,5,19.65,19.71,19.64,19.67,76
VIJ16,2016-01-05 01:30,5,19.64,19.72,19.64,19.72,23
VIJ16,2016-01-05 02:00,5,19.7,19.83,19.65,19.83,100
VIJ16,2016-01-05 02:30,5,19.87,19.9,19.83,19.87,37
VIJ16,2016-01-05 03:00,5,19.9,20.05,19.89,20,108
VIJ16,2016-01-05 03:30,5,20.02,20.05,19.98,20.05,61
VIJ16,2016-01-05 04:00,5,20.08,20.24,20.08,20.19,114
VIJ16,2016-01-05 04:30,5,20.16,20.19,20.1,20.16,73
VIJ16,2016-01-05 05:00,5,20.15,20.17,20.1,20.17,6
VIJ16,2016-01-05 05:30,5,20.15,20.15,20.09,20.1,5
VIJ16,2016-01-05 06:00,5,20.05,20.11,20.05,20.05,95
VIJ16,2016-01-05 06:30,5,20.05,20.08,19.93,19.93,51
VIJ16,2016-01-05 07:00,5,19.85,19.86,19.67,19.77,277
VIJ16,2016-01-05 07:30,5,19.77,19.8,19.6,19.7,185
VIJ16,2016-01-05 08:00,5,19.7,19.77,19.58,19.6,133
VIJ16,2016-01-05 08:30,5,19.65,19.9,19.58,19.85,800
VIJ16,2016-01-05 09:00,5,19.82,19.94,19.77,19.88,317
VIJ16,2016-01-05 09:30,5,19.88,19.91,19.72,19.75,550
VIJ16,2016-01-05 10:00,5,19.77,19.9,19.73,19.88,222
VIJ16,2016-01-05 10:30,5,19.86,19.88,19.75,19.79,329
VIJ16,2016-01-05 11:00,5,19.8,20,19.8,19.96,386
VIJ16,2016-01-05 11:30,5,19.96,20.03,19.91,19.93,191
VIJ16,2016-01-05 12:00,5,19.92,19.95,19.87,19.87,152
VIJ16,2016-01-05 12:30,5,19.87,19.87,19.58,19.66,318
VIJ16,2016-01-05 13:00,5,19.65,19.68,19.48,19.52,484
VIJ16,2016-01-05 13:30,5,19.5,19.62,19.5,19.6,309
VIJ16,2016-01-05 14:00,5,19.62,19.75,19.6,19.65,423
VIJ16,2016-01-05 14:30,5,19.65,19.71,19.49,19.57,462
VIJ16,2016-01-05 15:00,5,19.55,19.55,19.38,19.5,2352
VIJ16,2016-01-05 15:30,6,19.44,19.45,19.4,19.45,14
VIJ16,2016-01-05 17:00,6,19.52,19.52,19.52,19.52,7
VIJ16,2016-01-05 17:30,6,19.49,19.5,19.49,19.5,22
VIJ16,2016-01-05 18:00,6,19.45,19.45,19.45,19.45,8
VIJ16,2016-01-05 19:00,6,19.53,19.72,19.53,19.66,55
VIJ16,2016-01-05 19:30,6,19.65,19.74,19.64,19.74,32
VIJ16,2016-01-05 20:00,6,19.75,19.92,19.75,19.8,24
VIJ16,2016-01-05 20:30,6,19.82,20.06,19.82,20.05,82
VIJ16,2016-01-05 21:00,6,20.05,20.06,19.98,19.98,39
VIJ16,2016-01-05 21:30,6,20,20.04,19.95,19.95,6
VIJ16,2016-01-05 22:00,6,19.91,19.91,19.82,19.82,9
VIJ16,2016-01-05 23:00,6,19.87,19.87,19.87,19.87,1
VIJ16,2016-01-05 23:30,6,19.77,19.77,19.77,19.77,1
VIJ16,2016-01-06 00:30,6,19.8,19.84,19.8,19.84,6
VIJ16,2016-01-06 01:30,6,19.75,19.83,19.75,19.78,42
VIJ16,2016-01-06 02:00,6,19.88,20.12,19.8,20.1,130
VIJ16,2016-01-06 02:30,6,20.1,20.12,19.99,20,57
VIJ16,2016-01-06 03:00,6,20.05,20.1,19.94,19.95,26
VIJ16,2016-01-06 03:30,6,19.98,20.07,19.98,20.05,24
VIJ16,2016-01-06 04:00,6,20.1,20.24,20.1,20.22,149
VIJ16,2016-01-06 04:30,6,20.25,20.29,20.18,20.27,268
VIJ16,2016-01-06 05:00,6,20.29,20.51,20.29,20.42,121
VIJ16,2016-01-06 05:30,6,20.38,20.45,20.35,20.35,97
VIJ16,2016-01-06 06:00,6,20.38,20.44,20.3,20.3,49
VIJ16,2016-01-06 06:30,6,20.35,20.5,20.35,20.5,88
VIJ16,2016-01-06 07:00,6,20.47,20.49,20.33,20.35,186
VIJ16,2016-01-06 07:30,6,20.35,20.39,20.23,20.25,81
VIJ16,2016-01-06 08:00,6,20.25,20.31,20.25,20.25,142
VIJ16,2016-01-06 08:30,6,20.26,20.27,19.98,20.05,974
VIJ16,2016-01-06 09:00,6,20.05,20.11,19.82,19.87,798
VIJ16,2016-01-06 09:30,6,19.87,20.11,19.87,20,229
VIJ16,2016-01-06 10:00,6,19.95,20.03,19.82,19.9,231
VIJ16,2016-01-06 10:30,6,19.92,20.03,19.9,20.03,151
VIJ16,2016-01-06 11:00,6,20.05,20.07,20,20.03,105
VIJ16,2016-01-06 11:30,6,20.05,20.08,19.95,20.05,146
VIJ16,2016-01-06 12:00,6,20.08,20.16,20.05,20.1,157
VIJ16,2016-01-06 12:30,6,20.1,20.23,20.08,20.18,91
VIJ16,2016-01-06 13:00,6,20.2,20.2,19.92,20,255
VIJ16,2016-01-06 13:30,6,20.05,20.27,20.03,20.25,494
VIJ16,2016-01-06 14:00,6,20.27,20.31,19.93,19.95,587
VIJ16,2016-01-06 14:30,6,19.95,19.98,19.83,19.88,678
VIJ16,2016-01-06 15:00,6,19.9,19.9,19.8,19.85,373
VIJ16,2016-01-06 15:30,7,19.87,19.9,19.83,19.83,30
VIJ16,2016-01-06 16:30,7,19.85,19.85,19.85,19.85,1
VIJ16,2016-01-06 17:00,7,19.85,19.85,19.85,19.85,8
VIJ16,2016-01-06 17:30,7,19.82,19.82,19.82,19.82,2
VIJ16,2016-01-06 18:00,7,19.75,19.75,19.75,19.75,1
VIJ16,2016-01-06 19:00,7,19.88,20.08,19.88,20.06,64
VIJ16,2016-01-06 19:30,7,20.1,20.4,20.1,20.4,21
VIJ16,2016-01-06 20:00,7,20.4,20.46,20.34,20.37,41
VIJ16,2016-01-06 20:30,7,20.42,20.46,20.42,20.46,13
VIJ16,2016-01-06 21:00,7,20.45,20.45,20.45,20.45,5
VIJ16,2016-01-06 21:30,7,20.55,20.57,20.42,20.44,87
VIJ16,2016-01-06 23:00,7,20.44,20.44,20.4,20.4,4
VIJ16,2016-01-06 23:30,7,20.42,20.56,20.42,20.56,27
VIJ16,2016-01-07 00:00,7,20.6,20.67,20.59,20.63,41
VIJ16,2016-01-07 00:30,7,20.75,20.79,20.67,20.67,58
VIJ16,2016-01-07 01:00,7,20.65,20.75,20.65,20.65,4
VIJ16,2016-01-07 01:30,7,20.75,20.87,20.75,20.78,61
VIJ16,2016-01-07 02:00,7,20.8,20.8,20.47,20.65,199
VIJ16,2016-01-07 02:30,7,20.72,21.15,20.71,21.15,427
VIJ16,2016-01-07 03:00,7,21.08,21.25,21.05,21.25,48
VIJ16,2016-01-07 03:30,7,21.1,21.12,20.95,20.97,38
VIJ16,2016-01-07 04:00,7,20.95,21.08,20.85,21.08,115
VIJ16,2016-01-07 04:30,7,21.05,21.05,20.95,20.95,46
VIJ16,2016-01-07 05:00,7,21,21.12,20.96,21.05,413
VIJ16,2016-01-07 05:30,7,21.05,21.09,20.99,21.07,35
VIJ16,2016-01-07 06:00,7,21.08,21.08,21,21,10
VIJ16,2016-01-07 06:30,7,20.9,21,20.85,20.95,109
VIJ16,2016-01-07 07:00,7,20.9,21,20.8,20.98,360
VIJ16,2016-01-07 07:30,7,20.95,21,20.73,20.73,558
VIJ16,2016-01-07 08:00,7,20.74,20.8,20.67,20.68,627
VIJ16,2016-01-07 08:30,7,20.7,20.73,20.27,20.44,3594
VIJ16,2016-01-07 09:00,7,20.44,20.65,20.4,20.45,711
VIJ16,2016-01-07 09:30,7,20.4,20.48,20.27,20.35,1057
VIJ16,2016-01-07 10:00,7,20.35,20.6,20.32,20.45,424
VIJ16,2016-01-07 10:30,7,20.43,20.6,20.4,20.56,610
VIJ16,2016-01-07 11:00,7,20.6,20.7,20.53,20.67,363
VIJ16,2016-01-07 11:30,7,20.67,20.75,20.63,20.7,416
VIJ16,2016-01-07 12:00,7,20.68,20.89,20.68,20.79,985
VIJ16,2016-01-07 12:30,7,20.79,21.05,20.79,20.9,1177
VIJ16,2016-01-07 13:00,7,20.9,21.08,20.85,21,939
VIJ16,2016-01-07 13:30,7,21,21.18,20.63,20.85,1494
VIJ16,2016-01-07 14:00,7,20.84,21,20.75,20.99,1148
VIJ16,2016-01-07 14:30,7,20.99,21,20.53,20.87,1727
VIJ16,2016-01-07 15:00,7,20.87,21.17,20.85,21.1,1390
VIJ16,2016-01-07 15:30,8,21.05,21.1,21.03,21.07,12
VIJ16,2016-01-07 16:30,8,21.04,21.04,21.04,21.04,3
VIJ16,2016-01-07 17:00,8,21.03,21.07,21,21.04,40
VIJ16,2016-01-07 17:30,8,21.05,21.05,21,21,16
VIJ16,2016-01-07 18:00,8,21.02,21.02,20.96,21,37
VIJ16,2016-01-07 18:30,8,20.96,21.05,20.92,21.05,31
VIJ16,2016-01-07 19:00,8,21,21,20.33,20.4,215
VIJ16,2016-01-07 19:30,8,20.36,20.75,20.3,20.65,129
VIJ16,2016-01-07 20:00,8,20.51,20.56,20.41,20.55,15
VIJ16,2016-01-07 20:30,8,20.55,20.59,20.55,20.59,13
VIJ16,2016-01-07 21:00,8,20.53,20.53,20.53,20.53,1
VIJ16,2016-01-07 21:30,8,20.43,20.43,20.43,20.43,3
VIJ16,2016-01-07 22:00,8,20.5,20.59,20.5,20.59,3
VIJ16,2016-01-07 22:30,8,20.55,20.55,20.55,20.55,1
VIJ16,2016-01-07 23:00,8,20.5,20.57,20.48,20.57,12
VIJ16,2016-01-07 23:30,8,20.6,20.6,20.6,20.6,1
VIJ16,2016-01-08 00:00,8,20.61,20.61,20.6,20.6,18
VIJ16,2016-01-08 00:30,8,20.52,20.52,20.52,20.52,10
VIJ16,2016-01-08 01:00,8,20.48,20.48,20.38,20.4,73
VIJ16,2016-01-08 01:30,8,20.39,20.51,20.35,20.5,86
VIJ16,2016-01-08 02:00,8,20.55,20.6,20.41,20.43,180
VIJ16,2016-01-08 02:30,8,20.45,20.45,20.35,20.35,175
VIJ16,2016-01-08 03:00,8,20.35,20.45,20.35,20.45,65
VIJ16,2016-01-08 03:30,8,20.45,20.58,20.42,20.42,55
VIJ16,2016-01-08 04:00,8,20.41,20.52,20.4,20.48,76
VIJ16,2016-01-08 04:30,8,20.49,20.63,20.49,20.56,15
VIJ16,2016-01-08 05:00,8,20.55,20.71,20.55,20.65,31
VIJ16,2016-01-08 05:30,8,20.65,20.85,20.62,20.85,63
VIJ16,2016-01-08 06:00,8,20.75,20.75,20.63,20.65,75
VIJ16,2016-01-08 06:30,8,20.65,20.67,20.6,20.6,10
VIJ16,2016-01-08 07:00,8,20.6,20.65,20.53,20.6,89
VIJ16,2016-01-08 07:30,8,20.65,20.65,20.24,20.5,507
VIJ16,2016-01-08 08:00,8,20.48,20.6,20.35,20.53,874
VIJ16,2016-01-08 08:30,8,20.53,20.73,20.38,20.54,1129
VIJ16,2016-01-08 09:00,8,20.58,20.84,20.55,20.7,505
VIJ16,2016-01-08 09:30,8,20.7,20.83,20.67,20.75,458
VIJ16,2016-01-08 10:00,8,20.75,21.1,20.74,21.05,504
VIJ16,2016-01-08 10:30,8,21.05,21.2,20.93,20.95,419
VIJ16,2016-01-08 11:00,8,20.95,21.02,20.72,20.75,490
VIJ16,2016-01-08 11:30,8,20.75,20.93,20.75,20.9,260
VIJ16,2016-01-08 12:00,8,20.9,21.05,20.85,21,535
VIJ16,2016-01-08 12:30,8,20.95,21.02,20.8,21,347
VIJ16,2016-01-08 13:00,8,21,21.15,20.92,21.15,372
VIJ16,2016-01-08 13:30,8,21.15,21.26,21.09,21.24,385
VIJ16,2016-01-08 14:00,8,21.25,21.52,21.15,21.5,391
VIJ16,2016-01-08 14:30,8,21.5,21.75,21.5,21.56,1287
VIJ16,2016-01-08 15:00,8,21.6,22.13,21.6,22.08,1566
VIJ16,2016-01-10 17:00,11,22.22,22.28,22,22.25,21
VIJ16,2016-01-10 17:30,11,22.29,22.38,22.19,22.37,38
VIJ16,2016-01-10 18:00,11,22.3,22.44,22.3,22.41,31
VIJ16,2016-01-10 18:30,11,22.4,22.4,22.24,22.33,50
VIJ16,2016-01-10 19:00,11,22.3,22.41,22.08,22.25,60
VIJ16,2016-01-10 19:30,11,22.23,22.4,22.23,22.35,21
VIJ16,2016-01-10 20:00,11,22.15,22.26,22.15,22.26,12
VIJ16,2016-01-10 20:30,11,22.15,22.15,22.15,22.15,8
VIJ16,2016-01-10 21:00,11,22.25,22.25,22.15,22.15,6
VIJ16,2016-01-10 21:30,11,22.1,22.1,21.94,22,46
VIJ16,2016-01-10 22:00,11,21.96,21.96,21.92,21.92,2
VIJ16,2016-01-10 22:30,11,21.92,21.94,21.9,21.94,4
VIJ16,2016-01-10 23:00,11,22.04,22.04,22.04,22.04,1
VIJ16,2016-01-11 00:00,11,21.95,21.95,21.85,21.87,35
VIJ16,2016-01-11 00:30,11,21.95,22.15,21.95,22.15,37
VIJ16,2016-01-11 01:00,11,22.15,22.17,21.92,21.97,147
VIJ16,2016-01-11 01:30,11,22.05,22.05,21.85,21.93,47
VIJ16,2016-01-11 02:00,11,21.9,21.9,21.7,21.7,89
VIJ16,2016-01-11 02:30,11,21.7,21.72,21.35,21.35,130
VIJ16,2016-01-11 03:00,11,21.45,21.6,21.45,21.6,22
VIJ16,2016-01-11 03:30,11,21.55,21.55,21.55,21.55,5
VIJ16,2016-01-11 04:00,11,21.6,21.72,21.6,21.72,86
VIJ16,2016-01-11 04:30,11,21.74,21.8,21.68,21.75,58
VIJ16,2016-01-11 05:00,11,21.75,21.8,21.72,21.75,45
VIJ16,2016-01-11 05:30,11,21.7,21.7,21.65,21.66,49
VIJ16,2016-01-11 06:00,11,21.69,21.74,21.63,21.66,37
VIJ16,2016-01-11 06:30,11,21.66,21.77,21.65,21.74,238
VIJ16,2016-01-11 07:00,11,21.7,21.7,21.42,21.59,181
VIJ16,2016-01-11 07:30,11,21.6,21.65,21.55,21.62,108
VIJ16,2016-01-11 08:00,11,21.62,21.78,21.55,21.55,181
VIJ16,2016-01-11 08:30,11,21.55,22.03,21.42,21.99,926
VIJ16,2016-01-11 09:00,11,21.97,22.05,21.8,21.98,551
VIJ16,2016-01-11 09:30,11,21.98,22.34,21.89,22.25,830
VIJ16,2016-01-11 10:00,11,22.28,22.45,22.15,22.25,967
VIJ16,2016-01-11 10:30,11,22.3,22.35,22.1,22.29,1857
VIJ16,2016-01-11 11:00,11,22.29,22.45,22.23,22.41,849
VIJ16,2016-01-11 11:30,11,22.4,22.52,22.3,22.45,706
VIJ16,2016-01-11 12:00,11,22.42,22.72,22.35,22.72,734
VIJ16,2016-01-11 12:30,11,22.68,22.97,22.63,22.7,1055
VIJ16,2016-01-11 13:00,11,22.74,22.87,22.26,22.26,908
VIJ16,2016-01-11 13:30,11,22.25,22.49,22.2,22.4,552
VIJ16,2016-01-11 14:00,11,22.4,22.57,21.85,21.9,799
VIJ16,2016-01-11 14:30,11,21.85,21.93,21.47,21.6,2687
VIJ16,2016-01-11 15:00,11,21.6,21.74,21.6,21.6,1245
VIJ16,2016-01-11 15:30,12,21.65,21.65,21.64,21.65,5
VIJ16,2016-01-11 16:00,12,21.6,21.6,21.59,21.59,15
VIJ16,2016-01-11 17:00,12,21.62,21.62,21.62,21.62,1
VIJ16,2016-01-11 17:30,12,21.57,21.57,21.5,21.5,37
VIJ16,2016-01-11 18:00,12,21.45,21.55,21.42,21.51,80
VIJ16,2016-01-11 18:30,12,21.52,21.52,21.4,21.42,36
VIJ16,2016-01-11 19:00,12,21.43,21.45,21.39,21.43,12
VIJ16,2016-01-11 19:30,12,21.47,21.57,21.43,21.53,19
VIJ16,2016-01-11 20:30,12,21.59,21.6,21.55,21.55,4
VIJ16,2016-01-11 21:00,12,21.49,21.49,21.49,21.49,1
VIJ16,2016-01-11 22:30,12,21.65,21.79,21.62,21.75,29
VIJ16,2016-01-12 00:00,12,21.9,22.02,21.9,21.93,9
VIJ16,2016-01-12 00:30,12,22,22.09,21.87,21.88,9
VIJ16,2016-01-12 01:00,12,21.83,21.95,21.77,21.85,20
VIJ16,2016-01-12 01:30,12,21.87,21.89,21.7,21.7,21
VIJ16,2016-01-12 02:00,12,21.82,21.9,21.7,21.71,67
VIJ16,2016-01-12 02:30,12,21.75,21.82,21.68,21.75,75
VIJ16,2016-01-12 03:00,12,21.78,21.78,21.55,21.55,47
VIJ16,2016-01-12 03:30,12,21.5,21.63,21.42,21.42,18
VIJ16,2016-01-12 04:00,12,21.39,21.48,21.36,21.39,28
VIJ16,2016-01-12 04:30,12,21.4,21.43,21.23,21.23,274
VIJ16,2016-01-12 05:00,12,21.2,21.29,21.2,21.25,25
VIJ16,2016-01-12 05:30,12,21.25,21.3,21.22,21.25,25
VIJ16,2016-01-12 06:00,12,21.22,21.29,21.2,21.2,54
VIJ16,2016-01-12 06:30,12,21.25,21.25,21.1,21.1,106
VIJ16,2016-01-12 07:00,12,21.1,21.19,21,21.19,301
VIJ16,2016-01-12 07:30,12,21.17,21.25,21.12,21.2,381
VIJ16,2016-01-12 08:00,12,21.2,21.2,21.01,21.05,302
VIJ16,2016-01-12 08:30,12,21.06,21.25,20.96,21.08,1583
VIJ16,2016-01-12 09:00,12,21.05,21.35,21.03,21.35,451
VIJ16,2016-01-12 09:30,12,21.32,21.46,21.18,21.32,1287
VIJ16,2016-01-12 10:00,12,21.34,21.6,21.29,21.5,1039
VIJ16,2016-01-12 10:30,12,21.5,21.77,21.3,21.35,1137
VIJ16,2016-01-12 11:00,12,21.3,21.5,21.05,21.35,559
VIJ16,2016-01-12 11:30,12,21.4,21.6,21.35,21.4,653
VIJ16,2016-01-12 12:00,12,21.38,21.48,21.21,21.45,245
VIJ16,2016-01-12 12:30,12,21.45,21.5,21.15,21.3,246
VIJ16,2016-01-12 13:00,12,21.3,21.62,21.3,21.42,408
VIJ16,2016-01-12 13:30,12,21.37,21.37,21.12,21.17,313
VIJ16,2016-01-12 14:00,12,21.19,21.32,20.92,21.1,756
VIJ16,2016-01-12 14:30,12,21.11,21.15,20.82,20.88,890
VIJ16,2016-01-12 15:00,12,20.89,20.94,20.82,20.83,1132
VIJ16,2016-01-12 15:30,13,20.93,20.95,20.8,20.95,55
VIJ16,2016-01-12 17:00,13,20.9,20.91,20.89,20.89,7
VIJ16,2016-01-12 17:30,13,20.89,20.89,20.77,20.8,27
VIJ16,2016-01-12 18:00,13,20.75,20.78,20.72,20.78,17
VIJ16,2016-01-12 18:30,13,20.69,20.69,20.66,20.66,7
VIJ16,2016-01-12 19:00,13,20.69,20.69,20.57,20.61,52
VIJ16,2016-01-12 19:30,13,20.65,20.65,20.53,20.56,16
VIJ16,2016-01-12 20:00,13,20.56,20.57,20.46,20.57,28
VIJ16,2016-01-12 20:30,13,20.49,20.57,20.49,20.57,9
VIJ16,2016-01-12 21:00,13,20.56,20.63,20.49,20.6,10
VIJ16,2016-01-12 21:30,13,20.65,20.65,20.55,20.59,5
VIJ16,2016-01-12 22:00,13,20.47,20.47,20.47,20.47,1
VIJ16,2016-01-12 22:30,13,20.55,20.55,20.51,20.51,2
VIJ16,2016-01-12 23:00,13,20.5,20.59,20.48,20.54,17
VIJ16,2016-01-12 23:30,13,20.44,20.44,20.44,20.44,2
VIJ16,2016-01-13 00:00,13,20.54,20.55,20.45,20.47,26
VIJ16,2016-01-13 00:30,13,20.53,20.54,20.53,20.53,3
VIJ16,2016-01-13 01:00,13,20.55,20.61,20.55,20.61,10
VIJ16,2016-01-13 01:30,13,20.65,20.74,20.5,20.55,56
VIJ16,2016-01-13 02:00,13,20.55,20.63,20.45,20.6,45
VIJ16,2016-01-13 02:30,13,20.55,20.56,20.35,20.46,60
VIJ16,2016-01-13 03:00,13,20.46,20.5,20.41,20.46,54
VIJ16,2016-01-13 03:30,13,20.45,20.54,20.45,20.54,47
VIJ16,2016-01-13 04:00,13,20.55,20.57,20.5,20.56,36
VIJ16,2016-01-13 04:30,13,20.55,20.57,20.52,20.55,31
VIJ16,2016-01-13 05:00,13,20.6,20.64,20.56,20.6,48
VIJ16,2016-01-13 05:30,13,20.63,20.66,20.6,20.63,25
VIJ16,2016-01-13 06:00,13,20.57,20.59,20.48,20.52,40
VIJ16,2016-01-13 06:30,13,20.54,20.6,20.54,20.6,58
VIJ16,2016-01-13 07:00,13,20.65,20.67,20.5,20.5,77
VIJ16,2016-01-13 07:30,13,20.5,20.57,20.44,20.55,119
VIJ16,2016-01-13 08:00,13,20.51,20.64,20.51,20.59,75
VIJ16,2016-01-13 08:30,13,20.55,20.98,20.55,20.85,716
VIJ16,2016-01-13 09:00,13,20.85,21,20.73,20.9,454
VIJ16,2016-01-13 09:30,13,20.95,21.15,20.9,20.9,269
VIJ16,2016-01-13 10:00,13,20.9,21.11,20.9,21.06,313
VIJ16,2016-01-13 10:30,13,21,21.35,21,21.33,237
VIJ16,2016-01-13 11:00,13,21.25,21.4,21.25,21.35,217
VIJ16,2016-01-13 11:30,13,21.34,21.5,21.34,21.5,177
VIJ16,2016-01-13 12:00,13,21.5,21.54,21.38,21.52,222
VIJ16,2016-01-13 12:30,13,21.5,21.83,21.45,21.82,307
VIJ16,2016-01-13 13:00,13,21.8,22,21.67,21.85,541
VIJ16,2016-01-13 13:30,13,21.95,22.45,21.95,22.09,1176
VIJ16,2016-01-13 14:00,13,22.02,22.18,21.68,21.93,965
VIJ16,2016-01-13 14:30,13,21.97,22.41,21.9,22.3,2271
VIJ16,2016-01-13 15:00,13,22.29,22.53,22.26,22.35,943
VIJ16,2016-01-13 15:30,14,22.35,22.37,22.28,22.35,100
VIJ16,2016-01-13 16:00,14,22.37,22.37,22.31,22.35,47
VIJ16,2016-01-13 16:30,14,22.35,22.42,22.31,22.42,31
VIJ16,2016-01-13 17:00,14,22.35,22.4,22.35,22.36,116
VIJ16,2016-01-13 17:30,14,22.35,22.5,22.35,22.5,31
VIJ16,2016-01-13 18:00,14,22.45,22.55,22.42,22.51,60
VIJ16,2016-01-13 18:30,14,22.4,22.45,22.4,22.45,18
VIJ16,2016-01-13 19:00,14,22.45,22.6,22.4,22.55,41
VIJ16,2016-01-13 19:30,14,22.55,22.65,22.4,22.4,104
VIJ16,2016-01-13 20:00,14,22.34,22.38,22.28,22.28,10
VIJ16,2016-01-13 20:30,14,22.25,22.34,22.23,22.26,11
VIJ16,2016-01-13 21:00,14,22.26,22.26,22.22,22.22,3
VIJ16,2016-01-13 21:30,14,22.28,22.28,22.25,22.25,3
VIJ16,2016-01-13 22:00,14,22.44,22.45,22.44,22.45,3
VIJ16,2016-01-13 22:30,14,22.47,22.48,22.36,22.36,15
VIJ16,2016-01-13 23:00,14,22.3,22.3,22.3,22.3,2
VIJ16,2016-01-13 23:30,14,22.2,22.22,22.16,22.16,9
VIJ16,2016-01-14 00:00,14,22.09,22.09,22.09,22.09,4
VIJ16,2016-01-14 00:30,14,22.1,22.1,22.05,22.06,15
VIJ16,2016-01-14 01:00,14,22.1,22.15,21.95,22.07,55
VIJ16,2016-01-14 01:30,14,22.07,22.08,21.92,21.94,100
VIJ16,2016-01-14 02:00,14,21.95,22.1,21.93,22.08,501
VIJ16,2016-01-14 02:30,14,22,22.35,21.95,22.23,128
VIJ16,2016-01-14 03:00,14,22.29,22.48,22.29,22.35,54
VIJ16,2016-01-14 03:30,14,22.35,22.39,22.1,22.3,26
VIJ16,2016-01-14 04:00,14,22.25,22.35,22.24,22.3,9
VIJ16,2016-01-14 04:30,14,22.4,22.45,22.31,22.44,39
VIJ16,2016-01-14 05:00,14,22.45,22.55,22.45,22.5,140
VIJ16,2016-01-14 05:30,14,22.5,22.55,22.4,22.41,53
VIJ16,2016-01-14 06:00,14,22.4,22.42,22.27,22.3,48
VIJ16,2016-01-14 06:30,14,22.26,22.26,22.15,22.15,39
VIJ16,2016-01-14 07:00,14,22.2,22.32,22.1,22.15,86
VIJ16,2016-01-14 07:30,14,22.12,22.15,22.02,22.1,111
VIJ16,2016-01-14 08:00,14,22.1,22.15,22.05,22.15,94
VIJ16,2016-01-14 08:30,14,22.15,22.8,22.08,22.75,1508
VIJ16,2016-01-14 09:00,14,22.73,22.78,21.84,21.84,987
VIJ16,2016-01-14 09:30,14,21.85,22.07,21.62,22.07,1024
VIJ16,2016-01-14 10:00,14,22.05,22.3,21.91,22.17,627
VIJ16,2016-01-14 10:30,14,22.15,22.25,21.95,21.95,371
VIJ16,2016-01-14 11:00,14,21.9,22.15,21.82,22.03,307
VIJ16,2016-01-14 11:30,14,22,22.14,21.85,22.14,427
VIJ16,2016-01-14 12:00,14,22.14,22.15,21.79,21.85,365
VIJ16,2016-01-14 12:30,14,21.85,21.98,21.73,21.75,405
VIJ16,2016-01-14 13:00,14,21.71,21.83,21.56,21.56,379
VIJ16,2016-01-14 13:30,14,21.55,21.65,21.3,21.35,533
VIJ16,2016-01-14 14:00,14,21.4,21.54,21.27,21.54,528
VIJ16,2016-01-14 14:30,14,21.55,21.82,21.55,21.75,1000
VIJ16,2016-01-14 15:00,14,21.73,21.81,21.53,21.77,683
VIJ16,2016-01-14 15:30,15,21.85,21.89,21.84,21.89,66
VIJ16,2016-01-14 16:00,15,21.9,22,21.9,22,7
VIJ16,2016-01-14 16:30,15,21.81,21.81,21.81,21.81,1
VIJ16,2016-01-14 17:00,15,21.8,21.82,21.77,21.77,60
VIJ16,2016-01-14 17:30,15,21.8,21.8,21.75,21.75,35
VIJ16,2016-01-14 18:00,15,21.72,21.72,21.67,21.7,45
VIJ16,2016-01-14 18:30,15,21.75,21.8,21.75,21.8,22
VIJ16,2016-01-14 19:00,15,21.88,21.95,21.76,21.95,13
VIJ16,2016-01-14 19:30,15,21.9,21.9,21.9,21.9,5
VIJ16,2016-01-14 20:00,15,21.96,21.97,21.92,21.94,6
VIJ16,2016-01-14 20:30,15,22.05,22.05,22.02,22.02,7
VIJ16,2016-01-14 21:00,15,22,22,22,22,1
VIJ16,2016-01-14 21:30,15,22.05,22.16,22.05,22.16,21
VIJ16,2016-01-14 22:00,15,22.2,22.35,22.2,22.35,21
VIJ16,2016-01-14 22:30,15,22.21,22.27,22.2,22.27,7
VIJ16,2016-01-14 23:00,15,22.23,22.32,22.21,22.32,12
VIJ16,2016-01-14 23:30,15,22.2,22.2,22.2,22.2,2
VIJ16,2016-01-15 00:00,15,22.25,22.25,22.25,22.25,1
VIJ16,2016-01-15 00:30,15,22.34,22.34,22.29,22.29,5
VIJ16,2016-01-15 01:00,15,22.33,22.37,22.16,22.21,35
VIJ16,2016-01-15 01:30,15,22.23,22.3,22.15,22.3,24
VIJ16,2016-01-15 02:00,15,22.31,22.5,22.18,22.5,97
VIJ16,2016-01-15 02:30,15,22.45,22.67,22.35,22.63,122
VIJ16,2016-01-15 03:00,15,22.62,22.8,22.54,22.69,102
VIJ16,2016-01-15 03:30,15,22.72,22.84,22.6,22.75,115
VIJ16,2016-01-15 04:00,15,22.72,22.82,22.63,22.82,349
VIJ16,2016-01-15 04:30,15,22.82,22.92,22.78,22.9,52
VIJ16,2016-01-15 05:00,15,22.95,22.95,22.77,22.8,35
VIJ16,2016-01-15 05:30,15,22.8,22.8,22.7,22.74,11
VIJ16,2016-01-15 06:00,15,22.71,22.78,22.6,22.77,44
VIJ16,2016-01-15 06:30,15,22.77,22.82,22.7,22.7,19
VIJ16,2016-01-15 07:00,15,22.7,22.83,22.7,22.76,122
VIJ16,2016-01-15 07:30,15,22.75,23.23,22.75,23.05,702
VIJ16,2016-01-15 08:00,15,23.1,23.27,23.05,23.25,529
VIJ16,2016-01-15 08:30,15,23.25,23.3,22.77,23.14,1551
VIJ16,2016-01-15 09:00,15,23.15,23.28,22.9,23.05,1588
VIJ16,2016-01-15 09:30,15,23.1,23.3,22.95,23.25,1024
VIJ16,2016-01-15 10:00,15,23.27,23.32,23.1,23.15,824
VIJ16,2016-01-15 10:30,15,23.2,23.3,23.07,23.2,793
VIJ16,2016-01-15 11:00,15,23.22,23.49,23.18,23.45,899
VIJ16,2016-01-15 11:30,15,23.5,23.72,23.33,23.35,1417
VIJ16,2016-01-15 12:00,15,23.4,23.62,23.3,23.4,994
VIJ16,2016-01-15 12:30,15,23.45,23.55,23.15,23.25,1352
VIJ16,2016-01-15 13:00,15,23.25,23.5,23.23,23.5,614
VIJ16,2016-01-15 13:30,15,23.5,23.6,22.93,22.95,967
VIJ16,2016-01-15 14:00,15,22.95,23.55,22.9,23.2,1413
VIJ16,2016-01-15 14:30,15,23.2,23.35,23.02,23.3,1255
VIJ16,2016-01-15 15:00,15,23.25,23.4,23.04,23.3,2154
VIJ16,2016-01-17 17:00,18,23.45,23.85,23.45,23.77,55
VIJ16,2016-01-17 17:30,18,23.74,23.74,23.51,23.51,40
VIJ16,2016-01-17 18:30,18,23.45,23.55,23.45,23.5,32
VIJ16,2016-01-17 19:00,18,23.55,23.55,23.33,23.39,60
VIJ16,2016-01-17 19:30,18,23.42,23.49,23.28,23.29,17
VIJ16,2016-01-17 21:30,18,23.25,23.28,23.25,23.27,6
VIJ16,2016-01-17 22:00,18,23.23,23.23,23.23,23.23,1
VIJ16,2016-01-17 22:30,18,23.21,23.21,23.21,23.21,5
VIJ16,2016-01-17 23:00,18,23.17,23.17,23.17,23.17,7
VIJ16,2016-01-17 23:30,18,23.15,23.15,23.12,23.12,5
VIJ16,2016-01-18 00:00,18,23.25,23.39,23.25,23.39,4
VIJ16,2016-01-18 00:30,18,23.3,23.3,23.3,23.3,2
VIJ16,2016-01-18 01:00,18,23.25,23.33,23.11,23.3,78
VIJ16,2016-01-18 01:30,18,23.33,23.45,23.33,23.45,30
VIJ16,2016-01-18 02:00,18,23.37,23.37,22.85,22.85,100
VIJ16,2016-01-18 02:30,18,23.05,23.05,23,23.05,9
VIJ16,2016-01-18 03:00,18,23,23.26,23,23.2,91
VIJ16,2016-01-18 03:30,18,23.3,23.55,23.25,23.25,104
VIJ16,2016-01-18 04:00,18,23.35,23.35,23.15,23.25,9
VIJ16,2016-01-18 04:30,18,23.08,23.09,22.95,22.96,25
VIJ16,2016-01-18 05:00,18,23,23,22.95,22.95,3
VIJ16,2016-01-18 05:30,18,23.1,23.18,23,23.15,11
VIJ16,2016-01-18 06:00,18,23.15,23.18,23.15,23.15,13
VIJ16,2016-01-18 06:30,18,23.1,23.12,23.07,23.09,8
VIJ16,2016-01-18 07:00,18,23.25,23.32,23.23,23.23,10
VIJ16,2016-01-18 07:30,18,23.35,23.35,23.25,23.35,34
VIJ16,2016-01-18 08:00,18,23.4,23.5,23.4,23.5,128
VIJ16,2016-01-18 08:30,18,23.5,23.55,23.39,23.4,152
VIJ16,2016-01-18 09:00,18,23.37,23.4,23.28,23.37,147
VIJ16,2016-01-18 09:30,18,23.35,23.35,23.23,23.25,31
VIJ16,2016-01-18 10:00,18,23.28,23.3,23.2,23.23,44
VIJ16,2016-01-18 17:00,19,23.35,23.35,23.29,23.33,17
VIJ16,2016-01-18 17:30,19,23.25,23.26,23.25,23.25,6
VIJ16,2016-01-18 18:00,19,23.2,23.2,23.05,23.07,38
VIJ16,2016-01-18 18:30,19,23.04,23.04,23.04,23.04,7
VIJ16,2016-01-18 19:00,19,23,23,22.95,22.95,10
VIJ16,2016-01-18 19:30,19,22.99,22.99,22.83,22.9,44
VIJ16,2016-01-18 20:00,19,22.95,22.95,22.78,22.95,98
VIJ16,2016-01-18 20:30,19,22.98,23.05,22.98,23,5
VIJ16,2016-01-18 21:00,19,23,23,22.8,22.83,16
VIJ16,2016-01-18 22:00,19,22.8,22.8,22.7,22.77,27
VIJ16,2016-01-18 23:00,19,22.8,22.8,22.7,22.7,33
VIJ16,2016-01-18 23:30,19,22.7,22.75,22.65,22.7,40
VIJ16,2016-01-19 00:00,19,22.6,22.62,22.57,22.57,19
VIJ16,2016-01-19 00:30,19,22.6,22.6,22.6,22.6,2
VIJ16,2016-01-19 01:00,19,22.57,22.6,22.3,22.35,188
VIJ16,2016-01-19 01:30,19,22.3,22.37,22.27,22.31,40
VIJ16,2016-01-19 02:00,19,22.35,22.42,22.26,22.42,95
VIJ16,2016-01-19 02:30,19,22.45,22.67,22.41,22.55,226
VIJ16,2016-01-19 03:00,19,22.55,22.68,22.52,22.52,78
VIJ16,2016-01-19 03:30,19,22.53,22.55,22.4,22.52,112
VIJ16,2016-01-19 04:00,19,22.52,22.52,22.44,22.5,31
VIJ16,2016-01-19 04:30,19,22.45,22.5,22.4,22.46,53
VIJ16,2016-01-19 05:00,19,22.45,22.45,22.45,22.45,2
VIJ16,2016-01-19 05:30,19,22.4,22.43,22.35,22.43,26
VIJ16,2016-01-19 06:00,19,22.43,22.45,22.4,22.45,61
VIJ16,2016-01-19 06:30,19,22.5,22.55,22.5,22.51,44
VIJ16,2016-01-19 07:00,19,22.57,22.7,22.54,22.7,75
VIJ16,2016-01-19 07:30,19,22.65,22.71,22.62,22.7,96
VIJ16,2016-01-19 08:00,19,22.7,22.82,22.7,22.82,124
VIJ16,2016-01-19 08:30,19,22.84,23.55,22.84,23.35,2645
VIJ16,2016-01-19 09:00,19,23.33,23.43,23.13,23.15,1289
VIJ16,2016-01-19 09:30,19,23.14,23.48,23.08,23.45,755
VIJ16,2016-01-19 10:00,19,23.45,23.57,23.29,23.35,801
VIJ16,2016-01-19 10:30,19,23.3,23.39,23.16,23.35,845
VIJ16,2016-01-19 11:00,19,23.37,23.6,23.36,23.5,876
VIJ16,2016-01-19 11:30,19,23.5,23.69,23.35,23.55,453
VIJ16,2016-01-19 12:00,19,23.5,23.55,23.35,23.5,357
VIJ16,2016-01-19 12:30,19,23.47,23.62,23.35,23.57,676
VIJ16,2016-01-19 13:00,19,23.55,23.9,23.55,23.72,790
VIJ16,2016-01-19 13:30,19,23.74,24.13,23.7,23.93,2276
VIJ16,2016-01-19 14:00,19,23.95,24,23.4,23.42,1282
VIJ16,2016-01-19 14:30,19,23.4,23.48,23.17,23.35,1486
VIJ16,2016-01-19 15:00,19,23.35,23.45,23.1,23.13,1485
VIJ16,2016-01-19 15:30,20,23.15,23.2,23.13,23.2,231
VIJ16,2016-01-19 16:00,20,23.15,23.19,23.13,23.15,7
VIJ16,2016-01-19 16:30,20,23.16,23.16,23.16,23.16,5
VIJ16,2016-01-19 17:00,20,23.16,23.16,23.1,23.11,45
VIJ16,2016-01-19 17:30,20,23.08,23.1,23.08,23.1,33
VIJ16,2016-01-19 18:00,20,23.1,23.47,23.08,23.35,110
VIJ16,2016-01-19 18:30,20,23.35,23.4,23.34,23.4,34
VIJ16,2016-01-19 19:00,20,23.4,23.6,23.4,23.57,56
VIJ16,2016-01-19 19:30,20,23.65,23.7,23.65,23.7,32
VIJ16,2016-01-19 20:00,20,23.65,23.73,23.57,23.72,17
VIJ16,2016-01-19 20:30,20,23.73,23.78,23.71,23.75,23
VIJ16,2016-01-19 21:00,20,23.8,23.88,23.8,23.87,44
VIJ16,2016-01-19 21:30,20,23.9,24.08,23.9,24.05,139
VIJ16,2016-01-19 22:00,20,24.05,24.05,24.05,24.05,3
VIJ16,2016-01-19 22:30,20,24.05,24.05,24.05,24.05,5
VIJ16,2016-01-19 23:00,20,24.1,24.1,24.05,24.05,36
VIJ16,2016-01-19 23:30,20,24.1,24.2,24.1,24.1,16
VIJ16,2016-01-20 00:00,20,24.15,24.2,24.15,24.15,44
VIJ16,2016-01-20 00:30,20,24.15,24.17,24.05,24.1,7
VIJ16,2016-01-20 01:00,20,24.15,24.22,24.05,24.1,114
VIJ16,2016-01-20 01:30,20,24.2,24.25,24.1,24.2,98
VIJ16,2016-01-20 02:00,20,24.15,24.45,24.12,24.45,306
VIJ16,2016-01-20 02:30,20,24.45,24.6,24.4,24.5,136
VIJ16,2016-01-20 03:00,20,24.51,24.66,24.33,24.33,192
VIJ16,2016-01-20 03:30,20,24.35,24.45,24.25,24.3,159
VIJ16,2016-01-20 04:00,20,24.3,24.48,24.3,24.35,79
VIJ16,2016-01-20 04:30,20,24.35,24.55,24.35,24.48,143
VIJ16,2016-01-20 05:00,20,24.45,24.45,24.25,24.25,153
VIJ16,2016-01-20 05:30,20,24.28,24.3,24.25,24.25,25
VIJ16,2016-01-20 06:00,20,24.25,24.39,24.23,24.26,72
VIJ16,2016-01-20 06:30,20,24.25,24.3,24.23,24.25,36
VIJ16,2016-01-20 07:00,20,24.25,24.28,24.15,24.16,216
VIJ16,2016-01-20 07:30,20,24.17,24.2,23.94,23.95,279
VIJ16,2016-01-20 08:00,20,24,24.03,23.7,23.8,209
VIJ16,2016-01-20 08:30,20,23.8,24.25,23.65,24.23,2355
VIJ16,2016-01-20 09:00,20,24.23,24.33,24.08,24.2,1626
VIJ16,2016-01-20 09:30,20,24.19,24.84,24.18,24.75,2327
VIJ16,2016-01-20 10:00,20,24.75,24.75,24.38,24.51,1760
VIJ16,2016-01-20 10:30,20,24.5,24.77,24.33,24.65,1133
VIJ16,2016-01-20 11:00,20,24.6,25.18,24.55,25.1,1974
VIJ16,2016-01-20 11:30,20,25.05,25.15,24.68,24.7,1590
VIJ16,2016-01-20 12:00,20,24.7,24.88,24.54,24.6,1566
VIJ16,2016-01-20 12:30,20,24.6,24.61,24.03,24.15,1405
VIJ16,2016-01-20 13:00,20,24.2,24.45,24.1,24.35,2014
VIJ16,2016-01-20 13:30,20,24.3,24.5,24.12,24.25,996
VIJ16,2016-01-20 14:00,20,24.33,24.35,23.48,23.5,1839
VIJ16,2016-01-20 14:30,20,23.5,24.01,23.45,23.85,2222
VIJ16,2016-01-20 15:00,20,23.8,24,23.56,23.56,1195
VIJ16,2016-01-20 15:30,21,23.6,23.7,23.55,23.7,153
VIJ16,2016-01-20 16:00,21,23.75,23.75,23.68,23.68,22
VIJ16,2016-01-20 16:30,21,23.65,23.65,23.63,23.63,18
VIJ16,2016-01-20 17:00,21,23.53,23.55,23.52,23.52,23
VIJ16,2016-01-20 17:30,21,23.5,23.55,23.47,23.5,26
VIJ16,2016-01-20 18:00,21,23.4,23.4,23.3,23.4,346
VIJ16,2016-01-20 18:30,21,23.45,23.45,23.4,23.4,4
VIJ16,2016-01-20 19:00,21,23.3,23.37,23.3,23.3,7
VIJ16,2016-01-20 19:30,21,23.38,23.38,23.2,23.2,8
VIJ16,2016-01-20 20:00,21,23.18,23.25,23.17,23.25,22
VIJ16,2016-01-20 20:30,21,23.13,23.14,23.13,23.14,3
VIJ16,2016-01-20 21:00,21,23.1,23.2,23.1,23.18,16
VIJ16,2016-01-20 21:30,21,23.25,23.51,23.25,23.5,20
VIJ16,2016-01-20 22:00,21,23.53,23.64,23.5,23.5,33
VIJ16,2016-01-20 22:30,21,23.57,23.62,23.55,23.6,13
VIJ16,2016-01-20 23:00,21,23.68,23.7,23.62,23.62,7
VIJ16,2016-01-20 23:30,21,23.57,23.86,23.57,23.86,11
VIJ16,2016-01-21 00:00,21,23.72,23.97,23.72,23.97,13
VIJ16,2016-01-21 00:30,21,23.95,23.95,23.95,23.95,2
VIJ16,2016-01-21 01:00,21,24,24,23.9,23.9,3
VIJ16,2016-01-21 01:30,21,24.05,24.16,23.92,24,61
VIJ16,2016-01-21 02:00,21,23.9,23.95,23.5,23.6,171
VIJ16,2016-01-21 02:30,21,23.7,24.12,23.7,24.12,21
VIJ16,2016-01-21 03:00,21,24,24.15,24,24,39
VIJ16,2016-01-21 03:30,21,23.85,24.05,23.82,23.94,17
VIJ16,2016-01-21 04:00,21,23.85,23.91,23.8,23.8,39
VIJ16,2016-01-21 04:30,21,23.8,23.93,23.74,23.78,87
VIJ16,2016-01-21 05:00,21,23.8,24,23.74,23.95,71
VIJ16,2016-01-21 05:30,21,23.9,23.97,23.8,23.83,43
VIJ16,2016-01-21 06:00,21,23.85,23.98,23.83,23.85,93
VIJ16,2016-01-21 06:30,21,23.9,23.9,23.65,23.7,92
VIJ16,2016-01-21 07:00,21,23.65,23.7,23.4,23.5,98
VIJ16,2016-01-21 07:30,21,23.55,23.55,23.12,23.5,746
VIJ16,2016-01-21 08:00,21,23.45,23.64,23.38,23.6,226
VIJ16,2016-01-21 08:30,21,23.55,24.25,23.55,24.25,2946
VIJ16,2016-01-21 09:00,21,24.25,24.27,23.55,23.7,1925
VIJ16,2016-01-21 09:30,21,23.74,23.87,23.57,23.85,1125
VIJ16,2016-01-21 10:00,21,23.82,23.91,23.5,23.8,1502
VIJ16,2016-01-21 10:30,21,23.8,23.8,23.35,23.35,1032
VIJ16,2016-01-21 11:00,21,23.33,23.43,23.07,23.25,1803
VIJ16,2016-01-21 11:30,21,23.25,23.38,23.15,23.3,586
VIJ16,2016-01-21 12:00,21,23.3,23.55,23.15,23.55,650
VIJ16,2016-01-21 12:30,21,23.55,23.67,23.32,23.5,707
VIJ16,2016-01-21 13:00,21,23.45,23.87,23.45,23.7,1058
VIJ16,2016-01-21 13:30,21,23.7,23.73,23.43,23.5,1192
VIJ16,2016-01-21 14:00,21,23.55,23.82,23.53,23.75,1115
VIJ16,2016-01-21 14:30,21,23.75,23.75,23.5,23.65,1247
VIJ16,2016-01-21 15:00,21,23.65,23.75,23.6,23.7,1283
VIJ16,2016-01-21 15:30,22,23.68,23.68,23.6,23.65,104
VIJ16,2016-01-21 16:00,22,23.65,23.65,23.65,23.65,1
VIJ16,2016-01-21 17:00,22,23.7,23.7,23.65,23.68,4
VIJ16,2016-01-21 17:30,22,23.7,23.7,23.49,23.5,59
VIJ16,2016-01-21 18:00,22,23.47,23.54,23.38,23.48,257
VIJ16,2016-01-21 18:30,22,23.48,23.48,23.31,23.43,230
VIJ16,2016-01-21 19:00,22,23.45,23.45,23.35,23.35,56
VIJ16,2016-01-21 19:30,22,23.39,23.45,23.38,23.4,98
VIJ16,2016-01-21 20:00,22,23.38,23.38,23.28,23.3,74
VIJ16,2016-01-21 20:30,22,23.35,23.4,23.31,23.4,117
VIJ16,2016-01-21 21:00,22,23.4,23.54,23.4,23.4,45
VIJ16,2016-01-21 21:30,22,23.5,23.6,23.45,23.5,134
VIJ16,2016-01-21 22:00,22,23.5,23.5,23.33,23.35,151
VIJ16,2016-01-21 22:30,22,23.35,23.39,23.21,23.24,237
VIJ16,2016-01-21 23:00,22,23.22,23.24,23.05,23.1,90
VIJ16,2016-01-21 23:30,22,23,23,22.89,22.9,47
VIJ16,2016-01-22 00:00,22,22.92,23.05,22.92,23.05,202
VIJ16,2016-01-22 00:30,22,23,23.02,22.9,22.9,20
VIJ16,2016-01-22 01:00,22,22.85,22.93,22.77,22.8,52
VIJ16,2016-01-22 01:30,22,22.75,22.9,22.65,22.72,32
VIJ16,2016-01-22 02:00,22,22.74,22.9,22.74,22.85,29
VIJ16,2016-01-22 02:30,22,22.9,22.9,22.68,22.69,128
VIJ16,2016-01-22 03:00,22,22.65,22.67,22.42,22.57,179
VIJ16,2016-01-22 03:30,22,22.6,22.79,22.6,22.6,23
VIJ16,2016-01-22 04:00,22,22.7,22.75,22.6,22.6,30
VIJ16,2016-01-22 04:30,22,22.63,22.63,22.58,22.6,22
VIJ16,2016-01-22 05:00,22,22.6,22.65,22.58,22.65,24
VIJ16,2016-01-22 05:30,22,22.65,22.65,22.6,22.62,42
VIJ16,2016-01-22 06:00,22,22.65,22.73,22.65,22.73,69
VIJ16,2016-01-22 06:30,22,22.75,22.8,22.7,22.8,32
VIJ16,2016-01-22 07:00,22,22.8,22.99,22.8,22.8,265
VIJ16,2016-01-22 07:30,22,22.8,22.93,22.77,22.93,145
VIJ16,2016-01-22 08:00,22,22.9,22.9,22.68,22.7,229
VIJ16,2016-01-22 08:30,22,22.65,22.94,22.6,22.63,1544
VIJ16,2016-01-22 09:00,22,22.6,22.74,22.55,22.68,1667
VIJ16,2016-01-22 09:30,22,22.6,22.83,22.54,22.8,1431
VIJ16,2016-01-22 10:00,22,22.8,22.88,22.64,22.65,1229
VIJ16,2016-01-22 10:30,22,22.65,22.8,22.64,22.75,594
VIJ16,2016-01-22 11:00,22,22.72,22.77,22.64,22.67,812
VIJ16,2016-01-22 11:30,22,22.69,22.7,22.47,22.5,314
VIJ16,2016-01-22 12:00,22,22.5,22.6,22.4,22.45,488
VIJ16,2016-01-22 12:30,22,22.43,22.52,22.37,22.37,383
VIJ16,2016-01-22 13:00,22,22.36,22.54,22.33,22.5,1412
VIJ16,2016-01-22 13:30,22,22.55,22.64,22.45,22.5,665
VIJ16,2016-01-22 14:00,22,22.48,22.58,22.45,22.45,392
VIJ16,2016-01-22 14:30,22,22.5,22.53,22.28,22.3,1548
VIJ16,2016-01-22 15:00,22,22.3,22.4,22.02,22.06,3231
VIJ16,2016-01-24 17:00,25,22.1,22.1,22,22,153
VIJ16,2016-01-24 17:30,25,21.96,21.96,21.88,21.9,103
VIJ16,2016-01-24 18:00,25,21.95,21.97,21.91,21.95,362
VIJ16,2016-01-24 18:30,25,21.95,21.97,21.9,21.9,68
VIJ16,2016-01-24 19:00,25,21.95,21.97,21.9,21.9,50
VIJ16,2016-01-24 19:30,25,21.95,22.02,21.9,21.9,67
VIJ16,2016-01-24 20:00,25,21.9,21.9,21.85,21.85,7
VIJ16,2016-01-24 20:30,25,21.85,21.85,21.85,21.85,1
VIJ16,2016-01-24 21:00,25,21.85,21.87,21.85,21.87,20
VIJ16,2016-01-24 21:30,25,21.89,21.89,21.86,21.89,8
VIJ16,2016-01-24 22:30,25,21.85,21.86,21.85,21.86,7
VIJ16,2016-01-24 23:00,25,21.85,21.85,21.75,21.8,134
VIJ16,2016-01-24 23:30,25,21.85,21.85,21.84,21.85,36
VIJ16,2016-01-25 00:00,25,21.8,21.82,21.75,21.8,33
VIJ16,2016-01-25 00:30,25,21.77,21.8,21.77,21.77,36
VIJ16,2016-01-25 01:00,25,21.75,21.9,21.74,21.9,66
VIJ16,2016-01-25 01:30,25,21.9,21.95,21.85,21.85,112
VIJ16,2016-01-25 02:00,25,21.9,22.15,21.88,22.13,246
VIJ16,2016-01-25 02:30,25,22.1,22.18,22.06,22.07,83
VIJ16,2016-01-25 03:00,25,22.1,22.2,22.05,22.07,122
VIJ16,2016-01-25 03:30,25,22.1,22.1,21.96,22.08,51
VIJ16,2016-01-25 04:00,25,22.05,22.07,21.9,21.91,86
VIJ16,2016-01-25 04:30,25,21.95,22.05,21.93,22,45
VIJ16,2016-01-25 05:00,25,22.02,22.17,22.01,22.15,133
VIJ16,2016-01-25 05:30,25,22.15,22.22,22.15,22.15,44
VIJ16,2016-01-25 06:00,25,22.15,22.16,22.07,22.07,83
VIJ16,2016-01-25 06:30,25,22.07,22.11,22.05,22.1,68
VIJ16,2016-01-25 07:00,25,22.15,22.25,22.15,22.25,67
VIJ16,2016-01-25 07:30,25,22.25,22.4,22.17,22.4,124
VIJ16,2016-01-25 08:00,25,22.35,22.38,22.3,22.3,281
VIJ16,2016-01-25 08:30,25,22.3,22.48,22.25,22.32,1360
VIJ16,2016-01-25 09:00,25,22.37,22.43,22.18,22.35,559
VIJ16,2016-01-25 09:30,25,22.35,22.55,22.29,22.46,542
VIJ16,2016-01-25 10:00,25,22.5,22.64,22.45,22.48,484
VIJ16,2016-01-25 10:30,25,22.5,22.58,22.37,22.4,726
VIJ16,2016-01-25 11:00,25,22.4,22.47,22.33,22.4,382
VIJ16,2016-01-25 11:30,25,22.4,22.45,22.19,22.2,573
VIJ16,2016-01-25 12:00,25,22.2,22.21,21.95,22.08,1707
VIJ16,2016-01-25 12:30,25,22.1,22.35,22.05,22.35,677
VIJ16,2016-01-25 13:00,25,22.4,22.48,22.25,22.4,780
VIJ16,2016-01-25 13:30,25,22.39,22.55,22.39,22.45,769
VIJ16,2016-01-25 14:00,25,22.45,22.77,22.4,22.74,693
VIJ16,2016-01-25 14:30,25,22.75,22.92,22.69,22.8,1157
VIJ16,2016-01-25 15:00,25,22.8,22.95,22.8,22.88,846
VIJ16,2016-01-25 15:30,26,22.9,22.9,22.8,22.8,61
VIJ16,2016-01-25 16:00,26,22.8,22.8,22.8,22.8,3
VIJ16,2016-01-25 17:00,26,22.87,22.87,22.87,22.87,2
VIJ16,2016-01-25 17:30,26,22.85,22.97,22.85,22.97,87
VIJ16,2016-01-25 18:00,26,22.95,23.02,22.89,22.89,216
VIJ16,2016-01-25 18:30,26,22.87,22.9,22.8,22.9,76
VIJ16,2016-01-25 19:00,26,22.98,22.98,22.85,22.85,69
VIJ16,2016-01-25 19:30,26,22.8,22.85,22.78,22.85,57
VIJ16,2016-01-25 20:00,26,22.89,22.89,22.85,22.85,5
VIJ16,2016-01-25 20:30,26,22.75,22.75,22.73,22.75,22
VIJ16,2016-01-25 21:00,26,22.75,22.75,22.75,22.75,1
VIJ16,2016-01-25 21:30,26,22.75,22.8,22.75,22.8,11
VIJ16,2016-01-25 22:30,26,22.9,22.95,22.89,22.95,25
VIJ16,2016-01-25 23:00,26,23,23,22.93,22.93,7
VIJ16,2016-01-25 23:30,26,22.9,22.9,22.87,22.87,3
VIJ16,2016-01-26 00:00,26,22.9,22.95,22.9,22.95,2
VIJ16,2016-01-26 00:30,26,23.05,23.15,23.05,23.15,17
VIJ16,2016-01-26 01:00,26,23.1,23.1,23.02,23.1,41
VIJ16,2016-01-26 01:30,26,23.13,23.2,23.1,23.2,40
VIJ16,2016-01-26 02:00,26,23.2,23.35,23.2,23.35,20
VIJ16,2016-01-26 02:30,26,23.35,23.42,23.15,23.2,140
VIJ16,2016-01-26 03:00,26,23.2,23.2,23.1,23.1,58
VIJ16,2016-01-26 03:30,26,23.15,23.2,23.04,23.05,42
VIJ16,2016-01-26 04:00,26,23,23.03,22.95,22.95,8
VIJ16,2016-01-26 04:30,26,22.9,22.94,22.85,22.87,10
VIJ16,2016-01-26 05:00,26,22.93,22.93,22.83,22.83,8
VIJ16,2016-01-26 05:30,26,22.85,22.85,22.67,22.67,49
VIJ16,2016-01-26 06:00,26,22.65,22.7,22.63,22.7,5
VIJ16,2016-01-26 06:30,26,22.7,22.8,22.7,22.8,16
VIJ16,2016-01-26 07:00,26,22.8,22.85,22.7,22.7,85
VIJ16,2016-01-26 07:30,26,22.7,22.7,22.65,22.7,51
VIJ16,2016-01-26 08:00,26,22.7,22.7,22.53,22.6,92
VIJ16,2016-01-26 08:30,26,22.6,22.82,22.47,22.7,1254
VIJ16,2016-01-26 09:00,26,22.7,22.7,22.42,22.5,2151
VIJ16,2016-01-26 09:30,26,22.47,22.58,22.38,22.57,1192
VIJ16,2016-01-26 10:00,26,22.55,22.58,22.43,22.46,355
VIJ16,2016-01-26 10:30,26,22.48,22.6,22.42,22.45,366
VIJ16,2016-01-26 11:00,26,22.43,22.43,22.18,22.2,648
VIJ16,2016-01-26 11:30,26,22.2,22.28,22.14,22.2,609
VIJ16,2016-01-26 12:00,26,22.2,22.26,22.07,22.18,577
VIJ16,2016-01-26 12:30,26,22.15,22.22,22.13,22.2,439
VIJ16,2016-01-26 13:00,26,22.2,22.35,22.17,22.35,914
VIJ16,2016-01-26 13:30,26,22.35,22.48,22.27,22.37,1809
VIJ16,2016-01-26 14:00,26,22.39,22.5,22.28,22.3,1091
VIJ16,2016-01-26 14:30,26,22.3,22.31,22.02,22.12,2025
VIJ16,2016-01-26 15:00,26,22.1,22.18,22.02,22.1,1569
VIJ16,2016-01-26 15:30,27,22.13,22.3,22.1,22.3,273
VIJ16,2016-01-26 16:30,27,22.29,22.45,22.29,22.45,13
VIJ16,2016-01-26 17:00,27,22.43,22.43,22.35,22.38,21
VIJ16,2016-01-26 17:30,27,22.35,22.35,22.2,22.27,228
VIJ16,2016-01-26 18:00,27,22.27,22.33,22.27,22.32,34
VIJ16,2016-01-26 18:30,27,22.28,22.28,22.22,22.27,10
VIJ16,2016-01-26 19:00,27,22.18,22.21,22.16,22.21,10
VIJ16,2016-01-26 19:30,27,22.31,22.33,22.3,22.3,7
VIJ16,2016-01-26 20:00,27,22.32,22.32,22.32,22.32,4
VIJ16,2016-01-26 20:30,27,22.3,22.33,22.27,22.31,8
VIJ16,2016-01-26 21:00,27,22.33,22.41,22.33,22.41,14
VIJ16,2016-01-26 21:30,27,22.43,22.53,22.43,22.48,37
VIJ16,2016-01-26 22:00,27,22.5,22.5,22.5,22.5,3
VIJ16,2016-01-26 22:30,27,22.43,22.44,22.4,22.4,13
VIJ16,2016-01-26 23:00,27,22.5,22.5,22.3,22.3,2
VIJ16,2016-01-27 00:00,27,22.3,22.3,22.22,22.23,29
VIJ16,2016-01-27 01:00,27,22.2,22.29,22.2,22.25,12
VIJ16,2016-01-27 01:30,27,22.3,22.35,22.3,22.3,13
VIJ16,2016-01-27 02:00,27,22.35,22.5,22.35,22.39,112
VIJ16,2016-01-27 02:30,27,22.38,22.45,22.35,22.45,5
VIJ16,2016-01-27 03:00,27,22.35,22.4,22.35,22.4,2
VIJ16,2016-01-27 03:30,27,22.42,22.5,22.42,22.5,9
VIJ16,2016-01-27 04:00,27,22.45,22.45,22.37,22.4,10
VIJ16,2016-01-27 04:30,27,22.38,22.4,22.35,22.35,6
VIJ16,2016-01-27 05:00,27,22.4,22.41,22.35,22.35,8
VIJ16,2016-01-27 05:30,27,22.44,22.5,22.44,22.49,6
VIJ16,2016-01-27 06:00,27,22.4,22.5,22.33,22.33,18
VIJ16,2016-01-27 06:30,27,22.35,22.35,22.3,22.31,18
VIJ16,2016-01-27 07:00,27,22.35,22.35,22.23,22.25,54
VIJ16,2016-01-27 07:30,27,22.2,22.25,22.18,22.2,46
VIJ16,2016-01-27 08:00,27,22.2,22.23,22.13,22.2,113
VIJ16,2016-01-27 08:30,27,22.2,22.32,22.1,22.22,1200
VIJ16,2016-01-27 09:00,27,22.2,22.43,22.2,22.37,812
VIJ16,2016-01-27 09:30,27,22.35,22.38,22.15,22.3,594
VIJ16,2016-01-27 10:00,27,22.25,22.3,22.15,22.15,612
VIJ16,2016-01-27 10:30,27,22.16,22.17,21.87,21.9,613
VIJ16,2016-01-27 11:00,27,21.94,21.95,21.77,21.9,961
VIJ16,2016-01-27 11:30,27,21.9,21.98,21.84,21.97,267
VIJ16,2016-01-27 12:00,27,21.98,22.03,21.88,21.98,372
VIJ16,2016-01-27 12:30,27,22,22.02,21.82,21.9,835
VIJ16,2016-01-27 13:00,27,21.9,22.32,21.7,22.05,1880
VIJ16,2016-01-27 13:30,27,22.05,22.48,22.01,22.43,1057
VIJ16,2016-01-27 14:00,27,22.45,22.87,22.45,22.68,1731
VIJ16,2016-01-27 14:30,27,22.7,22.8,22.58,22.68,1238
VIJ16,2016-01-27 15:00,27,22.65,22.75,22.58,22.68,1096
VIJ16,2016-01-27 15:30,28,22.65,22.68,22.56,22.58,91
VIJ16,2016-01-27 16:30,28,22.55,22.55,22.4,22.46,59
VIJ16,2016-01-27 17:00,28,22.46,22.57,22.45,22.57,53
VIJ16,2016-01-27 17:30,28,22.6,22.6,22.6,22.6,2
VIJ16,2016-01-27 18:00,28,22.7,22.9,22.7,22.81,35
VIJ16,2016-01-27 18:30,28,22.74,22.74,22.7,22.7,9
VIJ16,2016-01-27 19:00,28,22.7,22.7,22.52,22.53,12
VIJ16,2016-01-27 19:30,28,22.45,22.45,22.4,22.45,7
VIJ16,2016-01-27 20:00,28,22.4,22.4,22.33,22.4,11
VIJ16,2016-01-27 20:30,28,22.47,22.47,22.4,22.4,4
VIJ16,2016-01-27 21:00,28,22.5,22.5,22.5,22.5,1
VIJ16,2016-01-27 21:30,28,22.5,22.57,22.5,22.57,11
VIJ16,2016-01-27 22:00,28,22.62,22.64,22.62,22.64,4
VIJ16,2016-01-27 22:30,28,22.67,22.67,22.65,22.65,12
VIJ16,2016-01-27 23:00,28,22.5,22.5,22.5,22.5,1
VIJ16,2016-01-27 23:30,28,22.59,22.59,22.59,22.59,1
VIJ16,2016-01-28 00:00,28,22.6,22.6,22.6,22.6,1
VIJ16,2016-01-28 00:30,28,22.6,22.64,22.6,22.64,8
VIJ16,2016-01-28 01:00,28,22.5,22.5,22.37,22.37,4
VIJ16,2016-01-28 01:30,28,22.42,22.42,22.3,22.3,63
VIJ16,2016-01-28 02:00,28,22.3,22.33,22.07,22.15,117
VIJ16,2016-01-28 02:30,28,22.2,22.2,22.05,22.15,15
VIJ16,2016-01-28 03:00,28,22.12,22.25,22.12,22.23,40
VIJ16,2016-01-28 03:30,28,22.2,22.2,22.08,22.1,35
VIJ16,2016-01-28 04:00,28,22.15,22.15,22.15,22.15,10
VIJ16,2016-01-28 04:30,28,22.35,22.37,22.35,22.37,6
VIJ16,2016-01-28 05:00,28,22.4,22.45,22.38,22.45,24
VIJ16,2016-01-28 05:30,28,22.55,22.75,22.52,22.6,72
VIJ16,2016-01-28 06:00,28,22.72,22.72,22.55,22.55,34
VIJ16,2016-01-28 06:30,28,22.5,22.55,22.5,22.5,16
VIJ16,2016-01-28 07:00,28,22.45,22.5,22.4,22.4,38
VIJ16,2016-01-28 07:30,28,22.5,22.65,22.28,22.28,265
VIJ16,2016-01-28 08:00,28,22.27,22.3,22.05,22.2,621
VIJ16,2016-01-28 08:30,28,22.2,22.4,22.1,22.29,1288
VIJ16,2016-01-28 09:00,28,22.3,22.68,22.3,22.65,1247
VIJ16,2016-01-28 09:30,28,22.65,22.86,22.38,22.45,886
VIJ16,2016-01-28 10:00,28,22.45,22.49,22.24,22.49,385
VIJ16,2016-01-28 10:30,28,22.48,22.65,22.45,22.6,870
VIJ16,2016-01-28 11:00,28,22.62,22.62,22.27,22.27,378
VIJ16,2016-01-28 11:30,28,22.27,22.48,22.18,22.44,608
VIJ16,2016-01-28 12:00,28,22.42,22.53,22.28,22.37,416
VIJ16,2016-01-28 12:30,28,22.35,22.38,22.25,22.36,343
VIJ16,2016-01-28 13:00,28,22.35,22.35,22.15,22.15,293
VIJ16,2016-01-28 13:30,28,22.16,22.33,22.15,22.2,502
VIJ16,2016-01-28 14:00,28,22.22,22.33,22.15,22.18,651
VIJ16,2016-01-28 14:30,28,22.2,22.27,22.05,22.14,555
VIJ16,2016-01-28 15:00,28,22.15,22.4,22.14,22.3,1186
VIJ16,2016-01-28 15:30,29,22.35,22.37,22.24,22.29,134
VIJ16,2016-01-28 16:00,29,22.3,22.35,22.3,22.35,118
VIJ16,2016-01-28 16:30,29,22.27,22.35,22.27,22.35,9
VIJ16,2016-01-28 17:00,29,22.3,22.38,22.3,22.35,149
VIJ16,2016-01-28 17:30,29,22.3,22.3,22.23,22.23,73
VIJ16,2016-01-28 18:00,29,22.28,22.28,22.28,22.28,1
VIJ16,2016-01-28 18:30,29,22.25,22.3,22.23,22.28,58
VIJ16,2016-01-28 19:00,29,22.35,22.45,22.3,22.4,79
VIJ16,2016-01-28 19:30,29,22.37,22.37,22.23,22.25,56
VIJ16,2016-01-28 20:00,29,22.25,22.25,22.25,22.25,4
VIJ16,2016-01-28 20:30,29,22.25,22.25,22.17,22.17,11
VIJ16,2016-01-28 21:00,29,22.14,22.25,22.09,22.14,21
VIJ16,2016-01-28 21:30,29,22.05,22.1,21.77,22,95
VIJ16,2016-01-28 22:00,29,22.18,22.35,22.15,22.35,35
VIJ16,2016-01-28 22:30,29,22.1,22.1,22.09,22.09,2
VIJ16,2016-01-28 23:00,29,22.1,22.1,21.87,21.87,14
VIJ16,2016-01-28 23:30,29,21.88,21.95,21.87,21.95,25
VIJ16,2016-01-29 00:00,29,21.88,21.9,21.88,21.9,2
VIJ16,2016-01-29 01:00,29,21.85,21.93,21.82,21.9,5
VIJ16,2016-01-29 01:30,29,21.9,21.9,21.8,21.8,7
VIJ16,2016-01-29 02:00,29,21.8,21.87,21.73,21.87,97
VIJ16,2016-01-29 02:30,29,21.85,21.9,21.85,21.85,12
VIJ16,2016-01-29 03:00,29,21.75,21.8,21.71,21.8,25
VIJ16,2016-01-29 03:30,29,21.8,21.8,21.69,21.8,29
VIJ16,2016-01-29 04:00,29,21.75,21.86,21.75,21.86,21
VIJ16,2016-01-29 04:30,29,21.93,21.95,21.88,21.95,15
VIJ16,2016-01-29 05:00,29,21.9,21.95,21.88,21.95,28
VIJ16,2016-01-29 05:30,29,21.95,21.95,21.88,21.9,30
VIJ16,2016-01-29 06:00,29,21.85,21.85,21.83,21.83,9
VIJ16,2016-01-29 06:30,29,21.85,21.91,21.83,21.91,28
VIJ16,2016-01-29 07:00,29,21.88,22.04,21.88,22,92
VIJ16,2016-01-29 07:30,29,22.05,22.07,21.9,21.95,124
VIJ16,2016-01-29 08:00,29,21.98,22,21.92,21.98,96
VIJ16,2016-01-29 08:30,29,22,22.05,21.79,21.8,1455
VIJ16,2016-01-29 09:00,29,21.8,21.87,21.72,21.87,847
VIJ16,2016-01-29 09:30,29,21.87,21.89,21.72,21.77,657
VIJ16,2016-01-29 10:00,29,21.75,21.79,21.65,21.73,903
VIJ16,2016-01-29 10:30,29,21.7,21.83,21.63,21.65,1271
VIJ16,2016-01-29 11:00,29,21.65,21.7,21.57,21.63,648
VIJ16,2016-01-29 11:30,29,21.63,21.73,21.53,21.58,762
VIJ16,2016-01-29 12:00,29,21.59,21.67,21.56,21.6,1068
VIJ16,2016-01-29 12:30,29,21.61,21.67,21.55,21.65,559
VIJ16,2016-01-29 13:00,29,21.65,21.79,21.6,21.6,405
VIJ16,2016-01-29 13:30,29,21.6,21.74,21.58,21.71,376
VIJ16,2016-01-29 14:00,29,21.7,21.7,21.53,21.53,379
VIJ16,2016-01-29 14:30,29,21.56,21.65,21.53,21.59,934
VIJ16,2016-01-29 15:00,29,21.55,21.64,21.3,21.38,2138
VIJ16,2016-01-31 17:00,1,21.4,21.42,21.28,21.35,366
VIJ16,2016-01-31 17:30,1,21.31,21.39,21.3,21.35,275
VIJ16,2016-01-31 18:00,1,21.35,21.4,21.35,21.36,18
VIJ16,2016-01-31 18:30,1,21.36,21.41,21.36,21.4,52
VIJ16,2016-01-31 19:00,1,21.4,21.5,21.35,21.47,59
VIJ16,2016-01-31 19:30,1,21.45,21.46,21.35,21.35,71
VIJ16,2016-01-31 20:00,1,21.38,21.4,21.38,21.38,25
VIJ16,2016-01-31 20:30,1,21.35,21.35,21.32,21.33,6
VIJ16,2016-01-31 21:00,1,21.35,21.37,21.35,21.37,4
VIJ16,2016-01-31 21:30,1,21.43,21.48,21.43,21.45,12
VIJ16,2016-01-31 23:00,1,21.4,21.4,21.4,21.4,8
VIJ16,2016-01-31 23:30,1,21.35,21.4,21.29,21.4,48
VIJ16,2016-02-01 00:30,1,21.37,21.37,21.34,21.34,19
VIJ16,2016-02-01 01:00,1,21.37,21.37,21.37,21.37,1
VIJ16,2016-02-01 01:30,1,21.45,21.45,21.4,21.4,11
VIJ16,2016-02-01 02:00,1,21.4,21.53,21.38,21.47,68
VIJ16,2016-02-01 02:30,1,21.43,21.5,21.37,21.37,25
VIJ16,2016-02-01 03:00,1,21.35,21.54,21.35,21.42,85
VIJ16,2016-02-01 03:30,1,21.4,21.53,21.37,21.53,65
VIJ16,2016-02-01 04:00,1,21.53,21.53,21.43,21.47,155
VIJ16,2016-02-01 04:30,1,21.42,21.46,21.42,21.43,26
VIJ16,2016-02-01 05:00,1,21.4,21.4,21.35,21.37,23
VIJ16,2016-02-01 05:30,1,21.42,21.45,21.36,21.42,86
VIJ16,2016-02-01 06:00,1,21.43,21.5,21.41,21.5,131
VIJ16,2016-02-01 06:30,1,21.55,21.6,21.54,21.55,67
VIJ16,2016-02-01 07:00,1,21.51,21.56,21.5,21.56,70
VIJ16,2016-02-01 07:30,1,21.55,21.63,21.5,21.6,145
VIJ16,2016-02-01 08:00,1,21.55,21.59,21.52,21.59,115
VIJ16,2016-02-01 08:30,1,21.5,21.73,21.5,21.6,1214
VIJ16,2016-02-01 09:00,1,21.65,21.8,21.55,21.65,770
VIJ16,2016-02-01 09:30,1,21.69,21.69,21.4,21.4,765
VIJ16,2016-02-01 10:00,1,21.43,21.49,21.34,21.42,772
VIJ16,2016-02-01 10:30,1,21.4,21.42,21.3,21.3,506
VIJ16,2016-02-01 11:00,1,21.3,21.52,21.3,21.5,945
VIJ16,2016-02-01 11:30,1,21.47,21.62,21.47,21.6,731
VIJ16,2016-02-01 12:00,1,21.58,21.6,21.45,21.45,635
VIJ16,2016-02-01 12:30,1,21.45,21.6,21.43,21.45,1219
VIJ16,2016-02-01 13:00,1,21.43,21.48,21.4,21.44,451
VIJ16,2016-02-01 13:30,1,21.4,21.42,21.3,21.33,596
VIJ16,2016-02-01 14:00,1,21.32,21.42,21.2,21.22,1008
VIJ16,2016-02-01 14:30,1,21.2,21.3,21.12,21.27,1038
VIJ16,2016-02-01 15:00,1,21.27,21.35,21.13,21.25,1309
VIJ16,2016-02-01 15:30,2,21.24,21.28,21.23,21.28,72
VIJ16,2016-02-01 16:00,2,21.3,21.3,21.3,21.3,12
VIJ16,2016-02-01 16:30,2,21.3,22.48,21.3,21.45,863
VIJ16,2016-02-01 17:00,2,21.44,21.45,21.32,21.38,252
VIJ16,2016-02-01 17:30,2,21.38,21.42,21.33,21.4,73
VIJ16,2016-02-01 18:00,2,21.4,21.4,21.4,21.4,6
VIJ16,2016-02-01 19:00,2,21.4,21.42,21.4,21.42,3
VIJ16,2016-02-01 19:30,2,21.35,21.42,21.35,21.42,5
VIJ16,2016-02-01 20:00,2,21.37,21.39,21.37,21.38,17
VIJ16,2016-02-01 20:30,2,21.39,21.39,21.39,21.39,6
VIJ16,2016-02-01 21:30,2,21.42,21.6,21.42,21.57,90
VIJ16,2016-02-01 22:00,2,21.55,21.55,21.55,21.55,1
VIJ16,2016-02-01 22:30,2,21.6,21.6,21.5,21.6,4
VIJ16,2016-02-01 23:00,2,21.52,21.52,21.52,21.52,1
VIJ16,2016-02-01 23:30,2,21.58,21.58,21.55,21.55,2
VIJ16,2016-02-02 00:00,2,21.57,21.57,21.48,21.48,9
VIJ16,2016-02-02 00:30,2,21.48,21.48,21.43,21.43,2
VIJ16,2016-02-02 01:00,2,21.48,21.48,21.46,21.46,2
VIJ16,2016-02-02 01:30,2,21.45,21.5,21.44,21.45,12
VIJ16,2016-02-02 02:00,2,21.5,21.58,21.45,21.57,52
VIJ16,2016-02-02 02:30,2,21.6,21.65,21.57,21.6,46
VIJ16,2016-02-02 03:00,2,21.7,21.7,21.58,21.65,132
VIJ16,2016-02-02 03:30,2,21.66,21.77,21.66,21.72,49
VIJ16,2016-02-02 04:00,2,21.72,21.72,21.65,21.66,59
VIJ16,2016-02-02 04:30,2,21.65,21.65,21.65,21.65,2
VIJ16,2016-02-02 05:00,2,21.65,21.68,21.57,21.57,24
VIJ16,2016-02-02 05:30,2,21.55,21.61,21.5,21.6,45
VIJ16,2016-02-02 06:00,2,21.6,21.6,21.57,21.6,14
VIJ16,2016-02-02 06:30,2,21.6,21.61,21.57,21.58,63
VIJ16,2016-02-02 07:00,2,21.55,21.7,21.53,21.69,136
VIJ16,2016-02-02 07:30,2,21.65,21.72,21.63,21.72,159
VIJ16,2016-02-02 08:00,2,21.71,21.79,21.65,21.75,122
VIJ16,2016-02-02 08:30,2,21.75,22.03,21.72,21.93,1730
VIJ16,2016-02-02 09:00,2,21.95,22.02,21.78,21.95,1784
VIJ16,2016-02-02 09:30,2,21.94,21.97,21.8,21.88,586
VIJ16,2016-02-02 10:00,2,21.9,21.93,21.78,21.85,677
VIJ16,2016-02-02 10:30,2,21.87,22.05,21.8,22.05,713
VIJ16,2016-02-02 11:00,2,22.05,22.23,22,22.05,661
VIJ16,2016-02-02 11:30,2,22.03,22.11,21.95,22.03,286
VIJ16,2016-02-02 12:00,2,22.05,22.19,22.02,22.03,589
VIJ16,2016-02-02 12:30,2,22.05,22.21,22.03,22.2,673
VIJ16,2016-02-02 13:00,2,22.21,22.28,22.1,22.28,536
VIJ16,2016-02-02 13:30,2,22.27,22.29,22.1,22.29,603
VIJ16,2016-02-02 14:00,2,22.29,22.45,22.27,22.35,923
VIJ16,2016-02-02 14:30,2,22.35,22.4,22.27,22.3,928
VIJ16,2016-02-02 15:00,2,22.27,22.3,22.16,22.24,1411
VIJ16,2016-02-02 15:30,3,22.25,22.25,22.25,22.25,25
VIJ16,2016-02-02 16:00,3,22.23,22.23,22.23,22.23,15
VIJ16,2016-02-02 16:30,3,22.21,22.21,22.21,22.21,4
VIJ16,2016-02-02 17:00,3,22.25,22.27,22.25,22.25,9
VIJ16,2016-02-02 17:30,3,22.25,22.26,22.23,22.26,35
VIJ16,2016-02-02 18:00,3,22.25,22.35,22.25,22.33,60
VIJ16,2016-02-02 18:30,3,22.35,22.39,22.33,22.33,45
VIJ16,2016-02-02 19:00,3,22.41,22.52,22.41,22.47,97
VIJ16,2016-02-02 19:30,3,22.45,22.51,22.43,22.43,28
VIJ16,2016-02-02 20:00,3,22.47,22.47,22.47,22.47,1
VIJ16,2016-02-02 20:30,3,22.46,22.46,22.45,22.45,3
VIJ16,2016-02-02 21:00,3,22.42,22.42,22.42,22.42,1
VIJ16,2016-02-02 21:30,3,22.4,22.4,22.26,22.26,21
VIJ16,2016-02-02 22:00,3,22.25,22.33,22.24,22.33,11
VIJ16,2016-02-02 22:30,3,22.35,22.37,22.35,22.37,5
VIJ16,2016-02-02 23:00,3,22.4,22.41,22.35,22.35,21
VIJ16,2016-02-02 23:30,3,22.28,22.35,22.28,22.35,6
VIJ16,2016-02-03 00:00,3,22.35,22.35,22.35,22.35,3
VIJ16,2016-02-03 00:30,3,22.3,22.31,22.3,22.31,4
VIJ16,2016-02-03 01:00,3,22.2,22.25,22.2,22.22,62
VIJ16,2016-02-03 01:30,3,22.15,22.15,22.08,22.09,151
VIJ16,2016-02-03 02:00,3,22.1,22.2,22.08,22.1,86
VIJ16,2016-02-03 02:30,3,22.1,22.12,22.02,22.05,38
VIJ16,2016-02-03 03:00,3,22.05,22.1,22,22.05,76
VIJ16,2016-02-03 03:30,3,22.1,22.3,22.1,22.25,56
VIJ16,2016-02-03 04:00,3,22.25,22.42,22.25,22.28,319
VIJ16,2016-02-03 04:30,3,22.3,22.32,22.21,22.3,188
VIJ16,2016-02-03 05:00,3,22.29,22.3,22.14,22.14,168
VIJ16,2016-02-03 05:30,3,22.15,22.24,22.15,22.23,113
VIJ16,2016-02-03 06:00,3,22.15,22.16,22.08,22.16,155
VIJ16,2016-02-03 06:30,3,22.15,22.25,22.15,22.25,57
VIJ16,2016-02-03 07:00,3,22.25,22.29,22.15,22.17,247
VIJ16,2016-02-03 07:30,3,22.2,22.2,22.02,22.05,208
VIJ16,2016-02-03 08:00,3,22.05,22.07,21.98,22.06,154
VIJ16,2016-02-03 08:30,3,22.05,22.49,22.03,22.47,935
VIJ16,2016-02-03 09:00,3,22.5,22.99,22.49,22.95,2306
VIJ16,2016-02-03 09:30,3,23,23.18,22.55,22.55,2045
VIJ16,2016-02-03 10:00,3,22.6,22.97,22.59,22.65,1769
VIJ16,2016-02-03 10:30,3,22.65,22.8,22.47,22.68,1415
VIJ16,2016-02-03 11:00,3,22.65,22.83,22.59,22.75,708
VIJ16,2016-02-03 11:30,3,22.75,22.91,22.65,22.65,999
VIJ16,2016-02-03 12:00,3,22.6,22.83,22.59,22.75,353
VIJ16,2016-02-03 12:30,3,22.78,22.95,22.76,22.92,928
VIJ16,2016-02-03 13:00,3,22.88,22.9,22.28,22.33,1314
VIJ16,2016-02-03 13:30,3,22.35,22.4,22.03,22.18,917
VIJ16,2016-02-03 14:00,3,22.15,22.3,22.09,22.3,844
VIJ16,2016-02-03 14:30,3,22.3,22.43,22.15,22.19,1129
VIJ16,2016-02-03 15:00,3,22.19,22.19,22.02,22.07,1522
VIJ16,2016-02-03 15:30,4,22.1,22.12,22.05,22.1,113
VIJ16,2016-02-03 16:00,4,22.1,22.1,22.1,22.1,1
VIJ16,2016-02-03 16:30,4,22.15,22.19,22.1,22.15,48
VIJ16,2016-02-03 17:00,4,22.15,22.2,22.05,22.09,117
VIJ16,2016-02-03 17:30,4,22.1,22.1,22.05,22.09,77
VIJ16,2016-02-03 18:00,4,22.1,22.1,22.01,22.05,67
VIJ16,2016-02-03 18:30,4,22.1,22.1,22.05,22.05,33
VIJ16,2016-02-03 19:00,4,22.05,22.05,21.85,21.89,48
VIJ16,2016-02-03 19:30,4,21.9,21.92,21.85,21.9,22
VIJ16,2016-02-03 20:00,4,21.9,21.92,21.85,21.9,48
VIJ16,2016-02-03 20:30,4,21.89,21.89,21.8,21.85,41
VIJ16,2016-02-03 21:00,4,21.9,21.9,21.88,21.9,37
VIJ16,2016-02-03 21:30,4,21.9,21.93,21.85,21.85,8
VIJ16,2016-02-03 22:00,4,21.85,21.87,21.75,21.8,62
VIJ16,2016-02-03 22:30,4,21.85,21.85,21.85,21.85,2
VIJ16,2016-02-03 23:00,4,21.93,21.93,21.84,21.85,66
VIJ16,2016-02-03 23:30,4,21.85,21.9,21.84,21.85,46
VIJ16,2016-02-04 00:00,4,21.84,21.85,21.8,21.84,23
VIJ16,2016-02-04 00:30,4,21.8,21.8,21.8,21.8,5
VIJ16,2016-02-04 01:00,4,21.8,21.8,21.75,21.75,58
VIJ16,2016-02-04 01:30,4,21.75,21.87,21.75,21.85,131
VIJ16,2016-02-04 02:00,4,21.8,22.03,21.8,21.88,161
VIJ16,2016-02-04 02:30,4,21.9,22,21.9,21.98,36
VIJ16,2016-02-04 03:00,4,22.02,22.06,21.97,22.03,125
VIJ16,2016-02-04 03:30,4,22,22,21.88,21.92,50
VIJ16,2016-02-04 04:00,4,21.9,21.95,21.88,21.95,51
VIJ16,2016-02-04 04:30,4,22,22,21.87,21.88,25
VIJ16,2016-02-04 05:00,4,21.99,22.03,21.97,22,25
VIJ16,2016-02-04 05:30,4,22,22.08,22,22.07,14
VIJ16,2016-02-04 06:00,4,22.07,22.15,22.02,22.15,19
VIJ16,2016-02-04 06:30,4,22.13,22.26,22.13,22.26,100
VIJ16,2016-02-04 07:00,4,22.25,22.45,22.25,22.38,275
VIJ16,2016-02-04 07:30,4,22.38,22.6,22.34,22.5,220
VIJ16,2016-02-04 08:00,4,22.49,22.49,22.33,22.38,221
VIJ16,2016-02-04 08:30,4,22.35,22.6,22.2,22.35,950
VIJ16,2016-02-04 09:00,4,22.35,22.57,22.1,22.1,2525
VIJ16,2016-02-04 09:30,4,22.13,22.2,21.99,22.05,1670
VIJ16,2016-02-04 10:00,4,22.05,22.38,22.01,22.3,1390
VIJ16,2016-02-04 10:30,4,22.33,22.47,22.17,22.4,776
VIJ16,2016-02-04 11:00,4,22.4,22.45,22.15,22.35,781
VIJ16,2016-02-04 11:30,4,22.35,22.41,22.22,22.4,425
VIJ16,2016-02-04 12:00,4,22.35,22.38,22.22,22.3,593
VIJ16,2016-02-04 12:30,4,22.27,22.52,22.25,22.48,419
VIJ16,2016-02-04 13:00,4,22.5,22.57,22.43,22.55,560
VIJ16,2016-02-04 13:30,4,22.55,22.66,22.5,22.5,1055
VIJ16,2016-02-04 14:00,4,22.5,22.62,22.4,22.58,787
VIJ16,2016-02-04 14:30,4,22.55,22.65,22.38,22.4,415
VIJ16,2016-02-04 15:00,4,22.41,22.5,22.3,22.36,1539
VIJ16,2016-02-04 15:30,5,22.36,22.36,22.33,22.35,172
VIJ16,2016-02-04 16:00,5,22.38,22.38,22.37,22.38,10
VIJ16,2016-02-04 16:30,5,22.4,22.4,22.4,22.4,8
VIJ16,2016-02-04 17:00,5,22.45,22.45,22.45,22.45,10
VIJ16,2016-02-04 17:30,5,22.43,22.45,22.4,22.42,62
VIJ16,2016-02-04 18:00,5,22.45,22.45,22.43,22.43,5
VIJ16,2016-02-04 18:30,5,22.43,22.43,22.42,22.42,7
VIJ16,2016-02-04 19:00,5,22.43,22.43,22.33,22.36,68
VIJ16,2016-02-04 19:30,5,22.33,22.33,22.3,22.3,39
VIJ16,2016-02-04 20:30,5,22.38,22.4,22.38,22.4,4
VIJ16,2016-02-04 21:00,5,22.34,22.34,22.34,22.34,1
VIJ16,2016-02-04 21:30,5,22.37,22.46,22.37,22.46,9
VIJ16,2016-02-04 22:00,5,22.4,22.4,22.4,22.4,2
VIJ16,2016-02-04 22:30,5,22.4,22.4,22.4,22.4,2
VIJ16,2016-02-05 00:00,5,22.42,22.42,22.42,22.42,5
VIJ16,2016-02-05 00:30,5,22.4,22.4,22.4,22.4,1
VIJ16,2016-02-05 01:00,5,22.43,22.43,22.43,22.43,2
VIJ16,2016-02-05 01:30,5,22.45,22.47,22.45,22.45,18
VIJ16,2016-02-05 02:00,5,22.4,22.5,22.3,22.4,145
VIJ16,2016-02-05 02:30,5,22.47,22.5,22.37,22.4,34
VIJ16,2016-02-05 03:00,5,22.4,22.4,22.32,22.32,29
VIJ16,2016-02-05 03:30,5,22.3,22.32,22.22,22.25,39
VIJ16,2016-02-05 04:00,5,22.25,22.27,22.2,22.2,31
VIJ16,2016-02-05 04:30,5,22.27,22.27,22.25,22.25,11
VIJ16,2016-02-05 05:00,5,22.23,22.38,22.2,22.38,25
VIJ16,2016-02-05 05:30,5,22.39,22.4,22.3,22.3,110
VIJ16,2016-02-05 06:00,5,22.35,22.37,22.3,22.3,33
VIJ16,2016-02-05 06:30,5,22.3,22.37,22.28,22.35,32
VIJ16,2016-02-05 07:00,5,22.35,22.43,22.3,22.35,122
VIJ16,2016-02-05 07:30,5,22.45,22.63,22.35,22.58,731
VIJ16,2016-02-05 08:00,5,22.55,22.55,22.24,22.35,343
VIJ16,2016-02-05 08:30,5,22.35,22.63,22.34,22.54,1475
VIJ16,2016-02-05 09:00,5,22.51,22.77,22.45,22.72,2366
VIJ16,2016-02-05 09:30,5,22.7,22.74,22.54,22.74,1354
VIJ16,2016-02-05 10:00,5,22.7,22.86,22.67,22.76,2258
VIJ16,2016-02-05 10:30,5,22.75,22.82,22.65,22.65,932
VIJ16,2016-02-05 11:00,5,22.65,22.72,22.58,22.6,592
VIJ16,2016-02-05 11:30,5,22.6,22.79,22.54,22.71,464
VIJ16,2016-02-05 12:00,5,22.73,22.87,22.67,22.78,696
VIJ16,2016-02-05 12:30,5,22.8,22.95,22.8,22.95,708
VIJ16,2016-02-05 13:00,5,22.92,23.33,22.92,23.3,3243
VIJ16,2016-02-05 13:30,5,23.28,23.33,23.17,23.22,1227
VIJ16,2016-02-05 14:00,5,23.22,23.35,23.05,23.08,1348
VIJ16,2016-02-05 14:30,5,23.12,23.28,23.01,23.04,1438
VIJ16,2016-02-05 15:00,5,23.03,23.15,22.8,22.83,3854
VIJ16,2016-02-07 17:00,8,22.9,23.25,22.85,23.15,420
VIJ16,2016-02-07 17:30,8,23.2,23.2,23.14,23.14,10
VIJ16,2016-02-07 18:00,8,23.1,23.2,23.06,23.14,21
VIJ16,2016-02-07 19:00,8,23.07,23.07,22.93,22.93,53
VIJ16,2016-02-07 19:30,8,22.95,22.95,22.84,22.9,35
VIJ16,2016-02-07 20:00,8,22.92,22.92,22.92,22.92,1
VIJ16,2016-02-07 20:30,8,22.97,22.97,22.97,22.97,1
VIJ16,2016-02-07 21:00,8,22.95,22.95,22.95,22.95,1
VIJ16,2016-02-07 21:30,8,23,23.02,22.95,22.95,9
VIJ16,2016-02-07 22:30,8,22.88,22.88,22.85,22.85,24
VIJ16,2016-02-07 23:00,8,22.85,22.85,22.8,22.8,11
VIJ16,2016-02-08 01:00,8,22.8,22.8,22.8,22.8,3
VIJ16,2016-02-08 01:30,8,22.9,22.9,22.9,22.9,3
VIJ16,2016-02-08 02:00,8,22.89,23,22.82,22.9,52
VIJ16,2016-02-08 02:30,8,22.95,23.01,22.94,23,63
VIJ16,2016-02-08 03:00,8,23.05,23.5,23.05,23.38,233
VIJ16,2016-02-08 03:30,8,23.35,23.7,23.35,23.65,137
VIJ16,2016-02-08 04:00,8,23.68,23.72,23.5,23.6,85
VIJ16,2016-02-08 04:30,8,23.46,23.57,23.44,23.55,95
VIJ16,2016-02-08 05:00,8,23.58,23.6,23.48,23.49,162
VIJ16,2016-02-08 05:30,8,23.47,23.54,23.4,23.45,85
VIJ16,2016-02-08 06:00,8,23.47,23.66,23.46,23.55,76
VIJ16,2016-02-08 06:30,8,23.53,23.74,23.53,23.7,172
VIJ16,2016-02-08 07:00,8,23.7,23.79,23.6,23.6,344
VIJ16,2016-02-08 07:30,8,23.65,23.69,23.59,23.6,146
VIJ16,2016-02-08 08:00,8,23.6,23.75,23.6,23.69,394
VIJ16,2016-02-08 08:30,8,23.7,23.83,23.6,23.8,2388
VIJ16,2016-02-08 09:00,8,23.85,23.88,23.66,23.84,1319
VIJ16,2016-02-08 09:30,8,23.85,23.92,23.71,23.89,1025
VIJ16,2016-02-08 10:00,8,23.9,24.1,23.85,23.96,1023
VIJ16,2016-02-08 10:30,8,24,24.18,23.99,24.03,917
VIJ16,2016-02-08 11:00,8,24.05,24.13,23.95,24,1158
VIJ16,2016-02-08 11:30,8,24,24.15,23.92,24.08,951
VIJ16,2016-02-08 12:00,8,24.1,24.28,24.08,24.21,785
VIJ16,2016-02-08 12:30,8,24.25,24.4,24.18,24.4,1078
VIJ16,2016-02-08 13:00,8,24.4,24.5,24.25,24.44,1489
VIJ16,2016-02-08 13:30,8,24.45,24.57,24.29,24.39,927
VIJ16,2016-02-08 14:00,8,24.4,24.45,24.05,24.13,1235
VIJ16,2016-02-08 14:30,8,24.15,24.15,23.45,23.73,1928
VIJ16,2016-02-08 15:00,8,23.75,23.75,23.5,23.53,1580
VIJ16,2016-02-08 15:30,9,23.55,23.6,23.45,23.48,258
VIJ16,2016-02-08 16:00,9,23.55,23.55,23.53,23.53,5
VIJ16,2016-02-08 16:30,9,23.55,23.59,23.51,23.55,57
VIJ16,2016-02-08 17:00,9,23.59,23.65,23.58,23.65,27
VIJ16,2016-02-08 17:30,9,23.63,23.64,23.63,23.64,10
VIJ16,2016-02-08 18:00,9,23.63,23.66,23.63,23.65,4
VIJ16,2016-02-08 18:30,9,23.65,23.75,23.65,23.75,3
VIJ16,2016-02-08 19:00,9,23.81,23.87,23.8,23.87,12
VIJ16,2016-02-08 19:30,9,23.85,23.85,23.85,23.85,5
VIJ16,2016-02-08 20:30,9,23.87,23.98,23.87,23.93,35
VIJ16,2016-02-08 21:00,9,23.95,23.98,23.95,23.98,33
VIJ16,2016-02-08 21:30,9,23.95,23.97,23.91,23.94,8
VIJ16,2016-02-08 22:00,9,23.95,24.05,23.95,23.96,38
VIJ16,2016-02-08 23:30,9,23.98,24,23.95,23.97,17
VIJ16,2016-02-09 00:30,9,23.95,23.95,23.9,23.95,29
VIJ16,2016-02-09 01:00,9,23.94,24.06,23.94,24.05,15
VIJ16,2016-02-09 01:30,9,24,24,23.68,23.7,38
VIJ16,2016-02-09 02:00,9,23.67,23.85,23.47,23.85,138
VIJ16,2016-02-09 02:30,9,23.8,23.9,23.63,23.63,80
VIJ16,2016-02-09 03:00,9,23.7,23.77,23.49,23.7,166
VIJ16,2016-02-09 03:30,9,23.72,23.8,23.65,23.77,73
VIJ16,2016-02-09 04:00,9,23.81,23.83,23.7,23.77,25
VIJ16,2016-02-09 04:30,9,23.65,23.7,23.65,23.7,4
VIJ16,2016-02-09 05:00,9,23.65,23.8,23.65,23.7,43
VIJ16,2016-02-09 05:30,9,23.8,23.89,23.78,23.87,92
VIJ16,2016-02-09 06:00,9,23.8,24.04,23.8,24,150
VIJ16,2016-02-09 06:30,9,23.98,24.18,23.98,24.1,218
VIJ16,2016-02-09 07:00,9,24.1,24.2,24.07,24.2,393
VIJ16,2016-02-09 07:30,9,24.2,24.42,24.17,24.35,394
VIJ16,2016-02-09 08:00,9,24.35,24.5,24.3,24.4,382
VIJ16,2016-02-09 08:30,9,24.45,24.45,23.84,24,2915
VIJ16,2016-02-09 09:00,9,24.02,24.08,23.69,24.01,2712
VIJ16,2016-02-09 09:30,9,24.05,24.45,24.05,24.45,1424
VIJ16,2016-02-09 10:00,9,24.45,24.45,24.03,24.05,1793
VIJ16,2016-02-09 10:30,9,24.05,24.35,24.02,24.33,1098
VIJ16,2016-02-09 11:00,9,24.35,24.45,24.25,24.3,736
VIJ16,2016-02-09 11:30,9,24.35,24.39,24.25,24.37,697
VIJ16,2016-02-09 12:00,9,24.4,24.52,24.37,24.45,1176
VIJ16,2016-02-09 12:30,9,24.4,24.43,24.2,24.3,1021
VIJ16,2016-02-09 13:00,9,24.25,24.27,24.02,24.2,771
VIJ16,2016-02-09 13:30,9,24.15,24.18,23.76,23.8,1318
VIJ16,2016-02-09 14:00,9,23.79,23.85,23.5,23.82,2141
VIJ16,2016-02-09 14:30,9,23.8,24,23.67,23.9,1273
VIJ16,2016-02-09 15:00,9,23.93,23.95,23.8,23.95,1638
VIJ16,2016-02-09 15:30,10,23.93,23.95,23.9,23.95,46
VIJ16,2016-02-09 16:00,10,23.93,23.96,23.93,23.96,16
VIJ16,2016-02-09 16:30,10,24,24.02,23.9,23.9,59
VIJ16,2016-02-09 17:00,10,23.94,23.94,23.85,23.91,151
VIJ16,2016-02-09 17:30,10,23.9,23.9,23.75,23.83,126
VIJ16,2016-02-09 18:00,10,23.85,23.9,23.78,23.9,16
VIJ16,2016-02-09 18:30,10,23.85,23.94,23.85,23.9,19
VIJ16,2016-02-09 19:00,10,23.93,24,23.93,24,5
VIJ16,2016-02-09 19:30,10,24.05,24.15,24.05,24.12,34
VIJ16,2016-02-09 20:00,10,24.12,24.13,24.07,24.1,6
VIJ16,2016-02-09 20:30,10,24.09,24.1,24.09,24.1,3
VIJ16,2016-02-09 21:00,10,24.05,24.05,24.05,24.05,1
VIJ16,2016-02-09 21:30,10,23.97,24,23.97,24,15
VIJ16,2016-02-09 22:00,10,24.14,24.15,24.12,24.13,6
VIJ16,2016-02-09 22:30,10,24.15,24.15,24.15,24.15,1
VIJ16,2016-02-09 23:00,10,24.05,24.06,24.05,24.06,2
VIJ16,2016-02-10 00:30,10,24.05,24.05,24,24,2
VIJ16,2016-02-10 01:00,10,23.94,23.95,23.75,23.75,61
VIJ16,2016-02-10 01:30,10,23.75,23.83,23.71,23.83,54
VIJ16,2016-02-10 02:00,10,23.8,24,23.77,23.91,98
VIJ16,2016-02-10 02:30,10,23.9,23.91,23.59,23.6,180
VIJ16,2016-02-10 03:00,10,23.58,23.65,23.55,23.65,17
VIJ16,2016-02-10 03:30,10,23.57,23.6,23.43,23.48,61
VIJ16,2016-02-10 04:00,10,23.45,23.45,23.33,23.36,57
VIJ16,2016-02-10 04:30,10,23.44,23.44,23.4,23.4,7
VIJ16,2016-02-10 05:00,10,23.4,23.52,23.4,23.52,19
VIJ16,2016-02-10 05:30,10,23.47,23.5,23.4,23.4,27
VIJ16,2016-02-10 06:00,10,23.41,23.42,23.34,23.37,109
VIJ16,2016-02-10 06:30,10,23.35,23.39,23.29,23.33,236
VIJ16,2016-02-10 07:00,10,23.33,23.42,23.33,23.35,174
VIJ16,2016-02-10 07:30,10,23.41,23.68,23.21,23.4,1049
VIJ16,2016-02-10 08:00,10,23.36,23.65,23.33,23.57,466
VIJ16,2016-02-10 08:30,10,23.57,23.85,23.53,23.65,2704
VIJ16,2016-02-10 09:00,10,23.65,23.74,23.42,23.52,1530
VIJ16,2016-02-10 09:30,10,23.5,23.7,23.3,23.65,2079
VIJ16,2016-02-10 10:00,10,23.65,23.82,23.62,23.81,1187
VIJ16,2016-02-10 10:30,10,23.78,23.94,23.7,23.75,772
VIJ16,2016-02-10 11:00,10,23.75,23.9,23.7,23.7,587
VIJ16,2016-02-10 11:30,10,23.7,23.81,23.62,23.63,1065
VIJ16,2016-02-10 12:00,10,23.63,23.83,23.63,23.79,1036
VIJ16,2016-02-10 12:30,10,23.8,23.83,23.65,23.73,338
VIJ16,2016-02-10 13:00,10,23.7,23.78,23.63,23.68,377
VIJ16,2016-02-10 13:30,10,23.7,23.85,23.57,23.85,869
VIJ16,2016-02-10 14:00,10,23.85,23.98,23.6,23.98,1064
VIJ16,2016-02-10 14:30,10,23.97,24.14,23.91,24.09,2236
VIJ16,2016-02-10 15:00,10,24.09,24.22,24.02,24.07,1654
VIJ16,2016-02-10 15:30,11,24.13,24.17,24.13,24.15,20
VIJ16,2016-02-10 16:00,11,24.13,24.13,24.13,24.13,2
VIJ16,2016-02-10 16:30,11,24.16,24.19,24.15,24.16,12
VIJ16,2016-02-10 17:00,11,24.18,24.18,24.15,24.15,32
VIJ16,2016-02-10 17:30,11,24.17,24.27,24.17,24.25,9
VIJ16,2016-02-10 18:00,11,24.25,24.27,24.2,24.22,15
VIJ16,2016-02-10 18:30,11,24.3,24.42,24.3,24.38,97
VIJ16,2016-02-10 19:00,11,24.4,24.45,24.39,24.4,33
VIJ16,2016-02-10 19:30,11,24.35,24.35,24.35,24.35,3
VIJ16,2016-02-10 20:00,11,24.3,24.31,24.3,24.31,17
VIJ16,2016-02-10 20:30,11,24.34,24.34,24.2,24.2,26
VIJ16,2016-02-10 21:00,11,24.24,24.35,24.24,24.35,25
VIJ16,2016-02-10 21:30,11,24.37,24.38,24.3,24.34,118
VIJ16,2016-02-10 22:00,11,24.33,24.37,24.3,24.35,123
VIJ16,2016-02-10 22:30,11,24.32,24.33,24.28,24.32,36
VIJ16,2016-02-10 23:00,11,24.29,24.3,24.25,24.3,33
VIJ16,2016-02-10 23:30,11,24.3,24.3,24.3,24.3,1
VIJ16,2016-02-11 00:00,11,24.37,24.37,24.37,24.37,4
VIJ16,2016-02-11 00:30,11,24.38,24.38,24.33,24.33,23
VIJ16,2016-02-11 01:00,11,24.28,24.37,24.25,24.37,51
VIJ16,2016-02-11 01:30,11,24.31,24.33,24.31,24.33,4
VIJ16,2016-02-11 02:00,11,24.35,24.75,24.35,24.7,269
VIJ16,2016-02-11 02:30,11,24.7,25.04,24.6,24.87,464
VIJ16,2016-02-11 03:00,11,24.95,25.17,24.9,25.15,264
VIJ16,2016-02-11 03:30,11,25.13,25.17,25,25.05,227
VIJ16,2016-02-11 04:00,11,25.06,25.18,25.02,25.1,254
VIJ16,2016-02-11 04:30,11,25.05,25.1,24.96,25.02,305
VIJ16,2016-02-11 05:00,11,25.02,25.15,24.98,25.11,321
VIJ16,2016-02-11 05:30,11,25.15,25.45,25.08,25.35,572
VIJ16,2016-02-11 06:00,11,25.39,25.5,25.1,25.13,492
VIJ16,2016-02-11 06:30,11,25.08,25.33,25.05,25.3,378
VIJ16,2016-02-11 07:00,11,25.3,25.37,25.2,25.26,700
VIJ16,2016-02-11 07:30,11,25.25,25.37,25.15,25.34,315
VIJ16,2016-02-11 08:00,11,25.35,25.42,25.2,25.33,697
VIJ16,2016-02-11 08:30,11,25.33,25.33,24.72,24.85,3286
VIJ16,2016-02-11 09:00,11,24.9,25.23,24.83,25.19,2929
VIJ16,2016-02-11 09:30,11,25.2,25.47,25.07,25.45,2012
VIJ16,2016-02-11 10:00,11,25.45,25.77,25.38,25.74,3440
VIJ16,2016-02-11 10:30,11,25.75,25.8,25.5,25.65,1784
VIJ16,2016-02-11 11:00,11,25.65,25.74,25.51,25.69,1764
VIJ16,2016-02-11 11:30,11,25.7,25.83,25.5,25.55,1617
VIJ16,2016-02-11 12:00,11,25.53,25.6,25.42,25.55,1076
VIJ16,2016-02-11 12:30,11,25.59,25.75,25.51,25.7,1343
VIJ16,2016-02-11 13:00,11,25.73,25.95,25.66,25.92,1735
VIJ16,2016-02-11 13:30,11,25.95,26.1,25.1,25.3,4484
VIJ16,2016-02-11 14:00,11,25.3,25.53,25.15,25.15,2800
VIJ16,2016-02-11 14:30,11,25.2,25.32,24.86,25.32,2465
VIJ16,2016-02-11 15:00,11,25.32,25.34,25.15,25.25,2253
VIJ16,2016-02-11 15:30,12,25.2,25.3,25.2,25.24,323
VIJ16,2016-02-11 16:30,12,25.2,25.2,25.1,25.11,44
VIJ16,2016-02-11 17:00,12,25.11,25.16,25.06,25.12,60
VIJ16,2016-02-11 18:00,12,25.1,25.25,25.1,25.15,58
VIJ16,2016-02-11 18:30,12,25.17,25.25,25.15,25.2,49
VIJ16,2016-02-11 19:00,12,25.17,25.25,25.17,25.25,37
VIJ16,2016-02-11 19:30,12,25.25,25.25,25.18,25.2,30
VIJ16,2016-02-11 20:00,12,25.27,25.43,25.27,25.41,101
VIJ16,2016-02-11 20:30,12,25.42,25.43,25.34,25.43,69
VIJ16,2016-02-11 21:00,12,25.38,25.38,25.28,25.32,11
VIJ16,2016-02-11 21:30,12,25.3,25.33,25.1,25.1,93
VIJ16,2016-02-11 22:00,12,25.1,25.29,25.08,25.23,19
VIJ16,2016-02-11 22:30,12,25.25,25.25,25.2,25.23,8
VIJ16,2016-02-11 23:00,12,25.22,25.35,25.22,25.34,15
VIJ16,2016-02-11 23:30,12,25.35,25.46,25.27,25.43,30
VIJ16,2016-02-12 00:00,12,25.4,25.47,25.4,25.4,19
VIJ16,2016-02-12 00:30,12,25.3,25.3,25.28,25.28,5
VIJ16,2016-02-12 01:00,12,25.4,25.45,25.1,25.12,29
VIJ16,2016-02-12 01:30,12,25.12,25.2,25.12,25.15,35
VIJ16,2016-02-12 02:00,12,25.15,25.15,24.87,25.06,121
VIJ16,2016-02-12 02:30,12,25.05,25.1,24.94,25,67
VIJ16,2016-02-12 03:00,12,24.95,25,24.85,24.93,56
VIJ16,2016-02-12 03:30,12,24.9,25.02,24.9,24.99,30
VIJ16,2016-02-12 04:00,12,24.9,24.95,24.8,24.82,99
VIJ16,2016-02-12 04:30,12,24.87,24.95,24.87,24.94,38
VIJ16,2016-02-12 05:00,12,24.95,24.95,24.89,24.9,29
VIJ16,2016-02-12 05:30,12,24.92,24.93,24.75,24.8,93
VIJ16,2016-02-12 06:00,12,24.83,24.9,24.83,24.9,15
VIJ16,2016-02-12 06:30,12,24.9,24.98,24.87,24.95,69
VIJ16,2016-02-12 07:00,12,24.93,25.13,24.93,25.05,162
VIJ16,2016-02-12 07:30,12,24.95,24.95,24.74,24.8,407
VIJ16,2016-02-12 08:00,12,24.82,24.9,24.61,24.73,1053
VIJ16,2016-02-12 08:30,12,24.75,25.24,24.6,25.22,3155
VIJ16,2016-02-12 09:00,12,25.25,25.3,25,25.05,1652
VIJ16,2016-02-12 09:30,12,25.05,25.08,24.88,24.98,905
VIJ16,2016-02-12 10:00,12,24.96,24.96,24.62,24.64,1792
VIJ16,2016-02-12 10:30,12,24.62,24.84,24.61,24.8,1226
VIJ16,2016-02-12 11:00,12,24.82,24.88,24.75,24.8,943
VIJ16,2016-02-12 11:30,12,24.8,24.88,24.7,24.77,652
VIJ16,2016-02-12 12:00,12,24.8,25,24.77,24.96,1488
VIJ16,2016-02-12 12:30,12,24.95,25.03,24.84,24.87,1082
VIJ16,2016-02-12 13:00,12,24.9,24.91,24.62,24.62,1126
VIJ16,2016-02-12 13:30,12,24.65,24.73,24.61,24.72,923
VIJ16,2016-02-12 14:00,12,24.72,24.79,24.63,24.64,1442
VIJ16,2016-02-12 14:30,12,24.65,24.82,24.65,24.68,2124
VIJ16,2016-02-12 15:00,12,24.68,24.9,24.6,24.88,3786
VIJ16,2016-02-14 17:00,15,24.55,24.55,24.38,24.45,46
VIJ16,2016-02-14 17:30,15,24.44,24.48,24.36,24.37,75
VIJ16,2016-02-14 18:00,15,24.4,24.42,24.35,24.4,63
VIJ16,2016-02-14 18:30,15,24.4,24.45,24.4,24.45,10
VIJ16,2016-02-14 19:00,15,24.44,24.44,24.28,24.35,256
VIJ16,2016-02-14 19:30,15,24.32,24.32,24.27,24.27,58
VIJ16,2016-02-14 20:00,15,24.25,24.32,24.22,24.32,50
VIJ16,2016-02-14 20:30,15,24.34,24.34,24.32,24.32,4
VIJ16,2016-02-14 21:00,15,24.35,24.4,24.26,24.3,78
VIJ16,2016-02-14 21:30,15,24.29,24.3,24.25,24.27,44
VIJ16,2016-02-14 22:00,15,24.25,24.25,24.2,24.25,46
VIJ16,2016-02-14 22:30,15,24.2,24.35,24.2,24.32,55
VIJ16,2016-02-14 23:00,15,24.27,24.3,24.2,24.22,18
VIJ16,2016-02-14 23:30,15,24.22,24.23,24.18,24.18,13
VIJ16,2016-02-15 00:00,15,24.2,24.22,24.18,24.2,12
VIJ16,2016-02-15 00:30,15,24.18,24.18,24.18,24.18,2
VIJ16,2016-02-15 01:00,15,24.18,24.25,24.13,24.25,53
VIJ16,2016-02-15 01:30,15,24.2,24.25,24.2,24.24,9
VIJ16,2016-02-15 02:00,15,24.2,24.31,24.1,24.11,82
VIJ16,2016-02-15 02:30,15,24.15,24.15,24.03,24.1,16
VIJ16,2016-02-15 03:00,15,24.2,24.2,24.05,24.08,112
VIJ16,2016-02-15 03:30,15,24.08,24.1,24.01,24.05,99
VIJ16,2016-02-15 04:00,15,24.04,24.04,23.95,23.95,100
VIJ16,2016-02-15 04:30,15,23.9,23.95,23.85,23.85,52
VIJ16,2016-02-15 05:00,15,23.8,23.8,23.8,23.8,1
VIJ16,2016-02-15 05:30,15,23.8,23.82,23.72,23.75,42
VIJ16,2016-02-15 06:00,15,23.75,23.8,23.68,23.8,88
VIJ16,2016-02-15 06:30,15,23.85,23.9,23.85,23.9,6
VIJ16,2016-02-15 07:00,15,23.93,23.95,23.9,23.95,19
VIJ16,2016-02-15 07:30,15,23.9,23.95,23.82,23.95,93
VIJ16,2016-02-15 08:00,15,23.94,23.96,23.85,23.91,195
VIJ16,2016-02-15 08:30,15,23.97,24.1,23.95,24.01,667
VIJ16,2016-02-15 09:00,15,24,24.1,23.95,24.1,377
VIJ16,2016-02-15 09:30,15,24.05,24.15,24.05,24.05,215
VIJ16,2016-02-15 10:00,15,24.05,24.1,24.02,24.05,64
VIJ16,2016-02-15 17:00,16,24.05,24.06,23.83,23.97,177
VIJ16,2016-02-15 17:30,16,24,24.1,24,24.1,12
VIJ16,2016-02-15 18:00,16,24.05,24.05,23.9,23.9,77
VIJ16,2016-02-15 18:30,16,23.91,23.95,23.88,23.93,79
VIJ16,2016-02-15 19:00,16,23.93,24.1,23.93,24.05,172
VIJ16,2016-02-15 19:30,16,24.05,24.05,23.93,23.95,170
VIJ16,2016-02-15 20:00,16,23.94,24,23.88,23.94,194
VIJ16,2016-02-15 20:30,16,23.93,23.94,23.88,23.93,146
VIJ16,2016-02-15 21:00,16,23.9,23.93,23.87,23.93,144
VIJ16,2016-02-15 21:30,16,23.88,23.95,23.88,23.9,48
VIJ16,2016-02-15 22:30,16,23.95,23.98,23.93,23.93,51
VIJ16,2016-02-15 23:00,16,23.9,23.95,23.9,23.9,14
VIJ16,2016-02-15 23:30,16,23.9,24.03,23.9,24.03,78
VIJ16,2016-02-16 00:00,16,24.01,24.01,24.01,24.01,9
VIJ16,2016-02-16 00:30,16,23.98,24.03,23.98,24.03,2
VIJ16,2016-02-16 01:00,16,24.05,24.1,23.95,23.95,35
VIJ16,2016-02-16 01:30,16,24,24.03,24,24,22
VIJ16,2016-02-16 02:00,16,24,24.01,23.9,23.93,149
VIJ16,2016-02-16 02:30,16,23.9,23.95,23.77,23.8,204
VIJ16,2016-02-16 03:00,16,23.8,24.07,23.78,23.89,230
VIJ16,2016-02-16 03:30,16,23.9,24.01,23.83,23.98,85
VIJ16,2016-02-16 04:00,16,23.95,24.01,23.94,23.95,45
VIJ16,2016-02-16 04:30,16,23.95,24,23.95,23.98,49
VIJ16,2016-02-16 05:00,16,23.99,24.04,23.95,24,21
VIJ16,2016-02-16 05:30,16,24,24,23.95,24,34
VIJ16,2016-02-16 06:00,16,23.95,23.97,23.88,23.9,37
VIJ16,2016-02-16 06:30,16,23.9,24.05,23.86,24.03,91
VIJ16,2016-02-16 07:00,16,24.02,24.25,24.01,24.2,619
VIJ16,2016-02-16 07:30,16,24.25,24.28,24.15,24.2,595
VIJ16,2016-02-16 08:00,16,24.2,24.2,24.08,24.1,254
VIJ16,2016-02-16 08:30,16,24.1,24.4,24.1,24.3,2536
VIJ16,2016-02-16 09:00,16,24.33,24.44,24.25,24.31,1536
VIJ16,2016-02-16 09:30,16,24.3,24.37,24.14,24.19,1374
VIJ16,2016-02-16 10:00,16,24.19,24.3,24.1,24.11,1447
VIJ16,2016-02-16 10:30,16,24.1,24.12,23.9,23.91,1247
VIJ16,2016-02-16 11:00,16,23.9,24.04,23.87,23.97,1179
VIJ16,2016-02-16 11:30,16,23.97,24.09,23.9,23.95,941
VIJ16,2016-02-16 12:00,16,23.95,23.95,23.79,23.84,2293
VIJ16,2016-02-16 12:30,16,23.85,23.88,23.77,23.79,1367
VIJ16,2016-02-16 13:00,16,23.8,23.87,23.75,23.85,950
VIJ16,2016-02-16 13:30,16,23.8,23.88,23.75,23.85,745
VIJ16,2016-02-16 14:00,16,23.84,23.98,23.8,23.8,978
VIJ16,2016-02-16 14:30,16,23.78,23.97,23.78,23.85,2687
VIJ16,2016-02-16 15:00,16,23.86,23.94,23.82,23.87,3120
VIJ16,2016-02-16 15:30,17,23.9,24.02,23.9,23.98,111
VIJ16,2016-02-16 16:00,17,23.95,24.05,23.95,24,66
VIJ16,2016-02-16 16:30,17,23.98,23.99,23.98,23.98,21
VIJ16,2016-02-16 17:00,17,23.95,24,23.95,24,25
VIJ16,2016-02-16 17:30,17,24,24.06,23.9,23.92,83
VIJ16,2016-02-16 18:00,17,23.9,23.9,23.85,23.85,79
VIJ16,2016-02-16 18:30,17,23.85,23.85,23.76,23.76,60
VIJ16,2016-02-16 19:00,17,23.75,23.85,23.75,23.85,52
VIJ16,2016-02-16 19:30,17,23.85,23.9,23.85,23.85,48
VIJ16,2016-02-16 20:00,17,23.85,23.9,23.85,23.87,71
VIJ16,2016-02-16 20:30,17,23.85,23.9,23.85,23.9,68
VIJ16,2016-02-16 21:00,17,23.9,23.9,23.9,23.9,33
VIJ16,2016-02-16 21:30,17,23.95,24.04,23.9,24,84
VIJ16,2016-02-16 22:00,17,24,24.16,24,24.12,62
VIJ16,2016-02-16 22:30,17,24.13,24.13,24.1,24.1,15
VIJ16,2016-02-16 23:00,17,24.1,24.1,24.1,24.1,14
VIJ16,2016-02-16 23:30,17,24.1,24.1,24.05,24.05,20
VIJ16,2016-02-17 00:00,17,24.1,24.18,24.1,24.15,114
VIJ16,2016-02-17 00:30,17,24.15,24.15,24.1,24.14,15
VIJ16,2016-02-17 01:00,17,24.2,24.2,24.2,24.2,35
VIJ16,2016-02-17 01:30,17,24.25,24.27,24.12,24.15,134
VIJ16,2016-02-17 02:00,17,24.1,24.15,24.02,24.1,429
VIJ16,2016-02-17 02:30,17,24.05,24.15,23.95,23.97,337
VIJ16,2016-02-17 03:00,17,23.95,23.97,23.77,23.8,127
VIJ16,2016-02-17 03:30,17,23.79,23.79,23.6,23.6,210
VIJ16,2016-02-17 04:00,17,23.6,23.6,23.47,23.5,112
VIJ16,2016-02-17 04:30,17,23.5,23.5,23.43,23.5,123
VIJ16,2016-02-17 05:00,17,23.5,23.5,23.4,23.47,101
VIJ16,2016-02-17 05:30,17,23.45,23.47,23.4,23.4,21
VIJ16,2016-02-17 06:00,17,23.45,23.47,23.44,23.47,79
VIJ16,2016-02-17 06:30,17,23.45,23.45,23.38,23.38,161
VIJ16,2016-02-17 07:00,17,23.4,23.53,23.38,23.48,274
VIJ16,2016-02-17 07:30,17,23.47,23.53,23.43,23.49,186
VIJ16,2016-02-17 08:00,17,23.49,23.49,23.3,23.37,1544
VIJ16,2016-02-17 08:30,17,23.35,23.6,23.33,23.4,4893
VIJ16,2016-02-17 09:00,17,23.43,23.43,23.23,23.23,4262
VIJ16,2016-02-17 09:30,17,23.25,23.28,23.1,23.17,2927
VIJ16,2016-02-17 10:00,17,23.2,23.29,23.17,23.2,1750
VIJ16,2016-02-17 10:30,17,23.2,23.27,23.13,23.2,1333
VIJ16,2016-02-17 11:00,17,23.2,23.25,23.16,23.16,1092
VIJ16,2016-02-17 11:30,17,23.17,23.19,23.1,23.18,1331
VIJ16,2016-02-17 12:00,17,23.18,23.22,23.13,23.14,1146
VIJ16,2016-02-17 12:30,17,23.15,23.28,23.13,23.16,1326
VIJ16,2016-02-17 13:00,17,23.16,23.19,22.85,22.96,2356
VIJ16,2016-02-17 13:30,17,22.97,23.13,22.92,23.12,1583
VIJ16,2016-02-17 14:00,17,23.1,23.11,22.96,23.01,2208
VIJ16,2016-02-17 14:30,17,23,23.14,23,23.1,3134
VIJ16,2016-02-17 15:00,17,23.1,23.25,23.05,23.09,7538
VIJ16,2016-02-17 15:30,18,23.05,23.1,22.99,23.02,334
VIJ16,2016-02-17 16:00,18,23.01,23.01,23.01,23.01,1
VIJ16,2016-02-17 16:30,18,23,23.01,22.98,23,129
VIJ16,2016-02-17 17:00,18,23.05,23.07,23.03,23.04,38
VIJ16,2016-02-17 17:30,18,23.04,23.05,22.98,23,147
VIJ16,2016-02-17 18:00,18,23.03,23.1,22.99,23.06,265
VIJ16,2016-02-17 18:30,18,23.07,23.1,23.04,23.07,70
VIJ16,2016-02-17 19:00,18,23.05,23.12,23.03,23.05,236
VIJ16,2016-02-17 19:30,18,23.05,23.07,23.03,23.05,39
VIJ16,2016-02-17 20:00,18,23.08,23.1,23.08,23.1,14
VIJ16,2016-02-17 20:30,18,23.05,23.05,23.05,23.05,2
VIJ16,2016-02-17 21:00,18,23.05,23.05,23.05,23.05,1
VIJ16,2016-02-17 21:30,18,23.1,23.1,23.05,23.06,12
VIJ16,2016-02-17 22:00,18,23.06,23.1,23.06,23.07,4
VIJ16,2016-02-17 22:30,18,23.08,23.1,23.08,23.1,5
VIJ16,2016-02-17 23:00,18,23.05,23.07,23,23,141
VIJ16,2016-02-17 23:30,18,23,23.1,23,23.05,54
VIJ16,2016-02-18 00:00,18,23.05,23.05,23.05,23.05,45
VIJ16,2016-02-18 00:30,18,23.05,23.06,23.03,23.05,41
VIJ16,2016-02-18 01:00,18,23.1,23.12,23.05,23.05,32
VIJ16,2016-02-18 01:30,18,23.05,23.05,23,23,42
VIJ16,2016-02-18 02:00,18,23.05,23.2,23.02,23.13,328
VIJ16,2016-02-18 02:30,18,23.15,23.25,23.13,23.24,329
VIJ16,2016-02-18 03:00,18,23.25,23.27,23.1,23.11,153
VIJ16,2016-02-18 03:30,18,23.11,23.16,23.05,23.13,250
VIJ16,2016-02-18 04:00,18,23.12,23.12,23.05,23.11,123
VIJ16,2016-02-18 04:30,18,23.1,23.1,22.97,22.97,102
VIJ16,2016-02-18 05:00,18,22.98,23,22.86,22.88,144
VIJ16,2016-02-18 05:30,18,22.9,23.05,22.9,23,89
VIJ16,2016-02-18 06:00,18,23,23.05,22.97,23.05,207
VIJ16,2016-02-18 06:30,18,23.1,23.1,23.02,23.05,226
VIJ16,2016-02-18 07:00,18,23.03,23.1,22.98,23.05,252
VIJ16,2016-02-18 07:30,18,23.02,23.07,22.95,22.95,204
VIJ16,2016-02-18 08:00,18,22.98,23.05,22.95,23.02,375
VIJ16,2016-02-18 08:30,18,23.05,23.42,23.04,23.3,4461
VIJ16,2016-02-18 09:00,18,23.26,23.35,22.98,23,3043
VIJ16,2016-02-18 09:30,18,23,23.2,22.94,23.07,5795
VIJ16,2016-02-18 10:00,18,23.05,23.43,23.05,23.32,6338
VIJ16,2016-02-18 10:30,18,23.32,23.35,23.08,23.09,1665
VIJ16,2016-02-18 11:00,18,23.09,23.15,22.94,23,1818
VIJ16,2016-02-18 11:30,18,22.99,23.02,22.88,22.99,1372
VIJ16,2016-02-18 12:00,18,22.99,23.05,22.88,23.05,887
VIJ16,2016-02-18 12:30,18,23.05,23.25,23,23.1,1452
VIJ16,2016-02-18 13:00,18,23.13,23.15,22.9,22.93,1264
VIJ16,2016-02-18 13:30,18,22.93,22.95,22.85,22.9,1363
VIJ16,2016-02-18 14:00,18,22.9,23.22,22.84,23.15,3414
VIJ16,2016-02-18 14:30,18,23.15,23.3,23.09,23.18,3179
VIJ16,2016-02-18 15:00,18,23.2,23.25,23.1,23.18,3044
VIJ16,2016-02-18 15:30,19,23.15,23.15,23.1,23.12,96
VIJ16,2016-02-18 16:00,19,23.1,23.15,23.1,23.14,29
VIJ16,2016-02-18 16:30,19,23.15,23.15,23.13,23.15,13
VIJ16,2016-02-18 17:00,19,23.15,23.17,23.13,23.17,18
VIJ16,2016-02-18 17:30,19,23.17,23.25,23.17,23.2,91
VIJ16,2016-02-18 18:00,19,23.2,23.21,23.19,23.2,24
VIJ16,2016-02-18 18:30,19,23.19,23.33,23.19,23.3,57
VIJ16,2016-02-18 19:00,19,23.3,23.35,23.24,23.27,83
VIJ16,2016-02-18 19:30,19,23.2,23.21,23.2,23.2,12
VIJ16,2016-02-18 20:00,19,23.25,23.25,23.18,23.25,233
VIJ16,2016-02-18 21:00,19,23.25,23.27,23.25,23.27,5
VIJ16,2016-02-18 21:30,19,23.2,23.28,23.18,23.28,149
VIJ16,2016-02-18 22:00,19,23.28,23.28,23.25,23.26,8
VIJ16,2016-02-18 22:30,19,23.28,23.28,23.28,23.28,2
VIJ16,2016-02-18 23:00,19,23.25,23.25,23.16,23.16,37
VIJ16,2016-02-18 23:30,19,23.15,23.15,23.15,23.15,1
VIJ16,2016-02-19 00:00,19,23.15,23.15,23.15,23.15,2
VIJ16,2016-02-19 00:30,19,23.15,23.15,23.1,23.1,13
VIJ16,2016-02-19 01:00,19,23.15,23.2,23.1,23.15,39
VIJ16,2016-02-19 01:30,19,23.15,23.19,23.13,23.13,43
VIJ16,2016-02-19 02:00,19,23.18,23.29,23.04,23.25,315
VIJ16,2016-02-19 02:30,19,23.2,23.25,23.05,23.1,200
VIJ16,2016-02-19 03:00,19,23.12,23.25,23.12,23.2,233
VIJ16,2016-02-19 03:30,19,23.2,23.25,23.12,23.15,109
VIJ16,2016-02-19 04:00,19,23.15,23.23,23.15,23.2,59
VIJ16,2016-02-19 04:30,19,23.25,23.32,23.23,23.3,54
VIJ16,2016-02-19 05:00,19,23.3,23.42,23.27,23.35,115
VIJ16,2016-02-19 05:30,19,23.35,23.5,23.33,23.45,180
VIJ16,2016-02-19 06:00,19,23.47,23.55,23.43,23.5,262
VIJ16,2016-02-19 06:30,19,23.5,23.5,23.35,23.44,251
VIJ16,2016-02-19 07:00,19,23.45,23.54,23.43,23.5,552
VIJ16,2016-02-19 07:30,19,23.5,23.65,23.45,23.58,820
VIJ16,2016-02-19 08:00,19,23.6,23.64,23.5,23.5,596
VIJ16,2016-02-19 08:30,19,23.5,23.65,23.4,23.5,4356
VIJ16,2016-02-19 09:00,19,23.54,23.63,23.3,23.35,3542
VIJ16,2016-02-19 09:30,19,23.35,23.43,23.25,23.35,2386
VIJ16,2016-02-19 10:00,19,23.38,23.47,23.15,23.17,2954
VIJ16,2016-02-19 10:30,19,23.15,23.18,23.01,23.09,1905
VIJ16,2016-02-19 11:00,19,23.05,23.08,22.9,22.97,1921
VIJ16,2016-02-19 11:30,19,22.97,23.04,22.8,22.9,2842
VIJ16,2016-02-19 12:00,19,22.9,23,22.85,22.9,879
VIJ16,2016-02-19 12:30,19,22.87,22.91,22.75,22.75,764
VIJ16,2016-02-19 13:00,19,22.78,22.9,22.67,22.88,1908
VIJ16,2016-02-19 13:30,19,22.86,23.05,22.85,22.95,2055
VIJ16,2016-02-19 14:00,19,23,23.02,22.69,22.74,2147
VIJ16,2016-02-19 14:30,19,22.74,22.78,22.6,22.63,3289
VIJ16,2016-02-19 15:00,19,22.65,22.8,22.6,22.77,2491
VIJ16,2016-02-21 17:00,22,22.75,22.9,22.75,22.8,80
VIJ16,2016-02-21 17:30,22,22.8,22.8,22.73,22.75,197
VIJ16,2016-02-21 18:00,22,22.73,22.75,22.6,22.65,239
VIJ16,2016-02-21 18:30,22,22.65,22.65,22.59,22.59,18
VIJ16,2016-02-21 19:00,22,22.59,22.59,22.43,22.5,141
VIJ16,2016-02-21 19:30,22,22.46,22.55,22.45,22.55,10
VIJ16,2016-02-21 20:30,22,22.55,22.55,22.5,22.5,5
VIJ16,2016-02-21 21:00,22,22.5,22.5,22.44,22.45,38
VIJ16,2016-02-21 21:30,22,22.5,22.5,22.4,22.47,20
VIJ16,2016-02-21 22:00,22,22.45,22.45,22.4,22.4,8
VIJ16,2016-02-21 22:30,22,22.42,22.42,22.4,22.4,3
VIJ16,2016-02-21 23:00,22,22.45,22.45,22.4,22.4,3
VIJ16,2016-02-21 23:30,22,22.4,22.45,22.4,22.4,23
VIJ16,2016-02-22 00:00,22,22.4,22.45,22.4,22.41,9
VIJ16,2016-02-22 00:30,22,22.45,22.45,22.39,22.39,11
VIJ16,2016-02-22 01:00,22,22.4,22.4,22.35,22.4,10
VIJ16,2016-02-22 01:30,22,22.35,22.35,22.25,22.25,73
VIJ16,2016-02-22 02:00,22,22.3,22.3,22.12,22.17,180
VIJ16,2016-02-22 02:30,22,22.2,22.2,22.1,22.15,171
VIJ16,2016-02-22 03:00,22,22.2,22.26,22.1,22.1,145
VIJ16,2016-02-22 03:30,22,22.1,22.15,21.97,22.05,154
VIJ16,2016-02-22 04:00,22,22,22,21.95,21.99,49
VIJ16,2016-02-22 04:30,22,22,22.05,21.98,22.05,83
VIJ16,2016-02-22 05:00,22,22.06,22.06,22,22,4
VIJ16,2016-02-22 05:30,22,22,22.02,21.93,22.01,68
VIJ16,2016-02-22 06:00,22,22.03,22.05,22.01,22.02,66
VIJ16,2016-02-22 06:30,22,22.05,22.13,22.05,22.05,84
VIJ16,2016-02-22 07:00,22,22.08,22.14,22.03,22.1,142
VIJ16,2016-02-22 07:30,22,22.08,22.1,22,22.01,384
VIJ16,2016-02-22 08:00,22,22.02,22.13,21.98,22.12,390
VIJ16,2016-02-22 08:30,22,22.12,22.2,22,22.13,3616
VIJ16,2016-02-22 09:00,22,22.13,22.13,22,22.02,4128
VIJ16,2016-02-22 09:30,22,22,22.12,21.93,22.1,2155
VIJ16,2016-02-22 10:00,22,22.05,22.15,21.82,21.85,2624
VIJ16,2016-02-22 10:30,22,21.85,21.9,21.82,21.83,934
VIJ16,2016-02-22 11:00,22,21.85,21.92,21.83,21.89,2154
VIJ16,2016-02-22 11:30,22,21.89,21.97,21.8,21.97,1380
VIJ16,2016-02-22 12:00,22,21.95,21.97,21.8,21.83,581
VIJ16,2016-02-22 12:30,22,21.84,21.84,21.65,21.75,1515
VIJ16,2016-02-22 13:00,22,21.75,21.85,21.73,21.8,1741
VIJ16,2016-02-22 13:30,22,21.8,21.91,21.78,21.83,1205
VIJ16,2016-02-22 14:00,22,21.83,21.92,21.7,21.77,1963
VIJ16,2016-02-22 14:30,22,21.76,21.79,21.6,21.6,2301
VIJ16,2016-02-22 15:00,22,21.65,21.75,21.54,21.6,8981
VIJ16,2016-02-22 15:30,23,21.68,21.72,21.65,21.7,318
VIJ16,2016-02-22 16:00,23,21.7,21.74,21.7,21.7,47
VIJ16,2016-02-22 16:30,23,21.7,21.75,21.7,21.7,9
VIJ16,2016-02-22 17:00,23,21.7,21.7,21.58,21.58,341
VIJ16,2016-02-22 17:30,23,21.59,21.65,21.58,21.65,214
VIJ16,2016-02-22 18:00,23,21.62,21.65,21.59,21.6,55
VIJ16,2016-02-22 18:30,23,21.58,21.67,21.58,21.64,192
VIJ16,2016-02-22 19:00,23,21.65,21.75,21.65,21.75,31
VIJ16,2016-02-22 19:30,23,21.7,21.85,21.7,21.85,66
VIJ16,2016-02-22 20:00,23,21.82,21.82,21.8,21.82,46
VIJ16,2016-02-22 20:30,23,21.8,21.85,21.8,21.8,47
VIJ16,2016-02-22 21:00,23,21.8,21.83,21.77,21.83,10
VIJ16,2016-02-22 21:30,23,21.85,21.95,21.83,21.88,97
VIJ16,2016-02-22 22:00,23,21.88,21.97,21.85,21.95,144
VIJ16,2016-02-22 22:30,23,21.95,21.95,21.9,21.9,27
VIJ16,2016-02-22 23:00,23,21.9,21.9,21.9,21.9,13
VIJ16,2016-02-22 23:30,23,21.9,21.9,21.8,21.9,52
VIJ16,2016-02-23 00:00,23,21.9,21.9,21.87,21.9,11
VIJ16,2016-02-23 01:00,23,21.9,21.95,21.9,21.95,2
VIJ16,2016-02-23 01:30,23,21.9,21.95,21.9,21.9,26
VIJ16,2016-02-23 02:00,23,21.9,22.1,21.9,22.01,526
VIJ16,2016-02-23 02:30,23,21.95,21.95,21.85,21.86,53
VIJ16,2016-02-23 03:00,23,21.9,21.9,21.74,21.85,373
VIJ16,2016-02-23 03:30,23,21.85,21.95,21.85,21.95,45
VIJ16,2016-02-23 04:00,23,21.95,22,21.88,22,54
VIJ16,2016-02-23 04:30,23,22,22.03,21.94,21.94,950
VIJ16,2016-02-23 05:00,23,21.94,21.95,21.9,21.9,96
VIJ16,2016-02-23 05:30,23,21.9,21.92,21.9,21.9,66
VIJ16,2016-02-23 06:00,23,21.9,21.9,21.82,21.82,203
VIJ16,2016-02-23 06:30,23,21.82,21.9,21.8,21.87,160
VIJ16,2016-02-23 07:00,23,21.87,21.95,21.87,21.9,320
VIJ16,2016-02-23 07:30,23,21.9,21.92,21.68,21.73,410
VIJ16,2016-02-23 08:00,23,21.73,21.85,21.72,21.8,368
VIJ16,2016-02-23 08:30,23,21.8,21.95,21.65,21.71,3609
VIJ16,2016-02-23 09:00,23,21.7,21.98,21.68,21.85,2638
VIJ16,2016-02-23 09:30,23,21.83,22.23,21.81,22.15,3435
VIJ16,2016-02-23 10:00,23,22.16,22.42,22.14,22.3,4016
VIJ16,2016-02-23 10:30,23,22.3,22.4,22.1,22.25,2809
VIJ16,2016-02-23 11:00,23,22.3,22.45,22.26,22.3,2670
VIJ16,2016-02-23 11:30,23,22.3,22.37,22.15,22.26,1889
VIJ16,2016-02-23 12:00,23,22.25,22.4,22.25,22.35,657
VIJ16,2016-02-23 12:30,23,22.33,22.45,22.3,22.4,1101
VIJ16,2016-02-23 13:00,23,22.37,22.43,22.2,22.3,1224
VIJ16,2016-02-23 13:30,23,22.3,22.4,22.25,22.33,916
VIJ16,2016-02-23 14:00,23,22.3,22.55,22.28,22.5,3348
VIJ16,2016-02-23 14:30,23,22.5,22.5,22.23,22.45,4053
VIJ16,2016-02-23 15:00,23,22.45,22.6,22.3,22.5,6107
VIJ16,2016-02-23 15:30,24,22.52,22.57,22.45,22.5,729
VIJ16,2016-02-23 16:00,24,22.55,22.55,22.5,22.52,54
VIJ16,2016-02-23 16:30,24,22.5,22.5,22.47,22.5,50
VIJ16,2016-02-23 17:00,24,22.52,22.55,22.5,22.54,58
VIJ16,2016-02-23 17:30,24,22.55,22.6,22.55,22.59,20
VIJ16,2016-02-23 18:00,24,22.6,22.64,22.6,22.62,28
VIJ16,2016-02-23 18:30,24,22.6,22.62,22.52,22.59,123
VIJ16,2016-02-23 19:00,24,22.59,22.59,22.45,22.5,66
VIJ16,2016-02-23 19:30,24,22.45,22.45,22.45,22.45,20
VIJ16,2016-02-23 20:00,24,22.42,22.55,22.42,22.55,78
VIJ16,2016-02-23 20:30,24,22.5,22.5,22.45,22.45,418
VIJ16,2016-02-23 21:00,24,22.45,22.6,22.45,22.55,280
VIJ16,2016-02-23 21:30,24,22.57,22.57,22.5,22.5,15
VIJ16,2016-02-23 22:00,24,22.55,22.58,22.55,22.57,8
VIJ16,2016-02-23 22:30,24,22.62,22.63,22.6,22.6,12
VIJ16,2016-02-23 23:00,24,22.57,22.57,22.55,22.55,19
VIJ16,2016-02-23 23:30,24,22.55,22.55,22.55,22.55,4
VIJ16,2016-02-24 00:00,24,22.53,22.55,22.48,22.48,100
VIJ16,2016-02-24 00:30,24,22.46,22.5,22.45,22.45,14
VIJ16,2016-02-24 01:00,24,22.4,22.43,22.38,22.39,35
VIJ16,2016-02-24 01:30,24,22.39,22.39,22.39,22.39,5
VIJ16,2016-02-24 02:00,24,22.4,22.55,22.35,22.55,152
VIJ16,2016-02-24 02:30,24,22.55,22.63,22.43,22.5,99
VIJ16,2016-02-24 03:00,24,22.6,22.95,22.55,22.9,531
VIJ16,2016-02-24 03:30,24,22.9,22.96,22.85,22.85,133
VIJ16,2016-02-24 04:00,24,22.85,23.03,22.83,22.95,255
VIJ16,2016-02-24 04:30,24,22.95,23.05,22.9,22.98,186
VIJ16,2016-02-24 05:00,24,23,23.01,22.93,23.01,102
VIJ16,2016-02-24 05:30,24,23.02,23.1,22.98,23.05,227
VIJ16,2016-02-24 06:00,24,23.05,23.25,23.05,23.2,518
VIJ16,2016-02-24 06:30,24,23.2,23.3,23.1,23.14,632
VIJ16,2016-02-24 07:00,24,23.14,23.17,23.05,23.13,612
VIJ16,2016-02-24 07:30,24,23.11,23.2,23.05,23.06,320
VIJ16,2016-02-24 08:00,24,23.09,23.14,23.05,23.11,250
VIJ16,2016-02-24 08:30,24,23.1,23.4,23.08,23.3,4631
VIJ16,2016-02-24 09:00,24,23.33,23.45,23.25,23.35,3731
VIJ16,2016-02-24 09:30,24,23.33,23.42,23.12,23.2,3083
VIJ16,2016-02-24 10:00,24,23.2,23.35,23.13,23.25,2348
VIJ16,2016-02-24 10:30,24,23.27,23.28,22.88,23,1946
VIJ16,2016-02-24 11:00,24,22.95,23,22.73,22.98,3350
VIJ16,2016-02-24 11:30,24,23,23.08,22.85,22.91,3001
VIJ16,2016-02-24 12:00,24,22.91,22.95,22.75,22.83,1481
VIJ16,2016-02-24 12:30,24,22.83,22.93,22.75,22.8,1010
VIJ16,2016-02-24 13:00,24,22.8,22.88,22.5,22.55,2584
VIJ16,2016-02-24 13:30,24,22.55,22.61,22.45,22.54,1691
VIJ16,2016-02-24 14:00,24,22.52,22.54,22.18,22.2,2860
VIJ16,2016-02-24 14:30,24,22.23,22.32,22.13,22.25,2969
VIJ16,2016-02-24 15:00,24,22.2,22.25,22.05,22.15,3355
VIJ16,2016-02-24 15:30,25,22.15,22.15,22.03,22.05,563
VIJ16,2016-02-24 16:00,25,22.05,22.08,22,22.08,32
VIJ16,2016-02-24 16:30,25,22.05,22.05,22.04,22.05,8
VIJ16,2016-02-24 17:00,25,22.05,22.08,22.04,22.04,31
VIJ16,2016-02-24 17:30,25,22.05,22.05,21.96,22,225
VIJ16,2016-02-24 18:00,25,22,22.05,21.93,22,99
VIJ16,2016-02-24 18:30,25,22,22.05,22,22.03,9
VIJ16,2016-02-24 19:00,25,22.05,22.05,22,22.04,32
VIJ16,2016-02-24 19:30,25,22.01,22.05,22,22.05,122
VIJ16,2016-02-24 20:00,25,22.05,22.05,22.03,22.05,68
VIJ16,2016-02-24 20:30,25,22.05,22.08,22.05,22.08,89
VIJ16,2016-02-24 21:00,25,22.06,22.1,22.06,22.1,81
VIJ16,2016-02-24 21:30,25,22.15,22.2,22.15,22.2,32
VIJ16,2016-02-24 22:00,25,22.2,22.2,22.15,22.15,13
VIJ16,2016-02-24 22:30,25,22.15,22.15,22.05,22.07,144
VIJ16,2016-02-24 23:00,25,22.1,22.1,22.05,22.05,3
VIJ16,2016-02-24 23:30,25,22.05,22.05,22.05,22.05,3
VIJ16,2016-02-25 00:00,25,22.1,22.25,22.1,22.25,44
VIJ16,2016-02-25 00:30,25,22.24,22.29,22.2,22.24,72
VIJ16,2016-02-25 01:00,25,22.3,22.45,22.3,22.4,85
VIJ16,2016-02-25 01:30,25,22.35,22.44,22.33,22.33,68
VIJ16,2016-02-25 02:00,25,22.3,22.42,22.2,22.3,139
VIJ16,2016-02-25 02:30,25,22.25,22.37,22.25,22.35,74
VIJ16,2016-02-25 03:00,25,22.35,22.35,22.17,22.17,91
VIJ16,2016-02-25 03:30,25,22.16,22.3,22.16,22.3,52
VIJ16,2016-02-25 04:00,25,22.25,22.3,22.2,22.2,46
VIJ16,2016-02-25 04:30,25,22.15,22.15,22.14,22.14,18
VIJ16,2016-02-25 05:00,25,22.15,22.23,22.1,22.1,58
VIJ16,2016-02-25 05:30,25,22.1,22.1,22,22.04,76
VIJ16,2016-02-25 06:00,25,22.05,22.05,21.95,22,62
VIJ16,2016-02-25 06:30,25,22.03,22.11,22.03,22.1,188
VIJ16,2016-02-25 07:00,25,22.12,22.17,22.1,22.1,293
VIJ16,2016-02-25 07:30,25,22.05,22.13,21.99,22,536
VIJ16,2016-02-25 08:00,25,22,22.08,21.9,22.05,617
VIJ16,2016-02-25 08:30,25,22.07,22.35,21.98,22.29,3898
VIJ16,2016-02-25 09:00,25,22.3,22.45,22.19,22.19,1472
VIJ16,2016-02-25 09:30,25,22.2,22.32,22.11,22.28,1173
VIJ16,2016-02-25 10:00,25,22.27,22.33,22.13,22.15,1128
VIJ16,2016-02-25 10:30,25,22.17,22.25,22.08,22.14,867
VIJ16,2016-02-25 11:00,25,22.1,22.17,22.05,22.09,1019
VIJ16,2016-02-25 11:30,25,22.09,22.2,22.08,22.1,1315
VIJ16,2016-02-25 12:00,25,22.12,22.12,21.95,21.95,1060
VIJ16,2016-02-25 12:30,25,21.92,21.97,21.78,21.8,1454
VIJ16,2016-02-25 13:00,25,21.84,21.94,21.77,21.9,2032
VIJ16,2016-02-25 13:30,25,21.87,21.98,21.85,21.95,728
VIJ16,2016-02-25 14:00,25,21.95,21.99,21.7,21.8,1627
VIJ16,2016-02-25 14:30,25,21.8,21.83,21.6,21.63,3676
VIJ16,2016-02-25 15:00,25,21.6,21.65,21.4,21.42,5408
VIJ16,2016-02-25 15:30,26,21.45,21.5,21.4,21.45,623
VIJ16,2016-02-25 16:00,26,21.47,21.5,21.45,21.48,27
VIJ16,2016-02-25 16:30,26,21.49,21.5,21.48,21.5,25
VIJ16,2016-02-25 17:00,26,21.5,21.53,21.48,21.5,12
VIJ16,2016-02-25 17:30,26,21.45,21.45,21.42,21.42,369
VIJ16,2016-02-25 18:00,26,21.44,21.45,21.38,21.42,232
VIJ16,2016-02-25 18:30,26,21.4,21.4,21.38,21.4,135
VIJ16,2016-02-25 19:30,26,21.45,21.45,21.43,21.43,74
VIJ16,2016-02-25 20:30,26,21.45,21.45,21.37,21.37,15
VIJ16,2016-02-25 21:00,26,21.4,21.4,21.4,21.4,4
VIJ16,2016-02-25 21:30,26,21.4,21.4,21.4,21.4,14
VIJ16,2016-02-25 22:00,26,21.44,21.44,21.44,21.44,1
VIJ16,2016-02-25 23:00,26,21.4,21.45,21.4,21.45,20
VIJ16,2016-02-25 23:30,26,21.43,21.45,21.43,21.45,2
VIJ16,2016-02-26 00:00,26,21.5,21.5,21.4,21.4,11
VIJ16,2016-02-26 00:30,26,21.4,21.45,21.39,21.45,22
VIJ16,2016-02-26 01:00,26,21.45,21.45,21.33,21.33,29
VIJ16,2016-02-26 01:30,26,21.32,21.34,21.27,21.27,78
VIJ16,2016-02-26 02:00,26,21.3,21.32,21.2,21.2,254
VIJ16,2016-02-26 02:30,26,21.2,21.2,21.08,21.12,253
VIJ16,2016-02-26 03:00,26,21.1,21.15,21.05,21.1,170
VIJ16,2016-02-26 03:30,26,21.05,21.08,20.99,20.99,169
VIJ16,2016-02-26 04:00,26,20.95,21.02,20.92,20.98,164
VIJ16,2016-02-26 04:30,26,20.97,21.02,20.96,21,29
VIJ16,2016-02-26 05:00,26,21,21.1,20.99,21.08,56
VIJ16,2016-02-26 05:30,26,21.09,21.25,21.09,21.25,282
VIJ16,2016-02-26 06:00,26,21.2,21.39,21.2,21.32,247
VIJ16,2016-02-26 06:30,26,21.35,21.42,21.27,21.36,241
VIJ16,2016-02-26 07:00,26,21.35,21.37,21.2,21.21,426
VIJ16,2016-02-26 07:30,26,21.2,21.25,21.05,21.16,1117
VIJ16,2016-02-26 08:00,26,21.2,21.35,21.15,21.3,436
VIJ16,2016-02-26 08:30,26,21.3,21.48,21.23,21.45,2872
VIJ16,2016-02-26 09:00,26,21.42,21.63,21.42,21.55,2489
VIJ16,2016-02-26 09:30,26,21.53,21.53,21.3,21.35,1334
VIJ16,2016-02-26 10:00,26,21.35,21.52,21.25,21.5,2271
VIJ16,2016-02-26 10:30,26,21.52,21.68,21.45,21.52,2223
VIJ16,2016-02-26 11:00,26,21.55,21.85,21.55,21.73,3792
VIJ16,2016-02-26 11:30,26,21.7,21.75,21.53,21.53,1570
VIJ16,2016-02-26 12:00,26,21.52,21.75,21.5,21.75,1051
VIJ16,2016-02-26 12:30,26,21.71,21.95,21.67,21.86,2036
VIJ16,2016-02-26 13:00,26,21.88,22,21.8,21.87,1519
VIJ16,2016-02-26 13:30,26,21.88,22.1,21.87,22.1,1610
VIJ16,2016-02-26 14:00,26,22.05,22.07,21.75,21.93,2009
VIJ16,2016-02-26 14:30,26,21.9,21.95,21.75,21.9,2290
VIJ16,2016-02-26 15:00,26,21.85,21.93,21.8,21.8,3745
VIJ16,2016-02-28 17:00,29,21.8,21.9,21.8,21.87,90
VIJ16,2016-02-28 17:30,29,21.9,21.92,21.89,21.89,61
VIJ16,2016-02-28 18:00,29,21.9,21.94,21.75,21.75,417
VIJ16,2016-02-28 18:30,29,21.75,21.82,21.75,21.8,65
VIJ16,2016-02-28 19:00,29,21.8,21.93,21.8,21.93,40
VIJ16,2016-02-28 19:30,29,21.9,22.03,21.9,22,27
VIJ16,2016-02-28 20:00,29,22.05,22.05,21.95,21.95,13
VIJ16,2016-02-28 21:00,29,21.9,21.9,21.9,21.9,8
VIJ16,2016-02-28 21:30,29,21.95,21.95,21.94,21.94,3
VIJ16,2016-02-28 22:00,29,22,22,22,22,7
VIJ16,2016-02-28 22:30,29,22.05,22.13,22.04,22.04,20
VIJ16,2016-02-28 23:00,29,22.02,22.09,22.02,22.09,3
VIJ16,2016-02-28 23:30,29,22.1,22.21,22.1,22.21,32
VIJ16,2016-02-29 00:00,29,22.25,22.4,22.22,22.35,84
VIJ16,2016-02-29 00:30,29,22.3,22.3,22.3,22.3,8
VIJ16,2016-02-29 01:00,29,22.3,22.3,22.25,22.25,16
VIJ16,2016-02-29 01:30,29,22.29,22.34,22.29,22.33,17
VIJ16,2016-02-29 02:00,29,22.3,22.39,22.15,22.25,72
VIJ16,2016-02-29 02:30,29,22.25,22.4,22.2,22.35,65
VIJ16,2016-02-29 03:00,29,22.35,22.35,22.2,22.35,71
VIJ16,2016-02-29 03:30,29,22.3,22.32,22.25,22.3,39
VIJ16,2016-02-29 04:00,29,22.25,22.25,21.98,22.1,157
VIJ16,2016-02-29 04:30,29,22.1,22.22,22.1,22.15,169
VIJ16,2016-02-29 05:00,29,22.16,22.25,22.14,22.15,39
VIJ16,2016-02-29 05:30,29,22.13,22.13,22.03,22.03,85
VIJ16,2016-02-29 06:00,29,22.04,22.08,21.98,22,90
VIJ16,2016-02-29 06:30,29,21.98,22.02,21.86,22,177
VIJ16,2016-02-29 07:00,29,21.97,21.99,21.87,21.93,153
VIJ16,2016-02-29 07:30,29,21.9,21.9,21.73,21.76,264
VIJ16,2016-02-29 08:00,29,21.77,21.84,21.75,21.79,136
VIJ16,2016-02-29 08:30,29,21.8,22,21.75,21.85,2453
VIJ16,2016-02-29 09:00,29,21.87,21.95,21.77,21.85,2166
VIJ16,2016-02-29 09:30,29,21.85,21.9,21.55,21.56,1990
VIJ16,2016-02-29 10:00,29,21.55,21.6,21.4,21.49,1843
VIJ16,2016-02-29 10:30,29,21.48,21.52,21.28,21.47,1819
VIJ16,2016-02-29 11:00,29,21.45,21.5,21.32,21.42,1357
VIJ16,2016-02-29 11:30,29,21.43,21.55,21.4,21.43,1153
VIJ16,2016-02-29 12:00,29,21.44,21.56,21.38,21.55,983
VIJ16,2016-02-29 12:30,29,21.56,21.6,21.45,21.47,1041
VIJ16,2016-02-29 13:00,29,21.45,21.87,21.45,21.75,2322
VIJ16,2016-02-29 13:30,29,21.73,22,21.7,21.95,1825
VIJ16,2016-02-29 14:00,29,21.98,22.18,21.97,21.99,3036
VIJ16,2016-02-29 14:30,29,22,22.15,21.85,22.12,2162
VIJ16,2016-02-29 15:00,29,22.1,22.22,22,22.17,4809
VIJ16,2016-02-29 15:30,1,22.2,22.2,22.1,22.15,281
VIJ16,2016-02-29 16:00,1,22.16,22.18,22.13,22.15,36
VIJ16,2016-02-29 16:30,1,22.15,22.17,22.15,22.15,5
VIJ16,2016-02-29 17:00,1,22.17,22.17,22.13,22.13,7
VIJ16,2016-02-29 17:30,1,22.13,22.13,22.07,22.1,56
VIJ16,2016-02-29 18:00,1,22.08,22.13,22.05,22.12,123
VIJ16,2016-02-29 18:30,1,22.1,22.24,22.1,22.2,87
VIJ16,2016-02-29 19:00,1,22.2,22.4,22.15,22.4,92
VIJ16,2016-02-29 19:30,1,22.4,22.5,22.35,22.45,143
VIJ16,2016-02-29 20:00,1,22.4,22.4,22.4,22.4,6
VIJ16,2016-02-29 20:30,1,22.35,22.4,22.35,22.4,30
VIJ16,2016-02-29 21:00,1,22.35,22.35,22.3,22.3,2
VIJ16,2016-02-29 21:30,1,22.35,22.35,22.25,22.25,16
VIJ16,2016-02-29 22:00,1,22.25,22.25,22.2,22.25,67
VIJ16,2016-02-29 23:00,1,22.2,22.35,22.2,22.35,97
VIJ16,2016-02-29 23:30,1,22.35,22.35,22.25,22.25,12
VIJ16,2016-03-01 00:00,1,22.23,22.23,22.15,22.15,15
VIJ16,2016-03-01 00:30,1,22.17,22.17,22.17,22.17,2
VIJ16,2016-03-01 01:00,1,22.1,22.1,22,22,35
VIJ16,2016-03-01 01:30,1,22,22.03,21.9,21.9,60
VIJ16,2016-03-01 02:00,1,21.9,22,21.75,21.75,293
VIJ16,2016-03-01 02:30,1,21.7,21.7,21.57,21.7,186
VIJ16,2016-03-01 03:00,1,21.74,21.85,21.72,21.77,113
VIJ16,2016-03-01 03:30,1,21.8,21.85,21.75,21.8,30
VIJ16,2016-03-01 04:00,1,21.8,21.8,21.59,21.6,81
VIJ16,2016-03-01 04:30,1,21.61,21.64,21.55,21.61,61
VIJ16,2016-03-01 05:00,1,21.65,21.71,21.53,21.53,123
VIJ16,2016-03-01 05:30,1,21.55,21.68,21.53,21.66,152
VIJ16,2016-03-01 06:00,1,21.66,21.68,21.59,21.63,190
VIJ16,2016-03-01 06:30,1,21.65,21.68,21.6,21.65,82
VIJ16,2016-03-01 07:00,1,21.67,21.8,21.65,21.77,267
VIJ16,2016-03-01 07:30,1,21.75,21.77,21.67,21.73,199
VIJ16,2016-03-01 08:00,1,21.7,21.75,21.65,21.73,199
VIJ16,2016-03-01 08:30,1,21.72,21.93,21.6,21.6,3908
VIJ16,2016-03-01 09:00,1,21.61,21.63,21.34,21.37,4179
VIJ16,2016-03-01 09:30,1,21.4,21.44,21.24,21.38,3317
VIJ16,2016-03-01 10:00,1,21.35,21.39,21.07,21.11,2387
VIJ16,2016-03-01 10:30,1,21.1,21.16,21.05,21.08,2079
VIJ16,2016-03-01 11:00,1,21.06,21.15,20.95,21.07,2729
VIJ16,2016-03-01 11:30,1,21.08,21.1,20.95,20.95,1265
VIJ16,2016-03-01 12:00,1,21,21.05,20.88,20.93,2240
VIJ16,2016-03-01 12:30,1,20.9,21,20.85,20.9,1826
VIJ16,2016-03-01 13:00,1,20.88,21,20.85,20.93,1851
VIJ16,2016-03-01 13:30,1,20.9,20.92,20.65,20.67,2711
VIJ16,2016-03-01 14:00,1,20.7,20.75,20.6,20.69,3042
VIJ16,2016-03-01 14:30,1,20.65,20.74,20.53,20.55,3964
VIJ16,2016-03-01 15:00,1,20.55,20.6,20.3,20.3,10350
VIJ16,2016-03-01 15:30,2,20.35,20.4,20.33,20.35,694
VIJ16,2016-03-01 16:00,2,20.4,20.42,20.35,20.37,212
VIJ16,2016-03-01 16:30,2,20.39,20.4,20.35,20.4,32
VIJ16,2016-03-01 17:00,2,20.4,20.4,20.25,20.35,1248
VIJ16,2016-03-01 17:30,2,20.35,20.4,20.34,20.35,104
VIJ16,2016-03-01 18:00,2,20.35,20.45,20.34,20.4,197
VIJ16,2016-03-01 18:30,2,20.4,20.43,20.37,20.4,88
VIJ16,2016-03-01 19:00,2,20.4,20.4,20.35,20.36,35
VIJ16,2016-03-01 19:30,2,20.38,20.4,20.35,20.35,35
VIJ16,2016-03-01 20:00,2,20.33,20.38,20.33,20.37,58
VIJ16,2016-03-01 20:30,2,20.38,20.38,20.37,20.37,7
VIJ16,2016-03-01 21:00,2,20.36,20.38,20.35,20.38,7
VIJ16,2016-03-01 21:30,2,20.35,20.35,20.35,20.35,22
VIJ16,2016-03-01 22:00,2,20.35,20.38,20.32,20.35,101
VIJ16,2016-03-01 22:30,2,20.35,20.35,20.33,20.35,64
VIJ16,2016-03-01 23:00,2,20.37,20.37,20.37,20.37,34
VIJ16,2016-03-01 23:30,2,20.37,20.37,20.29,20.34,93
VIJ16,2016-03-02 00:00,2,20.35,20.35,20.32,20.34,35
VIJ16,2016-03-02 00:30,2,20.32,20.35,20.32,20.33,7
VIJ16,2016-03-02 01:00,2,20.35,20.44,20.35,20.43,83
VIJ16,2016-03-02 01:30,2,20.45,20.49,20.45,20.45,68
VIJ16,2016-03-02 02:00,2,20.45,20.55,20.45,20.46,103
VIJ16,2016-03-02 02:30,2,20.5,20.5,20.3,20.4,463
VIJ16,2016-03-02 03:00,2,20.45,20.5,20.4,20.48,280
VIJ16,2016-03-02 03:30,2,20.5,20.63,20.48,20.6,483
VIJ16,2016-03-02 04:00,2,20.62,20.65,20.55,20.65,34
VIJ16,2016-03-02 04:30,2,20.6,20.6,20.55,20.6,183
VIJ16,2016-03-02 05:00,2,20.59,20.61,20.54,20.54,212
VIJ16,2016-03-02 05:30,2,20.55,20.58,20.5,20.55,97
VIJ16,2016-03-02 06:00,2,20.55,20.63,20.52,20.54,217
VIJ16,2016-03-02 06:30,2,20.55,20.55,20.45,20.5,42
VIJ16,2016-03-02 07:00,2,20.48,20.52,20.44,20.5,266
VIJ16,2016-03-02 07:30,2,20.51,20.57,20.48,20.51,378
VIJ16,2016-03-02 08:00,2,20.54,20.57,20.45,20.57,326
VIJ16,2016-03-02 08:30,2,20.55,20.75,20.48,20.67,4809
VIJ16,2016-03-02 09:00,2,20.7,20.75,20.33,20.45,3367
VIJ16,2016-03-02 09:30,2,20.46,20.84,20.38,20.41,3590
VIJ16,2016-03-02 10:00,2,20.41,20.5,20.3,20.35,2136
VIJ16,2016-03-02 10:30,2,20.39,20.7,20.32,20.64,1917
VIJ16,2016-03-02 11:00,2,20.65,20.75,20.51,20.64,1500
VIJ16,2016-03-02 11:30,2,20.6,20.7,20.42,20.45,1227
VIJ16,2016-03-02 12:00,2,20.45,20.5,20.38,20.4,867
VIJ16,2016-03-02 12:30,2,20.45,20.5,20.35,20.48,2503
VIJ16,2016-03-02 13:00,2,20.47,20.65,20.4,20.45,1602
VIJ16,2016-03-02 13:30,2,20.45,20.47,20.3,20.36,1219
VIJ16,2016-03-02 14:00,2,20.4,20.5,20.24,20.33,2018
VIJ16,2016-03-02 14:30,2,20.34,20.45,20.15,20.2,2614
VIJ16,2016-03-02 15:00,2,20.2,20.3,20.1,20.25,7259
VIJ16,2016-03-02 15:30,3,20.3,20.3,20.25,20.3,331
VIJ16,2016-03-02 16:00,3,20.3,20.3,20.3,20.3,8
VIJ16,2016-03-02 16:30,3,20.3,20.31,20.28,20.29,69
VIJ16,2016-03-02 17:00,3,20.28,20.36,20.27,20.34,141
VIJ16,2016-03-02 17:30,3,20.35,20.35,20.33,20.35,23
VIJ16,2016-03-02 18:00,3,20.33,20.35,20.27,20.28,242
VIJ16,2016-03-02 18:30,3,20.3,20.3,20.25,20.27,31
VIJ16,2016-03-02 19:00,3,20.28,20.28,20.25,20.25,38
VIJ16,2016-03-02 19:30,3,20.25,20.25,20.2,20.21,18
VIJ16,2016-03-02 20:00,3,20.25,20.32,20.24,20.3,45
VIJ16,2016-03-02 20:30,3,20.3,20.3,20.3,20.3,1
VIJ16,2016-03-02 21:00,3,20.3,20.3,20.25,20.25,17
VIJ16,2016-03-02 21:30,3,20.25,20.25,20.25,20.25,13
VIJ16,2016-03-02 22:00,3,20.25,20.25,20.25,20.25,6
VIJ16,2016-03-02 22:30,3,20.25,20.25,20.25,20.25,4
VIJ16,2016-03-02 23:00,3,20.2,20.2,20.18,20.18,15
VIJ16,2016-03-02 23:30,3,20.2,20.25,20.2,20.2,12
VIJ16,2016-03-03 00:00,3,20.2,20.2,20.18,20.18,11
VIJ16,2016-03-03 00:30,3,20.18,20.2,20.18,20.2,14
VIJ16,2016-03-03 01:00,3,20.25,20.29,20.23,20.29,125
VIJ16,2016-03-03 01:30,3,20.27,20.27,20.23,20.23,32
VIJ16,2016-03-03 02:00,3,20.22,20.32,20.22,20.32,204
VIJ16,2016-03-03 02:30,3,20.35,20.44,20.34,20.4,252
VIJ16,2016-03-03 03:00,3,20.37,20.37,20.26,20.3,63
VIJ16,2016-03-03 03:30,3,20.26,20.4,20.25,20.33,239
VIJ16,2016-03-03 04:00,3,20.3,20.32,20.27,20.3,45
VIJ16,2016-03-03 04:30,3,20.27,20.28,20.22,20.22,44
VIJ16,2016-03-03 05:00,3,20.22,20.23,20.2,20.23,29
VIJ16,2016-03-03 05:30,3,20.23,20.31,20.23,20.31,101
VIJ16,2016-03-03 06:00,3,20.3,20.3,20.25,20.27,79
VIJ16,2016-03-03 06:30,3,20.28,20.35,20.27,20.29,160
VIJ16,2016-03-03 07:00,3,20.28,20.35,20.27,20.3,97
VIJ16,2016-03-03 07:30,3,20.3,20.37,20.27,20.32,414
VIJ16,2016-03-03 08:00,3,20.31,20.34,20.25,20.33,189
VIJ16,2016-03-03 08:30,3,20.3,20.47,20.23,20.27,3820
VIJ16,2016-03-03 09:00,3,20.25,20.4,20,20.03,5532
VIJ16,2016-03-03 09:30,3,20.02,20.08,19.77,19.82,4699
VIJ16,2016-03-03 10:00,3,19.82,20.15,19.77,20.1,5114
VIJ16,2016-03-03 10:30,3,20.1,20.13,19.85,19.87,3128
VIJ16,2016-03-03 11:00,3,19.85,20.08,19.83,20.03,2406
VIJ16,2016-03-03 11:30,3,20.02,20.02,19.8,19.8,1769
VIJ16,2016-03-03 12:00,3,19.8,19.89,19.75,19.88,1386
VIJ16,2016-03-03 12:30,3,19.85,19.9,19.6,19.6,2292
VIJ16,2016-03-03 13:00,3,19.6,19.75,19.52,19.62,1614
VIJ16,2016-03-03 13:30,3,19.6,19.65,19.45,19.57,4258
VIJ16,2016-03-03 14:00,3,19.55,19.8,19.5,19.65,4066
VIJ16,2016-03-03 14:30,3,19.65,19.7,19.59,19.6,3985
VIJ16,2016-03-03 15:00,3,19.65,19.75,19.5,19.5,6688
VIJ16,2016-03-03 15:30,4,19.5,19.55,19.45,19.48,400
VIJ16,2016-03-03 16:00,4,19.48,19.52,19.48,19.51,28
VIJ16,2016-03-03 16:30,4,19.49,19.55,19.46,19.55,36
VIJ16,2016-03-03 17:00,4,19.52,19.57,19.47,19.5,520
VIJ16,2016-03-03 17:30,4,19.55,19.55,19.47,19.5,119
VIJ16,2016-03-03 18:00,4,19.5,19.55,19.47,19.53,98
VIJ16,2016-03-03 18:30,4,19.55,19.55,19.5,19.5,35
VIJ16,2016-03-03 19:00,4,19.55,19.55,19.53,19.55,38
VIJ16,2016-03-03 19:30,4,19.55,19.6,19.55,19.6,14
VIJ16,2016-03-03 20:00,4,19.6,19.6,19.55,19.55,23
VIJ16,2016-03-03 20:30,4,19.55,19.55,19.55,19.55,13
VIJ16,2016-03-03 21:30,4,19.5,19.5,19.5,19.5,9
VIJ16,2016-03-03 22:00,4,19.55,19.55,19.55,19.55,23
VIJ16,2016-03-03 22:30,4,19.55,19.6,19.55,19.55,21
VIJ16,2016-03-03 23:00,4,19.55,19.55,19.53,19.55,14
VIJ16,2016-03-03 23:30,4,19.5,19.55,19.5,19.55,122
VIJ16,2016-03-04 00:00,4,19.55,19.55,19.55,19.55,3
VIJ16,2016-03-04 00:30,4,19.56,19.59,19.5,19.54,118
VIJ16,2016-03-04 01:00,4,19.54,19.55,19.53,19.53,38
VIJ16,2016-03-04 01:30,4,19.55,19.56,19.53,19.53,8
VIJ16,2016-03-04 02:00,4,19.55,19.63,19.51,19.6,162
VIJ16,2016-03-04 02:30,4,19.58,19.58,19.53,19.55,53
VIJ16,2016-03-04 03:00,4,19.6,19.65,19.59,19.6,147
VIJ16,2016-03-04 03:30,4,19.6,19.6,19.53,19.58,71
VIJ16,2016-03-04 04:00,4,19.57,19.57,19.49,19.53,74
VIJ16,2016-03-04 04:30,4,19.51,19.54,19.47,19.5,43
VIJ16,2016-03-04 05:00,4,19.5,19.5,19.4,19.5,201
VIJ16,2016-03-04 05:30,4,19.49,19.54,19.45,19.48,124
VIJ16,2016-03-04 06:00,4,19.45,19.48,19.43,19.48,250
VIJ16,2016-03-04 06:30,4,19.48,19.48,19.39,19.4,274
VIJ16,2016-03-04 07:00,4,19.42,19.5,19.4,19.45,395
VIJ16,2016-03-04 07:30,4,19.45,19.45,19.11,19.4,2151
VIJ16,2016-03-04 08:00,4,19.4,19.49,19.3,19.37,856
VIJ16,2016-03-04 08:30,4,19.35,19.82,19.35,19.75,7151
VIJ16,2016-03-04 09:00,4,19.75,19.8,19.53,19.55,4044
VIJ16,2016-03-04 09:30,4,19.56,19.62,19.4,19.48,4048
VIJ16,2016-03-04 10:00,4,19.48,19.5,19.28,19.35,3191
VIJ16,2016-03-04 10:30,4,19.4,19.52,19.32,19.32,2355
VIJ16,2016-03-04 11:00,4,19.32,19.55,19.32,19.52,1884
VIJ16,2016-03-04 11:30,4,19.5,19.7,19.45,19.63,2468
VIJ16,2016-03-04 12:00,4,19.65,19.8,19.55,19.58,2111
VIJ16,2016-03-04 12:30,4,19.6,19.65,19.32,19.4,2709
VIJ16,2016-03-04 13:00,4,19.4,19.63,19.35,19.55,1694
VIJ16,2016-03-04 13:30,4,19.6,19.95,19.5,19.92,2730
VIJ16,2016-03-04 14:00,4,19.9,20.1,19.73,19.85,4417
VIJ16,2016-03-04 14:30,4,19.8,19.93,19.7,19.87,3490
VIJ16,2016-03-04 15:00,4,19.85,20.1,19.84,20,4969
VIJ16,2016-03-06 17:00,7,19.95,19.95,19.87,19.87,95
VIJ16,2016-03-06 17:30,7,19.87,19.96,19.84,19.9,282
VIJ16,2016-03-06 18:00,7,19.9,20,19.9,20,159
VIJ16,2016-03-06 18:30,7,20,20.02,19.98,20,99
VIJ16,2016-03-06 19:00,7,20,20,20,20,2
VIJ16,2016-03-06 19:30,7,19.98,20,19.9,19.9,88
VIJ16,2016-03-06 20:00,7,19.92,19.94,19.92,19.94,8
VIJ16,2016-03-06 20:30,7,20,20.05,19.95,20.05,28
VIJ16,2016-03-06 21:00,7,20,20.05,20,20,69
VIJ16,2016-03-06 21:30,7,19.95,19.95,19.95,19.95,5
VIJ16,2016-03-06 22:00,7,19.95,19.95,19.95,19.95,2
VIJ16,2016-03-06 23:00,7,19.95,20,19.95,19.95,94
VIJ16,2016-03-06 23:30,7,20,20,20,20,18
VIJ16,2016-03-07 00:00,7,20,20,20,20,11
VIJ16,2016-03-07 00:30,7,20,20.02,19.95,19.97,41
VIJ16,2016-03-07 01:00,7,19.95,20,19.86,19.92,127
VIJ16,2016-03-07 01:30,7,19.95,20,19.9,19.95,42
VIJ16,2016-03-07 02:00,7,20,20.07,19.89,20,154
VIJ16,2016-03-07 02:30,7,20,20.15,20,20.1,126
VIJ16,2016-03-07 03:00,7,20.05,20.05,19.98,20,77
VIJ16,2016-03-07 03:30,7,20,20.26,19.97,20.25,461
VIJ16,2016-03-07 04:00,7,20.22,20.35,20.22,20.35,73
VIJ16,2016-03-07 04:30,7,20.33,20.36,20.28,20.35,145
VIJ16,2016-03-07 05:00,7,20.31,20.31,20.22,20.22,80
VIJ16,2016-03-07 05:30,7,20.24,20.3,20.23,20.27,67
VIJ16,2016-03-07 06:00,7,20.27,20.27,20.2,20.2,128
VIJ16,2016-03-07 06:30,7,20.21,20.25,20.15,20.15,106
VIJ16,2016-03-07 07:00,7,20.15,20.23,20.15,20.2,338
VIJ16,2016-03-07 07:30,7,20.2,20.3,20.15,20.25,470
VIJ16,2016-03-07 08:00,7,20.25,20.27,20.2,20.25,633
VIJ16,2016-03-07 08:30,7,20.25,20.28,19.9,20.1,3804
VIJ16,2016-03-07 09:00,7,20.12,20.18,19.91,19.98,2998
VIJ16,2016-03-07 09:30,7,19.99,20.03,19.8,19.98,1795
VIJ16,2016-03-07 10:00,7,19.97,19.98,19.75,19.87,1906
VIJ16,2016-03-07 10:30,7,19.9,19.9,19.61,19.7,2539
VIJ16,2016-03-07 11:00,7,19.68,19.83,19.65,19.73,1550
VIJ16,2016-03-07 11:30,7,19.74,19.74,19.6,19.68,1311
VIJ16,2016-03-07 12:00,7,19.67,19.78,19.5,19.74,2064
VIJ16,2016-03-07 12:30,7,19.75,19.85,19.65,19.76,3314
VIJ16,2016-03-07 13:00,7,19.76,19.95,19.67,19.93,2920
VIJ16,2016-03-07 13:30,7,19.95,20.2,19.93,20.1,2918
VIJ16,2016-03-07 14:00,7,20.1,20.33,19.88,19.95,2312
VIJ16,2016-03-07 14:30,7,19.95,20,19.77,19.93,2192
VIJ16,2016-03-07 15:00,7,19.9,19.95,19.75,19.8,5022
VIJ16,2016-03-07 15:30,8,19.8,19.9,19.8,19.8,597
VIJ16,2016-03-07 16:00,8,19.83,19.83,19.83,19.83,1
VIJ16,2016-03-07 16:30,8,19.85,19.85,19.81,19.83,38
VIJ16,2016-03-07 17:00,8,19.83,19.85,19.81,19.81,64
VIJ16,2016-03-07 17:30,8,19.81,19.82,19.78,19.79,187
VIJ16,2016-03-07 18:00,8,19.79,19.85,19.79,19.85,234
VIJ16,2016-03-07 18:30,8,19.88,19.95,19.88,19.92,74
VIJ16,2016-03-07 19:00,8,19.95,20,19.94,20,65
VIJ16,2016-03-07 19:30,8,19.97,20.15,19.97,20.14,244
VIJ16,2016-03-07 20:00,8,20.13,20.2,20.06,20.1,57
VIJ16,2016-03-07 20:30,8,20.15,20.2,20.1,20.15,50
VIJ16,2016-03-07 21:00,8,20.2,20.25,20.15,20.25,178
VIJ16,2016-03-07 21:30,8,20.2,20.25,20.2,20.25,8
VIJ16,2016-03-07 22:00,8,20.25,20.25,20.14,20.2,86
VIJ16,2016-03-07 22:30,8,20.2,20.2,20.02,20.05,44
VIJ16,2016-03-07 23:00,8,20.05,20.15,20.05,20.11,61
VIJ16,2016-03-07 23:30,8,20.15,20.15,20.05,20.15,60
VIJ16,2016-03-08 00:00,8,20.1,20.25,20.1,20.2,90
VIJ16,2016-03-08 00:30,8,20.2,20.2,20.2,20.2,5
VIJ16,2016-03-08 01:00,8,20.15,20.3,20.15,20.3,18
VIJ16,2016-03-08 01:30,8,20.3,20.3,20.3,20.3,10
VIJ16,2016-03-08 02:00,8,20.3,20.45,20.23,20.45,210
VIJ16,2016-03-08 02:30,8,20.45,20.45,20.32,20.45,102
VIJ16,2016-03-08 03:00,8,20.4,20.45,20.25,20.3,61
VIJ16,2016-03-08 03:30,8,20.3,20.4,20.25,20.4,114
VIJ16,2016-03-08 04:00,8,20.38,20.5,20.37,20.45,245
VIJ16,2016-03-08 04:30,8,20.42,20.45,20.32,20.4,113
VIJ16,2016-03-08 05:00,8,20.38,20.45,20.26,20.3,95
VIJ16,2016-03-08 05:30,8,20.25,20.3,20.16,20.25,217
VIJ16,2016-03-08 06:00,8,20.2,20.22,19.98,20.15,212
VIJ16,2016-03-08 06:30,8,20.15,20.2,20.07,20.1,238
VIJ16,2016-03-08 07:00,8,20.15,20.23,20.08,20.18,255
VIJ16,2016-03-08 07:30,8,20.2,20.2,20.05,20.13,958
VIJ16,2016-03-08 08:00,8,20.13,20.35,20.13,20.3,844
VIJ16,2016-03-08 08:30,8,20.3,20.45,20.2,20.43,8429
VIJ16,2016-03-08 09:00,8,20.45,20.55,20.3,20.53,3928
VIJ16,2016-03-08 09:30,8,20.55,20.65,20.45,20.59,3523
VIJ16,2016-03-08 10:00,8,20.55,20.57,20.22,20.37,6617
VIJ16,2016-03-08 10:30,8,20.37,20.4,20.25,20.32,4075
VIJ16,2016-03-08 11:00,8,20.31,20.35,20.05,20.15,2356
VIJ16,2016-03-08 11:30,8,20.12,20.36,20.12,20.28,1540
VIJ16,2016-03-08 12:00,8,20.3,20.4,20.15,20.2,1829
VIJ16,2016-03-08 12:30,8,20.2,20.3,20.05,20.2,1390
VIJ16,2016-03-08 13:00,8,20.22,20.3,20.1,20.26,1290
VIJ16,2016-03-08 13:30,8,20.26,20.41,20.2,20.37,2134
VIJ16,2016-03-08 14:00,8,20.35,20.63,20.32,20.55,3882
VIJ16,2016-03-08 14:30,8,20.55,20.7,20.45,20.61,4594
VIJ16,2016-03-08 15:00,8,20.6,20.7,20.48,20.65,7988
VIJ16,2016-03-08 15:30,9,20.65,20.67,20.58,20.64,233
VIJ16,2016-03-08 16:00,9,20.64,20.7,20.63,20.65,373
VIJ16,2016-03-08 16:30,9,20.65,20.73,20.64,20.66,94
VIJ16,2016-03-08 17:00,9,20.66,20.76,20.65,20.74,419
VIJ16,2016-03-08 17:30,9,20.74,20.74,20.7,20.72,30
VIJ16,2016-03-08 18:00,9,20.7,20.78,20.7,20.7,96
VIJ16,2016-03-08 18:30,9,20.7,20.78,20.68,20.73,147
VIJ16,2016-03-08 19:00,9,20.7,20.7,20.67,20.7,29
VIJ16,2016-03-08 19:30,9,20.7,20.7,20.7,20.7,7
VIJ16,2016-03-08 20:30,9,20.7,20.7,20.7,20.7,9
VIJ16,2016-03-08 21:00,9,20.66,20.66,20.66,20.66,1
VIJ16,2016-03-08 21:30,9,20.7,20.7,20.65,20.65,6
VIJ16,2016-03-08 22:00,9,20.65,20.65,20.65,20.65,6
VIJ16,2016-03-08 22:30,9,20.65,20.65,20.64,20.65,15
VIJ16,2016-03-08 23:00,9,20.65,20.65,20.6,20.6,71
VIJ16,2016-03-08 23:30,9,20.6,20.62,20.6,20.62,8
VIJ16,2016-03-09 00:00,9,20.65,20.65,20.6,20.6,3
VIJ16,2016-03-09 00:30,9,20.6,20.64,20.6,20.64,13
VIJ16,2016-03-09 01:00,9,20.6,20.64,20.55,20.64,76
VIJ16,2016-03-09 01:30,9,20.6,20.65,20.6,20.6,43
VIJ16,2016-03-09 02:00,9,20.6,20.68,20.48,20.52,117
VIJ16,2016-03-09 02:30,9,20.49,20.59,20.4,20.55,120
VIJ16,2016-03-09 03:00,9,20.5,20.53,20.4,20.4,63
VIJ16,2016-03-09 03:30,9,20.4,20.48,20.4,20.45,165
VIJ16,2016-03-09 04:00,9,20.5,20.53,20.47,20.5,63
VIJ16,2016-03-09 04:30,9,20.53,20.55,20.4,20.43,35
VIJ16,2016-03-09 05:00,9,20.4,20.4,20.28,20.33,84
VIJ16,2016-03-09 05:30,9,20.33,20.35,20.3,20.32,43
VIJ16,2016-03-09 06:00,9,20.35,20.35,20.23,20.25,166
VIJ16,2016-03-09 06:30,9,20.25,20.4,20.25,20.4,569
VIJ16,2016-03-09 07:00,9,20.35,20.4,20.32,20.39,131
VIJ16,2016-03-09 07:30,9,20.4,20.42,20.35,20.4,102
VIJ16,2016-03-09 08:00,9,20.4,20.48,20.37,20.45,206
VIJ16,2016-03-09 08:30,9,20.45,20.71,20.39,20.56,4404
VIJ16,2016-03-09 09:00,9,20.55,20.8,20.55,20.7,3038
VIJ16,2016-03-09 09:30,9,20.68,20.75,20.42,20.65,5118
VIJ16,2016-03-09 10:00,9,20.67,20.7,20.37,20.4,2749
VIJ16,2016-03-09 10:30,9,20.38,20.45,20.3,20.36,1552
VIJ16,2016-03-09 11:00,9,20.4,20.52,20.35,20.42,2156
VIJ16,2016-03-09 11:30,9,20.4,20.57,20.35,20.53,1158
VIJ16,2016-03-09 12:00,9,20.55,20.66,20.5,20.64,1487
VIJ16,2016-03-09 12:30,9,20.61,20.63,20.35,20.4,1476
VIJ16,2016-03-09 13:00,9,20.4,20.5,20.3,20.37,968
VIJ16,2016-03-09 13:30,9,20.35,20.49,20.25,20.35,1216
VIJ16,2016-03-09 14:00,9,20.34,20.6,20.3,20.5,2438
VIJ16,2016-03-09 14:30,9,20.53,20.56,20.35,20.36,3501
VIJ16,2016-03-09 15:00,9,20.38,20.38,20.1,20.15,6864
VIJ16,2016-03-09 15:30,10,20.1,20.15,20.05,20.13,961
VIJ16,2016-03-09 16:00,10,20.12,20.15,20.1,20.15,133
VIJ16,2016-03-09 16:30,10,20.13,20.13,20.13,20.13,3
VIJ16,2016-03-09 17:00,10,20.14,20.14,20.12,20.12,14
VIJ16,2016-03-09 17:30,10,20.13,20.15,20.13,20.15,8
VIJ16,2016-03-09 18:00,10,20.1,20.13,20.1,20.12,16
VIJ16,2016-03-09 18:30,10,20.15,20.18,20.1,20.1,52
VIJ16,2016-03-09 19:00,10,20.15,20.15,20.08,20.08,7
VIJ16,2016-03-09 19:30,10,20.1,20.1,19.93,20,132
VIJ16,2016-03-09 20:00,10,20.04,20.04,20,20,13
VIJ16,2016-03-09 20:30,10,19.95,19.95,19.95,19.95,6
VIJ16,2016-03-09 21:00,10,20,20,20,20,15
VIJ16,2016-03-09 21:30,10,20,20,19.93,19.97,202
VIJ16,2016-03-09 22:00,10,19.95,19.95,19.93,19.95,111
VIJ16,2016-03-09 22:30,10,20,20.05,19.97,20.05,90
VIJ16,2016-03-09 23:00,10,20.05,20.05,20,20,14
VIJ16,2016-03-09 23:30,10,19.97,20.1,19.97,20.1,94
VIJ16,2016-03-10 00:00,10,20.1,20.1,19.98,19.98,109
VIJ16,2016-03-10 00:30,10,20,20.05,20,20.05,44
VIJ16,2016-03-10 01:00,10,20.05,20.15,20,20.15,20
VIJ16,2016-03-10 01:30,10,20.1,20.14,20,20,58
VIJ16,2016-03-10 02:00,10,20.05,20.13,19.9,19.9,219
VIJ16,2016-03-10 02:30,10,19.88,19.98,19.82,19.9,228
VIJ16,2016-03-10 03:00,10,19.95,19.96,19.87,19.9,190
VIJ16,2016-03-10 03:30,10,19.9,20.09,19.9,20.05,211
VIJ16,2016-03-10 04:00,10,20.05,20.05,19.96,20,45
VIJ16,2016-03-10 04:30,10,20,20.02,19.96,20,30
VIJ16,2016-03-10 05:00,10,20,20.05,19.91,19.91,142
VIJ16,2016-03-10 05:30,10,19.9,19.99,19.87,19.95,127
VIJ16,2016-03-10 06:00,10,19.95,19.95,19.8,19.88,479
VIJ16,2016-03-10 06:30,10,19.85,19.95,19.4,19.53,2055
VIJ16,2016-03-10 07:00,10,19.51,19.65,19.5,19.6,1241
VIJ16,2016-03-10 07:30,10,19.58,19.8,19.5,19.74,1962
VIJ16,2016-03-10 08:00,10,19.75,20.06,19.65,20.05,2712
VIJ16,2016-03-10 08:30,10,20.05,20.19,19.58,19.58,9543
VIJ16,2016-03-10 09:00,10,19.58,19.75,19.49,19.75,5170
VIJ16,2016-03-10 09:30,10,19.75,20.25,19.73,20.18,7018
VIJ16,2016-03-10 10:00,10,20.15,20.53,20.15,20.38,5841
VIJ16,2016-03-10 10:30,10,20.36,20.5,20.17,20.25,3900
VIJ16,2016-03-10 11:00,10,20.25,20.44,20.13,20.39,2853
VIJ16,2016-03-10 11:30,10,20.39,20.75,20.35,20.57,4476
VIJ16,2016-03-10 12:00,10,20.6,20.9,20.5,20.55,3672
VIJ16,2016-03-10 12:30,10,20.56,20.8,20.5,20.75,2202
VIJ16,2016-03-10 13:00,10,20.7,20.9,20.5,20.59,3442
VIJ16,2016-03-10 13:30,10,20.6,20.6,20.1,20.24,4118
VIJ16,2016-03-10 14:00,10,20.24,20.34,19.95,20,5783
VIJ16,2016-03-10 14:30,10,20,20.15,19.95,19.98,4441
VIJ16,2016-03-10 15:00,10,20,20,19.85,19.92,4912
VIJ16,2016-03-10 15:30,11,19.95,19.95,19.88,19.95,250
VIJ16,2016-03-10 16:00,11,19.95,19.99,19.95,19.95,100
VIJ16,2016-03-10 16:30,11,19.95,19.95,19.9,19.95,40
VIJ16,2016-03-10 17:00,11,20,20.04,19.95,19.95,60
VIJ16,2016-03-10 17:30,11,19.9,19.95,19.85,19.95,106
VIJ16,2016-03-10 18:00,11,19.95,20,19.93,19.95,157
VIJ16,2016-03-10 18:30,11,19.97,20,19.94,19.95,83
VIJ16,2016-03-10 19:00,11,19.95,19.95,19.9,19.93,35
VIJ16,2016-03-10 19:30,11,19.95,19.95,19.65,19.75,230
VIJ16,2016-03-10 20:00,11,19.75,19.82,19.7,19.8,48
VIJ16,2016-03-10 20:30,11,19.85,19.85,19.75,19.77,43
VIJ16,2016-03-10 21:00,11,19.75,19.75,19.6,19.6,45
VIJ16,2016-03-10 21:30,11,19.65,19.65,19.55,19.55,89
VIJ16,2016-03-10 22:00,11,19.5,19.5,19.4,19.4,94
VIJ16,2016-03-10 22:30,11,19.4,19.44,19.39,19.4,73
VIJ16,2016-03-10 23:00,11,19.45,19.45,19.45,19.45,51
VIJ16,2016-03-10 23:30,11,19.5,19.55,19.45,19.5,48
VIJ16,2016-03-11 00:00,11,19.5,19.53,19.5,19.5,18
VIJ16,2016-03-11 00:30,11,19.49,19.49,19.43,19.43,11
VIJ16,2016-03-11 01:00,11,19.4,19.45,19.25,19.25,116
VIJ16,2016-03-11 01:30,11,19.25,19.4,19.25,19.35,106
VIJ16,2016-03-11 02:00,11,19.35,19.43,19.15,19.4,393
VIJ16,2016-03-11 02:30,11,19.4,19.5,19.28,19.4,348
VIJ16,2016-03-11 03:00,11,19.4,19.47,19.3,19.45,243
VIJ16,2016-03-11 03:30,11,19.45,19.5,19.3,19.34,448
VIJ16,2016-03-11 04:00,11,19.3,19.35,19.25,19.3,425
VIJ16,2016-03-11 04:30,11,19.25,19.35,19.25,19.3,179
VIJ16,2016-03-11 05:00,11,19.3,19.35,19.25,19.33,172
VIJ16,2016-03-11 05:30,11,19.3,19.44,19.27,19.39,798
VIJ16,2016-03-11 06:00,11,19.4,19.45,19.35,19.4,408
VIJ16,2016-03-11 06:30,11,19.4,19.42,19.32,19.4,801
VIJ16,2016-03-11 07:00,11,19.4,19.5,19.35,19.48,878
VIJ16,2016-03-11 07:30,11,19.46,19.55,19.43,19.47,743
VIJ16,2016-03-11 08:00,11,19.47,19.55,19.4,19.52,1060
VIJ16,2016-03-11 08:30,11,19.52,19.65,19.3,19.35,8712
VIJ16,2016-03-11 09:00,11,19.38,19.52,19.33,19.39,4305
VIJ16,2016-03-11 09:30,11,19.39,19.4,19.25,19.4,5097
VIJ16,2016-03-11 10:00,11,19.4,19.4,19.15,19.2,5119
VIJ16,2016-03-11 10:30,11,19.2,19.25,19.1,19.15,3042
VIJ16,2016-03-11 11:00,11,19.17,19.28,19.15,19.2,6414
VIJ16,2016-03-11 11:30,11,19.22,19.37,19.15,19.34,3228
VIJ16,2016-03-11 12:00,11,19.35,19.45,19.3,19.33,4236
VIJ16,2016-03-11 12:30,11,19.32,19.38,19.15,19.15,2527
VIJ16,2016-03-11 13:00,11,19.19,19.35,19.1,19.2,3211
VIJ16,2016-03-11 13:30,11,19.19,19.3,19.15,19.2,2720
VIJ16,2016-03-11 14:00,11,19.24,19.25,19.1,19.15,3696
VIJ16,2016-03-11 14:30,11,19.18,19.2,19,19.05,5963
VIJ16,2016-03-11 15:00,11,19.08,19.21,19.05,19.05,7486
VIJ16,2016-03-13 19:00,14,19.1,19.1,18.9,19.07,960
VIJ16,2016-03-13 19:30,14,19.1,19.1,19.1,19.1,3
VIJ16,2016-03-13 20:00,14,19.1,19.1,19,19,100
VIJ16,2016-03-13 20:30,14,19.05,19.1,19.05,19.1,16
VIJ16,2016-03-13 21:00,14,19.08,19.1,19.05,19.05,18
VIJ16,2016-03-13 21:30,14,19.03,19.03,18.98,18.98,13
VIJ16,2016-03-13 22:00,14,19,19,19,19,5
VIJ16,2016-03-13 22:30,14,19.05,19.1,19.04,19.1,47
VIJ16,2016-03-13 23:00,14,19.05,19.1,19.05,19.1,24
VIJ16,2016-03-13 23:30,14,19.1,19.19,19.07,19.14,128
VIJ16,2016-03-14 00:00,14,19.1,19.1,19.1,19.1,19
VIJ16,2016-03-14 00:30,14,19.1,19.15,19.1,19.15,7
VIJ16,2016-03-14 01:00,14,19.1,19.18,19.1,19.1,73
VIJ16,2016-03-14 01:30,14,19.15,19.15,19.15,19.15,36
VIJ16,2016-03-14 02:00,14,19.1,19.15,19.1,19.1,34
VIJ16,2016-03-14 02:30,14,19.14,19.19,19.1,19.13,298
VIJ16,2016-03-14 03:00,14,19.15,19.21,19.03,19.05,288
VIJ16,2016-03-14 03:30,14,19.05,19.15,19.05,19.15,293
VIJ16,2016-03-14 04:00,14,19.15,19.15,19.09,19.11,75
VIJ16,2016-03-14 04:30,14,19.13,19.2,19,19.15,73
VIJ16,2016-03-14 05:00,14,19.15,19.28,19.14,19.2,508
VIJ16,2016-03-14 05:30,14,19.15,19.2,19.05,19.12,572
VIJ16,2016-03-14 06:00,14,19.13,19.16,19.1,19.15,129
VIJ16,2016-03-14 06:30,14,19.14,19.2,19.13,19.18,307
VIJ16,2016-03-14 07:00,14,19.2,19.22,19.15,19.15,208
VIJ16,2016-03-14 07:30,14,19.15,19.22,19.15,19.2,291
VIJ16,2016-03-14 08:00,14,19.25,19.25,19.15,19.17,978
VIJ16,2016-03-14 08:30,14,19.15,19.35,19.1,19.3,5582
VIJ16,2016-03-14 09:00,14,19.3,19.35,19.14,19.18,5913
VIJ16,2016-03-14 09:30,14,19.15,19.2,18.93,19.05,4092
VIJ16,2016-03-14 10:00,14,19.08,19.1,18.9,19.05,2519
VIJ16,2016-03-14 10:30,14,19.05,19.14,18.95,19.11,2281
VIJ16,2016-03-14 11:00,14,19.1,19.2,18.95,18.98,3118
VIJ16,2016-03-14 11:30,14,18.98,19,18.9,18.98,1364
VIJ16,2016-03-14 12:00,14,18.95,18.95,18.8,18.85,2345
VIJ16,2016-03-14 12:30,14,18.88,18.88,18.75,18.75,1952
VIJ16,2016-03-14 13:00,14,18.79,18.9,18.75,18.78,4362
VIJ16,2016-03-14 13:30,14,18.79,18.8,18.65,18.73,3845
VIJ16,2016-03-14 14:00,14,18.74,18.8,18.7,18.7,3594
VIJ16,2016-03-14 14:30,14,18.7,18.8,18.6,18.75,7451
VIJ16,2016-03-14 15:00,14,18.72,18.9,18.65,18.8,7056
VIJ16,2016-03-14 15:30,15,18.85,18.88,18.8,18.85,400
VIJ16,2016-03-14 16:00,15,18.85,18.89,18.85,18.86,40
VIJ16,2016-03-14 16:30,15,18.85,18.89,18.85,18.85,7
VIJ16,2016-03-14 17:00,15,18.85,18.9,18.84,18.84,44
VIJ16,2016-03-14 17:30,15,18.85,18.85,18.85,18.85,31
VIJ16,2016-03-14 18:00,15,18.85,18.89,18.85,18.89,20
VIJ16,2016-03-14 18:30,15,18.85,18.88,18.8,18.8,51
VIJ16,2016-03-14 19:00,15,18.85,18.9,18.85,18.85,81
VIJ16,2016-03-14 19:30,15,18.85,18.85,18.75,18.8,196
VIJ16,2016-03-14 20:00,15,18.8,18.9,18.8,18.85,261
VIJ16,2016-03-14 20:30,15,18.85,18.9,18.85,18.85,87
VIJ16,2016-03-14 21:00,15,18.9,18.9,18.9,18.9,5
VIJ16,2016-03-14 21:30,15,18.9,18.9,18.85,18.85,21
VIJ16,2016-03-14 22:00,15,18.88,18.9,18.85,18.85,13
VIJ16,2016-03-14 22:30,15,18.8,19.03,18.8,18.95,206
VIJ16,2016-03-14 23:00,15,18.95,19.05,18.95,19,53
VIJ16,2016-03-14 23:30,15,19,19,19,19,33
VIJ16,2016-03-15 00:00,15,19.05,19.05,19.05,19.05,7
VIJ16,2016-03-15 00:30,15,19.05,19.07,19,19.05,56
VIJ16,2016-03-15 01:00,15,19.05,19.07,19,19,41
VIJ16,2016-03-15 01:30,15,19,19,19,19,4
VIJ16,2016-03-15 02:00,15,19.05,19.15,18.97,19.11,153
VIJ16,2016-03-15 02:30,15,19.1,19.25,19.1,19.23,486
VIJ16,2016-03-15 03:00,15,19.2,19.25,19.1,19.24,288
VIJ16,2016-03-15 03:30,15,19.25,19.3,19.18,19.25,299
VIJ16,2016-03-15 04:00,15,19.3,19.3,19.18,19.26,326
VIJ16,2016-03-15 04:30,15,19.26,19.35,19.25,19.35,444
VIJ16,2016-03-15 05:00,15,19.3,19.4,19.27,19.4,375
VIJ16,2016-03-15 05:30,15,19.4,19.45,19.27,19.32,568
VIJ16,2016-03-15 06:00,15,19.33,19.4,19.3,19.35,410
VIJ16,2016-03-15 06:30,15,19.3,19.35,19.25,19.34,798
VIJ16,2016-03-15 07:00,15,19.33,19.4,19.25,19.36,963
VIJ16,2016-03-15 07:30,15,19.35,19.42,19.3,19.3,1911
VIJ16,2016-03-15 08:00,15,19.3,19.38,19.23,19.35,2060
VIJ16,2016-03-15 08:30,15,19.3,19.43,19.07,19.23,11994
VIJ16,2016-03-15 09:00,15,19.25,19.31,19.1,19.13,6022
VIJ16,2016-03-15 09:30,15,19.15,19.26,19.05,19.2,5830
VIJ16,2016-03-15 10:00,15,19.2,19.25,19,19.03,4694
VIJ16,2016-03-15 10:30,15,19.03,19.2,18.99,19.16,3847
VIJ16,2016-03-15 11:00,15,19.15,19.23,19.1,19.1,2681
VIJ16,2016-03-15 11:30,15,19.15,19.25,19.1,19.2,3082
VIJ16,2016-03-15 12:00,15,19.2,19.25,19.1,19.11,2152
VIJ16,2016-03-15 12:30,15,19.1,19.15,19.03,19.07,4182
VIJ16,2016-03-15 13:00,15,19.1,19.15,19,19.12,2970
VIJ16,2016-03-15 13:30,15,19.12,19.3,19.05,19.28,2691
VIJ16,2016-03-15 14:00,15,19.26,19.3,19.1,19.12,4696
VIJ16,2016-03-15 14:30,15,19.1,19.16,19,19,6722
VIJ16,2016-03-15 15:00,15,19.04,19.1,19,19.05,6628
VIJ16,2016-03-15 15:30,16,19.05,19.1,19,19.03,588
VIJ16,2016-03-15 16:00,16,19.03,19.05,19,19.05,106
VIJ16,2016-03-15 16:30,16,19.05,19.05,19.05,19.05,2
VIJ16,2016-03-15 17:00,16,19.03,19.08,19.03,19.06,85
VIJ16,2016-03-15 17:30,16,19.05,19.05,19.03,19.03,5
VIJ16,2016-03-15 18:00,16,19.05,19.05,19.05,19.05,24
VIJ16,2016-03-15 18:30,16,19,19.05,18.95,19,384
VIJ16,2016-03-15 19:00,16,19,19.05,18.99,19.04,189
VIJ16,2016-03-15 19:30,16,19,19,18.95,18.95,99
VIJ16,2016-03-15 20:00,16,18.95,19,18.95,18.95,75
VIJ16,2016-03-15 20:30,16,18.97,19.05,18.96,19,214
VIJ16,2016-03-15 21:00,16,19,19.05,19,19.01,162
VIJ16,2016-03-15 21:30,16,19.03,19.1,19.03,19.1,14
VIJ16,2016-03-15 22:00,16,19.05,19.1,19.05,19.1,51
VIJ16,2016-03-15 22:30,16,19.1,19.15,19.1,19.1,18
VIJ16,2016-03-15 23:00,16,19.05,19.1,19.05,19.06,67
VIJ16,2016-03-15 23:30,16,19.05,19.06,19.05,19.06,18
VIJ16,2016-03-16 00:00,16,19.05,19.1,19,19,30
VIJ16,2016-03-16 00:30,16,19,19.04,19,19,37
VIJ16,2016-03-16 01:00,16,19.05,19.1,19.05,19.1,46
VIJ16,2016-03-16 01:30,16,19.05,19.05,19.05,19.05,12
VIJ16,2016-03-16 02:00,16,19.05,19.1,18.98,19.03,146
VIJ16,2016-03-16 02:30,16,19.05,19.1,19,19.04,137
VIJ16,2016-03-16 03:00,16,19,19.1,18.93,19,269
VIJ16,2016-03-16 03:30,16,19,19.03,18.9,18.95,250
VIJ16,2016-03-16 04:00,16,18.94,19,18.9,18.98,453
VIJ16,2016-03-16 04:30,16,19,19.05,18.95,19,344
VIJ16,2016-03-16 05:00,16,19,19.15,19,19.11,749
VIJ16,2016-03-16 05:30,16,19.1,19.33,19.08,19.33,1849
VIJ16,2016-03-16 06:00,16,19.35,19.4,19.3,19.36,1066
VIJ16,2016-03-16 06:30,16,19.4,19.53,19.38,19.5,2183
VIJ16,2016-03-16 07:00,16,19.5,19.5,19.3,19.3,1084
VIJ16,2016-03-16 07:30,16,19.35,19.53,19.28,19.45,2567
VIJ16,2016-03-16 08:00,16,19.45,19.48,19.25,19.3,3877
VIJ16,2016-03-16 08:30,16,19.3,19.35,18.85,19.07,11866
VIJ16,2016-03-16 09:00,16,19.05,19.1,18.85,18.9,4753
VIJ16,2016-03-16 09:30,16,18.9,18.95,18.7,18.75,4360
VIJ16,2016-03-16 10:00,16,18.75,18.85,18.7,18.8,3856
VIJ16,2016-03-16 10:30,16,18.78,18.85,18.73,18.84,2092
VIJ16,2016-03-16 11:00,16,18.84,18.85,18.65,18.68,4994
VIJ16,2016-03-16 11:30,16,18.65,18.92,18.65,18.86,2702
VIJ16,2016-03-16 12:00,16,18.89,19,18.8,18.9,1910
VIJ16,2016-03-16 12:30,16,18.95,19,18.85,18.9,2636
VIJ16,2016-03-16 13:00,16,18.85,18.86,18.4,18.45,16666
VIJ16,2016-03-16 13:30,16,18.45,18.61,18.3,18.55,8963
VIJ16,2016-03-16 14:00,16,18.55,18.58,18.25,18.3,7307
VIJ16,2016-03-16 14:30,16,18.34,18.45,18.2,18.33,10779
VIJ16,2016-03-16 15:00,16,18.35,18.4,18.15,18.25,12814
VIJ16,2016-03-16 15:30,17,18.25,18.3,18.25,18.26,273
VIJ16,2016-03-16 16:00,17,18.27,18.3,18.27,18.3,110
VIJ16,2016-03-16 16:30,17,18.3,18.3,18.25,18.27,29
VIJ16,2016-03-16 17:00,17,18.3,18.3,18.25,18.3,18
VIJ16,2016-03-16 17:30,17,18.28,18.3,18.25,18.25,16
VIJ16,2016-03-16 18:00,17,18.25,18.25,18.25,18.25,9
VIJ16,2016-03-16 18:30,17,18.28,18.28,18.2,18.25,118
VIJ16,2016-03-16 19:00,17,18.25,18.25,18.14,18.15,337
VIJ16,2016-03-16 19:30,17,18.15,18.15,18.05,18.05,262
VIJ16,2016-03-16 20:00,17,18.1,18.1,18.05,18.1,94
VIJ16,2016-03-16 20:30,17,18.1,18.15,18.1,18.15,162
VIJ16,2016-03-16 21:00,17,18.15,18.17,18.15,18.17,76
VIJ16,2016-03-16 21:30,17,18.2,18.2,18.17,18.18,93
VIJ16,2016-03-16 22:00,17,18.17,18.17,18.05,18.1,224
VIJ16,2016-03-16 22:30,17,18.1,18.15,18.1,18.15,61
VIJ16,2016-03-16 23:00,17,18.15,18.2,18.1,18.2,94
VIJ16,2016-03-16 23:30,17,18.15,18.25,18.15,18.25,163
VIJ16,2016-03-17 00:00,17,18.25,18.31,18.2,18.3,134
VIJ16,2016-03-17 00:30,17,18.25,18.31,18.25,18.25,87
VIJ16,2016-03-17 01:00,17,18.2,18.2,18.15,18.2,112
VIJ16,2016-03-17 01:30,17,18.2,18.25,18.2,18.2,45
VIJ16,2016-03-17 02:00,17,18.2,18.2,18.1,18.1,218
VIJ16,2016-03-17 02:30,17,18.15,18.15,18.05,18.1,186
VIJ16,2016-03-17 03:00,17,18.1,18.2,18.05,18.05,590
VIJ16,2016-03-17 03:30,17,18.1,18.1,18,18.05,284
VIJ16,2016-03-17 04:00,17,18.1,18.26,18.1,18.15,272
VIJ16,2016-03-17 04:30,17,18.15,18.5,18.15,18.4,448
VIJ16,2016-03-17 05:00,17,18.4,18.65,18.35,18.59,1274
VIJ16,2016-03-17 05:30,17,18.6,18.8,18.6,18.65,886
VIJ16,2016-03-17 06:00,17,18.65,18.7,18.55,18.55,319
VIJ16,2016-03-17 06:30,17,18.55,18.65,18.5,18.6,437
VIJ16,2016-03-17 07:00,17,18.6,18.67,18.5,18.55,1201
VIJ16,2016-03-17 07:30,17,18.58,18.58,18.49,18.5,712
VIJ16,2016-03-17 08:00,17,18.55,18.55,18.3,18.35,1212
VIJ16,2016-03-17 08:30,17,18.35,18.49,18.25,18.32,7170
VIJ16,2016-03-17 09:00,17,18.3,18.4,18,18.05,6545
VIJ16,2016-03-17 09:30,17,18.05,18.1,17.79,17.8,7144
VIJ16,2016-03-17 10:00,17,17.8,17.9,17.75,17.77,6604
VIJ16,2016-03-17 10:30,17,17.75,17.8,17.65,17.65,3784
VIJ16,2016-03-17 11:00,17,17.65,17.8,17.6,17.6,3234
VIJ16,2016-03-17 11:30,17,17.6,17.75,17.6,17.7,3586
VIJ16,2016-03-17 12:00,17,17.7,17.9,17.65,17.75,2719
VIJ16,2016-03-17 12:30,17,17.8,17.85,17.6,17.65,2759
VIJ16,2016-03-17 13:00,17,17.65,17.7,17.55,17.65,3729
VIJ16,2016-03-17 13:30,17,17.65,17.74,17.6,17.74,2709
VIJ16,2016-03-17 14:00,17,17.7,17.75,17.65,17.65,2510
VIJ16,2016-03-17 14:30,17,17.65,17.9,17.65,17.8,6485
VIJ16,2016-03-17 15:00,17,17.77,18.03,17.6,17.78,15902
VIJ16,2016-03-17 15:30,18,17.8,17.8,17.65,17.7,1574
VIJ16,2016-03-17 16:00,18,17.7,17.73,17.69,17.73,63
VIJ16,2016-03-17 16:30,18,17.72,17.75,17.72,17.72,21
VIJ16,2016-03-17 17:00,18,17.75,17.75,17.65,17.7,143
VIJ16,2016-03-17 17:30,18,17.71,17.72,17.64,17.65,158
VIJ16,2016-03-17 18:00,18,17.65,17.72,17.6,17.67,229
VIJ16,2016-03-17 18:30,18,17.65,17.7,17.6,17.66,205
VIJ16,2016-03-17 19:00,18,17.65,17.8,17.65,17.8,281
VIJ16,2016-03-17 19:30,18,17.76,17.8,17.75,17.8,390
VIJ16,2016-03-17 20:00,18,17.8,17.85,17.75,17.75,51
VIJ16,2016-03-17 20:30,18,17.8,17.85,17.75,17.8,191
VIJ16,2016-03-17 21:00,18,17.8,17.8,17.75,17.75,75
VIJ16,2016-03-17 21:30,18,17.75,17.77,17.75,17.75,10
VIJ16,2016-03-17 22:00,18,17.75,17.8,17.75,17.75,82
VIJ16,2016-03-17 22:30,18,17.75,17.8,17.75,17.8,52
VIJ16,2016-03-17 23:00,18,17.8,17.8,17.75,17.8,71
VIJ16,2016-03-17 23:30,18,17.8,17.8,17.75,17.75,57
VIJ16,2016-03-18 00:00,18,17.8,17.85,17.8,17.85,34
VIJ16,2016-03-18 00:30,18,17.85,17.85,17.8,17.8,79
VIJ16,2016-03-18 01:00,18,17.85,17.9,17.82,17.85,161
VIJ16,2016-03-18 01:30,18,17.85,17.85,17.85,17.85,9
VIJ16,2016-03-18 02:00,18,17.85,17.85,17.68,17.75,78
VIJ16,2016-03-18 02:30,18,17.75,17.85,17.75,17.8,124
VIJ16,2016-03-18 03:00,18,17.8,17.9,17.7,17.75,297
VIJ16,2016-03-18 03:30,18,17.75,17.8,17.65,17.75,255
VIJ16,2016-03-18 04:00,18,17.75,17.75,17.65,17.65,167
VIJ16,2016-03-18 04:30,18,17.7,17.75,17.65,17.75,73
VIJ16,2016-03-18 05:00,18,17.7,17.7,17.6,17.6,179
VIJ16,2016-03-18 05:30,18,17.65,17.65,17.55,17.6,204
VIJ16,2016-03-18 06:00,18,17.55,17.65,17.55,17.6,132
VIJ16,2016-03-18 06:30,18,17.6,17.65,17.55,17.62,180
VIJ16,2016-03-18 07:00,18,17.63,17.65,17.57,17.6,295
VIJ16,2016-03-18 07:30,18,17.58,17.6,17.48,17.5,1161
VIJ16,2016-03-18 08:00,18,17.5,17.6,17.48,17.55,995
VIJ16,2016-03-18 08:30,18,17.55,17.65,17.4,17.4,8091
VIJ16,2016-03-18 09:00,18,17.44,17.5,17.3,17.45,5680
VIJ16,2016-03-18 09:30,18,17.45,17.55,17.35,17.4,4554
VIJ16,2016-03-18 10:00,18,17.45,17.5,17.35,17.45,3293
VIJ16,2016-03-18 10:30,18,17.45,17.58,17.4,17.5,3372
VIJ16,2016-03-18 11:00,18,17.45,17.55,17.4,17.46,2203
VIJ16,2016-03-18 11:30,18,17.45,17.65,17.45,17.6,2196
VIJ16,2016-03-18 12:00,18,17.62,17.82,17.6,17.75,4761
VIJ16,2016-03-18 12:30,18,17.75,17.95,17.73,17.82,3267
VIJ16,2016-03-18 13:00,18,17.82,17.9,17.75,17.87,2548
VIJ16,2016-03-18 13:30,18,17.9,18.05,17.8,18.02,2908
VIJ16,2016-03-18 14:00,18,18,18,17.6,17.7,3294
VIJ16,2016-03-18 14:30,18,17.65,17.75,17.5,17.67,7014
VIJ16,2016-03-18 15:00,18,17.65,17.91,17.65,17.75,11949
VIJ16,2016-03-20 17:00,21,17.7,17.8,17.7,17.75,174
VIJ16,2016-03-20 17:30,21,17.74,17.8,17.65,17.77,295
VIJ16,2016-03-20 18:00,21,17.75,17.75,17.7,17.75,55
VIJ16,2016-03-20 18:30,21,17.75,17.75,17.75,17.75,17
VIJ16,2016-03-20 19:00,21,17.75,17.75,17.7,17.7,52
VIJ16,2016-03-20 19:30,21,17.73,17.75,17.7,17.75,34
VIJ16,2016-03-20 20:00,21,17.75,17.85,17.75,17.8,99
VIJ16,2016-03-20 20:30,21,17.85,17.9,17.85,17.85,93
VIJ16,2016-03-20 21:00,21,17.8,17.8,17.8,17.8,11
VIJ16,2016-03-20 21:30,21,17.8,17.8,17.8,17.8,31
VIJ16,2016-03-20 22:00,21,17.8,17.8,17.8,17.8,8
VIJ16,2016-03-20 22:30,21,17.8,17.8,17.8,17.8,15
VIJ16,2016-03-20 23:00,21,17.75,17.8,17.75,17.8,4
VIJ16,2016-03-20 23:30,21,17.8,17.8,17.8,17.8,4
VIJ16,2016-03-21 00:00,21,17.8,17.8,17.75,17.75,25
VIJ16,2016-03-21 00:30,21,17.8,17.8,17.8,17.8,29
VIJ16,2016-03-21 01:00,21,17.8,17.8,17.8,17.8,3
VIJ16,2016-03-21 01:30,21,17.85,17.85,17.85,17.85,4
VIJ16,2016-03-21 02:00,21,17.85,17.85,17.8,17.85,103
VIJ16,2016-03-21 02:30,21,17.85,17.85,17.85,17.85,67
VIJ16,2016-03-21 03:00,21,17.85,17.9,17.75,17.85,403
VIJ16,2016-03-21 03:30,21,17.9,17.9,17.65,17.75,235
VIJ16,2016-03-21 04:00,21,17.75,17.77,17.55,17.6,416
VIJ16,2016-03-21 04:30,21,17.6,17.6,17.35,17.5,414
VIJ16,2016-03-21 05:00,21,17.48,17.6,17.4,17.55,142
VIJ16,2016-03-21 05:30,21,17.6,17.6,17.5,17.55,70
VIJ16,2016-03-21 06:00,21,17.55,17.63,17.55,17.55,173
VIJ16,2016-03-21 06:30,21,17.55,17.6,17.55,17.57,103
VIJ16,2016-03-21 07:00,21,17.57,17.75,17.55,17.72,500
VIJ16,2016-03-21 07:30,21,17.75,17.8,17.65,17.65,641
VIJ16,2016-03-21 08:00,21,17.65,17.7,17.6,17.65,609
VIJ16,2016-03-21 08:30,21,17.65,17.72,17.35,17.47,7058
VIJ16,2016-03-21 09:00,21,17.45,17.65,17.42,17.6,4350
VIJ16,2016-03-21 09:30,21,17.6,17.67,17.5,17.58,4510
VIJ16,2016-03-21 10:00,21,17.58,17.6,17.35,17.4,3642
VIJ16,2016-03-21 10:30,21,17.45,17.51,17.35,17.45,3362
VIJ16,2016-03-21 11:00,21,17.49,17.55,17.35,17.4,4661
VIJ16,2016-03-21 11:30,21,17.4,17.47,17.35,17.38,2915
VIJ16,2016-03-21 12:00,21,17.37,17.42,17.25,17.25,2633
VIJ16,2016-03-21 12:30,21,17.25,17.3,17.15,17.15,3694
VIJ16,2016-03-21 13:00,21,17.17,17.28,17.1,17.15,4693
VIJ16,2016-03-21 13:30,21,17.15,17.2,17.05,17.1,2564
VIJ16,2016-03-21 14:00,21,17.1,17.18,17.05,17.05,2728
VIJ16,2016-03-21 14:30,21,17.07,17.2,17.05,17.1,4596
VIJ16,2016-03-21 15:00,21,17.13,17.15,16.95,17,8273
VIJ16,2016-03-21 15:30,22,17,17,16.92,16.96,1404
VIJ16,2016-03-21 16:00,22,16.97,17,16.95,16.99,14
VIJ16,2016-03-21 16:30,22,17,17,16.95,16.99,54
VIJ16,2016-03-21 17:00,22,16.99,17,16.95,17,56
VIJ16,2016-03-21 17:30,22,17,17,16.98,17,78
VIJ16,2016-03-21 18:00,22,17.01,17.05,17,17,51
VIJ16,2016-03-21 18:30,22,17.02,17.02,16.97,17,168
VIJ16,2016-03-21 19:00,22,17,17,16.95,16.98,243
VIJ16,2016-03-21 19:30,22,17,17.01,17,17,88
VIJ16,2016-03-21 20:00,22,17.05,17.05,17,17,17
VIJ16,2016-03-21 20:30,22,17.05,17.05,17,17.05,105
VIJ16,2016-03-21 21:00,22,17.05,17.05,17,17.05,12
VIJ16,2016-03-21 21:30,22,17,17.05,17,17.04,84
VIJ16,2016-03-21 22:00,22,17.1,17.1,17.05,17.05,9
VIJ16,2016-03-21 22:30,22,17.1,17.2,17.05,17.2,325
VIJ16,2016-03-21 23:00,22,17.15,17.2,17.12,17.12,72
VIJ16,2016-03-21 23:30,22,17.15,17.15,17.1,17.1,6
VIJ16,2016-03-22 00:00,22,17.1,17.1,17.04,17.05,129
VIJ16,2016-03-22 00:30,22,17.05,17.05,16.98,17,406
VIJ16,2016-03-22 01:00,22,17,17,16.98,17,234
VIJ16,2016-03-22 01:30,22,17,17,17,17,212
VIJ16,2016-03-22 02:00,22,17,17.05,17,17.05,211
VIJ16,2016-03-22 02:30,22,17.05,17.22,17.05,17.2,593
VIJ16,2016-03-22 03:00,22,17.2,17.47,17.17,17.45,1734
VIJ16,2016-03-22 03:30,22,17.5,17.52,17.3,17.3,873
VIJ16,2016-03-22 04:00,22,17.3,17.37,17.2,17.3,632
VIJ16,2016-03-22 04:30,22,17.3,17.36,17.13,17.25,366
VIJ16,2016-03-22 05:00,22,17.25,17.45,17.15,17.4,770
VIJ16,2016-03-22 05:30,22,17.4,17.4,17.25,17.25,399
VIJ16,2016-03-22 06:00,22,17.25,17.28,17.1,17.17,568
VIJ16,2016-03-22 06:30,22,17.15,17.3,17.15,17.28,604
VIJ16,2016-03-22 07:00,22,17.25,17.33,17.24,17.25,703
VIJ16,2016-03-22 07:30,22,17.25,17.3,17.2,17.2,804
VIJ16,2016-03-22 08:00,22,17.2,17.4,17.15,17.35,1536
VIJ16,2016-03-22 08:30,22,17.35,17.45,17.2,17.22,8615
VIJ16,2016-03-22 09:00,22,17.25,17.35,17.1,17.13,6223
VIJ16,2016-03-22 09:30,22,17.1,17.25,17.05,17.2,4299
VIJ16,2016-03-22 10:00,22,17.18,17.25,17.05,17.1,4668
VIJ16,2016-03-22 10:30,22,17.1,17.25,17.05,17.25,2957
VIJ16,2016-03-22 11:00,22,17.23,17.25,17.05,17.05,2828
VIJ16,2016-03-22 11:30,22,17.05,17.1,16.75,16.8,6001
VIJ16,2016-03-22 12:00,22,16.81,16.9,16.75,16.81,2956
VIJ16,2016-03-22 12:30,22,16.81,16.95,16.75,16.9,2370
VIJ16,2016-03-22 13:00,22,16.86,16.92,16.75,16.82,2550
VIJ16,2016-03-22 13:30,22,16.8,16.9,16.7,16.9,2977
VIJ16,2016-03-22 14:00,22,16.92,17.1,16.85,16.95,4686
VIJ16,2016-03-22 14:30,22,16.95,17.02,16.85,16.85,6294
VIJ16,2016-03-22 15:00,22,16.9,17.05,16.8,16.85,7968
VIJ16,2016-03-22 15:30,23,16.85,16.88,16.8,16.85,732
VIJ16,2016-03-22 16:00,23,16.8,16.85,16.8,16.85,124
VIJ16,2016-03-22 16:30,23,16.83,16.85,16.8,16.8,101
VIJ16,2016-03-22 17:00,23,16.85,16.88,16.84,16.88,26
VIJ16,2016-03-22 17:30,23,16.88,16.9,16.88,16.9,21
VIJ16,2016-03-22 18:00,23,16.9,16.95,16.88,16.95,73
VIJ16,2016-03-22 18:30,23,16.91,16.95,16.9,16.9,117
VIJ16,2016-03-22 19:00,23,16.95,16.95,16.85,16.9,170
VIJ16,2016-03-22 19:30,23,16.95,17,16.95,17,50
VIJ16,2016-03-22 20:00,23,16.97,17.01,16.95,16.95,36
VIJ16,2016-03-22 20:30,23,16.95,16.95,16.9,16.95,71
VIJ16,2016-03-22 21:00,23,16.95,16.96,16.95,16.95,13
VIJ16,2016-03-22 21:30,23,16.95,16.95,16.95,16.95,5
VIJ16,2016-03-22 22:00,23,16.9,16.9,16.9,16.9,3
VIJ16,2016-03-22 22:30,23,17,17,16.95,17,133
VIJ16,2016-03-22 23:00,23,17,17,17,17,17
VIJ16,2016-03-22 23:30,23,17,17,17,17,14
VIJ16,2016-03-23 00:00,23,17,17.07,17,17.05,171
VIJ16,2016-03-23 00:30,23,17.1,17.1,17.05,17.05,89
VIJ16,2016-03-23 01:00,23,17.1,17.1,17,17,186
VIJ16,2016-03-23 01:30,23,17.05,17.05,17.05,17.05,1
VIJ16,2016-03-23 02:00,23,17.05,17.07,17,17,253
VIJ16,2016-03-23 02:30,23,17,17.05,17,17,86
VIJ16,2016-03-23 03:00,23,17,17,16.8,16.85,295
VIJ16,2016-03-23 03:30,23,16.85,16.92,16.8,16.9,427
VIJ16,2016-03-23 04:00,23,16.85,16.9,16.8,16.85,183
VIJ16,2016-03-23 04:30,23,16.85,16.85,16.75,16.8,357
VIJ16,2016-03-23 05:00,23,16.82,16.9,16.82,16.84,233
VIJ16,2016-03-23 05:30,23,16.85,16.9,16.85,16.9,145
VIJ16,2016-03-23 06:00,23,16.9,16.9,16.85,16.85,75
VIJ16,2016-03-23 06:30,23,16.8,16.85,16.8,16.85,94
VIJ16,2016-03-23 07:00,23,16.8,16.85,16.8,16.85,201
VIJ16,2016-03-23 07:30,23,16.85,16.92,16.85,16.85,414
VIJ16,2016-03-23 08:00,23,16.88,17.1,16.85,17.05,1604
VIJ16,2016-03-23 08:30,23,17.05,17.4,17.03,17.29,11063
VIJ16,2016-03-23 09:00,23,17.3,17.4,17.15,17.2,4856
VIJ16,2016-03-23 09:30,23,17.25,17.4,17.12,17.25,5766
VIJ16,2016-03-23 10:00,23,17.3,17.35,17.2,17.35,3414
VIJ16,2016-03-23 10:30,23,17.3,17.55,17.3,17.45,5747
VIJ16,2016-03-23 11:00,23,17.45,17.45,17.3,17.3,3205
VIJ16,2016-03-23 11:30,23,17.3,17.45,17.23,17.35,2892
VIJ16,2016-03-23 12:00,23,17.35,17.45,17.25,17.4,1655
VIJ16,2016-03-23 12:30,23,17.4,17.5,17.35,17.45,1329
VIJ16,2016-03-23 13:00,23,17.45,17.5,17.29,17.48,2377
VIJ16,2016-03-23 13:30,23,17.45,17.65,17.35,17.65,3734
VIJ16,2016-03-23 14:00,23,17.62,17.82,17.55,17.74,5427
VIJ16,2016-03-23 14:30,23,17.73,17.75,17.55,17.7,5880
VIJ16,2016-03-23 15:00,23,17.7,17.75,17.55,17.75,7646
VIJ16,2016-03-23 15:30,24,17.7,17.73,17.65,17.7,597
VIJ16,2016-03-23 16:00,24,17.7,17.71,17.68,17.7,15
VIJ16,2016-03-23 16:30,24,17.7,17.75,17.7,17.75,6
VIJ16,2016-03-23 17:00,24,17.71,17.75,17.7,17.72,61
VIJ16,2016-03-23 17:30,24,17.7,17.72,17.7,17.71,15
VIJ16,2016-03-23 18:00,24,17.7,17.75,17.7,17.75,5
VIJ16,2016-03-23 18:30,24,17.7,17.72,17.63,17.64,237
VIJ16,2016-03-23 19:00,24,17.65,17.83,17.65,17.81,410
VIJ16,2016-03-23 19:30,24,17.8,17.8,17.75,17.75,29
VIJ16,2016-03-23 20:00,24,17.75,17.8,17.75,17.8,45
VIJ16,2016-03-23 20:30,24,17.85,17.9,17.7,17.7,104
VIJ16,2016-03-23 21:00,24,17.75,17.75,17.64,17.7,148
VIJ16,2016-03-23 21:30,24,17.75,17.8,17.75,17.8,6
VIJ16,2016-03-23 22:00,24,17.8,17.85,17.8,17.85,32
VIJ16,2016-03-23 22:30,24,17.85,17.85,17.85,17.85,59
VIJ16,2016-03-23 23:00,24,17.85,17.88,17.85,17.88,13
VIJ16,2016-03-23 23:30,24,17.85,17.85,17.85,17.85,9
VIJ16,2016-03-24 00:00,24,17.8,17.8,17.8,17.8,16
VIJ16,2016-03-24 00:30,24,17.8,17.9,17.8,17.9,98
VIJ16,2016-03-24 01:00,24,17.9,18.06,17.9,18.05,716
VIJ16,2016-03-24 01:30,24,18.06,18.1,17.98,18,131
VIJ16,2016-03-24 02:00,24,18.05,18.05,17.95,18.05,77
VIJ16,2016-03-24 02:30,24,18,18,17.95,18,161
VIJ16,2016-03-24 03:00,24,17.95,18,17.85,18,351
VIJ16,2016-03-24 03:30,24,17.97,18.2,17.97,18.05,823
VIJ16,2016-03-24 04:00,24,18.05,18.26,18.05,18.2,886
VIJ16,2016-03-24 04:30,24,18.2,18.25,18.12,18.15,470
VIJ16,2016-03-24 05:00,24,18.15,18.29,18.15,18.22,408
VIJ16,2016-03-24 05:30,24,18.25,18.3,18.14,18.3,601
VIJ16,2016-03-24 06:00,24,18.25,18.3,18.2,18.22,441
VIJ16,2016-03-24 06:30,24,18.2,18.27,18.19,18.25,654
VIJ16,2016-03-24 07:00,24,18.2,18.23,18.15,18.18,383
VIJ16,2016-03-24 07:30,24,18.2,18.4,18.15,18.35,2014
VIJ16,2016-03-24 08:00,24,18.35,18.42,18.3,18.38,1123
VIJ16,2016-03-24 08:30,24,18.4,18.55,18.18,18.2,12396
VIJ16,2016-03-24 09:00,24,18.2,18.37,18.18,18.33,5374
VIJ16,2016-03-24 09:30,24,18.34,18.34,17.95,18,5320
VIJ16,2016-03-24 10:00,24,17.97,18.15,17.85,18.07,3869
VIJ16,2016-03-24 10:30,24,18.1,18.25,18.05,18.19,2799
VIJ16,2016-03-24 11:00,24,18.19,18.3,17.95,18.15,6884
VIJ16,2016-03-24 11:30,24,18.2,18.35,18.15,18.23,2792
VIJ16,2016-03-24 12:00,24,18.25,18.25,18.1,18.15,2300
VIJ16,2016-03-24 12:30,24,18.2,18.3,18.1,18.14,889
VIJ16,2016-03-24 13:00,24,18.15,18.25,18.05,18.08,2074
VIJ16,2016-03-24 13:30,24,18.08,18.15,17.8,17.85,4295
VIJ16,2016-03-24 14:00,24,17.9,17.95,17.65,17.72,2974
VIJ16,2016-03-24 14:30,24,17.7,17.75,17.5,17.55,6244
VIJ16,2016-03-24 15:00,24,17.55,17.6,17.35,17.4,8532
VIJ16,2016-03-27 17:00,28,17.3,17.4,17.25,17.35,327
VIJ16,2016-03-27 17:30,28,17.35,17.4,17.35,17.35,36
VIJ16,2016-03-27 18:00,28,17.4,17.41,17.4,17.4,88
VIJ16,2016-03-27 18:30,28,17.35,17.35,17.35,17.35,87
VIJ16,2016-03-27 19:00,28,17.3,17.35,17.27,17.35,129
VIJ16,2016-03-27 19:30,28,17.3,17.3,17.27,17.3,194
VIJ16,2016-03-27 20:00,28,17.25,17.3,17.25,17.3,18
VIJ16,2016-03-27 20:30,28,17.25,17.26,17.25,17.26,3
VIJ16,2016-03-27 21:00,28,17.26,17.3,17.25,17.25,19
VIJ16,2016-03-27 21:30,28,17.25,17.25,17.25,17.25,346
VIJ16,2016-03-27 22:00,28,17.27,17.27,17.27,17.27,1
VIJ16,2016-03-27 22:30,28,17.3,17.3,17.25,17.25,46
VIJ16,2016-03-27 23:00,28,17.25,17.3,17.2,17.3,67
VIJ16,2016-03-27 23:30,28,17.35,17.35,17.3,17.35,28
VIJ16,2016-03-28 00:00,28,17.3,17.3,17.3,17.3,21
VIJ16,2016-03-28 00:30,28,17.3,17.3,17.25,17.27,50
VIJ16,2016-03-28 01:00,28,17.3,17.3,17.27,17.28,101
VIJ16,2016-03-28 01:30,28,17.3,17.3,17.25,17.25,30
VIJ16,2016-03-28 02:00,28,17.25,17.26,17.15,17.15,116
VIJ16,2016-03-28 02:30,28,17.1,17.15,17.05,17.05,68
VIJ16,2016-03-28 03:00,28,17.05,17.1,17,17.1,88
VIJ16,2016-03-28 03:30,28,17.1,17.15,17.05,17.15,257
VIJ16,2016-03-28 04:00,28,17.11,17.2,17.11,17.2,83
VIJ16,2016-03-28 04:30,28,17.2,17.2,17.15,17.2,19
VIJ16,2016-03-28 05:00,28,17.17,17.22,17.15,17.22,52
VIJ16,2016-03-28 05:30,28,17.22,17.25,17.22,17.25,77
VIJ16,2016-03-28 06:00,28,17.25,17.25,17.2,17.21,14
VIJ16,2016-03-28 06:30,28,17.22,17.3,17.2,17.3,104
VIJ16,2016-03-28 07:00,28,17.29,17.3,17.2,17.25,845
VIJ16,2016-03-28 07:30,28,17.25,17.3,17.2,17.3,225
VIJ16,2016-03-28 08:00,28,17.27,17.4,17.25,17.4,817
VIJ16,2016-03-28 08:30,28,17.4,17.7,17.35,17.53,5618
VIJ16,2016-03-28 09:00,28,17.55,17.61,17.28,17.35,4290
VIJ16,2016-03-28 09:30,28,17.34,17.67,17.34,17.52,3866
VIJ16,2016-03-28 10:00,28,17.52,17.61,17.45,17.5,3974
VIJ16,2016-03-28 10:30,28,17.47,17.52,17.35,17.35,2195
VIJ16,2016-03-28 11:00,28,17.35,17.5,17.3,17.33,2548
VIJ16,2016-03-28 11:30,28,17.33,17.35,17.1,17.15,2261
VIJ16,2016-03-28 12:00,28,17.18,17.25,17.1,17.2,2035
VIJ16,2016-03-28 12:30,28,17.22,17.22,17.05,17.05,2096
VIJ16,2016-03-28 13:00,28,17.1,17.15,17,17.1,1702
VIJ16,2016-03-28 13:30,28,17.15,17.35,17.05,17.2,3406
VIJ16,2016-03-28 14:00,28,17.25,17.25,17.05,17.18,2978
VIJ16,2016-03-28 14:30,28,17.15,17.45,17.05,17.32,5642
VIJ16,2016-03-28 15:00,28,17.34,17.35,17.13,17.14,7079
VIJ16,2016-03-28 15:30,29,17.17,17.2,17.13,17.2,633
VIJ16,2016-03-28 16:00,29,17.2,17.3,17.15,17.23,432
VIJ16,2016-03-28 16:30,29,17.25,17.25,17.25,17.25,2
VIJ16,2016-03-28 17:00,29,17.2,17.27,17.2,17.2,140
VIJ16,2016-03-28 17:30,29,17.2,17.23,17.15,17.17,139
VIJ16,2016-03-28 18:00,29,17.2,17.23,17.17,17.22,76
VIJ16,2016-03-28 18:30,29,17.2,17.25,17.15,17.24,60
VIJ16,2016-03-28 19:00,29,17.25,17.25,17.15,17.2,47
VIJ16,2016-03-28 19:30,29,17.2,17.2,17.15,17.15,22
VIJ16,2016-03-28 20:00,29,17.15,17.15,17.05,17.05,164
VIJ16,2016-03-28 20:30,29,17.04,17.15,17,17.1,177
VIJ16,2016-03-28 21:00,29,17.1,17.1,17.02,17.05,180
VIJ16,2016-03-28 21:30,29,17.1,17.15,17.1,17.15,28
VIJ16,2016-03-28 22:00,29,17.15,17.16,17.1,17.15,64
VIJ16,2016-03-28 22:30,29,17.15,17.15,17.05,17.1,129
VIJ16,2016-03-28 23:00,29,17.1,17.1,17.1,17.1,17
VIJ16,2016-03-28 23:30,29,17.1,17.1,17.1,17.1,40
VIJ16,2016-03-29 00:00,29,17.1,17.15,17.1,17.1,63
VIJ16,2016-03-29 00:30,29,17.1,17.1,17.1,17.1,16
VIJ16,2016-03-29 01:00,29,17.11,17.15,17.05,17.15,221
VIJ16,2016-03-29 01:30,29,17.15,17.15,17.1,17.15,155
VIJ16,2016-03-29 02:00,29,17.1,17.12,17.02,17.1,512
VIJ16,2016-03-29 02:30,29,17.1,17.12,17,17.05,305
VIJ16,2016-03-29 03:00,29,17.1,17.2,17.06,17.13,446
VIJ16,2016-03-29 03:30,29,17.1,17.16,17.05,17.1,202
VIJ16,2016-03-29 04:00,29,17.1,17.35,17.1,17.35,402
VIJ16,2016-03-29 04:30,29,17.35,17.45,17.3,17.35,239
VIJ16,2016-03-29 05:00,29,17.35,17.4,17.3,17.3,147
VIJ16,2016-03-29 05:30,29,17.35,17.41,17.33,17.4,299
VIJ16,2016-03-29 06:00,29,17.4,17.45,17.39,17.45,178
VIJ16,2016-03-29 06:30,29,17.43,17.45,17.35,17.35,223
VIJ16,2016-03-29 07:00,29,17.35,17.4,17.25,17.33,1142
VIJ16,2016-03-29 07:30,29,17.35,17.42,17.33,17.35,317
VIJ16,2016-03-29 08:00,29,17.35,17.4,17.25,17.35,1313
VIJ16,2016-03-29 08:30,29,17.4,17.55,17.32,17.39,5191
VIJ16,2016-03-29 09:00,29,17.35,17.42,17.24,17.35,5856
VIJ16,2016-03-29 09:30,29,17.35,17.45,17.3,17.35,3156
VIJ16,2016-03-29 10:00,29,17.34,17.45,17.23,17.25,4489
VIJ16,2016-03-29 10:30,29,17.25,17.3,17.15,17.3,2931
VIJ16,2016-03-29 11:00,29,17.28,17.35,16.93,16.96,6377
VIJ16,2016-03-29 11:30,29,16.95,17.05,16.8,16.9,6069
VIJ16,2016-03-29 12:00,29,16.9,17.05,16.78,16.8,4607
VIJ16,2016-03-29 12:30,29,16.8,16.85,16.65,16.67,4932
VIJ16,2016-03-29 13:00,29,16.67,16.7,16.54,16.55,5697
VIJ16,2016-03-29 13:30,29,16.55,16.6,16.4,16.52,4747
VIJ16,2016-03-29 14:00,29,16.5,16.52,16.23,16.25,6394
VIJ16,2016-03-29 14:30,29,16.2,16.4,16.2,16.2,7053
VIJ16,2016-03-29 15:00,29,16.23,16.27,16.05,16.05,10510
VIJ16,2016-03-29 15:30,30,16.15,16.15,16.05,16.11,1201
VIJ16,2016-03-29 16:00,30,16.12,16.15,16.08,16.11,292
VIJ16,2016-03-29 16:30,30,16.1,16.1,16.08,16.09,22
VIJ16,2016-03-29 17:00,30,16.1,16.15,16.08,16.11,137
VIJ16,2016-03-29 17:30,30,16.15,16.15,16.12,16.13,71
VIJ16,2016-03-29 18:00,30,16.15,16.16,16.05,16.09,245
VIJ16,2016-03-29 18:30,30,16.05,16.1,16,16.06,121
VIJ16,2016-03-29 19:00,30,16.1,16.12,16.05,16.1,360
VIJ16,2016-03-29 19:30,30,16.1,16.15,16.05,16.15,281
VIJ16,2016-03-29 20:00,30,16.15,16.15,16.05,16.05,23
VIJ16,2016-03-29 20:30,30,16.05,16.1,16,16.1,151
VIJ16,2016-03-29 21:00,30,16.1,16.1,16,16.1,138
VIJ16,2016-03-29 21:30,30,16.1,16.1,16.1,16.1,16
VIJ16,2016-03-29 22:00,30,16.1,16.15,16.1,16.15,5
VIJ16,2016-03-29 22:30,30,16.15,16.15,16.1,16.15,160
VIJ16,2016-03-29 23:00,30,16.15,16.2,16.13,16.15,228
VIJ16,2016-03-29 23:30,30,16.15,16.2,16.15,16.19,58
VIJ16,2016-03-30 00:00,30,16.19,16.2,16.19,16.2,64
VIJ16,2016-03-30 00:30,30,16.2,16.2,16.16,16.16,62
VIJ16,2016-03-30 01:00,30,16.15,16.2,16.15,16.15,133
VIJ16,2016-03-30 01:30,30,16.15,16.15,16.1,16.1,215
VIJ16,2016-03-30 02:00,30,16.1,16.1,15.95,15.95,768
VIJ16,2016-03-30 02:30,30,15.95,15.95,15.85,15.9,444
VIJ16,2016-03-30 03:00,30,15.9,15.95,15.83,15.85,383
VIJ16,2016-03-30 03:30,30,15.88,15.9,15.85,15.88,54
VIJ16,2016-03-30 04:00,30,15.88,15.91,15.85,15.85,270
VIJ16,2016-03-30 04:30,30,15.85,15.93,15.85,15.9,635
VIJ16,2016-03-30 05:00,30,15.88,15.9,15.8,15.8,579
VIJ16,2016-03-30 05:30,30,15.85,15.93,15.77,15.9,444
VIJ16,2016-03-30 06:00,30,15.9,15.9,15.85,15.9,193
VIJ16,2016-03-30 06:30,30,15.9,15.9,15.8,15.87,440
VIJ16,2016-03-30 07:00,30,15.9,15.95,15.85,15.93,476
VIJ16,2016-03-30 07:30,30,15.93,15.98,15.85,15.88,727
VIJ16,2016-03-30 08:00,30,15.9,16,15.85,15.92,1707
VIJ16,2016-03-30 08:30,30,15.9,16.02,15.73,15.81,9224
VIJ16,2016-03-30 09:00,30,15.8,15.87,15.75,15.77,4618
VIJ16,2016-03-30 09:30,30,15.79,15.8,15.65,15.7,6256
VIJ16,2016-03-30 10:00,30,15.68,15.9,15.55,15.87,10381
VIJ16,2016-03-30 10:30,30,15.87,16,15.8,15.9,4528
VIJ16,2016-03-30 11:00,30,15.92,16.05,15.8,15.94,3261
VIJ16,2016-03-30 11:30,30,15.95,16.2,15.94,16.15,5697
VIJ16,2016-03-30 12:00,30,16.15,16.3,16.07,16.25,3917
VIJ16,2016-03-30 12:30,30,16.23,16.3,15.89,15.95,3208
VIJ16,2016-03-30 13:00,30,15.95,16.05,15.8,15.9,2565
VIJ16,2016-03-30 13:30,30,15.9,16,15.85,15.9,1908
VIJ16,2016-03-30 14:00,30,15.9,15.95,15.7,15.73,5163
VIJ16,2016-03-30 14:30,30,15.75,15.95,15.73,15.87,4623
VIJ16,2016-03-30 15:00,30,15.9,16.05,15.83,15.85,9610
VIJ16,2016-03-30 15:30,31,15.9,15.9,15.83,15.9,1249
VIJ16,2016-03-30 16:00,31,15.88,15.9,15.87,15.9,279
VIJ16,2016-03-30 16:30,31,15.9,15.95,15.9,15.9,10
VIJ16,2016-03-30 17:00,31,15.89,15.91,15.85,15.91,45
VIJ16,2016-03-30 17:30,31,15.9,15.95,15.88,15.91,50
VIJ16,2016-03-30 18:00,31,15.93,15.96,15.88,15.95,138
VIJ16,2016-03-30 18:30,31,15.9,16,15.9,15.95,140
VIJ16,2016-03-30 19:00,31,16,16,15.94,15.95,55
VIJ16,2016-03-30 19:30,31,15.95,15.95,15.93,15.95,22
VIJ16,2016-03-30 20:00,31,15.95,16,15.95,15.95,56
VIJ16,2016-03-30 20:30,31,16,16.07,15.96,16,208
VIJ16,2016-03-30 21:00,31,16.02,16.02,15.97,16,123
VIJ16,2016-03-30 21:30,31,16,16.05,15.99,16.05,47
VIJ16,2016-03-30 22:00,31,16.07,16.11,16.07,16.07,56
VIJ16,2016-03-30 22:30,31,16.05,16.07,16,16,31
VIJ16,2016-03-30 23:00,31,16.02,16.02,16,16,6
VIJ16,2016-03-30 23:30,31,16,16,15.95,16,39
VIJ16,2016-03-31 00:00,31,16.05,16.05,16,16,64
VIJ16,2016-03-31 00:30,31,16,16.1,16,16.1,209
VIJ16,2016-03-31 01:00,31,16.07,16.1,16,16.05,293
VIJ16,2016-03-31 01:30,31,16,16.05,16,16,70
VIJ16,2016-03-31 02:00,31,16,16.1,15.95,16.05,274
VIJ16,2016-03-31 02:30,31,16.1,16.22,16.05,16.16,770
VIJ16,2016-03-31 03:00,31,16.22,16.3,16.13,16.15,215
VIJ16,2016-03-31 03:30,31,16.11,16.15,16.03,16.1,277
VIJ16,2016-03-31 04:00,31,16.1,16.11,16.08,16.1,259
VIJ16,2016-03-31 04:30,31,16.1,16.1,16.07,16.1,87
VIJ16,2016-03-31 05:00,31,16.1,16.15,16.05,16.1,160
VIJ16,2016-03-31 05:30,31,16.15,16.15,15.99,16.02,186
VIJ16,2016-03-31 06:00,31,16.02,16.05,15.94,15.95,160
VIJ16,2016-03-31 06:30,31,15.95,16,15.9,15.95,383
VIJ16,2016-03-31 07:00,31,16,16.05,15.9,15.95,562
VIJ16,2016-03-31 07:30,31,15.95,16.12,15.9,16.03,1778
VIJ16,2016-03-31 08:00,31,16.05,16.1,16,16.05,442
VIJ16,2016-03-31 08:30,31,16.05,16.1,15.85,16,4539
VIJ16,2016-03-31 09:00,31,15.95,16.07,15.85,15.94,4347
VIJ16,2016-03-31 09:30,31,15.9,16.05,15.9,16.05,3074
VIJ16,2016-03-31 10:00,31,16.01,16.09,15.9,16.05,2560
VIJ16,2016-03-31 10:30,31,16.05,16.08,15.75,15.75,3422
VIJ16,2016-03-31 11:00,31,15.8,15.8,15.65,15.72,1807
VIJ16,2016-03-31 11:30,31,15.72,15.85,15.65,15.65,3864
VIJ16,2016-03-31 12:00,31,15.65,15.82,15.6,15.8,2974
VIJ16,2016-03-31 12:30,31,15.8,15.99,15.8,15.93,2934
VIJ16,2016-03-31 13:00,31,15.95,16.1,15.89,16.07,4314
VIJ16,2016-03-31 13:30,31,16.07,16.27,16,16.15,4785
VIJ16,2016-03-31 14:00,31,16.15,16.25,16.05,16.1,2552
VIJ16,2016-03-31 14:30,31,16.1,16.12,15.85,16,8103
VIJ16,2016-03-31 15:00,31,15.99,16.07,15.9,15.92,5911
VIJ16,2016-03-31 15:30,1,15.9,15.95,15.9,15.95,214
VIJ16,2016-03-31 16:00,1,15.95,16,15.9,15.97,432
VIJ16,2016-03-31 16:30,1,15.95,15.95,15.95,15.95,25
VIJ16,2016-03-31 17:00,1,16,16,15.94,15.95,88
VIJ16,2016-03-31 17:30,1,15.95,15.95,15.93,15.93,57
VIJ16,2016-03-31 18:00,1,15.95,15.95,15.95,15.95,4
VIJ16,2016-03-31 18:30,1,15.95,15.98,15.94,15.98,114
VIJ16,2016-03-31 19:00,1,16,16.12,15.95,16.1,543
VIJ16,2016-03-31 19:30,1,16.1,16.15,16.04,16.05,278
VIJ16,2016-03-31 20:00,1,16.05,16.05,15.9,15.95,214
VIJ16,2016-03-31 20:30,1,16,16.2,16,16.15,221
VIJ16,2016-03-31 21:00,1,16.15,16.2,16.15,16.15,58
VIJ16,2016-03-31 21:30,1,16.2,16.22,16.2,16.2,49
VIJ16,2016-03-31 22:00,1,16.2,16.25,16.2,16.25,124
VIJ16,2016-03-31 22:30,1,16.3,16.3,16.23,16.3,65
VIJ16,2016-03-31 23:00,1,16.3,16.3,16.25,16.25,115
VIJ16,2016-03-31 23:30,1,16.3,16.35,16.29,16.31,432
VIJ16,2016-04-01 00:00,1,16.31,16.35,16.3,16.32,147
VIJ16,2016-04-01 00:30,1,16.35,16.37,16.31,16.34,133
VIJ16,2016-04-01 01:00,1,16.35,16.37,16.3,16.35,46
VIJ16,2016-04-01 01:30,1,16.3,16.3,16.25,16.26,182
VIJ16,2016-04-01 02:00,1,16.3,16.5,16.3,16.45,353
VIJ16,2016-04-01 02:30,1,16.45,16.45,16.3,16.4,469
VIJ16,2016-04-01 03:00,1,16.45,16.48,16.25,16.42,1070
VIJ16,2016-04-01 03:30,1,16.4,16.43,16.29,16.35,468
VIJ16,2016-04-01 04:00,1,16.3,16.32,16.29,16.3,167
VIJ16,2016-04-01 04:30,1,16.3,16.5,16.3,16.45,240
VIJ16,2016-04-01 05:00,1,16.48,16.53,16.45,16.53,471
VIJ16,2016-04-01 05:30,1,16.5,16.65,16.47,16.55,447
VIJ16,2016-04-01 06:00,1,16.6,16.6,16.49,16.5,1006
VIJ16,2016-04-01 06:30,1,16.5,16.65,16.47,16.5,1427
VIJ16,2016-04-01 07:00,1,16.48,16.55,16.4,16.45,1733
VIJ16,2016-04-01 07:30,1,16.45,16.6,16.28,16.51,2663
VIJ16,2016-04-01 08:00,1,16.55,16.67,16.5,16.55,2351
VIJ16,2016-04-01 08:30,1,16.55,16.7,16.33,16.39,9725
VIJ16,2016-04-01 09:00,1,16.35,16.44,16,16.12,10075
VIJ16,2016-04-01 09:30,1,16.15,16.2,15.85,15.9,3918
VIJ16,2016-04-01 10:00,1,15.85,15.95,15.8,15.92,4244
VIJ16,2016-04-01 10:30,1,15.9,16,15.7,15.95,5601
VIJ16,2016-04-01 11:00,1,15.9,15.95,15.8,15.88,2676
VIJ16,2016-04-01 11:30,1,15.85,15.94,15.7,15.75,3399
VIJ16,2016-04-01 12:00,1,15.76,15.8,15.65,15.71,2675
VIJ16,2016-04-01 12:30,1,15.72,15.77,15.6,15.65,2936
VIJ16,2016-04-01 13:00,1,15.65,15.73,15.55,15.7,5722
VIJ16,2016-04-01 13:30,1,15.7,15.7,15.49,15.65,3903
VIJ16,2016-04-01 14:00,1,15.6,15.7,15.53,15.6,5200
VIJ16,2016-04-01 14:30,1,15.55,15.6,15.35,15.42,8287
VIJ16,2016-04-01 15:00,1,15.45,15.5,15.35,15.42,6413
VIJ16,2016-04-03 17:00,4,15.4,15.6,15.4,15.55,96
VIJ16,2016-04-03 17:30,4,15.55,15.55,15.53,15.55,21
VIJ16,2016-04-03 18:00,4,15.55,15.59,15.55,15.57,57
VIJ16,2016-04-03 18:30,4,15.55,15.6,15.5,15.6,183
VIJ16,2016-04-03 19:00,4,15.64,15.65,15.53,15.55,318
VIJ16,2016-04-03 19:30,4,15.5,15.55,15.45,15.55,107
VIJ16,2016-04-03 20:00,4,15.55,15.56,15.5,15.5,98
VIJ16,2016-04-03 20:30,4,15.55,15.55,15.5,15.55,22
VIJ16,2016-04-03 21:00,4,15.55,15.55,15.5,15.5,16
VIJ16,2016-04-03 21:30,4,15.49,15.5,15.41,15.48,134
VIJ16,2016-04-03 22:00,4,15.45,15.45,15.38,15.38,68
VIJ16,2016-04-03 22:30,4,15.4,15.46,15.4,15.45,94
VIJ16,2016-04-03 23:00,4,15.45,15.45,15.45,15.45,60
VIJ16,2016-04-03 23:30,4,15.5,15.5,15.45,15.45,24
VIJ16,2016-04-04 00:00,4,15.45,15.52,15.45,15.5,44
VIJ16,2016-04-04 00:30,4,15.5,15.5,15.43,15.43,162
VIJ16,2016-04-04 01:00,4,15.45,15.52,15.45,15.52,43
VIJ16,2016-04-04 01:30,4,15.55,15.55,15.53,15.55,105
VIJ16,2016-04-04 02:00,4,15.55,15.66,15.5,15.5,393
VIJ16,2016-04-04 02:30,4,15.5,15.65,15.35,15.4,207
VIJ16,2016-04-04 03:00,4,15.4,15.4,15.3,15.3,218
VIJ16,2016-04-04 03:30,4,15.3,15.35,15.3,15.35,78
VIJ16,2016-04-04 04:00,4,15.35,15.35,15.25,15.25,64
VIJ16,2016-04-04 04:30,4,15.3,15.3,15.2,15.3,204
VIJ16,2016-04-04 05:00,4,15.3,15.3,15.25,15.29,105
VIJ16,2016-04-04 05:30,4,15.29,15.31,15.2,15.24,273
VIJ16,2016-04-04 06:00,4,15.25,15.25,15.15,15.2,520
VIJ16,2016-04-04 06:30,4,15.2,15.3,15.15,15.27,580
VIJ16,2016-04-04 07:00,4,15.28,15.36,15.25,15.35,822
VIJ16,2016-04-04 07:30,4,15.35,15.4,15.33,15.4,345
VIJ16,2016-04-04 08:00,4,15.39,15.45,15.39,15.45,574
VIJ16,2016-04-04 08:30,4,15.4,15.7,15.35,15.38,7571
VIJ16,2016-04-04 09:00,4,15.35,15.49,15.3,15.43,4851
VIJ16,2016-04-04 09:30,4,15.45,15.65,15.35,15.61,3140
VIJ16,2016-04-04 10:00,4,15.62,15.7,15.53,15.55,4244
VIJ16,2016-04-04 10:30,4,15.55,15.56,15.45,15.55,2254
VIJ16,2016-04-04 11:00,4,15.5,15.53,15.37,15.45,1325
VIJ16,2016-04-04 11:30,4,15.44,15.5,15.35,15.38,2348
VIJ16,2016-04-04 12:00,4,15.38,15.55,15.38,15.48,1223
VIJ16,2016-04-04 12:30,4,15.49,15.8,15.47,15.75,2602
VIJ16,2016-04-04 13:00,4,15.76,15.9,15.75,15.78,3044
VIJ16,2016-04-04 13:30,4,15.8,15.83,15.65,15.8,2339
VIJ16,2016-04-04 14:00,4,15.78,15.97,15.68,15.95,3479
VIJ16,2016-04-04 14:30,4,15.9,16.05,15.8,15.94,6960
VIJ16,2016-04-04 15:00,4,15.95,15.95,15.85,15.95,5698
VIJ16,2016-04-04 15:30,5,15.93,15.97,15.9,15.95,549
VIJ16,2016-04-04 16:00,5,15.95,15.97,15.9,15.95,146
VIJ16,2016-04-04 16:30,5,15.93,15.95,15.93,15.95,51
VIJ16,2016-04-04 17:00,5,15.95,16.07,15.95,16.05,171
VIJ16,2016-04-04 17:30,5,16.03,16.03,15.98,16,65
VIJ16,2016-04-04 18:00,5,16,16,15.98,15.99,28
VIJ16,2016-04-04 18:30,5,16,16.05,15.98,16,33
VIJ16,2016-04-04 19:00,5,16.05,16.25,16,16.2,471
VIJ16,2016-04-04 19:30,5,16.2,16.25,16.2,16.2,68
VIJ16,2016-04-04 20:00,5,16.2,16.3,16.15,16.2,103
VIJ16,2016-04-04 20:30,5,16.25,16.3,16.25,16.3,223
VIJ16,2016-04-04 21:00,5,16.3,16.35,16.2,16.25,234
VIJ16,2016-04-04 21:30,5,16.25,16.25,16.2,16.2,21
VIJ16,2016-04-04 22:00,5,16.25,16.27,16.2,16.2,52
VIJ16,2016-04-04 22:30,5,16.2,16.25,16.15,16.25,49
VIJ16,2016-04-04 23:00,5,16.2,16.2,16.2,16.2,58
VIJ16,2016-04-04 23:30,5,16.2,16.25,16.2,16.2,40
VIJ16,2016-04-05 00:00,5,16.25,16.3,16.25,16.3,175
VIJ16,2016-04-05 00:30,5,16.35,16.35,16.25,16.35,146
VIJ16,2016-04-05 01:00,5,16.35,16.35,16.2,16.26,188
VIJ16,2016-04-05 01:30,5,16.26,16.35,16.26,16.35,297
VIJ16,2016-04-05 02:00,5,16.4,16.8,16.3,16.7,2693
VIJ16,2016-04-05 02:30,5,16.65,16.85,16.64,16.7,692
VIJ16,2016-04-05 03:00,5,16.7,16.8,16.65,16.75,267
VIJ16,2016-04-05 03:30,5,16.8,16.9,16.75,16.75,329
VIJ16,2016-04-05 04:00,5,16.75,16.82,16.7,16.75,248
VIJ16,2016-04-05 04:30,5,16.75,16.9,16.75,16.83,693
VIJ16,2016-04-05 05:00,5,16.85,16.87,16.8,16.85,264
VIJ16,2016-04-05 05:30,5,16.82,16.85,16.7,16.7,324
VIJ16,2016-04-05 06:00,5,16.75,16.75,16.55,16.58,786
VIJ16,2016-04-05 06:30,5,16.58,16.75,16.55,16.65,977
VIJ16,2016-04-05 07:00,5,16.7,16.75,16.6,16.6,2005
VIJ16,2016-04-05 07:30,5,16.65,16.8,16.65,16.7,2214
VIJ16,2016-04-05 08:00,5,16.71,16.78,16.65,16.7,1529
VIJ16,2016-04-05 08:30,5,16.7,16.8,16.55,16.65,12569
VIJ16,2016-04-05 09:00,5,16.65,16.65,16.43,16.48,8575
VIJ16,2016-04-05 09:30,5,16.5,16.8,16.47,16.78,3734
VIJ16,2016-04-05 10:00,5,16.77,16.8,16.5,16.59,3470
VIJ16,2016-04-05 10:30,5,16.6,16.8,16.5,16.72,4274
VIJ16,2016-04-05 11:00,5,16.75,16.9,16.62,16.85,2499
VIJ16,2016-04-05 11:30,5,16.82,16.97,16.69,16.88,3684
VIJ16,2016-04-05 12:00,5,16.9,17.05,16.7,16.75,3739
VIJ16,2016-04-05 12:30,5,16.73,16.85,16.55,16.7,2704
VIJ16,2016-04-05 13:00,5,16.7,16.75,16.5,16.54,2558
VIJ16,2016-04-05 13:30,5,16.54,16.55,16.35,16.44,4643
VIJ16,2016-04-05 14:00,5,16.4,16.75,16.4,16.7,2765
VIJ16,2016-04-05 14:30,5,16.7,17.07,16.64,16.93,8754
VIJ16,2016-04-05 15:00,5,16.93,17,16.75,16.8,10741
VIJ16,2016-04-05 15:30,6,16.8,16.85,16.7,16.7,800
VIJ16,2016-04-05 16:00,6,16.75,16.78,16.75,16.76,38
VIJ16,2016-04-05 16:30,6,16.75,16.78,16.75,16.78,20
VIJ16,2016-04-05 17:00,6,16.75,16.76,16.7,16.75,136
VIJ16,2016-04-05 17:30,6,16.75,16.8,16.75,16.8,114
VIJ16,2016-04-05 18:00,6,16.8,16.81,16.75,16.78,189
VIJ16,2016-04-05 18:30,6,16.75,16.78,16.75,16.75,108
VIJ16,2016-04-05 19:00,6,16.75,16.76,16.65,16.7,742
VIJ16,2016-04-05 19:30,6,16.65,16.75,16.6,16.75,135
VIJ16,2016-04-05 20:00,6,16.75,16.75,16.75,16.75,55
VIJ16,2016-04-05 20:30,6,16.7,16.7,16.63,16.63,105
VIJ16,2016-04-05 21:00,6,16.65,16.65,16.55,16.6,222
VIJ16,2016-04-05 21:30,6,16.6,16.6,16.45,16.5,251
VIJ16,2016-04-05 22:00,6,16.53,16.53,16.5,16.53,9
VIJ16,2016-04-05 22:30,6,16.55,16.55,16.45,16.45,153
VIJ16,2016-04-05 23:00,6,16.5,16.5,16.5,16.5,55
VIJ16,2016-04-05 23:30,6,16.5,16.55,16.5,16.55,38
VIJ16,2016-04-06 00:00,6,16.53,16.65,16.53,16.65,151
VIJ16,2016-04-06 00:30,6,16.7,16.7,16.65,16.65,154
VIJ16,2016-04-06 01:00,6,16.63,16.63,16.55,16.55,144
VIJ16,2016-04-06 01:30,6,16.53,16.55,16.48,16.5,257
VIJ16,2016-04-06 02:00,6,16.55,16.72,16.54,16.54,692
VIJ16,2016-04-06 02:30,6,16.54,16.62,16.49,16.62,245
VIJ16,2016-04-06 03:00,6,16.65,16.82,16.6,16.7,233
VIJ16,2016-04-06 03:30,6,16.73,16.73,16.59,16.6,170
VIJ16,2016-04-06 04:00,6,16.59,16.59,16.5,16.55,348
VIJ16,2016-04-06 04:30,6,16.55,16.59,16.53,16.55,219
VIJ16,2016-04-06 05:00,6,16.55,16.65,16.55,16.65,189
VIJ16,2016-04-06 05:30,6,16.65,16.75,16.62,16.75,206
VIJ16,2016-04-06 06:00,6,16.75,16.8,16.7,16.7,516
VIJ16,2016-04-06 06:30,6,16.75,16.76,16.65,16.65,242
VIJ16,2016-04-06 07:00,6,16.7,16.75,16.65,16.75,372
VIJ16,2016-04-06 07:30,6,16.75,16.85,16.7,16.8,649
VIJ16,2016-04-06 08:00,6,16.8,16.9,16.75,16.85,965
VIJ16,2016-04-06 08:30,6,16.85,17.03,16.72,16.89,6123
VIJ16,2016-04-06 09:00,6,16.9,16.95,16.75,16.82,5023
VIJ16,2016-04-06 09:30,6,16.8,16.9,16.4,16.4,6016
VIJ16,2016-04-06 10:00,6,16.35,16.45,16.22,16.25,5898
VIJ16,2016-04-06 10:30,6,16.22,16.24,16.04,16.1,5606
VIJ16,2016-04-06 11:00,6,16.1,16.23,16.05,16.05,1997
VIJ16,2016-04-06 11:30,6,16.05,16.1,15.95,16.04,2987
VIJ16,2016-04-06 12:00,6,16.04,16.05,15.85,15.9,1666
VIJ16,2016-04-06 12:30,6,15.95,16,15.88,15.99,1925
VIJ16,2016-04-06 13:00,6,15.99,16.12,15.9,16,6124
VIJ16,2016-04-06 13:30,6,16.05,16.2,15.88,15.88,3963
VIJ16,2016-04-06 14:00,6,15.85,15.92,15.7,15.75,6610
VIJ16,2016-04-06 14:30,6,15.75,15.77,15.55,15.65,6447
VIJ16,2016-04-06 15:00,6,15.62,15.7,15.55,15.65,5058
VIJ16,2016-04-06 15:30,7,15.65,15.67,15.57,15.64,794
VIJ16,2016-04-06 16:00,7,15.65,15.7,15.65,15.65,20
VIJ16,2016-04-06 16:30,7,15.67,15.75,15.65,15.68,62
VIJ16,2016-04-06 17:00,7,15.7,15.75,15.68,15.75,38
VIJ16,2016-04-06 17:30,7,15.7,15.72,15.62,15.67,51
VIJ16,2016-04-06 18:00,7,15.67,15.7,15.65,15.65,16
VIJ16,2016-04-06 18:30,7,15.65,15.66,15.63,15.65,62
VIJ16,2016-04-06 19:00,7,15.65,15.75,15.62,15.65,207
VIJ16,2016-04-06 19:30,7,15.65,15.7,15.61,15.7,91
VIJ16,2016-04-06 20:00,7,15.66,15.66,15.55,15.55,126
VIJ16,2016-04-06 20:30,7,15.55,15.61,15.54,15.6,121
VIJ16,2016-04-06 21:00,7,15.65,15.7,15.65,15.7,23
VIJ16,2016-04-06 21:30,7,15.7,15.72,15.7,15.7,27
VIJ16,2016-04-06 22:00,7,15.7,15.77,15.7,15.7,31
VIJ16,2016-04-06 22:30,7,15.75,15.76,15.65,15.65,102
VIJ16,2016-04-06 23:00,7,15.7,15.7,15.7,15.7,25
VIJ16,2016-04-06 23:30,7,15.7,15.75,15.7,15.7,45
VIJ16,2016-04-07 00:00,7,15.7,15.7,15.65,15.7,82
VIJ16,2016-04-07 00:30,7,15.7,15.76,15.65,15.65,307
VIJ16,2016-04-07 01:00,7,15.7,15.7,15.6,15.65,363
VIJ16,2016-04-07 01:30,7,15.65,15.7,15.6,15.65,91
VIJ16,2016-04-07 02:00,7,15.65,15.8,15.59,15.65,371
VIJ16,2016-04-07 02:30,7,15.62,15.8,15.62,15.8,271
VIJ16,2016-04-07 03:00,7,15.8,15.8,15.74,15.74,112
VIJ16,2016-04-07 03:30,7,15.75,15.87,15.74,15.86,433
VIJ16,2016-04-07 04:00,7,15.9,16.05,15.9,16.02,219
VIJ16,2016-04-07 04:30,7,16.05,16.25,16.04,16.15,796
VIJ16,2016-04-07 05:00,7,16.15,16.25,16.15,16.2,299
VIJ16,2016-04-07 05:30,7,16.17,16.2,16.15,16.19,111
VIJ16,2016-04-07 06:00,7,16.2,16.2,16.08,16.17,369
VIJ16,2016-04-07 06:30,7,16.2,16.25,16.15,16.17,399
VIJ16,2016-04-07 07:00,7,16.16,16.2,15.93,15.95,1555
VIJ16,2016-04-07 07:30,7,16,16.1,15.99,16,424
VIJ16,2016-04-07 08:00,7,16.05,16.2,15.99,16.17,1438
VIJ16,2016-04-07 08:30,7,16.2,16.23,15.95,16.03,6550
VIJ16,2016-04-07 09:00,7,16.05,16.5,15.9,16.5,6634
VIJ16,2016-04-07 09:30,7,16.48,16.6,16.35,16.45,5783
VIJ16,2016-04-07 10:00,7,16.45,16.85,16.45,16.7,9336
VIJ16,2016-04-07 10:30,7,16.72,16.75,16.5,16.65,4641
VIJ16,2016-04-07 11:00,7,16.65,16.9,16.6,16.78,3931
VIJ16,2016-04-07 11:30,7,16.8,16.95,16.7,16.75,5424
VIJ16,2016-04-07 12:00,7,16.8,16.85,16.64,16.8,2758
VIJ16,2016-04-07 12:30,7,16.8,17.11,16.75,17.1,4801
VIJ16,2016-04-07 13:00,7,17.1,17.5,17.1,17.35,6768
VIJ16,2016-04-07 13:30,7,17.35,17.75,17.19,17.65,7660
VIJ16,2016-04-07 14:00,7,17.7,17.85,17.25,17.3,7607
VIJ16,2016-04-07 14:30,7,17.25,17.47,17.13,17.35,11426
VIJ16,2016-04-07 15:00,7,17.32,17.32,17.17,17.27,5678
VIJ16,2016-04-07 15:30,8,17.25,17.27,17.2,17.22,748
VIJ16,2016-04-07 16:00,8,17.2,17.25,17.2,17.21,58
VIJ16,2016-04-07 16:30,8,17.2,17.25,17.19,17.22,33
VIJ16,2016-04-07 17:00,8,17.25,17.35,17.24,17.3,167
VIJ16,2016-04-07 17:30,8,17.3,17.35,17.3,17.35,14
VIJ16,2016-04-07 18:00,8,17.3,17.3,17.3,17.3,11
VIJ16,2016-04-07 18:30,8,17.35,17.37,17.3,17.35,128
VIJ16,2016-04-07 19:00,8,17.4,17.4,17.2,17.3,521
VIJ16,2016-04-07 19:30,8,17.3,17.35,17.3,17.35,89
VIJ16,2016-04-07 20:00,8,17.25,17.28,17.25,17.25,248
VIJ16,2016-04-07 20:30,8,17.25,17.27,17.15,17.2,215
VIJ16,2016-04-07 21:00,8,17.17,17.2,17.1,17.15,103
VIJ16,2016-04-07 21:30,8,17.1,17.2,17.1,17.2,120
VIJ16,2016-04-07 22:00,8,17.25,17.25,17.2,17.2,41
VIJ16,2016-04-07 22:30,8,17.2,17.25,17.15,17.2,125
VIJ16,2016-04-07 23:00,8,17.15,17.15,16.95,17,119
VIJ16,2016-04-07 23:30,8,16.95,17,16.88,16.95,107
VIJ16,2016-04-08 00:00,8,16.9,16.9,16.8,16.8,138
VIJ16,2016-04-08 00:30,8,16.8,16.9,16.8,16.9,121
VIJ16,2016-04-08 01:00,8,16.9,16.9,16.77,16.8,220
VIJ16,2016-04-08 01:30,8,16.8,16.85,16.73,16.77,520
VIJ16,2016-04-08 02:00,8,16.8,16.8,16.5,16.5,618
VIJ16,2016-04-08 02:30,8,16.55,16.6,16.46,16.55,428
VIJ16,2016-04-08 03:00,8,16.5,16.7,16.47,16.6,341
VIJ16,2016-04-08 03:30,8,16.65,16.7,16.6,16.63,377
VIJ16,2016-04-08 04:00,8,16.65,16.8,16.65,16.8,185
VIJ16,2016-04-08 04:30,8,16.78,16.8,16.65,16.65,144
VIJ16,2016-04-08 05:00,8,16.65,16.65,16.58,16.65,269
VIJ16,2016-04-08 05:30,8,16.65,16.75,16.65,16.7,172
VIJ16,2016-04-08 06:00,8,16.65,16.76,16.65,16.75,441
VIJ16,2016-04-08 06:30,8,16.7,16.75,16.5,16.65,1204
VIJ16,2016-04-08 07:00,8,16.65,16.7,16.55,16.55,752
VIJ16,2016-04-08 07:30,8,16.55,16.6,16.38,16.43,1735
VIJ16,2016-04-08 08:00,8,16.44,16.6,16.4,16.55,967
VIJ16,2016-04-08 08:30,8,16.55,16.75,16.29,16.3,7487
VIJ16,2016-04-08 09:00,8,16.3,16.43,16.2,16.4,6233
VIJ16,2016-04-08 09:30,8,16.38,16.45,16.25,16.4,3515
VIJ16,2016-04-08 10:00,8,16.4,16.62,16.35,16.5,2710
VIJ16,2016-04-08 10:30,8,16.53,17,16.5,16.75,4848
VIJ16,2016-04-08 11:00,8,16.75,16.95,16.65,16.91,2834
VIJ16,2016-04-08 11:30,8,16.94,17,16.7,16.8,2638
VIJ16,2016-04-08 12:00,8,16.8,16.95,16.75,16.91,2248
VIJ16,2016-04-08 12:30,8,16.94,16.97,16.55,16.58,2224
VIJ16,2016-04-08 13:00,8,16.55,16.68,16.35,16.38,3293
VIJ16,2016-04-08 13:30,8,16.35,16.7,16.35,16.58,3495
VIJ16,2016-04-08 14:00,8,16.55,17.04,16.53,17.03,6447
VIJ16,2016-04-08 14:30,8,17.05,17.16,16.7,16.75,9051
VIJ16,2016-04-08 15:00,8,16.75,16.8,16.65,16.7,4363
VIJ16,2016-04-10 17:00,11,16.73,16.8,16.65,16.7,113
VIJ16,2016-04-10 17:30,11,16.7,16.7,16.65,16.65,36
VIJ16,2016-04-10 18:00,11,16.6,16.65,16.59,16.6,61
VIJ16,2016-04-10 18:30,11,16.6,16.62,16.55,16.6,133
VIJ16,2016-04-10 19:00,11,16.6,16.85,16.6,16.8,275
VIJ16,2016-04-10 19:30,11,16.8,16.85,16.77,16.8,117
VIJ16,2016-04-10 20:00,11,16.8,17.1,16.8,17,283
VIJ16,2016-04-10 20:30,11,17,17.02,16.9,16.9,233
VIJ16,2016-04-10 21:00,11,16.95,17,16.95,16.95,70
VIJ16,2016-04-10 21:30,11,16.9,16.9,16.74,16.75,100
VIJ16,2016-04-10 22:00,11,16.75,16.85,16.74,16.75,51
VIJ16,2016-04-10 22:30,11,16.8,16.8,16.7,16.8,79
VIJ16,2016-04-10 23:00,11,16.8,16.9,16.8,16.85,70
VIJ16,2016-04-10 23:30,11,16.85,16.85,16.75,16.75,73
VIJ16,2016-04-11 00:00,11,16.7,16.75,16.7,16.7,51
VIJ16,2016-04-11 00:30,11,16.7,16.8,16.7,16.75,96
VIJ16,2016-04-11 01:00,11,16.75,16.9,16.75,16.9,170
VIJ16,2016-04-11 01:30,11,16.9,16.9,16.78,16.8,141
VIJ16,2016-04-11 02:00,11,16.85,17.2,16.85,17,641
VIJ16,2016-04-11 02:30,11,17,17.1,16.2,16.3,1136
VIJ16,2016-04-11 03:00,11,16.3,16.45,16.2,16.41,712
VIJ16,2016-04-11 03:30,11,16.4,16.43,16.3,16.4,370
VIJ16,2016-04-11 04:00,11,16.45,16.5,16.4,16.45,120
VIJ16,2016-04-11 04:30,11,16.4,16.4,16.35,16.4,105
VIJ16,2016-04-11 05:00,11,16.4,16.45,16.38,16.4,114
VIJ16,2016-04-11 05:30,11,16.4,16.45,16.25,16.3,208
VIJ16,2016-04-11 06:00,11,16.3,16.4,16.3,16.3,117
VIJ16,2016-04-11 06:30,11,16.4,16.4,16.25,16.35,412
VIJ16,2016-04-11 07:00,11,16.35,16.4,16.3,16.38,327
VIJ16,2016-04-11 07:30,11,16.35,16.36,16.25,16.28,426
VIJ16,2016-04-11 08:00,11,16.3,16.35,16.2,16.35,913
VIJ16,2016-04-11 08:30,11,16.35,16.4,16.15,16.22,8304
VIJ16,2016-04-11 09:00,11,16.2,16.21,16.05,16.15,5537
VIJ16,2016-04-11 09:30,11,16.1,16.52,16.09,16.52,4477
VIJ16,2016-04-11 10:00,11,16.55,16.6,16.2,16.28,4106
VIJ16,2016-04-11 10:30,11,16.25,16.5,16.2,16.3,3495
VIJ16,2016-04-11 11:00,11,16.3,16.39,16.15,16.27,1932
VIJ16,2016-04-11 11:30,11,16.27,16.45,16.12,16.17,3531
VIJ16,2016-04-11 12:00,11,16.18,16.27,16.09,16.25,2025
VIJ16,2016-04-11 12:30,11,16.23,16.45,16.15,16.43,2720
VIJ16,2016-04-11 13:00,11,16.4,16.48,16.28,16.43,3402
VIJ16,2016-04-11 13:30,11,16.45,16.55,16.28,16.3,3310
VIJ16,2016-04-11 14:00,11,16.3,16.65,16.28,16.63,5168
VIJ16,2016-04-11 14:30,11,16.63,16.95,16.58,16.9,7564
VIJ16,2016-04-11 15:00,11,16.85,17.15,16.85,17.1,6938
VIJ16,2016-04-11 15:30,12,17.1,17.2,17.09,17.18,388
VIJ16,2016-04-11 16:00,12,17.15,17.19,17.15,17.15,66
VIJ16,2016-04-11 16:30,12,17.15,17.18,17.15,17.18,11
VIJ16,2016-04-11 17:00,12,17.2,17.28,17.15,17.27,210
VIJ16,2016-04-11 17:30,12,17.25,17.27,17.2,17.2,72
VIJ16,2016-04-11 18:00,12,17.23,17.24,17.2,17.21,9
VIJ16,2016-04-11 18:30,12,17.22,17.22,17.15,17.15,45
VIJ16,2016-04-11 19:00,12,17.2,17.2,17,17.07,197
VIJ16,2016-04-11 19:30,12,17,17.1,16.95,17.1,153
VIJ16,2016-04-11 20:00,12,17.1,17.15,17.1,17.1,52
VIJ16,2016-04-11 20:30,12,17.1,17.1,16.99,17,89
VIJ16,2016-04-11 21:00,12,17,17.05,17,17.03,32
VIJ16,2016-04-11 21:30,12,17,17,16.95,17,48
VIJ16,2016-04-11 22:00,12,16.95,16.95,16.95,16.95,4
VIJ16,2016-04-11 22:30,12,17,17,17,17,10
VIJ16,2016-04-11 23:00,12,17,17,16.9,16.9,224
VIJ16,2016-04-11 23:30,12,16.9,16.9,16.9,16.9,57
VIJ16,2016-04-12 00:00,12,16.9,16.9,16.9,16.9,27
VIJ16,2016-04-12 00:30,12,16.9,16.9,16.82,16.9,86
VIJ16,2016-04-12 01:00,12,16.85,17,16.85,17,167
VIJ16,2016-04-12 01:30,12,16.95,16.95,16.74,16.79,322
VIJ16,2016-04-12 02:00,12,16.8,16.9,16.73,16.9,672
VIJ16,2016-04-12 02:30,12,16.95,17,16.83,16.87,479
VIJ16,2016-04-12 03:00,12,16.9,17.06,16.9,17,179
VIJ16,2016-04-12 03:30,12,17,17.06,16.84,16.85,392
VIJ16,2016-04-12 04:00,12,16.85,16.85,16.7,16.8,501
VIJ16,2016-04-12 04:30,12,16.78,16.78,16.63,16.68,380
VIJ16,2016-04-12 05:00,12,16.68,16.7,16.6,16.65,191
VIJ16,2016-04-12 05:30,12,16.7,16.71,16.65,16.65,206
VIJ16,2016-04-12 06:00,12,16.65,16.8,16.6,16.76,282
VIJ16,2016-04-12 06:30,12,16.75,16.8,16.7,16.76,248
VIJ16,2016-04-12 07:00,12,16.76,16.83,16.7,16.8,697
VIJ16,2016-04-12 07:30,12,16.83,16.89,16.7,16.85,775
VIJ16,2016-04-12 08:00,12,16.89,16.96,16.85,16.85,629
VIJ16,2016-04-12 08:30,12,16.9,17.01,16.7,16.9,8084
VIJ16,2016-04-12 09:00,12,16.9,17.35,16.8,17.25,7232
VIJ16,2016-04-12 09:30,12,17.25,17.3,16.72,16.77,11755
VIJ16,2016-04-12 10:00,12,16.77,16.86,16.33,16.44,9279
VIJ16,2016-04-12 10:30,12,16.41,16.55,16.28,16.55,3354
VIJ16,2016-04-12 11:00,12,16.52,16.6,16.38,16.39,1941
VIJ16,2016-04-12 11:30,12,16.4,16.4,16.1,16.22,3478
VIJ16,2016-04-12 12:00,12,16.25,16.4,16.2,16.3,3168
VIJ16,2016-04-12 12:30,12,16.3,16.35,16.15,16.15,3127
VIJ16,2016-04-12 13:00,12,16.15,16.23,16,16.08,3520
VIJ16,2016-04-12 13:30,12,16.1,16.12,15.94,15.98,5121
VIJ16,2016-04-12 14:00,12,16,16.05,15.85,16,6451
VIJ16,2016-04-12 14:30,12,16,16.16,15.9,16.05,7459
VIJ16,2016-04-12 15:00,12,16.05,16.07,15.88,15.95,6075
VIJ16,2016-04-12 15:30,13,15.95,16.08,15.95,16,938
VIJ16,2016-04-12 16:00,13,16,16.02,15.98,15.98,83
VIJ16,2016-04-12 16:30,13,15.95,16,15.95,15.98,26
VIJ16,2016-04-12 17:00,13,15.97,16,15.97,15.98,14
VIJ16,2016-04-12 17:30,13,15.95,16,15.95,15.98,5
VIJ16,2016-04-12 18:00,13,16,16,15.95,15.98,45
VIJ16,2016-04-12 18:30,13,15.95,16,15.93,15.93,116
VIJ16,2016-04-12 19:00,13,15.9,15.95,15.88,15.9,122
VIJ16,2016-04-12 19:30,13,15.9,15.96,15.9,15.95,48
VIJ16,2016-04-12 20:00,13,15.95,15.95,15.9,15.9,59
VIJ16,2016-04-12 20:30,13,15.9,15.9,15.85,15.86,63
VIJ16,2016-04-12 21:00,13,15.85,15.9,15.75,15.8,162
VIJ16,2016-04-12 21:30,13,15.77,15.86,15.77,15.82,130
VIJ16,2016-04-12 22:00,13,15.9,15.9,15.85,15.85,23
VIJ16,2016-04-12 22:30,13,15.85,15.85,15.8,15.8,191
VIJ16,2016-04-12 23:00,13,15.8,15.8,15.8,15.8,11
VIJ16,2016-04-12 23:30,13,15.8,15.8,15.8,15.8,5
VIJ16,2016-04-13 00:00,13,15.8,15.8,15.75,15.8,31
VIJ16,2016-04-13 00:30,13,15.83,15.85,15.77,15.8,230
VIJ16,2016-04-13 01:00,13,15.75,15.8,15.74,15.75,231
VIJ16,2016-04-13 01:30,13,15.75,15.86,15.75,15.85,257
VIJ16,2016-04-13 02:00,13,15.85,15.92,15.7,15.75,363
VIJ16,2016-04-13 02:30,13,15.75,15.77,15.6,15.64,415
VIJ16,2016-04-13 03:00,13,15.6,15.6,15.5,15.5,763
VIJ16,2016-04-13 03:30,13,15.55,15.55,15.4,15.47,763
VIJ16,2016-04-13 04:00,13,15.45,15.45,15.3,15.35,514
VIJ16,2016-04-13 04:30,13,15.35,15.42,15.3,15.41,313
VIJ16,2016-04-13 05:00,13,15.42,15.5,15.38,15.45,206
VIJ16,2016-04-13 05:30,13,15.45,15.45,15.37,15.37,202
VIJ16,2016-04-13 06:00,13,15.35,15.45,15.35,15.41,343
VIJ16,2016-04-13 06:30,13,15.45,15.45,15.25,15.33,966
VIJ16,2016-04-13 07:00,13,15.35,15.41,15.35,15.35,588
VIJ16,2016-04-13 07:30,13,15.37,15.5,15.3,15.45,959
VIJ16,2016-04-13 08:00,13,15.47,15.48,15.38,15.47,370
VIJ16,2016-04-13 08:30,13,15.5,15.52,15.3,15.35,7442
VIJ16,2016-04-13 09:00,13,15.38,15.45,15.1,15.21,6574
VIJ16,2016-04-13 09:30,13,15.2,15.4,15.1,15.23,6165
VIJ16,2016-04-13 10:00,13,15.25,15.3,15.03,15.03,3431
VIJ16,2016-04-13 10:30,13,15.03,15.06,14.9,14.98,4830
VIJ16,2016-04-13 11:00,13,14.95,15.2,14.95,15.15,2785
VIJ16,2016-04-13 11:30,13,15.12,15.2,15,15.05,1818
VIJ16,2016-04-13 12:00,13,15.07,15.23,15.04,15.05,2877
VIJ16,2016-04-13 12:30,13,15.05,15.1,14.95,14.98,2682
VIJ16,2016-04-13 13:00,13,14.98,15.1,14.9,15.07,3005
VIJ16,2016-04-13 13:30,13,15.07,15.08,14.95,15.03,2498
VIJ16,2016-04-13 14:00,13,15.03,15.03,14.83,14.9,3745
VIJ16,2016-04-13 14:30,13,14.9,15,14.8,14.9,6729
VIJ16,2016-04-13 15:00,13,14.88,14.9,14.8,14.85,6364
VIJ16,2016-04-13 15:30,14,14.83,14.9,14.83,14.87,479
VIJ16,2016-04-13 16:00,14,14.9,14.9,14.85,14.9,74
VIJ16,2016-04-13 16:30,14,14.9,14.9,14.85,14.85,78
VIJ16,2016-04-13 17:00,14,14.86,14.88,14.82,14.85,119
VIJ16,2016-04-13 17:30,14,14.85,14.9,14.8,14.9,90
VIJ16,2016-04-13 18:00,14,14.85,14.86,14.84,14.85,21
VIJ16,2016-04-13 18:30,14,14.85,14.85,14.82,14.84,24
VIJ16,2016-04-13 19:00,14,14.85,14.9,14.85,14.85,183
VIJ16,2016-04-13 19:30,14,14.85,14.9,14.85,14.9,68
VIJ16,2016-04-13 20:00,14,14.9,14.9,14.85,14.9,47
VIJ16,2016-04-13 20:30,14,14.9,14.95,14.85,14.95,89
VIJ16,2016-04-13 21:00,14,14.95,15,14.95,15,172
VIJ16,2016-04-13 21:30,14,15,15,14.95,14.95,42
VIJ16,2016-04-13 22:30,14,14.95,14.95,14.95,14.95,1
VIJ16,2016-04-13 23:00,14,14.95,15,14.9,14.9,31
VIJ16,2016-04-13 23:30,14,14.95,14.95,14.95,14.95,13
VIJ16,2016-04-14 00:00,14,14.95,15,14.95,14.95,39
VIJ16,2016-04-14 00:30,14,15,15,14.9,14.9,130
VIJ16,2016-04-14 01:00,14,14.95,15,14.9,14.99,123
VIJ16,2016-04-14 01:30,14,15,15.01,14.99,15,277
VIJ16,2016-04-14 02:00,14,15,15.05,14.95,15.03,300
VIJ16,2016-04-14 02:30,14,15.05,15.1,15.03,15.05,319
VIJ16,2016-04-14 03:00,14,15.05,15.08,15,15,228
VIJ16,2016-04-14 03:30,14,15,15.05,14.99,15.02,98
VIJ16,2016-04-14 04:00,14,15,15.05,15,15,285
VIJ16,2016-04-14 04:30,14,15,15,14.85,14.9,253
VIJ16,2016-04-14 05:00,14,14.86,14.95,14.85,14.9,106
VIJ16,2016-04-14 05:30,14,14.9,14.9,14.8,14.8,110
VIJ16,2016-04-14 06:00,14,14.83,14.95,14.83,14.85,225
VIJ16,2016-04-14 06:30,14,14.85,14.9,14.8,14.9,171
VIJ16,2016-04-14 07:00,14,14.85,14.9,14.8,14.89,480
VIJ16,2016-04-14 07:30,14,14.9,14.9,14.7,14.75,1481
VIJ16,2016-04-14 08:00,14,14.7,14.88,14.7,14.85,1186
VIJ16,2016-04-14 08:30,14,14.85,15.2,14.8,15.08,7457
VIJ16,2016-04-14 09:00,14,15.1,15.1,14.75,14.85,6918
VIJ16,2016-04-14 09:30,14,14.85,14.9,14.69,14.7,6171
VIJ16,2016-04-14 10:00,14,14.75,14.85,14.67,14.74,2882
VIJ16,2016-04-14 10:30,14,14.73,14.75,14.6,14.72,3338
VIJ16,2016-04-14 11:00,14,14.75,14.82,14.68,14.8,2941
VIJ16,2016-04-14 11:30,14,14.8,14.9,14.65,14.8,2987
VIJ16,2016-04-14 12:00,14,14.79,15,14.7,14.93,3698
VIJ16,2016-04-14 12:30,14,14.95,15.1,14.9,15.07,2466
VIJ16,2016-04-14 13:00,14,15.07,15.15,14.8,14.87,3484
VIJ16,2016-04-14 13:30,14,14.9,15,14.87,14.96,2113
VIJ16,2016-04-14 14:00,14,14.95,14.96,14.8,14.9,2894
VIJ16,2016-04-14 14:30,14,14.87,14.9,14.73,14.83,6188
VIJ16,2016-04-14 15:00,14,14.8,14.85,14.65,14.7,4514
VIJ16,2016-04-14 15:30,15,14.65,14.7,14.63,14.66,501
VIJ16,2016-04-14 16:00,15,14.67,14.7,14.65,14.65,17
VIJ16,2016-04-14 16:30,15,14.65,14.65,14.6,14.62,67
VIJ16,2016-04-14 17:00,15,14.6,14.67,14.6,14.67,132
VIJ16,2016-04-14 17:30,15,14.67,14.7,14.62,14.65,111
VIJ16,2016-04-14 18:00,15,14.65,14.65,14.65,14.65,22
VIJ16,2016-04-14 18:30,15,14.7,14.7,14.67,14.68,5
VIJ16,2016-04-14 19:00,15,14.7,14.7,14.6,14.6,248
VIJ16,2016-04-14 19:30,15,14.6,14.65,14.6,14.65,15
VIJ16,2016-04-14 20:00,15,14.65,14.65,14.65,14.65,21
VIJ16,2016-04-14 20:30,15,14.65,14.69,14.65,14.66,32
VIJ16,2016-04-14 21:00,15,14.6,14.7,14.6,14.7,30
VIJ16,2016-04-14 21:30,15,14.65,14.65,14.65,14.65,27
VIJ16,2016-04-14 22:00,15,14.65,14.7,14.65,14.7,20
VIJ16,2016-04-14 22:30,15,14.69,14.7,14.65,14.7,74
VIJ16,2016-04-14 23:00,15,14.7,14.7,14.7,14.7,30
VIJ16,2016-04-14 23:30,15,14.7,14.75,14.65,14.65,44
VIJ16,2016-04-15 00:00,15,14.7,14.75,14.7,14.75,88
VIJ16,2016-04-15 00:30,15,14.75,14.75,14.75,14.75,26
VIJ16,2016-04-15 01:00,15,14.75,14.75,14.7,14.7,21
VIJ16,2016-04-15 01:30,15,14.75,14.75,14.75,14.75,16
VIJ16,2016-04-15 02:00,15,14.7,14.8,14.7,14.8,124
VIJ16,2016-04-15 02:30,15,14.8,14.85,14.78,14.85,213
VIJ16,2016-04-15 03:00,15,14.85,14.85,14.8,14.85,19
VIJ16,2016-04-15 03:30,15,14.84,14.9,14.84,14.9,96
VIJ16,2016-04-15 04:00,15,14.87,14.95,14.85,14.9,315
VIJ16,2016-04-15 04:30,15,14.87,14.9,14.85,14.9,101
VIJ16,2016-04-15 05:00,15,14.88,14.9,14.87,14.87,230
VIJ16,2016-04-15 05:30,15,14.87,14.95,14.87,14.9,574
VIJ16,2016-04-15 06:00,15,14.95,15,14.85,14.95,64
VIJ16,2016-04-15 06:30,15,14.94,15,14.9,14.95,327
VIJ16,2016-04-15 07:00,15,14.95,14.97,14.85,14.85,478
VIJ16,2016-04-15 07:30,15,14.85,14.95,14.82,14.83,763
VIJ16,2016-04-15 08:00,15,14.83,14.9,14.73,14.76,1510
VIJ16,2016-04-15 08:30,15,14.8,14.9,14.7,14.9,7195
VIJ16,2016-04-15 09:00,15,14.87,15.1,14.85,14.93,6819
VIJ16,2016-04-15 09:30,15,14.95,14.95,14.75,14.9,5881
VIJ16,2016-04-15 10:00,15,14.85,14.95,14.74,14.85,5785
VIJ16,2016-04-15 10:30,15,14.82,14.9,14.8,14.85,4352
VIJ16,2016-04-15 11:00,15,14.85,14.9,14.82,14.9,2645
VIJ16,2016-04-15 11:30,15,14.9,15.1,14.88,15.1,5444
VIJ16,2016-04-15 12:00,15,15.05,15.2,15.04,15.12,4815
VIJ16,2016-04-15 12:30,15,15.13,15.25,15.04,15.08,4192
VIJ16,2016-04-15 13:00,15,15.07,15.15,14.94,15.03,4142
VIJ16,2016-04-15 13:30,15,15,15.05,14.9,14.9,2892
VIJ16,2016-04-15 14:00,15,14.9,15,14.9,14.95,3408
VIJ16,2016-04-15 14:30,15,14.95,15.07,14.88,14.93,6172
VIJ16,2016-04-15 15:00,15,14.95,15,14.7,14.73,6931
VIJ16,2016-04-17 17:00,18,15.25,15.4,15.25,15.35,463
VIJ16,2016-04-17 17:30,18,15.4,15.4,15.3,15.35,107
VIJ16,2016-04-17 18:00,18,15.3,15.35,15.29,15.3,91
VIJ16,2016-04-17 18:30,18,15.3,15.4,15.25,15.38,203
VIJ16,2016-04-17 19:00,18,15.4,15.5,15.35,15.5,111
VIJ16,2016-04-17 19:30,18,15.45,15.55,15.45,15.55,89
VIJ16,2016-04-17 20:00,18,15.55,15.55,15.35,15.4,182
VIJ16,2016-04-17 20:30,18,15.4,15.5,15.4,15.5,23
VIJ16,2016-04-17 21:00,18,15.45,15.45,15.35,15.4,190
VIJ16,2016-04-17 21:30,18,15.4,15.4,15.39,15.4,197
VIJ16,2016-04-17 22:00,18,15.45,15.45,15.45,15.45,17
VIJ16,2016-04-17 22:30,18,15.5,15.5,15.4,15.4,44
VIJ16,2016-04-17 23:00,18,15.45,15.45,15.45,15.45,9
VIJ16,2016-04-17 23:30,18,15.4,15.5,15.4,15.45,52
VIJ16,2016-04-18 00:00,18,15.45,15.56,15.45,15.56,126
VIJ16,2016-04-18 00:30,18,15.55,15.55,15.5,15.55,23
VIJ16,2016-04-18 01:00,18,15.55,15.6,15.5,15.55,293
VIJ16,2016-04-18 01:30,18,15.55,15.62,15.5,15.6,670
VIJ16,2016-04-18 02:00,18,15.6,15.62,15.35,15.45,1456
VIJ16,2016-04-18 02:30,18,15.45,15.5,15.3,15.3,832
VIJ16,2016-04-18 03:00,18,15.25,15.35,15.25,15.35,192
VIJ16,2016-04-18 03:30,18,15.3,15.32,15.1,15.15,392
VIJ16,2016-04-18 04:00,18,15.1,15.15,15.05,15.15,437
VIJ16,2016-04-18 04:30,18,15.19,15.19,15,15,152
VIJ16,2016-04-18 05:00,18,15,15,14.91,14.93,349
VIJ16,2016-04-18 05:30,18,14.95,15,14.91,14.94,887
VIJ16,2016-04-18 06:00,18,14.9,15,14.9,14.9,338
VIJ16,2016-04-18 06:30,18,14.88,14.95,14.87,14.95,450
VIJ16,2016-04-18 07:00,18,14.94,15.05,14.93,14.95,480
VIJ16,2016-04-18 07:30,18,14.94,15,14.85,14.95,488
VIJ16,2016-04-18 08:00,18,14.95,15.05,14.94,14.95,1999
VIJ16,2016-04-18 08:30,18,14.95,15,14.6,14.65,9550
VIJ16,2016-04-18 09:00,18,14.6,14.65,14.28,14.3,8606
VIJ16,2016-04-18 09:30,18,14.3,14.35,14.15,14.28,6109
VIJ16,2016-04-18 10:00,18,14.27,14.3,14.05,14.14,5750
VIJ16,2016-04-18 10:30,18,14.15,14.2,14.09,14.14,2932
VIJ16,2016-04-18 11:00,18,14.15,14.15,13.95,14,3389
VIJ16,2016-04-18 11:30,18,13.95,14.05,13.88,14,4005
VIJ16,2016-04-18 12:00,18,13.97,14.1,13.95,13.97,1681
VIJ16,2016-04-18 12:30,18,13.97,14,13.85,13.87,2710
VIJ16,2016-04-18 13:00,18,13.9,13.96,13.8,13.87,3899
VIJ16,2016-04-18 13:30,18,13.87,13.88,13.75,13.79,3869
VIJ16,2016-04-18 14:00,18,13.79,13.95,13.78,13.88,4076
VIJ16,2016-04-18 14:30,18,13.88,13.9,13.75,13.77,6630
VIJ16,2016-04-18 15:00,18,13.8,13.9,13.75,13.83,5788
VIJ16,2016-04-18 15:30,19,13.85,13.9,13.81,13.85,352
VIJ16,2016-04-18 16:00,19,13.85,13.9,13.85,13.87,29
VIJ16,2016-04-18 17:00,19,13.9,13.95,13.89,13.89,24
VIJ16,2016-04-18 17:30,19,13.85,13.95,13.85,13.85,9
VIJ16,2016-04-18 18:00,19,13.86,13.86,13.81,13.81,61
VIJ16,2016-04-18 18:30,19,13.8,13.82,13.75,13.78,81
VIJ16,2016-04-18 19:00,19,13.8,13.81,13.8,13.8,66
VIJ16,2016-04-18 19:30,19,13.8,13.81,13.8,13.8,47
VIJ16,2016-04-18 20:00,19,13.8,13.8,13.65,13.7,208
VIJ16,2016-04-18 20:30,19,13.75,13.8,13.7,13.73,252
VIJ16,2016-04-18 21:00,19,13.7,13.8,13.65,13.72,367
VIJ16,2016-04-18 21:30,19,13.73,13.73,13.73,13.73,2
VIJ16,2016-04-18 22:00,19,13.7,13.72,13.7,13.7,11
VIJ16,2016-04-18 22:30,19,13.75,13.85,13.75,13.75,79
VIJ16,2016-04-18 23:00,19,13.79,13.8,13.79,13.8,17
VIJ16,2016-04-18 23:30,19,13.85,13.89,13.85,13.85,35
VIJ16,2016-04-19 00:00,19,13.85,13.89,13.85,13.85,5
VIJ16,2016-04-19 00:30,19,13.85,13.85,13.78,13.78,70
VIJ16,2016-04-19 01:00,19,13.75,13.75,13.65,13.65,69
VIJ16,2016-04-19 01:30,19,13.7,13.7,13.65,13.7,9
VIJ16,2016-04-19 02:00,19,13.7,13.75,13.6,13.6,679
VIJ16,2016-04-19 02:30,19,13.6,13.6,13.5,13.53,461
VIJ16,2016-04-19 03:00,19,13.53,13.6,13.5,13.54,321
VIJ16,2016-04-19 03:30,19,13.55,13.55,13.5,13.5,57
VIJ16,2016-04-19 04:00,19,13.5,13.55,13.48,13.5,454
VIJ16,2016-04-19 04:30,19,13.48,13.5,13.39,13.43,616
VIJ16,2016-04-19 05:00,19,13.4,13.4,13.39,13.4,104
VIJ16,2016-04-19 05:30,19,13.45,13.45,13.4,13.45,125
VIJ16,2016-04-19 06:00,19,13.44,13.5,13.4,13.45,281
VIJ16,2016-04-19 06:30,19,13.47,13.5,13.29,13.33,1400
VIJ16,2016-04-19 07:00,19,13.34,13.35,13.3,13.32,678
VIJ16,2016-04-19 07:30,19,13.31,13.45,13.31,13.44,655
VIJ16,2016-04-19 08:00,19,13.4,13.55,13.39,13.55,1340
VIJ16,2016-04-19 08:30,19,13.55,13.66,13.33,13.33,9751
VIJ16,2016-04-19 09:00,19,13.3,13.5,13.29,13.5,5473
VIJ16,2016-04-19 09:30,19,13.45,13.71,13.38,13.5,4590
VIJ16,2016-04-19 10:00,19,13.55,13.7,13.48,13.65,4767
VIJ16,2016-04-19 10:30,19,13.6,13.98,13.5,13.93,3899
VIJ16,2016-04-19 11:00,19,13.93,14.22,13.9,13.95,4065
VIJ16,2016-04-19 11:30,19,13.95,14.1,13.8,13.82,1855
VIJ16,2016-04-19 12:00,19,13.85,13.9,13.65,13.75,2650
VIJ16,2016-04-19 12:30,19,13.73,13.9,13.63,13.65,1870
VIJ16,2016-04-19 13:00,19,13.63,13.75,13.55,13.7,2931
VIJ16,2016-04-19 13:30,19,13.75,13.82,13.55,13.7,1677
VIJ16,2016-04-19 14:00,19,13.75,13.77,13.55,13.58,2694
VIJ16,2016-04-19 14:30,19,13.58,13.65,13.4,13.55,7221
VIJ16,2016-04-19 15:00,19,13.5,13.55,13.2,13.25,10930
VIJ16,2016-04-19 15:30,20,13.3,13.35,13.2,13.23,391
VIJ16,2016-04-19 16:00,20,13.23,13.23,13.23,13.23,2
VIJ16,2016-04-19 16:30,20,13.25,13.25,13.25,13.25,5
VIJ16,2016-04-19 17:00,20,13.25,13.25,13.23,13.25,46
VIJ16,2016-04-19 17:30,20,13.3,13.35,13.3,13.3,23
VIJ16,2016-04-19 18:00,20,13.3,13.3,13.3,13.3,2
VIJ16,2016-04-19 18:30,20,13.3,13.35,13.25,13.35,22
VIJ16,2016-04-19 19:00,20,13.35,13.45,13.35,13.45,104
VIJ16,2016-04-19 19:30,20,13.43,13.43,13.4,13.4,17
VIJ16,2016-04-19 20:00,20,13.45,13.5,13.44,13.5,24
VIJ16,2016-04-19 20:30,20,13.5,13.5,13.5,13.5,1
VIJ16,2016-04-19 21:00,20,13.45,13.49,13.45,13.45,44
VIJ16,2016-04-19 21:30,20,13.45,13.45,13.4,13.4,81
VIJ16,2016-04-19 22:00,20,13.45,13.5,13.45,13.5,99
VIJ16,2016-04-19 22:30,20,13.5,13.55,13.45,13.55,109
VIJ16,2016-04-19 23:00,20,13.5,13.52,13.5,13.52,8
VIJ16,2016-04-19 23:30,20,13.5,13.5,13.5,13.5,21
VIJ16,2016-04-20 00:00,20,13.5,13.5,13.5,13.5,15
VIJ16,2016-04-20 00:30,20,13.55,13.55,13.55,13.55,16
VIJ16,2016-04-20 01:00,20,13.55,13.55,13.55,13.55,15
VIJ16,2016-04-20 01:30,20,13.45,13.45,13.4,13.4,79
VIJ16,2016-04-20 02:00,20,13.4,13.45,13.3,13.38,178
VIJ16,2016-04-20 02:30,20,13.31,13.31,13.31,13.31,6
VIJ16,2016-04-20 03:00,20,13.25,13.35,13.2,13.35,55
VIJ16,2016-04-20 03:30,20,13.4,13.45,13.4,13.45,22
VIJ16,2016-04-20 04:00,20,13.45,13.45,13.38,13.4,196
VIJ16,2016-04-20 04:30,20,13.35,13.4,13.3,13.31,81
VIJ16,2016-04-20 05:00,20,13.3,13.3,13.2,13.2,88
VIJ16,2016-04-20 05:30,20,13.25,13.25,13.1,13.15,136
VIJ16,2016-04-20 06:00,20,13.15,13.15,13.1,13.1,70
VIJ16,2016-04-20 06:30,20,13.05,13.1,12.9,13.03,341
VIJ16,2016-04-20 07:00,20,13,13.1,12.9,12.9,355
VIJ16,2016-04-20 07:30,20,12.9,12.95,12.65,12.66,617