VIJ17,2016-10-10 07:00,10,19.55,19.55,19.55,19.55,1
VIJ17,2016-10-10 07:30,10,19.5,19.5,19.5,19.5,1
VIJ17,2016-10-10 08:00,10,19.55,19.55,19.55,19.55,10
VIJ17,2016-10-10 08:30,10,19.6,19.6,19.52,19.55,74
VIJ17,2016-10-10 09:00,10,19.52,19.55,19.49,19.5,46
VIJ17,2016-10-10 09:30,10,19.55,19.55,19.51,19.55,13
VIJ17,2016-10-10 10:00,10,19.54,19.6,19.54,19.55,40
VIJ17,2016-10-10 10:30,10,19.55,19.6,19.5,19.6,21
VIJ17,2016-10-10 11:00,10,19.6,19.6,19.55,19.55,61
VIJ17,2016-10-10 11:30,10,19.6,19.6,19.53,19.55,6
VIJ17,2016-10-10 12:00,10,19.55,19.55,19.5,19.52,10
VIJ17,2016-10-10 12:30,10,19.55,19.55,19.5,19.51,14
VIJ17,2016-10-10 13:00,10,19.53,19.55,19.46,19.53,91
VIJ17,2016-10-10 13:30,10,19.53,19.53,19.46,19.47,66
VIJ17,2016-10-10 14:00,10,19.51,19.51,19.51,19.51,2
VIJ17,2016-10-10 14:30,10,19.52,19.54,19.51,19.52,22
VIJ17,2016-10-10 15:00,10,19.5,19.53,19.45,19.47,97
VIJ17,2016-10-10 15:30,11,19.43,19.45,19.43,19.45,7
VIJ17,2016-10-10 16:00,11,19.42,19.42,19.42,19.42,1
VIJ17,2016-10-10 18:30,11,19.45,19.45,19.45,19.45,3
VIJ17,2016-10-10 19:30,11,19.45,19.45,19.45,19.45,2
VIJ17,2016-10-10 21:00,11,19.5,19.5,19.5,19.5,4
VIJ17,2016-10-10 22:00,11,19.55,19.55,19.55,19.55,1
VIJ17,2016-10-10 22:30,11,19.55,19.55,19.55,19.55,2
VIJ17,2016-10-10 23:30,11,19.55,19.55,19.53,19.53,4
VIJ17,2016-10-11 01:30,11,19.57,19.57,19.55,19.55,6
VIJ17,2016-10-11 02:00,11,19.55,19.55,19.55,19.55,1
VIJ17,2016-10-11 03:00,11,19.55,19.55,19.55,19.55,6
VIJ17,2016-10-11 03:30,11,19.56,19.56,19.56,19.56,17
VIJ17,2016-10-11 06:00,11,19.5,19.5,19.5,19.5,8
VIJ17,2016-10-11 06:30,11,19.5,19.5,19.5,19.5,1
VIJ17,2016-10-11 08:30,11,19.52,19.61,19.52,19.6,137
VIJ17,2016-10-11 09:00,11,19.6,19.65,19.55,19.6,120
VIJ17,2016-10-11 09:30,11,19.62,19.7,19.58,19.7,109
VIJ17,2016-10-11 10:00,11,19.68,19.8,19.68,19.77,67
VIJ17,2016-10-11 10:30,11,19.77,19.77,19.67,19.67,106
VIJ17,2016-10-11 11:00,11,19.67,19.7,19.65,19.67,22
VIJ17,2016-10-11 11:30,11,19.7,19.7,19.63,19.7,39
VIJ17,2016-10-11 12:00,11,19.68,19.79,19.67,19.75,61
VIJ17,2016-10-11 12:30,11,19.75,19.9,19.74,19.9,138
VIJ17,2016-10-11 13:00,11,19.9,19.98,19.82,19.94,74
VIJ17,2016-10-11 13:30,11,19.92,19.96,19.77,19.8,108
VIJ17,2016-10-11 14:00,11,19.85,19.85,19.72,19.75,64
VIJ17,2016-10-11 14:30,11,19.74,19.85,19.69,19.8,135
VIJ17,2016-10-11 15:00,11,19.77,19.77,19.67,19.72,50
VIJ17,2016-10-11 15:30,12,19.73,19.8,19.73,19.8,12
VIJ17,2016-10-11 18:30,12,19.72,19.72,19.68,19.7,16
VIJ17,2016-10-11 19:30,12,19.65,19.65,19.65,19.65,1
VIJ17,2016-10-11 20:00,12,19.61,19.62,19.6,19.6,6
VIJ17,2016-10-11 23:00,12,19.62,19.62,19.62,19.62,1
VIJ17,2016-10-12 01:30,12,19.65,19.66,19.65,19.66,5
VIJ17,2016-10-12 02:00,12,19.7,19.7,19.67,19.7,6
VIJ17,2016-10-12 02:30,12,19.75,19.77,19.75,19.77,18
VIJ17,2016-10-12 03:00,12,19.75,19.75,19.72,19.72,14
VIJ17,2016-10-12 03:30,12,19.75,19.75,19.72,19.73,15
VIJ17,2016-10-12 04:00,12,19.72,19.72,19.72,19.72,2
VIJ17,2016-10-12 04:30,12,19.72,19.75,19.72,19.73,8
VIJ17,2016-10-12 06:30,12,19.69,19.74,19.68,19.72,12
VIJ17,2016-10-12 07:00,12,19.72,19.81,19.72,19.8,21
VIJ17,2016-10-12 07:30,12,19.82,19.85,19.77,19.77,22
VIJ17,2016-10-12 08:00,12,19.75,19.77,19.68,19.7,13
VIJ17,2016-10-12 08:30,12,19.67,19.86,19.65,19.75,59
VIJ17,2016-10-12 09:00,12,19.66,19.7,19.65,19.65,45
VIJ17,2016-10-12 09:30,12,19.69,19.76,19.66,19.76,38
VIJ17,2016-10-12 10:00,12,19.74,19.79,19.73,19.78,15
VIJ17,2016-10-12 10:30,12,19.75,19.78,19.73,19.78,19
VIJ17,2016-10-12 11:00,12,19.8,19.8,19.68,19.68,67
VIJ17,2016-10-12 11:30,12,19.68,19.7,19.66,19.68,61
VIJ17,2016-10-12 12:00,12,19.7,19.7,19.62,19.64,86
VIJ17,2016-10-12 12:30,12,19.63,19.65,19.6,19.6,31
VIJ17,2016-10-12 13:00,12,19.63,19.74,19.6,19.71,65
VIJ17,2016-10-12 13:30,12,19.66,19.74,19.64,19.71,37
VIJ17,2016-10-12 14:00,12,19.75,19.75,19.72,19.74,45
VIJ17,2016-10-12 14:30,12,19.75,19.81,19.75,19.81,188
VIJ17,2016-10-12 15:00,12,19.83,19.9,19.82,19.9,231
VIJ17,2016-10-12 15:30,13,19.9,19.9,19.85,19.85,15
VIJ17,2016-10-12 17:00,13,19.9,19.9,19.9,19.9,1
VIJ17,2016-10-12 18:30,13,19.9,19.9,19.88,19.9,4
VIJ17,2016-10-12 19:30,13,19.88,19.92,19.88,19.89,5
VIJ17,2016-10-12 20:00,13,19.9,19.96,19.88,19.96,21
VIJ17,2016-10-12 20:30,13,19.95,19.95,19.94,19.95,4
VIJ17,2016-10-12 21:00,13,20,20.05,19.99,20.03,23
VIJ17,2016-10-12 21:30,13,20.1,20.1,20.06,20.1,16
VIJ17,2016-10-12 22:00,13,20.08,20.08,20.08,20.08,4
VIJ17,2016-10-12 22:30,13,20.09,20.09,20.05,20.08,5
VIJ17,2016-10-13 01:00,13,20.06,20.08,20.06,20.06,3
VIJ17,2016-10-13 02:00,13,20.1,20.1,20.05,20.05,11
VIJ17,2016-10-13 02:30,13,20.05,20.1,20.05,20.08,14
VIJ17,2016-10-13 03:00,13,20.05,20.05,20.02,20.02,10
VIJ17,2016-10-13 03:30,13,20.01,20.01,19.93,19.94,40
VIJ17,2016-10-13 04:00,13,19.93,19.93,19.93,19.93,4
VIJ17,2016-10-13 04:30,13,19.93,19.95,19.9,19.95,24
VIJ17,2016-10-13 05:00,13,19.98,20.02,19.98,20.01,8
VIJ17,2016-10-13 06:00,13,20.02,20.05,20,20.04,11
VIJ17,2016-10-13 06:30,13,20.05,20.05,19.95,19.95,60
VIJ17,2016-10-13 07:00,13,20,20.1,20,20.1,6
VIJ17,2016-10-13 07:30,13,20.11,20.15,20.11,20.14,12
VIJ17,2016-10-13 08:00,13,20.1,20.1,20.02,20.05,7
VIJ17,2016-10-13 08:30,13,20.05,20.32,20.05,20.29,207
VIJ17,2016-10-13 09:00,13,20.3,20.35,20.18,20.19,68
VIJ17,2016-10-13 09:30,13,20.3,20.3,20.13,20.25,88
VIJ17,2016-10-13 10:00,13,20.2,20.28,20.05,20.08,62
VIJ17,2016-10-13 10:30,13,20.07,20.15,20.02,20.15,80
VIJ17,2016-10-13 11:00,13,20.19,20.19,20.13,20.17,15
VIJ17,2016-10-13 11:30,13,20.1,20.1,19.95,20.07,114
VIJ17,2016-10-13 12:00,13,20.1,20.15,20.05,20.05,54
VIJ17,2016-10-13 12:30,13,20.1,20.1,19.97,19.97,42
VIJ17,2016-10-13 13:00,13,19.97,20,19.95,19.95,38
VIJ17,2016-10-13 13:30,13,19.9,19.93,19.89,19.9,20
VIJ17,2016-10-13 14:00,13,19.9,19.95,19.9,19.93,27
VIJ17,2016-10-13 14:30,13,19.93,20,19.85,19.98,90
VIJ17,2016-10-13 15:00,13,19.99,20.07,19.97,20.05,75
VIJ17,2016-10-13 15:30,14,20.1,20.1,20,20,10
VIJ17,2016-10-13 17:00,14,20,20,20,20,8
VIJ17,2016-10-13 17:30,14,20,20.01,19.98,20,5
VIJ17,2016-10-13 18:30,14,20,20,20,20,1
VIJ17,2016-10-13 19:30,14,20.05,20.05,20.05,20.05,1
VIJ17,2016-10-13 21:00,14,20.02,20.02,20.02,20.02,1
VIJ17,2016-10-14 02:30,14,19.95,19.95,19.95,19.95,2
VIJ17,2016-10-14 03:00,14,20,20.01,20,20.01,4
VIJ17,2016-10-14 03:30,14,20,20.03,19.95,19.95,4
VIJ17,2016-10-14 04:00,14,19.95,19.97,19.95,19.97,34
VIJ17,2016-10-14 04:30,14,19.95,19.95,19.85,19.85,16
VIJ17,2016-10-14 05:00,14,19.85,19.88,19.85,19.85,29
VIJ17,2016-10-14 05:30,14,19.8,19.8,19.8,19.8,2
VIJ17,2016-10-14 07:00,14,19.86,19.86,19.86,19.86,1
VIJ17,2016-10-14 07:30,14,19.85,19.85,19.8,19.8,14
VIJ17,2016-10-14 08:30,14,19.75,19.83,19.75,19.8,17
VIJ17,2016-10-14 09:00,14,19.83,19.86,19.76,19.8,72
VIJ17,2016-10-14 09:30,14,19.77,19.8,19.75,19.8,107
VIJ17,2016-10-14 10:00,14,19.83,19.88,19.82,19.85,55
VIJ17,2016-10-14 10:30,14,19.89,19.95,19.88,19.95,81
VIJ17,2016-10-14 11:00,14,19.98,20,19.94,19.94,72
VIJ17,2016-10-14 11:30,14,19.9,19.93,19.9,19.9,25
VIJ17,2016-10-14 12:00,14,19.9,19.93,19.79,19.8,60
VIJ17,2016-10-14 12:30,14,19.82,19.83,19.77,19.83,20
VIJ17,2016-10-14 13:00,14,19.82,19.85,19.8,19.82,47
VIJ17,2016-10-14 13:30,14,19.8,19.89,19.78,19.88,47
VIJ17,2016-10-14 14:00,14,19.87,19.88,19.83,19.87,49
VIJ17,2016-10-14 14:30,14,19.85,19.98,19.8,19.97,178
VIJ17,2016-10-14 15:00,14,19.95,20.05,19.95,20.02,125
VIJ17,2016-10-16 17:30,17,20.1,20.1,20.1,20.1,1
VIJ17,2016-10-16 19:30,17,20.07,20.07,20.06,20.06,2
VIJ17,2016-10-16 20:30,17,20.09,20.09,20.09,20.09,10
VIJ17,2016-10-16 21:30,17,20.05,20.05,20.05,20.05,1
VIJ17,2016-10-17 02:30,17,20.05,20.05,20,20,6
VIJ17,2016-10-17 03:00,17,20,20,20,20,1
VIJ17,2016-10-17 06:30,17,19.9,19.94,19.88,19.94,6
VIJ17,2016-10-17 07:00,17,19.9,19.9,19.9,19.9,1
VIJ17,2016-10-17 07:30,17,19.9,19.9,19.9,19.9,2
VIJ17,2016-10-17 08:30,17,19.85,19.92,19.76,19.9,163
VIJ17,2016-10-17 09:00,17,19.9,19.92,19.8,19.8,86
VIJ17,2016-10-17 09:30,17,19.83,19.92,19.83,19.92,20
VIJ17,2016-10-17 10:00,17,19.86,19.94,19.86,19.93,30
VIJ17,2016-10-17 10:30,17,19.93,19.93,19.9,19.9,32
VIJ17,2016-10-17 11:00,17,19.9,19.92,19.84,19.9,44
VIJ17,2016-10-17 11:30,17,19.9,19.94,19.85,19.85,94
VIJ17,2016-10-17 12:00,17,19.88,20.03,19.88,20,36
VIJ17,2016-10-17 12:30,17,19.97,20,19.96,20,18
VIJ17,2016-10-17 13:00,17,20,20,19.93,19.95,16
VIJ17,2016-10-17 13:30,17,19.95,19.95,19.9,19.9,32
VIJ17,2016-10-17 14:00,17,19.9,19.94,19.88,19.94,69
VIJ17,2016-10-17 14:30,17,19.95,19.95,19.85,19.85,60
VIJ17,2016-10-17 15:00,17,19.9,19.9,19.85,19.85,12
VIJ17,2016-10-17 16:00,18,19.85,19.85,19.85,19.85,2
VIJ17,2016-10-17 20:00,18,19.8,19.8,19.8,19.8,3
VIJ17,2016-10-17 23:30,18,19.85,19.85,19.85,19.85,1
VIJ17,2016-10-18 00:30,18,19.8,19.8,19.8,19.8,1
VIJ17,2016-10-18 01:00,18,19.75,19.79,19.75,19.79,2
VIJ17,2016-10-18 02:00,18,19.75,19.76,19.7,19.74,15
VIJ17,2016-10-18 02:30,18,19.7,19.72,19.7,19.7,31
VIJ17,2016-10-18 03:00,18,19.7,19.72,19.69,19.7,22
VIJ17,2016-10-18 03:30,18,19.67,19.7,19.67,19.7,16
VIJ17,2016-10-18 04:00,18,19.7,19.7,19.65,19.65,5
VIJ17,2016-10-18 04:30,18,19.69,19.69,19.67,19.67,2
VIJ17,2016-10-18 05:00,18,19.7,19.7,19.67,19.67,31
VIJ17,2016-10-18 06:00,18,19.7,19.7,19.67,19.67,4
VIJ17,2016-10-18 06:30,18,19.7,19.7,19.67,19.67,33
VIJ17,2016-10-18 07:00,18,19.67,19.67,19.67,19.67,1
VIJ17,2016-10-18 07:30,18,19.65,19.66,19.65,19.66,25
VIJ17,2016-10-18 08:00,18,19.65,19.65,19.65,19.65,4
VIJ17,2016-10-18 08:30,18,19.62,19.7,19.6,19.67,149
VIJ17,2016-10-18 09:00,18,19.67,19.67,19.63,19.65,17
VIJ17,2016-10-18 09:30,18,19.65,19.69,19.65,19.68,32
VIJ17,2016-10-18 10:00,18,19.68,19.7,19.68,19.7,173
VIJ17,2016-10-18 10:30,18,19.65,19.69,19.63,19.63,52
VIJ17,2016-10-18 11:00,18,19.63,19.65,19.63,19.63,21
VIJ17,2016-10-18 11:30,18,19.65,19.7,19.6,19.68,40
VIJ17,2016-10-18 12:30,18,19.69,19.69,19.69,19.69,1
VIJ17,2016-10-18 13:00,18,19.69,19.7,19.65,19.65,35
VIJ17,2016-10-18 13:30,18,19.65,19.65,19.63,19.64,36
VIJ17,2016-10-18 14:00,18,19.64,19.65,19.62,19.65,10
VIJ17,2016-10-18 14:30,18,19.65,19.7,19.6,19.67,234
VIJ17,2016-10-18 15:00,18,19.68,19.75,19.65,19.75,278
VIJ17,2016-10-18 15:30,19,19.75,19.77,19.72,19.72,10
VIJ17,2016-10-18 20:00,19,19.71,19.71,19.71,19.71,1
VIJ17,2016-10-18 21:00,19,19.65,19.66,19.65,19.66,4
VIJ17,2016-10-19 01:00,19,19.69,19.69,19.69,19.69,2
VIJ17,2016-10-19 02:00,19,19.7,19.72,19.69,19.72,33
VIJ17,2016-10-19 03:00,19,19.7,19.71,19.7,19.71,4
VIJ17,2016-10-19 04:00,19,19.66,19.69,19.66,19.69,3
VIJ17,2016-10-19 06:30,19,19.65,19.67,19.65,19.65,29
VIJ17,2016-10-19 07:00,19,19.6,19.62,19.59,19.6,19
VIJ17,2016-10-19 07:30,19,19.6,19.6,19.59,19.59,37
VIJ17,2016-10-19 08:00,19,19.57,19.6,19.53,19.55,44
VIJ17,2016-10-19 08:30,19,19.55,19.65,19.55,19.6,271
VIJ17,2016-10-19 09:00,19,19.6,19.6,19.55,19.55,88
VIJ17,2016-10-19 09:30,19,19.53,19.54,19.5,19.5,66
VIJ17,2016-10-19 10:00,19,19.49,19.49,19.48,19.48,3
VIJ17,2016-10-19 10:30,19,19.47,19.5,19.45,19.45,23
VIJ17,2016-10-19 11:00,19,19.45,19.48,19.45,19.48,4
VIJ17,2016-10-19 11:30,19,19.48,19.48,19.43,19.48,80
VIJ17,2016-10-19 12:00,19,19.48,19.48,19.43,19.45,219
VIJ17,2016-10-19 12:30,19,19.47,19.47,19.42,19.42,30
VIJ17,2016-10-19 13:00,19,19.45,19.45,19.42,19.43,10
VIJ17,2016-10-19 13:30,19,19.43,19.48,19.43,19.47,64
VIJ17,2016-10-19 14:00,19,19.45,19.49,19.45,19.47,83
VIJ17,2016-10-19 14:30,19,19.45,19.55,19.45,19.55,134
VIJ17,2016-10-19 15:00,19,19.52,19.55,19.5,19.5,86
VIJ17,2016-10-19 15:30,20,19.55,19.55,19.55,19.55,2
VIJ17,2016-10-19 16:30,20,19.51,19.51,19.51,19.51,1
VIJ17,2016-10-19 20:00,20,19.55,19.55,19.55,19.55,9
VIJ17,2016-10-20 00:00,20,19.53,19.53,19.52,19.52,2
VIJ17,2016-10-20 01:00,20,19.55,19.55,19.55,19.55,2
VIJ17,2016-10-20 03:30,20,19.5,19.5,19.5,19.5,2
VIJ17,2016-10-20 04:00,20,19.5,19.5,19.5,19.5,1
VIJ17,2016-10-20 05:30,20,19.5,19.5,19.5,19.5,6
VIJ17,2016-10-20 07:00,20,19.51,19.51,19.51,19.51,1
VIJ17,2016-10-20 07:30,20,19.58,19.6,19.55,19.55,22
VIJ17,2016-10-20 08:00,20,19.55,19.6,19.55,19.6,39
VIJ17,2016-10-20 08:30,20,19.6,19.6,19.5,19.51,238
VIJ17,2016-10-20 09:00,20,19.53,19.58,19.5,19.58,51
VIJ17,2016-10-20 09:30,20,19.6,19.7,19.59,19.7,188
VIJ17,2016-10-20 10:00,20,19.68,19.75,19.65,19.65,95
VIJ17,2016-10-20 10:30,20,19.7,19.7,19.6,19.6,149
VIJ17,2016-10-20 11:00,20,19.6,19.6,19.57,19.57,13
VIJ17,2016-10-20 11:30,20,19.55,19.55,19.5,19.5,118
VIJ17,2016-10-20 12:00,20,19.54,19.55,19.49,19.54,61
VIJ17,2016-10-20 12:30,20,19.51,19.6,19.47,19.57,137
VIJ17,2016-10-20 13:00,20,19.59,19.6,19.54,19.54,48
VIJ17,2016-10-20 13:30,20,19.52,19.55,19.49,19.49,77
VIJ17,2016-10-20 14:00,20,19.5,19.55,19.48,19.55,121
VIJ17,2016-10-20 14:30,20,19.55,19.6,19.53,19.6,230
VIJ17,2016-10-20 15:00,20,19.58,19.6,19.52,19.55,131
VIJ17,2016-10-20 17:00,21,19.6,19.6,19.6,19.6,1
VIJ17,2016-10-20 19:00,21,19.58,19.6,19.58,19.6,16
VIJ17,2016-10-20 22:30,21,19.65,19.65,19.65,19.65,1
VIJ17,2016-10-21 03:30,21,19.63,19.65,19.63,19.65,56
VIJ17,2016-10-21 04:30,21,19.6,19.6,19.6,19.6,5
VIJ17,2016-10-21 06:30,21,19.6,19.6,19.6,19.6,3
VIJ17,2016-10-21 07:00,21,19.59,19.59,19.57,19.57,11
VIJ17,2016-10-21 07:30,21,19.6,19.6,19.6,19.6,24
VIJ17,2016-10-21 08:00,21,19.65,19.7,19.65,19.69,75
VIJ17,2016-10-21 08:30,21,19.67,19.7,19.62,19.62,72
VIJ17,2016-10-21 09:00,21,19.65,19.68,19.55,19.58,430
VIJ17,2016-10-21 09:30,21,19.55,19.55,19.53,19.55,66
VIJ17,2016-10-21 10:00,21,19.53,19.55,19.53,19.54,17
VIJ17,2016-10-21 10:30,21,19.53,19.55,19.5,19.53,195
VIJ17,2016-10-21 11:00,21,19.53,19.55,19.53,19.55,6
VIJ17,2016-10-21 11:30,21,19.52,19.55,19.5,19.5,25
VIJ17,2016-10-21 12:00,21,19.5,19.5,19.4,19.45,96
VIJ17,2016-10-21 12:30,21,19.45,19.48,19.42,19.45,51
VIJ17,2016-10-21 13:00,21,19.45,19.5,19.42,19.45,111
VIJ17,2016-10-21 13:30,21,19.44,19.45,19.41,19.43,24
VIJ17,2016-10-21 14:00,21,19.43,19.43,19.35,19.4,38
VIJ17,2016-10-21 14:30,21,19.4,19.45,19.38,19.44,127
VIJ17,2016-10-21 15:00,21,19.4,19.45,19.35,19.42,164
VIJ17,2016-10-23 20:30,24,19.45,19.45,19.45,19.45,1
VIJ17,2016-10-23 23:30,24,19.43,19.43,19.43,19.43,2
VIJ17,2016-10-24 01:00,24,19.4,19.4,19.4,19.4,6
VIJ17,2016-10-24 01:30,24,19.4,19.4,19.4,19.4,3
VIJ17,2016-10-24 02:00,24,19.3,19.33,19.3,19.31,5
VIJ17,2016-10-24 02:30,24,19.29,19.29,19.25,19.27,5
VIJ17,2016-10-24 03:00,24,19.25,19.25,19.25,19.25,6
VIJ17,2016-10-24 03:30,24,19.25,19.25,19.25,19.25,3
VIJ17,2016-10-24 06:00,24,19.25,19.25,19.23,19.23,12
VIJ17,2016-10-24 08:00,24,19.25,19.27,19.25,19.27,37
VIJ17,2016-10-24 08:30,24,19.27,19.27,19.15,19.16,158
VIJ17,2016-10-24 09:00,24,19.16,19.2,19.16,19.2,277
VIJ17,2016-10-24 09:30,24,19.22,19.23,19.15,19.15,141
VIJ17,2016-10-24 10:00,24,19.17,19.17,19.12,19.15,36
VIJ17,2016-10-24 10:30,24,19.2,19.2,19.13,19.18,108
VIJ17,2016-10-24 11:00,24,19.2,19.2,19.15,19.18,11
VIJ17,2016-10-24 11:30,24,19.15,19.22,19.15,19.19,146
VIJ17,2016-10-24 12:00,24,19.17,19.17,19.1,19.1,42
VIJ17,2016-10-24 12:30,24,19.12,19.15,19.1,19.14,30
VIJ17,2016-10-24 13:00,24,19.1,19.15,19.1,19.1,14
VIJ17,2016-10-24 13:30,24,19.1,19.11,19.08,19.09,119
VIJ17,2016-10-24 14:00,24,19.09,19.11,19.05,19.11,90
VIJ17,2016-10-24 14:30,24,19.11,19.15,19.09,19.14,214
VIJ17,2016-10-24 15:00,24,19.13,19.13,19.05,19.05,254
VIJ17,2016-10-24 15:30,25,19.05,19.05,19,19,4
VIJ17,2016-10-24 16:00,25,19.05,19.05,19.04,19.04,3
VIJ17,2016-10-24 16:30,25,19.05,19.05,19.05,19.05,1
VIJ17,2016-10-24 22:30,25,19.05,19.05,19.05,19.05,1
VIJ17,2016-10-25 01:30,25,19.03,19.03,19.03,19.03,1
VIJ17,2016-10-25 04:30,25,19.05,19.05,19.05,19.05,4
VIJ17,2016-10-25 07:30,25,19.06,19.06,19.03,19.05,28
VIJ17,2016-10-25 08:00,25,19.1,19.12,19.07,19.07,70
VIJ17,2016-10-25 08:30,25,19.07,19.14,19.05,19.05,110
VIJ17,2016-10-25 09:00,25,19.08,19.1,19.05,19.07,83
VIJ17,2016-10-25 09:30,25,19.07,19.19,19.07,19.15,291
VIJ17,2016-10-25 10:00,25,19.15,19.15,19.1,19.13,160
VIJ17,2016-10-25 10:30,25,19.13,19.18,19.13,19.18,45
VIJ17,2016-10-25 11:00,25,19.18,19.23,19.18,19.22,67
VIJ17,2016-10-25 11:30,25,19.2,19.2,19.09,19.09,143
VIJ17,2016-10-25 12:00,25,19.1,19.1,19.08,19.08,78
VIJ17,2016-10-25 12:30,25,19.1,19.1,19.05,19.05,44
VIJ17,2016-10-25 13:00,25,19.07,19.07,19.05,19.05,75
VIJ17,2016-10-25 13:30,25,19.05,19.07,19.03,19.03,122
VIJ17,2016-10-25 14:00,25,19.03,19.05,19,19.03,336
VIJ17,2016-10-25 14:30,25,19.02,19.1,19.02,19.05,289
VIJ17,2016-10-25 15:00,25,19.01,19.08,19,19.05,359
VIJ17,2016-10-25 15:30,26,19.1,19.1,19.05,19.1,33
VIJ17,2016-10-25 16:30,26,19.08,19.08,19.08,19.08,1
VIJ17,2016-10-25 17:30,26,19.1,19.12,19.1,19.12,2
VIJ17,2016-10-26 01:30,26,19.11,19.11,19.1,19.1,17
VIJ17,2016-10-26 02:00,26,19.15,19.15,19.15,19.15,1
VIJ17,2016-10-26 03:00,26,19.2,19.2,19.18,19.18,11
VIJ17,2016-10-26 03:30,26,19.2,19.2,19.2,19.2,4
VIJ17,2016-10-26 04:00,26,19.22,19.27,19.22,19.27,30
VIJ17,2016-10-26 06:00,26,19.2,19.25,19.2,19.2,6
VIJ17,2016-10-26 06:30,26,19.2,19.2,19.2,19.2,4
VIJ17,2016-10-26 07:00,26,19.15,19.15,19.14,19.14,12
VIJ17,2016-10-26 07:30,26,19.15,19.15,19.15,19.15,2
VIJ17,2016-10-26 08:00,26,19.2,19.23,19.18,19.2,141
VIJ17,2016-10-26 08:30,26,19.2,19.22,19.15,19.22,165
VIJ17,2016-10-26 09:00,26,19.2,19.23,19.1,19.23,205
VIJ17,2016-10-26 09:30,26,19.15,19.15,19.04,19.04,228
VIJ17,2016-10-26 10:00,26,19.05,19.07,19.04,19.05,139
VIJ17,2016-10-26 10:30,26,19.05,19.09,19.03,19.09,123
VIJ17,2016-10-26 11:00,26,19.05,19.1,19.04,19.1,345
VIJ17,2016-10-26 11:30,26,19.08,19.1,19.05,19.1,53
VIJ17,2016-10-26 12:00,26,19.1,19.15,19.07,19.1,108
VIJ17,2016-10-26 12:30,26,19.1,19.15,19.1,19.12,108
VIJ17,2016-10-26 13:00,26,19.15,19.15,19.1,19.1,203
VIJ17,2016-10-26 13:30,26,19.1,19.13,19.05,19.09,364
VIJ17,2016-10-26 14:00,26,19.09,19.13,19.09,19.13,114
VIJ17,2016-10-26 14:30,26,19.12,19.2,19.1,19.18,254
VIJ17,2016-10-26 15:00,26,19.15,19.23,19.15,19.21,440
VIJ17,2016-10-26 15:30,27,19.22,19.25,19.22,19.25,5
VIJ17,2016-10-26 19:00,27,19.22,19.22,19.22,19.22,5
VIJ17,2016-10-26 20:30,27,19.2,19.2,19.2,19.2,7
VIJ17,2016-10-27 00:00,27,19.25,19.25,19.25,19.25,2
VIJ17,2016-10-27 00:30,27,19.21,19.21,19.21,19.21,1
VIJ17,2016-10-27 01:30,27,19.19,19.19,19.19,19.19,1
VIJ17,2016-10-27 02:00,27,19.2,19.2,19.19,19.2,19
VIJ17,2016-10-27 02:30,27,19.2,19.2,19.13,19.13,15
VIJ17,2016-10-27 03:00,27,19.1,19.1,19.07,19.07,3
VIJ17,2016-10-27 03:30,27,19.1,19.2,19.1,19.2,13
VIJ17,2016-10-27 04:00,27,19.2,19.2,19.2,19.2,1
VIJ17,2016-10-27 04:30,27,19.2,19.2,19.2,19.2,1
VIJ17,2016-10-27 05:00,27,19.16,19.16,19.15,19.15,14
VIJ17,2016-10-27 05:30,27,19.1,19.12,19.1,19.11,8
VIJ17,2016-10-27 06:30,27,19.08,19.12,19.08,19.12,10
VIJ17,2016-10-27 07:30,27,19.07,19.08,19.06,19.08,4
VIJ17,2016-10-27 08:00,27,19.05,19.07,19.03,19.07,19
VIJ17,2016-10-27 08:30,27,19.05,19.17,19.05,19.12,173
VIJ17,2016-10-27 09:00,27,19.1,19.35,19.1,19.3,265
VIJ17,2016-10-27 09:30,27,19.29,19.3,19.2,19.24,99
VIJ17,2016-10-27 10:00,27,19.23,19.23,19.18,19.18,114
VIJ17,2016-10-27 10:30,27,19.18,19.2,19.15,19.15,48
VIJ17,2016-10-27 11:00,27,19.15,19.15,19.15,19.15,49
VIJ17,2016-10-27 11:30,27,19.2,19.34,19.2,19.3,194
VIJ17,2016-10-27 12:00,27,19.3,19.34,19.27,19.27,95
VIJ17,2016-10-27 12:30,27,19.27,19.28,19.23,19.25,124
VIJ17,2016-10-27 13:00,27,19.28,19.29,19.23,19.23,28
VIJ17,2016-10-27 13:30,27,19.23,19.3,19.23,19.28,55
VIJ17,2016-10-27 14:00,27,19.27,19.42,19.27,19.4,107
VIJ17,2016-10-27 14:30,27,19.38,19.38,19.33,19.35,218
VIJ17,2016-10-27 15:00,27,19.38,19.47,19.35,19.47,563
VIJ17,2016-10-27 15:30,28,19.47,19.47,19.38,19.4,28
VIJ17,2016-10-27 20:30,28,19.35,19.35,19.35,19.35,2
VIJ17,2016-10-27 22:00,28,19.35,19.35,19.35,19.35,1
VIJ17,2016-10-28 00:30,28,19.37,19.37,19.37,19.37,1
VIJ17,2016-10-28 02:00,28,19.41,19.49,19.41,19.45,39
VIJ17,2016-10-28 03:00,28,19.5,19.52,19.48,19.52,19
VIJ17,2016-10-28 03:30,28,19.52,19.55,19.45,19.45,24
VIJ17,2016-10-28 04:00,28,19.41,19.41,19.41,19.41,5
VIJ17,2016-10-28 04:30,28,19.4,19.42,19.4,19.4,17
VIJ17,2016-10-28 05:00,28,19.4,19.4,19.4,19.4,8
VIJ17,2016-10-28 05:30,28,19.4,19.42,19.4,19.42,29
VIJ17,2016-10-28 06:00,28,19.38,19.38,19.35,19.38,8
VIJ17,2016-10-28 07:00,28,19.38,19.38,19.35,19.35,4
VIJ17,2016-10-28 07:30,28,19.35,19.35,19.32,19.33,8
VIJ17,2016-10-28 08:00,28,19.3,19.43,19.28,19.38,67
VIJ17,2016-10-28 08:30,28,19.38,19.45,19.38,19.38,117
VIJ17,2016-10-28 09:00,28,19.4,19.44,19.33,19.35,195
VIJ17,2016-10-28 09:30,28,19.37,19.37,19.3,19.33,37
VIJ17,2016-10-28 10:00,28,19.33,19.37,19.3,19.37,71
VIJ17,2016-10-28 10:30,28,19.35,19.37,19.33,19.37,17
VIJ17,2016-10-28 11:00,28,19.35,19.35,19.25,19.28,114
VIJ17,2016-10-28 11:30,28,19.28,19.3,19.25,19.25,237
VIJ17,2016-10-28 12:00,28,19.3,19.57,19.3,19.55,244
VIJ17,2016-10-28 12:30,28,19.58,19.73,19.55,19.65,676
VIJ17,2016-10-28 13:00,28,19.62,19.69,19.45,19.45,525
VIJ17,2016-10-28 13:30,28,19.45,19.52,19.42,19.43,264
VIJ17,2016-10-28 14:00,28,19.45,19.53,19.35,19.41,166
VIJ17,2016-10-28 14:30,28,19.44,19.55,19.43,19.55,170
VIJ17,2016-10-28 15:00,28,19.53,19.53,19.42,19.5,418
VIJ17,2016-10-30 17:00,31,19.55,19.55,19.55,19.55,1
VIJ17,2016-10-30 17:30,31,19.55,19.55,19.55,19.55,2
VIJ17,2016-10-30 18:30,31,19.53,19.53,19.49,19.49,5
VIJ17,2016-10-30 21:00,31,19.48,19.48,19.47,19.47,2
VIJ17,2016-10-30 22:00,31,19.42,19.42,19.4,19.4,3
VIJ17,2016-10-31 03:00,31,19.45,19.45,19.45,19.45,3
VIJ17,2016-10-31 05:00,31,19.45,19.45,19.45,19.45,9
VIJ17,2016-10-31 07:00,31,19.47,19.47,19.47,19.47,1
VIJ17,2016-10-31 07:30,31,19.45,19.46,19.45,19.45,8
VIJ17,2016-10-31 08:00,31,19.41,19.41,19.41,19.41,1
VIJ17,2016-10-31 08:30,31,19.4,19.6,19.4,19.55,246
VIJ17,2016-10-31 09:00,31,19.6,19.6,19.45,19.45,141
VIJ17,2016-10-31 09:30,31,19.45,19.55,19.45,19.55,44
VIJ17,2016-10-31 10:00,31,19.55,19.58,19.5,19.5,39
VIJ17,2016-10-31 10:30,31,19.49,19.5,19.45,19.48,39
VIJ17,2016-10-31 11:00,31,19.45,19.52,19.45,19.5,53
VIJ17,2016-10-31 11:30,31,19.49,19.49,19.45,19.45,80
VIJ17,2016-10-31 12:00,31,19.49,19.52,19.49,19.52,15
VIJ17,2016-10-31 12:30,31,19.52,19.55,19.5,19.55,47
VIJ17,2016-10-31 13:00,31,19.52,19.65,19.5,19.65,49
VIJ17,2016-10-31 13:30,31,19.6,19.62,19.57,19.57,67
VIJ17,2016-10-31 14:00,31,19.58,19.59,19.53,19.53,56
VIJ17,2016-10-31 14:30,31,19.52,19.55,19.45,19.5,349
VIJ17,2016-10-31 15:00,31,19.5,19.5,19.4,19.48,739
VIJ17,2016-10-31 15:30,1,19.45,19.47,19.35,19.35,28
VIJ17,2016-10-31 16:00,1,19.4,19.46,19.4,19.45,66
VIJ17,2016-10-31 19:30,1,19.43,19.43,19.43,19.43,4
VIJ17,2016-10-31 20:30,1,19.41,19.41,19.41,19.41,1
VIJ17,2016-10-31 21:00,1,19.39,19.39,19.39,19.39,1
VIJ17,2016-10-31 22:30,1,19.35,19.35,19.35,19.35,1
VIJ17,2016-11-01 02:00,1,19.35,19.35,19.35,19.35,3
VIJ17,2016-11-01 02:30,1,19.4,19.4,19.4,19.4,2
VIJ17,2016-11-01 03:30,1,19.47,19.5,19.47,19.5,5
VIJ17,2016-11-01 04:00,1,19.5,19.5,19.49,19.49,2
VIJ17,2016-11-01 04:30,1,19.48,19.5,19.45,19.45,5
VIJ17,2016-11-01 05:00,1,19.45,19.45,19.45,19.45,2
VIJ17,2016-11-01 05:30,1,19.44,19.45,19.44,19.45,2
VIJ17,2016-11-01 06:00,1,19.48,19.5,19.47,19.49,17
VIJ17,2016-11-01 06:30,1,19.5,19.52,19.5,19.52,18
VIJ17,2016-11-01 07:00,1,19.54,19.54,19.54,19.54,1
VIJ17,2016-11-01 07:30,1,19.5,19.5,19.5,19.5,20
VIJ17,2016-11-01 08:00,1,19.51,19.52,19.47,19.47,13
VIJ17,2016-11-01 08:30,1,19.5,19.62,19.5,19.6,404
VIJ17,2016-11-01 09:00,1,19.6,19.74,19.6,19.74,267
VIJ17,2016-11-01 09:30,1,19.73,19.82,19.7,19.7,448
VIJ17,2016-11-01 10:00,1,19.69,19.75,19.65,19.69,160
VIJ17,2016-11-01 10:30,1,19.74,19.83,19.74,19.83,189
VIJ17,2016-11-01 11:00,1,19.8,19.9,19.78,19.88,158
VIJ17,2016-11-01 11:30,1,19.88,19.88,19.78,19.85,243
VIJ17,2016-11-01 12:00,1,19.82,19.87,19.8,19.8,45
VIJ17,2016-11-01 12:30,1,19.8,19.94,19.8,19.9,107
VIJ17,2016-11-01 13:00,1,19.88,19.98,19.8,19.8,392
VIJ17,2016-11-01 13:30,1,19.8,19.9,19.8,19.87,141
VIJ17,2016-11-01 14:00,1,19.9,19.95,19.78,19.79,213
VIJ17,2016-11-01 14:30,1,19.78,19.78,19.6,19.63,473
VIJ17,2016-11-01 15:00,1,19.61,19.75,19.6,19.75,180
VIJ17,2016-11-01 15:30,2,19.75,19.75,19.75,19.75,1
VIJ17,2016-11-01 17:30,2,19.7,19.7,19.7,19.7,9
VIJ17,2016-11-01 18:00,2,19.7,19.7,19.7,19.7,13
VIJ17,2016-11-01 18:30,2,19.7,19.7,19.69,19.69,2
VIJ17,2016-11-01 19:00,2,19.65,19.65,19.65,19.65,10
VIJ17,2016-11-01 20:00,2,19.65,19.7,19.65,19.7,3
VIJ17,2016-11-01 20:30,2,19.72,19.73,19.7,19.7,10
VIJ17,2016-11-01 22:00,2,19.8,19.8,19.8,19.8,3
VIJ17,2016-11-01 22:30,2,19.76,19.76,19.76,19.76,1
VIJ17,2016-11-02 00:30,2,19.8,19.8,19.8,19.8,1
VIJ17,2016-11-02 01:00,2,19.8,19.8,19.8,19.8,1
VIJ17,2016-11-02 02:30,2,19.75,19.75,19.7,19.7,3
VIJ17,2016-11-02 03:00,2,19.75,19.8,19.74,19.8,5
VIJ17,2016-11-02 03:30,2,19.8,19.8,19.75,19.75,6
VIJ17,2016-11-02 04:00,2,19.75,19.75,19.75,19.75,2
VIJ17,2016-11-02 04:30,2,19.7,19.7,19.7,19.7,2
VIJ17,2016-11-02 05:00,2,19.67,19.72,19.67,19.7,6
VIJ17,2016-11-02 05:30,2,19.69,19.7,19.69,19.7,4
VIJ17,2016-11-02 06:00,2,19.68,19.68,19.6,19.6,18
VIJ17,2016-11-02 06:30,2,19.62,19.62,19.62,19.62,2
VIJ17,2016-11-02 07:00,2,19.65,19.65,19.65,19.65,6
VIJ17,2016-11-02 07:30,2,19.7,19.75,19.7,19.7,3
VIJ17,2016-11-02 08:00,2,19.69,19.69,19.65,19.65,13
VIJ17,2016-11-02 08:30,2,19.7,19.75,19.6,19.65,183
VIJ17,2016-11-02 09:00,2,19.65,19.75,19.63,19.7,313
VIJ17,2016-11-02 09:30,2,19.7,19.78,19.65,19.74,236
VIJ17,2016-11-02 10:00,2,19.71,19.75,19.69,19.7,100
VIJ17,2016-11-02 10:30,2,19.7,19.73,19.65,19.65,61
VIJ17,2016-11-02 11:00,2,19.65,19.7,19.65,19.67,72
VIJ17,2016-11-02 11:30,2,19.65,19.7,19.6,19.7,67
VIJ17,2016-11-02 12:00,2,19.72,19.79,19.7,19.75,151
VIJ17,2016-11-02 12:30,2,19.75,19.75,19.65,19.65,35
VIJ17,2016-11-02 13:00,2,19.65,19.8,19.57,19.6,303
VIJ17,2016-11-02 13:30,2,19.6,19.65,19.55,19.65,67
VIJ17,2016-11-02 14:00,2,19.65,19.65,19.59,19.6,125
VIJ17,2016-11-02 14:30,2,19.6,19.79,19.6,19.7,173
VIJ17,2016-11-02 15:00,2,19.75,19.84,19.74,19.8,96
VIJ17,2016-11-02 15:30,3,19.83,19.89,19.83,19.87,4
VIJ17,2016-11-02 16:00,3,19.85,19.9,19.85,19.9,8
VIJ17,2016-11-02 16:30,3,19.95,19.95,19.93,19.93,5
VIJ17,2016-11-02 17:00,3,19.9,19.9,19.87,19.87,3
VIJ17,2016-11-02 18:00,3,19.85,19.85,19.85,19.85,2
VIJ17,2016-11-02 18:30,3,19.85,19.88,19.85,19.88,2
VIJ17,2016-11-02 19:00,3,19.84,19.84,19.84,19.84,1
VIJ17,2016-11-02 21:30,3,19.88,19.9,19.88,19.9,10
VIJ17,2016-11-02 22:00,3,19.98,20,19.94,19.94,3
VIJ17,2016-11-02 22:30,3,20,20,19.95,19.95,4
VIJ17,2016-11-03 01:30,3,19.9,19.9,19.9,19.9,2
VIJ17,2016-11-03 03:00,3,19.9,19.9,19.9,19.9,2
VIJ17,2016-11-03 04:00,3,19.85,19.85,19.85,19.85,3
VIJ17,2016-11-03 04:30,3,19.8,19.8,19.8,19.8,8
VIJ17,2016-11-03 05:00,3,19.8,19.8,19.71,19.75,73
VIJ17,2016-11-03 05:30,3,19.75,19.75,19.7,19.73,47
VIJ17,2016-11-03 06:00,3,19.7,19.73,19.7,19.7,11
VIJ17,2016-11-03 07:00,3,19.69,19.69,19.69,19.69,2
VIJ17,2016-11-03 07:30,3,19.7,19.75,19.7,19.72,26
VIJ17,2016-11-03 08:00,3,19.73,19.77,19.73,19.77,13
VIJ17,2016-11-03 08:30,3,19.8,19.8,19.68,19.79,196
VIJ17,2016-11-03 09:00,3,19.8,19.87,19.75,19.8,112
VIJ17,2016-11-03 09:30,3,19.8,19.82,19.75,19.82,100
VIJ17,2016-11-03 10:00,3,19.85,19.87,19.76,19.77,128
VIJ17,2016-11-03 10:30,3,19.75,19.87,19.75,19.85,129
VIJ17,2016-11-03 11:00,3,19.85,19.95,19.83,19.95,89
VIJ17,2016-11-03 11:30,3,19.93,20.05,19.9,20,286
VIJ17,2016-11-03 12:00,3,20.03,20.05,19.99,20,110
VIJ17,2016-11-03 12:30,3,20,20.1,19.97,20.1,234
VIJ17,2016-11-03 13:00,3,20.13,20.15,20.08,20.15,228
VIJ17,2016-11-03 13:30,3,20.11,20.15,20.1,20.1,193
VIJ17,2016-11-03 14:00,3,20.1,20.19,20.07,20.17,292
VIJ17,2016-11-03 14:30,3,20.2,20.32,20.14,20.15,540
VIJ17,2016-11-03 15:00,3,20.2,20.37,20.15,20.32,467
VIJ17,2016-11-03 15:30,4,20.28,20.35,20.28,20.35,4
VIJ17,2016-11-03 16:30,4,20.3,20.3,20.3,20.3,5
VIJ17,2016-11-03 17:00,4,20.34,20.34,20.34,20.34,1
VIJ17,2016-11-03 18:00,4,20.32,20.32,20.32,20.32,1
VIJ17,2016-11-03 18:30,4,20.3,20.3,20.3,20.3,1
VIJ17,2016-11-03 19:00,4,20.25,20.25,20.25,20.25,1
VIJ17,2016-11-03 20:00,4,20.2,20.2,20.2,20.2,2
VIJ17,2016-11-03 21:00,4,20.2,20.22,20.2,20.2,7
VIJ17,2016-11-03 21:30,4,20.22,20.22,20.22,20.22,1
VIJ17,2016-11-03 22:30,4,20.2,20.2,20.2,20.2,7
VIJ17,2016-11-03 23:30,4,20.2,20.22,20.2,20.22,4
VIJ17,2016-11-04 01:30,4,20.2,20.22,20.2,20.2,13
VIJ17,2016-11-04 02:30,4,20.22,20.22,20.2,20.2,2
VIJ17,2016-11-04 03:00,4,20.22,20.3,20.2,20.3,8
VIJ17,2016-11-04 03:30,4,20.25,20.26,20.25,20.25,5
VIJ17,2016-11-04 04:00,4,20.25,20.25,20.25,20.25,2
VIJ17,2016-11-04 07:00,4,20.22,20.23,20.2,20.23,7
VIJ17,2016-11-04 07:30,4,20.25,20.27,20.2,20.22,46
VIJ17,2016-11-04 08:00,4,20.19,20.19,20.15,20.18,50
VIJ17,2016-11-04 08:30,4,20.18,20.33,20.14,20.24,359
VIJ17,2016-11-04 09:00,4,20.2,20.22,20.1,20.15,287
VIJ17,2016-11-04 09:30,4,20.15,20.15,20.05,20.1,127
VIJ17,2016-11-04 10:00,4,20.07,20.1,19.88,19.9,340
VIJ17,2016-11-04 10:30,4,19.9,20.1,19.9,20.05,175
VIJ17,2016-11-04 11:00,4,20.05,20.09,20,20.05,96
VIJ17,2016-11-04 11:30,4,20.05,20.14,20.05,20.1,73
VIJ17,2016-11-04 12:00,4,20.09,20.13,19.98,19.98,144
VIJ17,2016-11-04 12:30,4,20.02,20.02,19.92,19.97,83
VIJ17,2016-11-04 13:00,4,20,20.08,19.95,20.05,73
VIJ17,2016-11-04 13:30,4,20.05,20.23,20.05,20.18,161
VIJ17,2016-11-04 14:00,4,20.23,20.28,20.13,20.16,203
VIJ17,2016-11-04 14:30,4,20.15,20.25,20.14,20.22,299
VIJ17,2016-11-04 15:00,4,20.25,20.25,20.07,20.2,416
VIJ17,2016-11-06 17:00,7,20.15,20.15,19.15,19.22,197
VIJ17,2016-11-06 17:30,7,19.24,19.3,19.19,19.3,60
VIJ17,2016-11-06 18:00,7,19.32,19.32,19.25,19.3,72
VIJ17,2016-11-06 18:30,7,19.35,19.35,19.25,19.25,5
VIJ17,2016-11-06 19:00,7,19.4,19.4,19.4,19.4,1
VIJ17,2016-11-06 20:00,7,19.37,19.37,19.37,19.37,1
VIJ17,2016-11-06 21:30,7,19.35,19.37,19.35,19.37,2
VIJ17,2016-11-06 23:30,7,19.32,19.34,19.32,19.34,2
VIJ17,2016-11-07 00:00,7,19.33,19.33,19.33,19.33,1
VIJ17,2016-11-07 02:00,7,19.35,19.35,19.35,19.35,2
VIJ17,2016-11-07 02:30,7,19.3,19.3,19.3,19.3,2
VIJ17,2016-11-07 03:00,7,19.3,19.3,19.25,19.25,6
VIJ17,2016-11-07 03:30,7,19.28,19.35,19.28,19.34,26
VIJ17,2016-11-07 04:00,7,19.35,19.4,19.35,19.4,3
VIJ17,2016-11-07 05:00,7,19.45,19.46,19.42,19.43,25
VIJ17,2016-11-07 05:30,7,19.45,19.46,19.44,19.44,3
VIJ17,2016-11-07 06:00,7,19.5,19.5,19.5,19.5,2
VIJ17,2016-11-07 06:30,7,19.54,19.57,19.5,19.57,5
VIJ17,2016-11-07 07:00,7,19.53,19.53,19.53,19.53,23
VIJ17,2016-11-07 07:30,7,19.55,19.59,19.53,19.59,47
VIJ17,2016-11-07 08:00,7,19.58,19.58,19.49,19.49,85
VIJ17,2016-11-07 08:30,7,19.5,19.55,19.32,19.32,368
VIJ17,2016-11-07 09:00,7,19.33,19.4,19.25,19.25,218
VIJ17,2016-11-07 09:30,7,19.25,19.3,19.23,19.25,176
VIJ17,2016-11-07 10:00,7,19.29,19.3,19.25,19.3,101
VIJ17,2016-11-07 10:30,7,19.25,19.29,19.15,19.17,264
VIJ17,2016-11-07 11:00,7,19.19,19.19,19.1,19.18,123
VIJ17,2016-11-07 11:30,7,19.16,19.2,19.15,19.15,220
VIJ17,2016-11-07 12:00,7,19.17,19.2,19.15,19.2,46
VIJ17,2016-11-07 12:30,7,19.17,19.2,19.08,19.1,332
VIJ17,2016-11-07 13:00,7,19.1,19.12,19.03,19.05,264
VIJ17,2016-11-07 13:30,7,19.09,19.17,19.05,19.15,126
VIJ17,2016-11-07 14:00,7,19.15,19.17,19.09,19.1,234
VIJ17,2016-11-07 14:30,7,19.07,19.15,19,19.05,395
VIJ17,2016-11-07 15:00,7,19.02,19.02,18.82,18.85,815
VIJ17,2016-11-07 15:30,8,18.85,18.87,18.8,18.8,44
VIJ17,2016-11-07 16:00,8,18.84,18.84,18.8,18.8,5
VIJ17,2016-11-07 17:00,8,18.84,18.84,18.8,18.8,15
VIJ17,2016-11-07 17:30,8,18.84,18.9,18.84,18.88,14
VIJ17,2016-11-07 18:00,8,18.9,18.9,18.9,18.9,8
VIJ17,2016-11-07 18:30,8,18.9,18.9,18.9,18.9,4
VIJ17,2016-11-07 19:30,8,19,19,19,19,1
VIJ17,2016-11-07 21:00,8,18.95,18.95,18.95,18.95,1
VIJ17,2016-11-07 22:30,8,18.91,18.91,18.91,18.91,2
VIJ17,2016-11-08 01:00,8,18.96,18.96,18.96,18.96,2
VIJ17,2016-11-08 02:00,8,18.95,18.95,18.9,18.95,24
VIJ17,2016-11-08 02:30,8,18.9,18.9,18.9,18.9,1
VIJ17,2016-11-08 03:00,8,18.95,18.98,18.95,18.98,12
VIJ17,2016-11-08 03:30,8,19,19,18.95,19,19
VIJ17,2016-11-08 04:00,8,18.98,18.98,18.98,18.98,7
VIJ17,2016-11-08 04:30,8,19,19,19,19,18
VIJ17,2016-11-08 05:00,8,19,19,19,19,5
VIJ17,2016-11-08 06:30,8,19,19,19,19,1
VIJ17,2016-11-08 07:30,8,19,19.06,18.98,19.06,90
VIJ17,2016-11-08 08:00,8,19.05,19.1,19.05,19.1,34
VIJ17,2016-11-08 08:30,8,19.13,19.18,19.05,19.11,323
VIJ17,2016-11-08 09:00,8,19.1,19.15,19.04,19.05,177
VIJ17,2016-11-08 09:30,8,19.05,19.08,18.95,18.95,312
VIJ17,2016-11-08 10:00,8,18.95,18.96,18.78,18.82,577
VIJ17,2016-11-08 10:30,8,18.85,18.9,18.8,18.8,190
VIJ17,2016-11-08 11:00,8,18.8,18.86,18.8,18.8,109
VIJ17,2016-11-08 11:30,8,18.85,18.9,18.8,18.81,25
VIJ17,2016-11-08 12:00,8,18.85,18.97,18.85,18.95,48
VIJ17,2016-11-08 12:30,8,18.9,18.95,18.87,18.95,92
VIJ17,2016-11-08 13:00,8,18.95,19,18.88,18.9,378
VIJ17,2016-11-08 13:30,8,18.95,19.01,18.93,19,121
VIJ17,2016-11-08 14:00,8,19,19,18.93,18.93,111
VIJ17,2016-11-08 14:30,8,18.93,18.93,18.65,18.85,473
VIJ17,2016-11-08 15:00,8,18.82,18.98,18.75,18.98,544
VIJ17,2016-11-08 15:30,9,19,19.01,18.95,18.95,16
VIJ17,2016-11-08 16:00,9,18.95,18.95,18.95,18.95,2
VIJ17,2016-11-08 16:30,9,18.92,18.92,18.9,18.9,4
VIJ17,2016-11-08 17:00,9,18.9,18.9,18.71,18.75,85
VIJ17,2016-11-08 17:30,9,18.75,18.8,18.75,18.8,14
VIJ17,2016-11-08 18:00,9,18.85,18.97,18.85,18.85,40
VIJ17,2016-11-08 18:30,9,18.9,19.05,18.7,18.71,90
VIJ17,2016-11-08 19:00,9,18.65,18.77,18.63,18.77,20
VIJ17,2016-11-08 19:30,9,18.8,19.07,18.8,19.06,72
VIJ17,2016-11-08 20:00,9,19.09,20.17,19.09,20.02,523
VIJ17,2016-11-08 20:30,9,19.97,20.25,19.75,19.8,310
VIJ17,2016-11-08 21:00,9,19.94,20.75,19.9,20.72,276
VIJ17,2016-11-08 21:30,9,20.6,20.7,20.29,20.55,280
VIJ17,2016-11-08 22:00,9,20.41,20.75,20.3,20.47,74
VIJ17,2016-11-08 22:30,9,20.65,20.92,20.6,20.85,53
VIJ17,2016-11-08 23:00,9,20.89,20.99,20.39,20.5,35
VIJ17,2016-11-08 23:30,9,20.3,20.35,20.3,20.3,26
VIJ17,2016-11-09 00:00,9,20.41,20.55,20.07,20.15,144
VIJ17,2016-11-09 00:30,9,20.15,20.35,20.1,20.25,57
VIJ17,2016-11-09 01:00,9,20.15,20.29,19.85,19.86,344
VIJ17,2016-11-09 01:30,9,19.88,19.88,19.7,19.72,227
VIJ17,2016-11-09 02:00,9,19.7,19.7,19.05,19.3,550
VIJ17,2016-11-09 02:30,9,19.35,19.4,19.16,19.2,43
VIJ17,2016-11-09 03:00,9,19.19,19.49,19.02,19.4,34
VIJ17,2016-11-09 03:30,9,19.35,19.35,19.13,19.2,42
VIJ17,2016-11-09 04:00,9,19.19,19.45,19.19,19.4,170
VIJ17,2016-11-09 04:30,9,19.4,19.48,19.35,19.42,80
VIJ17,2016-11-09 05:00,9,19.44,19.7,19.41,19.69,43
VIJ17,2016-11-09 05:30,9,19.68,19.74,19.58,19.58,111
VIJ17,2016-11-09 06:00,9,19.6,19.85,19.6,19.6,130
VIJ17,2016-11-09 06:30,9,19.58,19.6,19.3,19.3,67
VIJ17,2016-11-09 07:00,9,19.3,19.3,19.19,19.3,98
VIJ17,2016-11-09 07:30,9,19.3,19.4,19.2,19.3,197
VIJ17,2016-11-09 08:00,9,19.24,19.3,19.19,19.29,145
VIJ17,2016-11-09 08:30,9,19.3,19.3,18.75,18.9,847
VIJ17,2016-11-09 09:00,9,18.9,19.2,18.9,19.07,219
VIJ17,2016-11-09 09:30,9,19.1,19.15,18.98,19.04,295
VIJ17,2016-11-09 10:00,9,19.03,19.03,18.82,18.83,360
VIJ17,2016-11-09 10:30,9,18.83,18.9,18.74,18.9,529
VIJ17,2016-11-09 11:00,9,18.85,19.02,18.85,18.9,474
VIJ17,2016-11-09 11:30,9,18.9,18.92,18.78,18.8,186
VIJ17,2016-11-09 12:00,9,18.8,18.92,18.75,18.85,175
VIJ17,2016-11-09 12:30,9,18.85,18.85,18.77,18.8,151
VIJ17,2016-11-09 13:00,9,18.85,18.87,18.73,18.75,136
VIJ17,2016-11-09 13:30,9,18.75,18.78,18.55,18.65,410
VIJ17,2016-11-09 14:00,9,18.6,18.6,18.48,18.5,271
VIJ17,2016-11-09 14:30,9,18.55,18.65,18.52,18.6,624
VIJ17,2016-11-09 15:00,9,18.6,18.6,18.48,18.53,586
VIJ17,2016-11-09 15:30,10,18.5,18.55,18.5,18.5,25
VIJ17,2016-11-09 16:00,10,18.5,18.5,18.46,18.46,2
VIJ17,2016-11-09 16:30,10,18.5,18.5,18.5,18.5,1
VIJ17,2016-11-09 17:30,10,18.5,18.5,18.45,18.45,4
VIJ17,2016-11-09 18:00,10,18.5,18.5,18.5,18.5,5
VIJ17,2016-11-09 19:00,10,18.55,18.55,18.55,18.55,10
VIJ17,2016-11-09 20:30,10,18.55,18.55,18.55,18.55,3
VIJ17,2016-11-09 21:00,10,18.55,18.55,18.55,18.55,3
VIJ17,2016-11-09 23:00,10,18.54,18.54,18.45,18.45,13
VIJ17,2016-11-10 00:00,10,18.55,18.55,18.55,18.55,11
VIJ17,2016-11-10 01:00,10,18.55,18.55,18.55,18.55,1
VIJ17,2016-11-10 01:30,10,18.55,18.55,18.55,18.55,1
VIJ17,2016-11-10 02:00,10,18.5,18.5,18.35,18.38,56
VIJ17,2016-11-10 02:30,10,18.4,18.44,18.4,18.44,13
VIJ17,2016-11-10 03:00,10,18.5,18.5,18.45,18.45,11
VIJ17,2016-11-10 03:30,10,18.4,18.45,18.27,18.3,114
VIJ17,2016-11-10 04:00,10,18.3,18.34,18.3,18.3,23
VIJ17,2016-11-10 04:30,10,18.25,18.3,18.25,18.25,13
VIJ17,2016-11-10 05:00,10,18.27,18.27,18.27,18.27,1
VIJ17,2016-11-10 05:30,10,18.31,18.31,18.29,18.3,4
VIJ17,2016-11-10 06:00,10,18.31,18.37,18.3,18.35,41
VIJ17,2016-11-10 06:30,10,18.4,18.42,18.37,18.37,16
VIJ17,2016-11-10 07:00,10,18.32,18.35,18.31,18.31,10
VIJ17,2016-11-10 07:30,10,18.3,18.45,18.3,18.43,23
VIJ17,2016-11-10 08:00,10,18.45,18.5,18.45,18.45,72
VIJ17,2016-11-10 08:30,10,18.5,18.5,18.4,18.5,383
VIJ17,2016-11-10 09:00,10,18.47,18.91,18.45,18.91,643
VIJ17,2016-11-10 09:30,10,18.9,19.13,18.72,18.9,692
VIJ17,2016-11-10 10:00,10,18.95,18.95,18.62,18.68,492
VIJ17,2016-11-10 10:30,10,18.68,18.77,18.59,18.75,305
VIJ17,2016-11-10 11:00,10,18.72,18.72,18.58,18.62,258
VIJ17,2016-11-10 11:30,10,18.62,18.73,18.55,18.55,347
VIJ17,2016-11-10 12:00,10,18.6,18.68,18.53,18.65,156
VIJ17,2016-11-10 12:30,10,18.62,18.68,18.55,18.67,217
VIJ17,2016-11-10 13:00,10,18.7,18.78,18.65,18.7,281
VIJ17,2016-11-10 13:30,10,18.7,18.78,18.65,18.75,265
VIJ17,2016-11-10 14:00,10,18.73,18.92,18.67,18.88,550
VIJ17,2016-11-10 14:30,10,18.9,19.08,18.9,19.05,864
VIJ17,2016-11-10 15:00,10,19.05,19.1,18.87,18.9,700
VIJ17,2016-11-10 15:30,11,18.9,18.91,18.85,18.85,5
VIJ17,2016-11-10 16:30,11,18.88,18.92,18.87,18.88,7
VIJ17,2016-11-10 17:00,11,18.88,18.89,18.88,18.89,3
VIJ17,2016-11-10 17:30,11,18.9,18.95,18.9,18.95,5
VIJ17,2016-11-10 18:00,11,18.9,18.94,18.9,18.94,4
VIJ17,2016-11-10 18:30,11,18.95,18.95,18.93,18.93,5
VIJ17,2016-11-10 19:00,11,18.98,19,18.98,19,2
VIJ17,2016-11-10 19:30,11,19,19.01,18.96,19,8
VIJ17,2016-11-11 00:00,11,18.9,18.9,18.9,18.9,1
VIJ17,2016-11-11 00:30,11,18.9,18.92,18.85,18.85,4
VIJ17,2016-11-11 01:00,11,18.9,18.9,18.9,18.9,2
VIJ17,2016-11-11 02:00,11,18.9,18.9,18.85,18.85,5
VIJ17,2016-11-11 02:30,11,18.95,18.99,18.95,18.95,13
VIJ17,2016-11-11 03:00,11,18.95,19.05,18.95,19.01,34
VIJ17,2016-11-11 03:30,11,18.95,19.01,18.95,19,12
VIJ17,2016-11-11 04:00,11,19.1,19.1,19.1,19.1,8
VIJ17,2016-11-11 04:30,11,19.1,19.2,19.09,19.2,30
VIJ17,2016-11-11 05:30,11,19.17,19.2,19.15,19.15,34
VIJ17,2016-11-11 06:00,11,19.14,19.14,19.05,19.1,53
VIJ17,2016-11-11 07:00,11,19.05,19.08,18.95,19.08,91
VIJ17,2016-11-11 07:30,11,19.1,19.14,19.09,19.13,84
VIJ17,2016-11-11 08:00,11,19.15,19.15,19.12,19.15,18
VIJ17,2016-11-11 08:30,11,19.13,19.25,19,19.23,346
VIJ17,2016-11-11 09:00,11,19.23,19.3,19.13,19.25,973
VIJ17,2016-11-11 09:30,11,19.25,19.3,19.2,19.25,369
VIJ17,2016-11-11 10:00,11,19.28,19.35,19.27,19.3,230
VIJ17,2016-11-11 10:30,11,19.3,19.32,19.25,19.25,271
VIJ17,2016-11-11 11:00,11,19.25,19.25,19.05,19.05,114
VIJ17,2016-11-11 11:30,11,19,19.05,18.95,19.03,212
VIJ17,2016-11-11 12:00,11,19,19,18.93,18.93,83
VIJ17,2016-11-11 12:30,11,18.93,19.02,18.88,19.02,324
VIJ17,2016-11-11 13:00,11,19.04,19.05,18.99,19,64
VIJ17,2016-11-11 13:30,11,18.98,19.05,18.98,19.05,64
VIJ17,2016-11-11 14:00,11,19.05,19.05,18.9,18.9,108
VIJ17,2016-11-11 14:30,11,18.9,18.95,18.88,18.93,806
VIJ17,2016-11-11 15:00,11,18.91,18.94,18.82,18.83,794
VIJ17,2016-11-13 17:00,14,18.95,18.95,18.78,18.8,28
VIJ17,2016-11-13 17:30,14,18.8,18.81,18.8,18.81,3
VIJ17,2016-11-13 18:00,14,18.79,18.8,18.75,18.75,9
VIJ17,2016-11-13 18:30,14,18.75,18.75,18.75,18.75,2
VIJ17,2016-11-13 19:00,14,18.71,18.73,18.67,18.67,45
VIJ17,2016-11-13 19:30,14,18.75,18.75,18.75,18.75,4
VIJ17,2016-11-13 20:00,14,18.78,18.79,18.78,18.79,2
VIJ17,2016-11-13 20:30,14,18.75,18.75,18.75,18.75,1
VIJ17,2016-11-13 21:00,14,18.74,18.74,18.74,18.74,1
VIJ17,2016-11-14 01:30,14,18.75,18.75,18.75,18.75,18
VIJ17,2016-11-14 02:00,14,18.76,18.76,18.73,18.73,2
VIJ17,2016-11-14 02:30,14,18.7,18.83,18.68,18.83,110
VIJ17,2016-11-14 03:30,14,18.8,18.8,18.8,18.8,2
VIJ17,2016-11-14 04:00,14,18.8,18.82,18.8,18.82,3
VIJ17,2016-11-14 04:30,14,18.8,18.89,18.8,18.89,18
VIJ17,2016-11-14 05:00,14,18.88,19.01,18.88,19,48
VIJ17,2016-11-14 05:30,14,18.99,19.04,18.98,18.98,11
VIJ17,2016-11-14 06:00,14,18.95,18.97,18.95,18.95,5
VIJ17,2016-11-14 06:30,14,18.94,18.94,18.9,18.94,13
VIJ17,2016-11-14 07:00,14,18.93,18.95,18.93,18.95,4
VIJ17,2016-11-14 07:30,14,18.93,18.95,18.9,18.9,22
VIJ17,2016-11-14 08:00,14,18.9,18.95,18.88,18.9,54
VIJ17,2016-11-14 08:30,14,18.9,18.95,18.85,18.95,180
VIJ17,2016-11-14 09:00,14,18.95,19.25,18.87,19.2,577
VIJ17,2016-11-14 09:30,14,19.19,19.33,19.15,19.33,248
VIJ17,2016-11-14 10:00,14,19.32,19.37,19.23,19.3,269
VIJ17,2016-11-14 10:30,14,19.3,19.32,19.22,19.26,439
VIJ17,2016-11-14 11:00,14,19.25,19.41,19.25,19.35,388
VIJ17,2016-11-14 11:30,14,19.35,19.35,19.3,19.32,74
VIJ17,2016-11-14 12:00,14,19.29,19.31,19.19,19.2,114
VIJ17,2016-11-14 12:30,14,19.16,19.25,19.14,19.25,121
VIJ17,2016-11-14 13:00,14,19.2,19.24,19.15,19.15,177
VIJ17,2016-11-14 13:30,14,19.13,19.15,19.05,19.05,168
VIJ17,2016-11-14 14:00,14,19.05,19.07,18.95,18.95,226
VIJ17,2016-11-14 14:30,14,18.95,19.05,18.93,18.95,382
VIJ17,2016-11-14 15:00,14,19,19,18.91,18.95,240
VIJ17,2016-11-14 15:30,15,18.9,18.95,18.9,18.91,24
VIJ17,2016-11-14 16:00,15,18.92,19,18.92,19,18
VIJ17,2016-11-14 16:30,15,18.94,18.94,18.94,18.94,2
VIJ17,2016-11-14 17:30,15,18.95,18.96,18.95,18.96,6
VIJ17,2016-11-14 19:00,15,18.93,18.93,18.93,18.93,1
VIJ17,2016-11-14 21:00,15,18.9,18.95,18.9,18.92,11
VIJ17,2016-11-14 23:00,15,18.87,18.88,18.87,18.87,3
VIJ17,2016-11-15 01:00,15,18.95,18.95,18.95,18.95,2
VIJ17,2016-11-15 02:00,15,18.85,18.85,18.85,18.85,31
VIJ17,2016-11-15 02:30,15,18.9,18.9,18.9,18.9,3
VIJ17,2016-11-15 05:00,15,18.95,18.95,18.95,18.95,5
VIJ17,2016-11-15 06:00,15,18.95,18.95,18.95,18.95,2
VIJ17,2016-11-15 07:00,15,18.96,18.99,18.92,18.92,66
VIJ17,2016-11-15 07:30,15,18.9,18.95,18.89,18.95,21
VIJ17,2016-11-15 08:00,15,18.95,18.99,18.87,18.9,177
VIJ17,2016-11-15 08:30,15,18.94,19.04,18.86,19.04,256
VIJ17,2016-11-15 09:00,15,18.98,19.02,18.85,18.86,826
VIJ17,2016-11-15 09:30,15,18.9,18.95,18.8,18.84,699
VIJ17,2016-11-15 10:00,15,18.83,18.85,18.8,18.8,184
VIJ17,2016-11-15 10:30,15,18.83,18.84,18.75,18.8,344
VIJ17,2016-11-15 11:00,15,18.81,18.84,18.75,18.8,136
VIJ17,2016-11-15 11:30,15,18.78,18.8,18.73,18.78,390
VIJ17,2016-11-15 12:00,15,18.77,18.79,18.71,18.75,222
VIJ17,2016-11-15 12:30,15,18.7,18.75,18.67,18.72,358
VIJ17,2016-11-15 13:00,15,18.7,18.7,18.65,18.65,78
VIJ17,2016-11-15 13:30,15,18.68,18.73,18.65,18.73,267
VIJ17,2016-11-15 14:00,15,18.73,18.85,18.7,18.85,504
VIJ17,2016-11-15 14:30,15,18.83,18.9,18.82,18.9,771
VIJ17,2016-11-15 15:00,15,18.85,19,18.85,18.95,920
VIJ17,2016-11-15 16:00,16,18.97,18.97,18.95,18.95,14
VIJ17,2016-11-15 18:00,16,18.9,18.9,18.9,18.9,3
VIJ17,2016-11-15 18:30,16,18.9,18.9,18.9,18.9,2
VIJ17,2016-11-15 21:00,16,18.9,18.9,18.9,18.9,15
VIJ17,2016-11-15 23:30,16,18.95,18.95,18.95,18.95,7
VIJ17,2016-11-16 00:00,16,18.95,18.95,18.95,18.95,3
VIJ17,2016-11-16 02:00,16,18.95,18.95,18.95,18.95,1
VIJ17,2016-11-16 02:30,16,18.95,18.95,18.95,18.95,5
VIJ17,2016-11-16 03:00,16,19,19.03,19,19,15
VIJ17,2016-11-16 04:00,16,19,19,19,19,1
VIJ17,2016-11-16 04:30,16,18.98,18.98,18.98,18.98,2
VIJ17,2016-11-16 05:30,16,19.02,19.08,19.01,19.08,21
VIJ17,2016-11-16 06:00,16,19.05,19.05,19.05,19.05,9
VIJ17,2016-11-16 06:30,16,19.1,19.1,19.07,19.08,32
VIJ17,2016-11-16 07:30,16,19.09,19.1,19.09,19.1,8
VIJ17,2016-11-16 08:00,16,19.1,19.2,19.1,19.2,148
VIJ17,2016-11-16 08:30,16,19.15,19.17,18.9,19,605
VIJ17,2016-11-16 09:00,16,18.98,19.04,18.9,18.97,1162
VIJ17,2016-11-16 09:30,16,18.98,19.05,18.9,18.95,375
VIJ17,2016-11-16 10:00,16,18.95,19.05,18.95,19,407
VIJ17,2016-11-16 10:30,16,19,19.05,19,19,144
VIJ17,2016-11-16 11:00,16,19,19.03,18.9,18.9,112
VIJ17,2016-11-16 11:30,16,18.9,18.95,18.85,18.85,393
VIJ17,2016-11-16 12:00,16,18.88,19,18.85,18.95,834
VIJ17,2016-11-16 12:30,16,18.95,18.95,18.85,18.88,85
VIJ17,2016-11-16 13:00,16,18.9,18.92,18.85,18.9,448
VIJ17,2016-11-16 13:30,16,18.9,18.95,18.85,18.9,360
VIJ17,2016-11-16 14:00,16,18.85,18.91,18.85,18.85,120
VIJ17,2016-11-16 14:30,16,18.87,18.95,18.85,18.85,274
VIJ17,2016-11-16 15:00,16,18.85,18.95,18.85,18.9,713
VIJ17,2016-11-16 15:30,17,18.95,19,18.93,18.95,31
VIJ17,2016-11-16 19:00,17,18.93,18.93,18.93,18.93,2
VIJ17,2016-11-16 20:30,17,18.85,18.85,18.85,18.85,9
VIJ17,2016-11-16 21:00,17,18.85,18.85,18.85,18.85,1
VIJ17,2016-11-17 01:00,17,18.88,18.88,18.88,18.88,2
VIJ17,2016-11-17 02:00,17,18.92,18.92,18.92,18.92,4
VIJ17,2016-11-17 02:30,17,18.9,18.9,18.9,18.9,4
VIJ17,2016-11-17 03:00,17,18.85,18.85,18.85,18.85,4
VIJ17,2016-11-17 03:30,17,18.85,18.9,18.85,18.9,2
VIJ17,2016-11-17 04:00,17,18.9,18.9,18.9,18.9,1
VIJ17,2016-11-17 07:00,17,18.93,18.93,18.93,18.93,1
VIJ17,2016-11-17 07:30,17,18.95,18.95,18.95,18.95,31
VIJ17,2016-11-17 08:00,17,18.93,18.93,18.9,18.9,35
VIJ17,2016-11-17 08:30,17,18.9,18.94,18.85,18.9,334
VIJ17,2016-11-17 09:00,17,18.9,18.95,18.85,18.9,199
VIJ17,2016-11-17 09:30,17,18.89,18.95,18.85,18.9,486
VIJ17,2016-11-17 10:00,17,18.89,18.9,18.85,18.85,323
VIJ17,2016-11-17 10:30,17,18.89,18.95,18.83,18.91,636
VIJ17,2016-11-17 11:00,17,18.92,18.92,18.8,18.8,691
VIJ17,2016-11-17 11:30,17,18.83,18.9,18.83,18.85,226
VIJ17,2016-11-17 12:00,17,18.85,18.85,18.84,18.84,67
VIJ17,2016-11-17 12:30,17,18.83,18.85,18.75,18.83,577
VIJ17,2016-11-17 13:00,17,18.81,18.84,18.8,18.8,92
VIJ17,2016-11-17 13:30,17,18.8,18.83,18.78,18.78,293
VIJ17,2016-11-17 14:00,17,18.78,18.79,18.72,18.73,391
VIJ17,2016-11-17 14:30,17,18.72,18.75,18.7,18.7,503
VIJ17,2016-11-17 15:00,17,18.75,18.75,18.65,18.65,401
VIJ17,2016-11-17 15:30,18,18.69,18.69,18.6,18.6,45
VIJ17,2016-11-17 16:00,18,18.65,18.65,18.65,18.65,2
VIJ17,2016-11-17 17:30,18,18.7,18.7,18.7,18.7,2
VIJ17,2016-11-17 18:00,18,18.65,18.65,18.65,18.65,2
VIJ17,2016-11-17 19:00,18,18.7,18.72,18.7,18.72,16
VIJ17,2016-11-18 01:00,18,18.7,18.7,18.7,18.7,1
VIJ17,2016-11-18 02:00,18,18.7,18.7,18.7,18.7,4
VIJ17,2016-11-18 02:30,18,18.75,18.83,18.75,18.8,24
VIJ17,2016-11-18 03:00,18,18.8,18.83,18.77,18.77,20
VIJ17,2016-11-18 03:30,18,18.8,18.8,18.8,18.8,1
VIJ17,2016-11-18 04:00,18,18.75,18.75,18.75,18.75,2
VIJ17,2016-11-18 04:30,18,18.8,18.8,18.8,18.8,1
VIJ17,2016-11-18 06:00,18,18.66,18.73,18.66,18.7,11
VIJ17,2016-11-18 06:30,18,18.7,18.7,18.7,18.7,27
VIJ17,2016-11-18 07:00,18,18.72,18.75,18.7,18.74,140
VIJ17,2016-11-18 07:30,18,18.7,18.7,18.64,18.65,96
VIJ17,2016-11-18 08:00,18,18.65,18.7,18.61,18.61,67
VIJ17,2016-11-18 08:30,18,18.6,18.62,18.55,18.6,252
VIJ17,2016-11-18 09:00,18,18.6,18.6,18.55,18.58,502
VIJ17,2016-11-18 09:30,18,18.6,18.7,18.55,18.65,824
VIJ17,2016-11-18 10:00,18,18.65,18.7,18.65,18.7,187
VIJ17,2016-11-18 10:30,18,18.7,18.75,18.69,18.75,228
VIJ17,2016-11-18 11:00,18,18.75,18.75,18.68,18.7,612
VIJ17,2016-11-18 11:30,18,18.65,18.74,18.65,18.74,342
VIJ17,2016-11-18 12:00,18,18.73,18.75,18.68,18.68,96
VIJ17,2016-11-18 12:30,18,18.67,18.75,18.65,18.75,568
VIJ17,2016-11-18 13:00,18,18.73,18.9,18.73,18.9,277
VIJ17,2016-11-18 13:30,18,18.85,18.9,18.77,18.77,365
VIJ17,2016-11-18 14:00,18,18.75,18.76,18.7,18.72,347
VIJ17,2016-11-18 14:30,18,18.72,18.75,18.65,18.74,656
VIJ17,2016-11-18 15:00,18,18.73,18.73,18.65,18.7,525
VIJ17,2016-11-20 18:00,21,18.71,18.71,18.71,18.71,4
VIJ17,2016-11-20 20:30,21,18.7,18.7,18.7,18.7,1
VIJ17,2016-11-21 00:30,21,18.71,18.71,18.71,18.71,2
VIJ17,2016-11-21 02:00,21,18.69,18.69,18.65,18.65,11
VIJ17,2016-11-21 03:00,21,18.69,18.75,18.69,18.73,39
VIJ17,2016-11-21 03:30,21,18.73,18.73,18.73,18.73,3
VIJ17,2016-11-21 04:00,21,18.67,18.67,18.67,18.67,9
VIJ17,2016-11-21 04:30,21,18.67,18.67,18.67,18.67,7
VIJ17,2016-11-21 05:00,21,18.67,18.7,18.67,18.69,27
VIJ17,2016-11-21 06:00,21,18.65,18.69,18.65,18.69,4
VIJ17,2016-11-21 07:00,21,18.68,18.69,18.68,18.69,11
VIJ17,2016-11-21 07:30,21,18.68,18.68,18.68,18.68,1
VIJ17,2016-11-21 08:00,21,18.65,18.65,18.6,18.62,32
VIJ17,2016-11-21 08:30,21,18.6,18.6,18.5,18.54,345
VIJ17,2016-11-21 09:00,21,18.55,18.73,18.55,18.7,1914
VIJ17,2016-11-21 09:30,21,18.68,18.7,18.61,18.61,58
VIJ17,2016-11-21 10:00,21,18.65,18.65,18.55,18.55,135
VIJ17,2016-11-21 10:30,21,18.6,18.6,18.57,18.6,135
VIJ17,2016-11-21 11:00,21,18.59,18.59,18.55,18.57,98
VIJ17,2016-11-21 11:30,21,18.55,18.55,18.52,18.53,200
VIJ17,2016-11-21 12:00,21,18.53,18.53,18.49,18.5,149
VIJ17,2016-11-21 12:30,21,18.51,18.53,18.47,18.48,258
VIJ17,2016-11-21 13:00,21,18.49,18.49,18.47,18.48,32
VIJ17,2016-11-21 13:30,21,18.45,18.49,18.44,18.44,65
VIJ17,2016-11-21 14:00,21,18.45,18.48,18.42,18.48,91
VIJ17,2016-11-21 14:30,21,18.47,18.5,18.35,18.4,833
VIJ17,2016-11-21 15:00,21,18.4,18.52,18.38,18.52,493
VIJ17,2016-11-21 15:30,22,18.46,18.46,18.45,18.45,14
VIJ17,2016-11-21 19:00,22,18.45,18.46,18.45,18.45,6
VIJ17,2016-11-21 20:30,22,18.4,18.4,18.38,18.4,9
VIJ17,2016-11-22 02:30,22,18.35,18.35,18.35,18.35,3
VIJ17,2016-11-22 04:00,22,18.38,18.39,18.38,18.39,3
VIJ17,2016-11-22 05:00,22,18.45,18.51,18.45,18.46,394
VIJ17,2016-11-22 05:30,22,18.46,18.46,18.46,18.46,3
VIJ17,2016-11-22 06:00,22,18.46,18.46,18.46,18.46,1
VIJ17,2016-11-22 06:30,22,18.47,18.47,18.47,18.47,2
VIJ17,2016-11-22 07:00,22,18.45,18.45,18.45,18.45,16
VIJ17,2016-11-22 07:30,22,18.45,18.45,18.43,18.45,15
VIJ17,2016-11-22 08:00,22,18.44,18.44,18.43,18.43,11
VIJ17,2016-11-22 08:30,22,18.45,18.46,18.39,18.4,157
VIJ17,2016-11-22 09:00,22,18.35,18.47,18.35,18.47,259
VIJ17,2016-11-22 09:30,22,18.45,18.55,18.44,18.54,113
VIJ17,2016-11-22 10:00,22,18.55,18.63,18.5,18.63,307
VIJ17,2016-11-22 10:30,22,18.6,18.68,18.6,18.61,274
VIJ17,2016-11-22 11:00,22,18.65,18.65,18.55,18.55,170
VIJ17,2016-11-22 11:30,22,18.52,18.55,18.5,18.5,13
VIJ17,2016-11-22 12:00,22,18.5,18.5,18.4,18.48,199
VIJ17,2016-11-22 12:30,22,18.45,18.48,18.45,18.45,43
VIJ17,2016-11-22 13:00,22,18.47,18.5,18.47,18.48,38
VIJ17,2016-11-22 13:30,22,18.48,18.48,18.42,18.44,46
VIJ17,2016-11-22 14:00,22,18.43,18.48,18.43,18.47,194
VIJ17,2016-11-22 14:30,22,18.49,18.49,18.4,18.48,199
VIJ17,2016-11-22 15:00,22,18.48,18.54,18.45,18.5,204
VIJ17,2016-11-22 15:30,23,18.48,18.48,18.45,18.45,7
VIJ17,2016-11-22 20:30,23,18.45,18.45,18.45,18.45,7
VIJ17,2016-11-22 21:30,23,18.45,18.46,18.45,18.45,23
VIJ17,2016-11-23 02:30,23,18.45,18.45,18.45,18.45,4
VIJ17,2016-11-23 04:30,23,18.5,18.51,18.5,18.51,6
VIJ17,2016-11-23 05:00,23,18.49,18.49,18.49,18.49,1
VIJ17,2016-11-23 06:30,23,18.45,18.45,18.45,18.45,2
VIJ17,2016-11-23 07:00,23,18.5,18.5,18.5,18.5,5
VIJ17,2016-11-23 07:30,23,18.55,18.55,18.55,18.55,23
VIJ17,2016-11-23 08:00,23,18.6,18.64,18.58,18.6,66
VIJ17,2016-11-23 08:30,23,18.6,18.69,18.55,18.6,326
VIJ17,2016-11-23 09:00,23,18.6,18.63,18.52,18.52,109
VIJ17,2016-11-23 09:30,23,18.51,18.52,18.49,18.49,75
VIJ17,2016-11-23 10:00,23,18.5,18.55,18.5,18.54,59
VIJ17,2016-11-23 10:30,23,18.55,18.58,18.53,18.55,105
VIJ17,2016-11-23 11:00,23,18.55,18.55,18.5,18.51,61
VIJ17,2016-11-23 11:30,23,18.5,18.53,18.45,18.5,70
VIJ17,2016-11-23 12:00,23,18.5,18.51,18.45,18.5,153
VIJ17,2016-11-23 12:30,23,18.54,18.55,18.5,18.55,45
VIJ17,2016-11-23 13:00,23,18.51,18.56,18.51,18.55,52
VIJ17,2016-11-23 13:30,23,18.58,18.58,18.55,18.55,78
VIJ17,2016-11-23 14:00,23,18.57,18.6,18.57,18.57,43
VIJ17,2016-11-23 14:30,23,18.56,18.6,18.55,18.55,166
VIJ17,2016-11-23 15:00,23,18.59,18.64,18.55,18.62,188
VIJ17,2016-11-23 15:30,24,18.61,18.61,18.6,18.6,35
VIJ17,2016-11-23 16:00,24,18.62,18.62,18.62,18.62,1
VIJ17,2016-11-23 16:30,24,18.6,18.6,18.6,18.6,4
VIJ17,2016-11-23 17:00,24,18.6,18.6,18.6,18.6,5
VIJ17,2016-11-23 17:30,24,18.65,18.65,18.65,18.65,2
VIJ17,2016-11-23 18:00,24,18.65,18.65,18.65,18.65,1
VIJ17,2016-11-24 01:00,24,18.65,18.65,18.65,18.65,2
VIJ17,2016-11-24 05:00,24,18.6,18.6,18.6,18.6,5
VIJ17,2016-11-24 05:30,24,18.62,18.62,18.62,18.62,1
VIJ17,2016-11-24 06:30,24,18.6,18.6,18.6,18.6,1
VIJ17,2016-11-24 07:00,24,18.6,18.6,18.6,18.6,9
VIJ17,2016-11-24 07:30,24,18.6,18.6,18.57,18.57,6
VIJ17,2016-11-24 08:00,24,18.55,18.56,18.55,18.56,3
VIJ17,2016-11-24 09:00,24,18.56,18.56,18.55,18.55,21
VIJ17,2016-11-24 10:00,24,18.53,18.6,18.5,18.6,10
VIJ17,2016-11-24 22:00,25,18.55,18.55,18.55,18.55,1
VIJ17,2016-11-24 22:30,25,18.6,18.6,18.6,18.6,1
VIJ17,2016-11-25 01:00,25,18.58,18.58,18.55,18.55,48
VIJ17,2016-11-25 01:30,25,18.6,18.6,18.6,18.6,35
VIJ17,2016-11-25 02:30,25,18.6,18.6,18.6,18.6,2
VIJ17,2016-11-25 03:00,25,18.65,18.65,18.61,18.61,6
VIJ17,2016-11-25 03:30,25,18.6,18.6,18.6,18.6,2
VIJ17,2016-11-25 04:30,25,18.6,18.6,18.6,18.6,1
VIJ17,2016-11-25 06:00,25,18.6,18.6,18.6,18.6,1
VIJ17,2016-11-25 06:30,25,18.63,18.63,18.63,18.63,2
VIJ17,2016-11-25 08:00,25,18.61,18.61,18.6,18.6,9
VIJ17,2016-11-25 08:30,25,18.6,18.66,18.6,18.64,77
VIJ17,2016-11-25 09:00,25,18.65,18.65,18.63,18.63,62
VIJ17,2016-11-25 09:30,25,18.62,18.62,18.57,18.59,84
VIJ17,2016-11-25 10:00,25,18.56,18.6,18.55,18.57,213
VIJ17,2016-11-25 10:30,25,18.58,18.58,18.56,18.56,16
VIJ17,2016-11-25 11:00,25,18.56,18.6,18.55,18.59,127
VIJ17,2016-11-25 11:30,25,18.57,18.6,18.55,18.56,65
VIJ17,2016-11-25 12:00,25,18.58,18.6,18.5,18.53,207
VIJ17,2016-11-27 17:00,28,18.57,18.57,18.55,18.57,6
VIJ17,2016-11-27 18:30,28,18.65,18.65,18.65,18.65,4
VIJ17,2016-11-27 21:00,28,18.7,18.7,18.7,18.7,4
VIJ17,2016-11-27 22:00,28,18.65,18.65,18.65,18.65,3
VIJ17,2016-11-27 23:00,28,18.65,18.65,18.65,18.65,1
VIJ17,2016-11-27 23:30,28,18.67,18.67,18.67,18.67,7
VIJ17,2016-11-28 00:30,28,18.67,18.67,18.67,18.67,2
VIJ17,2016-11-28 01:30,28,18.68,18.72,18.68,18.72,15
VIJ17,2016-11-28 02:00,28,18.75,18.76,18.75,18.76,89
VIJ17,2016-11-28 02:30,28,18.78,18.79,18.78,18.79,3
VIJ17,2016-11-28 03:00,28,18.75,18.75,18.75,18.75,2
VIJ17,2016-11-28 05:00,28,18.7,18.7,18.7,18.7,1
VIJ17,2016-11-28 05:30,28,18.75,18.75,18.75,18.75,7
VIJ17,2016-11-28 07:30,28,18.68,18.68,18.68,18.68,1
VIJ17,2016-11-28 08:00,28,18.67,18.67,18.67,18.67,33
VIJ17,2016-11-28 08:30,28,18.65,18.73,18.65,18.65,213
VIJ17,2016-11-28 09:00,28,18.65,18.66,18.55,18.62,512
VIJ17,2016-11-28 09:30,28,18.6,18.7,18.55,18.7,286
VIJ17,2016-11-28 10:00,28,18.7,18.75,18.63,18.63,524
VIJ17,2016-11-28 10:30,28,18.65,18.7,18.65,18.7,19
VIJ17,2016-11-28 11:00,28,18.68,18.68,18.65,18.65,54
VIJ17,2016-11-28 11:30,28,18.6,18.63,18.57,18.6,154
VIJ17,2016-11-28 12:00,28,18.62,18.62,18.58,18.6,76
VIJ17,2016-11-28 12:30,28,18.6,18.6,18.6,18.6,12
VIJ17,2016-11-28 13:00,28,18.6,18.63,18.58,18.61,287
VIJ17,2016-11-28 13:30,28,18.6,18.62,18.57,18.6,106
VIJ17,2016-11-28 14:00,28,18.6,18.67,18.58,18.65,139
VIJ17,2016-11-28 14:30,28,18.68,18.71,18.63,18.69,307
VIJ17,2016-11-28 15:00,28,18.69,18.7,18.6,18.65,169
VIJ17,2016-11-28 15:30,29,18.6,18.6,18.6,18.6,2
VIJ17,2016-11-28 22:30,29,18.6,18.6,18.6,18.6,2
VIJ17,2016-11-29 01:30,29,18.56,18.57,18.56,18.57,5
VIJ17,2016-11-29 02:30,29,18.55,18.55,18.53,18.53,2
VIJ17,2016-11-29 03:00,29,18.5,18.53,18.48,18.48,11
VIJ17,2016-11-29 04:00,29,18.55,18.55,18.55,18.55,3
VIJ17,2016-11-29 05:30,29,18.55,18.6,18.55,18.6,3
VIJ17,2016-11-29 07:00,29,18.57,18.57,18.57,18.57,1
VIJ17,2016-11-29 07:30,29,18.55,18.6,18.55,18.6,18
VIJ17,2016-11-29 08:00,29,18.62,18.63,18.58,18.58,13
VIJ17,2016-11-29 08:30,29,18.6,18.66,18.57,18.65,158
VIJ17,2016-11-29 09:00,29,18.63,18.63,18.55,18.55,68
VIJ17,2016-11-29 09:30,29,18.6,18.62,18.55,18.6,779
VIJ17,2016-11-29 10:00,29,18.6,18.62,18.55,18.6,166
VIJ17,2016-11-29 10:30,29,18.57,18.59,18.55,18.59,93
VIJ17,2016-11-29 11:00,29,18.57,18.6,18.57,18.6,86
VIJ17,2016-11-29 11:30,29,18.59,18.6,18.55,18.57,40
VIJ17,2016-11-29 12:00,29,18.57,18.6,18.55,18.57,80
VIJ17,2016-11-29 12:30,29,18.57,18.59,18.57,18.57,17
VIJ17,2016-11-29 13:00,29,18.59,18.59,18.55,18.57,33
VIJ17,2016-11-29 13:30,29,18.57,18.59,18.53,18.55,131
VIJ17,2016-11-29 14:00,29,18.56,18.62,18.56,18.6,75
VIJ17,2016-11-29 14:30,29,18.62,18.65,18.6,18.6,48
VIJ17,2016-11-29 15:00,29,18.62,18.63,18.57,18.62,147
VIJ17,2016-11-29 15:30,30,18.65,18.65,18.6,18.6,7
VIJ17,2016-11-29 16:30,30,18.6,18.6,18.6,18.6,4
VIJ17,2016-11-29 18:00,30,18.6,18.6,18.6,18.6,5
VIJ17,2016-11-29 21:00,30,18.62,18.63,18.62,18.63,9
VIJ17,2016-11-29 21:30,30,18.65,18.67,18.65,18.65,13
VIJ17,2016-11-29 22:00,30,18.65,18.65,18.65,18.65,1
VIJ17,2016-11-29 23:00,30,18.65,18.65,18.65,18.65,10
VIJ17,2016-11-30 00:00,30,18.62,18.62,18.62,18.62,4
VIJ17,2016-11-30 01:00,30,18.6,18.6,18.58,18.58,47
VIJ17,2016-11-30 01:30,30,18.58,18.6,18.58,18.6,9
VIJ17,2016-11-30 03:00,30,18.52,18.54,18.52,18.54,14
VIJ17,2016-11-30 03:30,30,18.56,18.59,18.56,18.59,3
VIJ17,2016-11-30 04:00,30,18.6,18.6,18.57,18.57,8
VIJ17,2016-11-30 04:30,30,18.57,18.57,18.55,18.55,15
VIJ17,2016-11-30 05:00,30,18.57,18.58,18.57,18.58,10
VIJ17,2016-11-30 05:30,30,18.53,18.53,18.52,18.52,10
VIJ17,2016-11-30 06:00,30,18.52,18.52,18.52,18.52,5
VIJ17,2016-11-30 07:00,30,18.55,18.55,18.55,18.55,3
VIJ17,2016-11-30 08:00,30,18.53,18.53,18.48,18.53,32
VIJ17,2016-11-30 08:30,30,18.55,18.55,18.5,18.55,189
VIJ17,2016-11-30 09:00,30,18.55,18.57,18.5,18.55,189
VIJ17,2016-11-30 09:30,30,18.55,18.57,18.55,18.57,71
VIJ17,2016-11-30 10:00,30,18.57,18.57,18.52,18.55,108
VIJ17,2016-11-30 10:30,30,18.58,18.63,18.52,18.6,293
VIJ17,2016-11-30 11:00,30,18.62,18.64,18.6,18.6,43
VIJ17,2016-11-30 11:30,30,18.6,18.6,18.58,18.6,52
VIJ17,2016-11-30 12:00,30,18.59,18.59,18.53,18.56,63
VIJ17,2016-11-30 12:30,30,18.55,18.58,18.51,18.52,77
VIJ17,2016-11-30 13:00,30,18.55,18.65,18.55,18.63,190
VIJ17,2016-11-30 13:30,30,18.65,18.7,18.65,18.65,134
VIJ17,2016-11-30 14:00,30,18.65,18.65,18.49,18.49,96
VIJ17,2016-11-30 14:30,30,18.5,18.6,18.5,18.6,427
VIJ17,2016-11-30 15:00,30,18.6,18.66,18.6,18.65,270
VIJ17,2016-11-30 15:30,1,18.67,18.7,18.67,18.7,6
VIJ17,2016-11-30 18:00,1,18.65,18.65,18.65,18.65,2
VIJ17,2016-11-30 20:00,1,18.62,18.63,18.62,18.63,2
VIJ17,2016-11-30 20:30,1,18.6,18.6,18.6,18.6,1
VIJ17,2016-12-01 00:00,1,18.65,18.69,18.65,18.69,7
VIJ17,2016-12-01 02:00,1,18.65,18.65,18.65,18.65,2
VIJ17,2016-12-01 03:30,1,18.65,18.65,18.65,18.65,2
VIJ17,2016-12-01 04:30,1,18.65,18.68,18.65,18.68,3
VIJ17,2016-12-01 05:00,1,18.65,18.65,18.63,18.65,78
VIJ17,2016-12-01 06:00,1,18.6,18.65,18.6,18.63,48
VIJ17,2016-12-01 06:30,1,18.63,18.63,18.61,18.63,5
VIJ17,2016-12-01 07:00,1,18.63,18.63,18.58,18.58,18
VIJ17,2016-12-01 07:30,1,18.55,18.58,18.5,18.5,18
VIJ17,2016-12-01 08:00,1,18.53,18.58,18.48,18.55,83
VIJ17,2016-12-01 08:30,1,18.55,18.63,18.52,18.6,200
VIJ17,2016-12-01 09:00,1,18.6,18.61,18.5,18.59,273
VIJ17,2016-12-01 09:30,1,18.6,18.68,18.53,18.68,528
VIJ17,2016-12-01 10:00,1,18.65,18.7,18.63,18.65,142
VIJ17,2016-12-01 10:30,1,18.68,18.68,18.65,18.67,41
VIJ17,2016-12-01 11:00,1,18.68,18.75,18.65,18.75,74
VIJ17,2016-12-01 11:30,1,18.83,19.01,18.83,18.95,396
VIJ17,2016-12-01 12:00,1,18.98,19.03,18.97,18.98,235
VIJ17,2016-12-01 12:30,1,18.95,18.97,18.83,18.96,255
VIJ17,2016-12-01 13:00,1,18.95,18.95,18.88,18.89,168
VIJ17,2016-12-01 13:30,1,18.9,18.9,18.83,18.85,190
VIJ17,2016-12-01 14:00,1,18.83,19,18.83,19,190
VIJ17,2016-12-01 14:30,1,19,19.01,18.8,18.82,620
VIJ17,2016-12-01 15:00,1,18.82,18.85,18.75,18.82,548
VIJ17,2016-12-01 15:30,2,18.8,18.8,18.79,18.8,82
VIJ17,2016-12-01 16:30,2,18.82,18.83,18.82,18.83,12
VIJ17,2016-12-01 17:30,2,18.8,18.82,18.8,18.82,4
VIJ17,2016-12-01 18:00,2,18.8,18.8,18.8,18.8,6
VIJ17,2016-12-01 19:00,2,18.8,18.8,18.8,18.8,1
VIJ17,2016-12-01 23:00,2,18.87,18.87,18.87,18.87,1
VIJ17,2016-12-02 02:00,2,18.85,18.87,18.83,18.83,5
VIJ17,2016-12-02 02:30,2,18.82,18.82,18.82,18.82,1
VIJ17,2016-12-02 03:00,2,18.85,18.91,18.85,18.9,15
VIJ17,2016-12-02 04:00,2,18.9,18.91,18.9,18.91,3
VIJ17,2016-12-02 04:30,2,18.92,18.94,18.92,18.94,20
VIJ17,2016-12-02 06:00,2,18.95,18.95,18.87,18.87,19
VIJ17,2016-12-02 07:00,2,18.85,18.86,18.8,18.8,12
VIJ17,2016-12-02 07:30,2,18.8,18.95,18.8,18.85,128
VIJ17,2016-12-02 08:00,2,18.85,18.9,18.85,18.87,22
VIJ17,2016-12-02 08:30,2,18.85,18.9,18.72,18.78,438
VIJ17,2016-12-02 09:00,2,18.75,18.9,18.75,18.9,286
VIJ17,2016-12-02 09:30,2,18.85,18.85,18.8,18.8,250
VIJ17,2016-12-02 10:00,2,18.75,18.78,18.67,18.68,91
VIJ17,2016-12-02 10:30,2,18.66,18.69,18.64,18.67,121
VIJ17,2016-12-02 11:00,2,18.7,18.8,18.68,18.73,229
VIJ17,2016-12-02 11:30,2,18.75,18.85,18.75,18.8,109
VIJ17,2016-12-02 12:00,2,18.8,19.01,18.79,19.01,187
VIJ17,2016-12-02 12:30,2,19,19.02,18.9,18.9,149
VIJ17,2016-12-02 13:00,2,18.9,18.97,18.9,18.9,44
VIJ17,2016-12-02 13:30,2,18.9,18.95,18.88,18.95,85
VIJ17,2016-12-02 14:00,2,18.9,18.92,18.85,18.85,271
VIJ17,2016-12-02 14:30,2,18.83,18.9,18.8,18.89,538
VIJ17,2016-12-02 15:00,2,18.9,18.94,18.83,18.94,444
VIJ17,2016-12-04 17:00,5,19.15,19.18,19,19.18,97
VIJ17,2016-12-04 17:30,5,19.1,19.13,19,19,12
VIJ17,2016-12-04 18:00,5,19.02,19.02,19,19,12
VIJ17,2016-12-04 18:30,5,19.05,19.05,19.05,19.05,4
VIJ17,2016-12-04 19:30,5,18.95,18.95,18.93,18.93,4
VIJ17,2016-12-04 21:30,5,18.95,18.95,18.95,18.95,1
VIJ17,2016-12-04 23:30,5,18.99,18.99,18.99,18.99,2
VIJ17,2016-12-05 00:30,5,18.99,18.99,18.99,18.99,1
VIJ17,2016-12-05 01:00,5,18.96,18.96,18.82,18.82,9
VIJ17,2016-12-05 01:30,5,18.85,18.85,18.85,18.85,23
VIJ17,2016-12-05 02:00,5,18.75,18.75,18.63,18.63,48
VIJ17,2016-12-05 02:30,5,18.64,18.65,18.55,18.55,131
VIJ17,2016-12-05 03:00,5,18.66,18.71,18.66,18.71,3
VIJ17,2016-12-05 04:30,5,18.75,18.77,18.75,18.77,13
VIJ17,2016-12-05 05:00,5,18.75,18.75,18.75,18.75,7
VIJ17,2016-12-05 05:30,5,18.72,18.72,18.72,18.72,1
VIJ17,2016-12-05 06:00,5,18.74,18.74,18.74,18.74,1
VIJ17,2016-12-05 07:00,5,18.75,18.77,18.75,18.77,23
VIJ17,2016-12-05 07:30,5,18.75,18.76,18.75,18.75,9
VIJ17,2016-12-05 08:00,5,18.75,18.75,18.71,18.75,73
VIJ17,2016-12-05 08:30,5,18.75,18.75,18.58,18.6,388
VIJ17,2016-12-05 09:00,5,18.6,18.65,18.6,18.63,227
VIJ17,2016-12-05 09:30,5,18.6,18.63,18.56,18.62,323
VIJ17,2016-12-05 10:00,5,18.6,18.6,18.53,18.58,264
VIJ17,2016-12-05 10:30,5,18.6,18.61,18.55,18.6,209
VIJ17,2016-12-05 11:00,5,18.57,18.6,18.56,18.6,229
VIJ17,2016-12-05 11:30,5,18.63,18.67,18.6,18.65,623
VIJ17,2016-12-05 12:00,5,18.64,18.69,18.64,18.67,279
VIJ17,2016-12-05 12:30,5,18.66,18.68,18.65,18.65,133
VIJ17,2016-12-05 13:00,5,18.65,18.7,18.65,18.7,52
VIJ17,2016-12-05 13:30,5,18.66,18.66,18.63,18.64,310
VIJ17,2016-12-05 14:00,5,18.63,18.65,18.58,18.6,294
VIJ17,2016-12-05 14:30,5,18.6,18.63,18.57,18.6,292
VIJ17,2016-12-05 15:00,5,18.56,18.56,18.4,18.45,573
VIJ17,2016-12-05 15:30,6,18.45,18.5,18.45,18.5,26
VIJ17,2016-12-05 16:00,6,18.45,18.45,18.4,18.41,7
VIJ17,2016-12-05 16:30,6,18.43,18.43,18.41,18.41,4
VIJ17,2016-12-05 18:00,6,18.45,18.45,18.45,18.45,2
VIJ17,2016-12-05 18:30,6,18.45,18.45,18.45,18.45,9
VIJ17,2016-12-05 19:00,6,18.45,18.45,18.45,18.45,7
VIJ17,2016-12-05 21:30,6,18.44,18.44,18.44,18.44,1
VIJ17,2016-12-05 22:00,6,18.45,18.5,18.45,18.5,7
VIJ17,2016-12-05 22:30,6,18.5,18.5,18.47,18.47,7
VIJ17,2016-12-05 23:30,6,18.5,18.5,18.45,18.45,12
VIJ17,2016-12-06 02:00,6,18.47,18.47,18.47,18.47,1
VIJ17,2016-12-06 02:30,6,18.45,18.48,18.45,18.48,7
VIJ17,2016-12-06 03:00,6,18.4,18.4,18.4,18.4,5
VIJ17,2016-12-06 03:30,6,18.4,18.4,18.37,18.37,40
VIJ17,2016-12-06 04:00,6,18.35,18.4,18.34,18.34,35
VIJ17,2016-12-06 04:30,6,18.4,18.4,18.4,18.4,10
VIJ17,2016-12-06 05:00,6,18.39,18.39,18.38,18.38,7
VIJ17,2016-12-06 05:30,6,18.35,18.35,18.35,18.35,5
VIJ17,2016-12-06 06:00,6,18.39,18.39,18.37,18.37,34
VIJ17,2016-12-06 06:30,6,18.35,18.37,18.35,18.37,3
VIJ17,2016-12-06 07:00,6,18.35,18.37,18.35,18.37,59
VIJ17,2016-12-06 07:30,6,18.37,18.4,18.37,18.4,6
VIJ17,2016-12-06 08:00,6,18.37,18.4,18.37,18.4,72
VIJ17,2016-12-06 08:30,6,18.45,18.48,18.36,18.4,208
VIJ17,2016-12-06 09:00,6,18.37,18.4,18.3,18.4,178
VIJ17,2016-12-06 09:30,6,18.35,18.37,18.25,18.25,305
VIJ17,2016-12-06 10:00,6,18.3,18.3,18.25,18.25,170
VIJ17,2016-12-06 10:30,6,18.29,18.32,18.25,18.3,104
VIJ17,2016-12-06 11:00,6,18.3,18.32,18.25,18.27,115
VIJ17,2016-12-06 11:30,6,18.25,18.28,18.25,18.25,111
VIJ17,2016-12-06 12:00,6,18.25,18.3,18.22,18.25,57
VIJ17,2016-12-06 12:30,6,18.3,18.32,18.29,18.32,153
VIJ17,2016-12-06 13:00,6,18.3,18.32,18.26,18.27,117
VIJ17,2016-12-06 13:30,6,18.28,18.28,18.27,18.28,10
VIJ17,2016-12-06 14:00,6,18.25,18.33,18.25,18.32,438
VIJ17,2016-12-06 14:30,6,18.32,18.34,18.28,18.3,482
VIJ17,2016-12-06 15:00,6,18.3,18.3,18.25,18.25,366
VIJ17,2016-12-06 15:30,7,18.25,18.25,18.25,18.25,1
VIJ17,2016-12-06 18:00,7,18.3,18.3,18.3,18.3,12
VIJ17,2016-12-06 21:00,7,18.28,18.28,18.28,18.28,3
VIJ17,2016-12-06 22:00,7,18.28,18.28,18.28,18.28,2
VIJ17,2016-12-07 01:00,7,18.26,18.26,18.26,18.26,4
VIJ17,2016-12-07 02:00,7,18.29,18.29,18.24,18.24,15
VIJ17,2016-12-07 03:30,7,18.23,18.23,18.23,18.23,10
VIJ17,2016-12-07 04:00,7,18.23,18.23,18.23,18.23,12
VIJ17,2016-12-07 05:00,7,18.23,18.23,18.23,18.23,12
VIJ17,2016-12-07 06:00,7,18.25,18.25,18.25,18.25,2
VIJ17,2016-12-07 07:00,7,18.25,18.28,18.25,18.28,102
VIJ17,2016-12-07 07:30,7,18.31,18.31,18.31,18.31,1
VIJ17,2016-12-07 08:00,7,18.28,18.28,18.23,18.23,74
VIJ17,2016-12-07 08:30,7,18.2,18.3,18.2,18.3,481
VIJ17,2016-12-07 09:00,7,18.25,18.26,18.15,18.15,632
VIJ17,2016-12-07 09:30,7,18.15,18.2,18.13,18.17,194
VIJ17,2016-12-07 10:00,7,18.15,18.25,18.15,18.25,553
VIJ17,2016-12-07 10:30,7,18.22,18.23,18.18,18.2,157
VIJ17,2016-12-07 11:00,7,18.17,18.25,18.17,18.23,89
VIJ17,2016-12-07 11:30,7,18.25,18.26,18.22,18.22,91
VIJ17,2016-12-07 12:00,7,18.2,18.25,18.2,18.23,116
VIJ17,2016-12-07 12:30,7,18.25,18.3,18.2,18.27,169
VIJ17,2016-12-07 13:00,7,18.3,18.3,18.1,18.2,731
VIJ17,2016-12-07 13:30,7,18.2,18.2,18.15,18.2,290
VIJ17,2016-12-07 14:00,7,18.2,18.27,18.15,18.23,569
VIJ17,2016-12-07 14:30,7,18.25,18.35,18.25,18.29,1060
VIJ17,2016-12-07 15:00,7,18.29,18.32,18.25,18.28,230
VIJ17,2016-12-07 15:30,8,18.3,18.31,18.26,18.29,40
VIJ17,2016-12-07 16:30,8,18.3,18.3,18.3,18.3,50
VIJ17,2016-12-07 17:00,8,18.3,18.3,18.3,18.3,6
VIJ17,2016-12-07 18:00,8,18.3,18.3,18.3,18.3,2
VIJ17,2016-12-07 23:00,8,18.3,18.3,18.3,18.3,12
VIJ17,2016-12-08 01:30,8,18.3,18.3,18.3,18.3,2
VIJ17,2016-12-08 02:00,8,18.3,18.3,18.3,18.3,3
VIJ17,2016-12-08 02:30,8,18.3,18.3,18.28,18.28,14
VIJ17,2016-12-08 03:00,8,18.32,18.32,18.27,18.27,9
VIJ17,2016-12-08 03:30,8,18.28,18.3,18.28,18.3,9
VIJ17,2016-12-08 04:00,8,18.28,18.28,18.28,18.28,4
VIJ17,2016-12-08 04:30,8,18.27,18.27,18.27,18.27,2
VIJ17,2016-12-08 06:00,8,18.28,18.3,18.28,18.28,18
VIJ17,2016-12-08 06:30,8,18.28,18.35,18.28,18.3,37
VIJ17,2016-12-08 07:00,8,18.35,18.37,18.35,18.35,34
VIJ17,2016-12-08 07:30,8,18.3,18.35,18.3,18.35,43
VIJ17,2016-12-08 08:00,8,18.35,18.35,18.25,18.35,124
VIJ17,2016-12-08 08:30,8,18.35,18.43,18.28,18.4,496
VIJ17,2016-12-08 09:00,8,18.42,18.43,18.35,18.4,186
VIJ17,2016-12-08 09:30,8,18.35,18.35,18.25,18.28,228
VIJ17,2016-12-08 10:00,8,18.25,18.33,18.23,18.3,261
VIJ17,2016-12-08 10:30,8,18.33,18.35,18.28,18.35,233
VIJ17,2016-12-08 11:00,8,18.38,18.4,18.35,18.4,47
VIJ17,2016-12-08 11:30,8,18.42,18.53,18.4,18.5,511
VIJ17,2016-12-08 12:00,8,18.52,18.53,18.42,18.43,339
VIJ17,2016-12-08 12:30,8,18.45,18.52,18.43,18.5,205
VIJ17,2016-12-08 13:00,8,18.5,18.6,18.5,18.5,175
VIJ17,2016-12-08 13:30,8,18.45,18.48,18.35,18.35,203
VIJ17,2016-12-08 14:00,8,18.35,18.42,18.32,18.35,220
VIJ17,2016-12-08 14:30,8,18.35,18.43,18.3,18.43,482
VIJ17,2016-12-08 15:00,8,18.37,18.4,18.3,18.37,384
VIJ17,2016-12-08 15:30,9,18.45,18.46,18.4,18.4,15
VIJ17,2016-12-08 18:00,9,18.4,18.4,18.4,18.4,2
VIJ17,2016-12-08 19:00,9,18.43,18.43,18.43,18.43,1
VIJ17,2016-12-08 19:30,9,18.44,18.44,18.44,18.44,2
VIJ17,2016-12-08 22:00,9,18.39,18.39,18.39,18.39,10
VIJ17,2016-12-09 00:30,9,18.45,18.45,18.45,18.45,1
VIJ17,2016-12-09 01:00,9,18.47,18.5,18.47,18.48,33
VIJ17,2016-12-09 02:00,9,18.45,18.5,18.45,18.48,46
VIJ17,2016-12-09 04:30,9,18.49,18.49,18.49,18.49,1
VIJ17,2016-12-09 05:30,9,18.5,18.52,18.48,18.48,27
VIJ17,2016-12-09 06:00,9,18.45,18.45,18.45,18.45,6
VIJ17,2016-12-09 06:30,9,18.45,18.48,18.45,18.45,18
VIJ17,2016-12-09 07:00,9,18.46,18.48,18.43,18.43,16
VIJ17,2016-12-09 07:30,9,18.45,18.47,18.43,18.43,36
VIJ17,2016-12-09 08:00,9,18.42,18.44,18.35,18.4,405
VIJ17,2016-12-09 08:30,9,18.45,18.45,18.3,18.35,291
VIJ17,2016-12-09 09:00,9,18.35,18.38,18.32,18.33,405
VIJ17,2016-12-09 09:30,9,18.32,18.35,18.27,18.35,167
VIJ17,2016-12-09 10:00,9,18.35,18.4,18.31,18.4,364
VIJ17,2016-12-09 10:30,9,18.4,18.4,18.34,18.37,114
VIJ17,2016-12-09 11:00,9,18.38,18.38,18.33,18.35,88
VIJ17,2016-12-09 11:30,9,18.32,18.35,18.32,18.34,38
VIJ17,2016-12-09 12:00,9,18.35,18.38,18.34,18.35,116
VIJ17,2016-12-09 12:30,9,18.33,18.33,18.25,18.3,222
VIJ17,2016-12-09 13:00,9,18.32,18.32,18.27,18.27,99
VIJ17,2016-12-09 13:30,9,18.27,18.32,18.27,18.3,170
VIJ17,2016-12-09 14:00,9,18.3,18.35,18.27,18.29,420
VIJ17,2016-12-09 14:30,9,18.29,18.33,18.24,18.27,679
VIJ17,2016-12-09 15:00,9,18.25,18.3,18.2,18.22,398
VIJ17,2016-12-11 17:00,12,18.15,18.17,18.15,18.17,16
VIJ17,2016-12-11 18:30,12,18.15,18.15,18.15,18.15,1
VIJ17,2016-12-11 19:30,12,18.15,18.15,18.14,18.15,17
VIJ17,2016-12-11 20:00,12,18.2,18.2,18.2,18.2,2
VIJ17,2016-12-11 21:00,12,18.25,18.27,18.2,18.2,41
VIJ17,2016-12-11 21:30,12,18.2,18.23,18.2,18.23,9
VIJ17,2016-12-11 22:30,12,18.2,18.2,18.2,18.2,6
VIJ17,2016-12-11 23:00,12,18.25,18.25,18.25,18.25,3
VIJ17,2016-12-11 23:30,12,18.22,18.22,18.22,18.22,1
VIJ17,2016-12-12 00:00,12,18.25,18.25,18.25,18.25,2
VIJ17,2016-12-12 01:00,12,18.3,18.3,18.3,18.3,2
VIJ17,2016-12-12 02:00,12,18.23,18.23,18.14,18.19,116
VIJ17,2016-12-12 02:30,12,18.2,18.2,18.13,18.2,37
VIJ17,2016-12-12 03:00,12,18.2,18.26,18.2,18.25,43
VIJ17,2016-12-12 03:30,12,18.25,18.28,18.25,18.25,48
VIJ17,2016-12-12 04:00,12,18.25,18.25,18.25,18.25,4
VIJ17,2016-12-12 04:30,12,18.25,18.25,18.25,18.25,2
VIJ17,2016-12-12 05:00,12,18.25,18.25,18.25,18.25,2
VIJ17,2016-12-12 05:30,12,18.2,18.2,18.2,18.2,3
VIJ17,2016-12-12 06:00,12,18.2,18.2,18.2,18.2,15
VIJ17,2016-12-12 06:30,12,18.2,18.21,18.18,18.21,48
VIJ17,2016-12-12 07:00,12,18.25,18.28,18.21,18.28,78
VIJ17,2016-12-12 07:30,12,18.28,18.3,18.28,18.3,36
VIJ17,2016-12-12 08:00,12,18.3,18.33,18.3,18.32,12
VIJ17,2016-12-12 08:30,12,18.35,18.38,18.3,18.38,181
VIJ17,2016-12-12 09:00,12,18.35,18.55,18.33,18.5,660
VIJ17,2016-12-12 09:30,12,18.5,18.52,18.45,18.45,202
VIJ17,2016-12-12 10:00,12,18.45,18.48,18.35,18.39,420
VIJ17,2016-12-12 10:30,12,18.4,18.43,18.36,18.36,291
VIJ17,2016-12-12 11:00,12,18.39,18.45,18.35,18.35,187
VIJ17,2016-12-12 11:30,12,18.35,18.37,18.32,18.35,72
VIJ17,2016-12-12 12:00,12,18.31,18.35,18.3,18.31,23
VIJ17,2016-12-12 12:30,12,18.35,18.4,18.31,18.31,83
VIJ17,2016-12-12 13:00,12,18.3,18.34,18.28,18.3,132
VIJ17,2016-12-12 13:30,12,18.3,18.3,18.28,18.3,77
VIJ17,2016-12-12 14:00,12,18.3,18.35,18.3,18.35,86
VIJ17,2016-12-12 14:30,12,18.37,18.4,18.28,18.33,160
VIJ17,2016-12-12 15:00,12,18.3,18.43,18.3,18.43,382
VIJ17,2016-12-12 15:30,13,18.36,18.4,18.36,18.4,5
VIJ17,2016-12-12 16:00,13,18.38,18.42,18.38,18.42,4
VIJ17,2016-12-13 02:00,13,18.35,18.35,18.35,18.35,11
VIJ17,2016-12-13 02:30,13,18.35,18.36,18.33,18.36,29
VIJ17,2016-12-13 03:00,13,18.34,18.34,18.34,18.34,1
VIJ17,2016-12-13 05:00,13,18.3,18.32,18.3,18.32,2
VIJ17,2016-12-13 05:30,13,18.32,18.35,18.32,18.35,3
VIJ17,2016-12-13 06:30,13,18.35,18.35,18.3,18.3,2
VIJ17,2016-12-13 07:00,13,18.35,18.38,18.35,18.36,13
VIJ17,2016-12-13 07:30,13,18.35,18.37,18.29,18.31,211
VIJ17,2016-12-13 08:00,13,18.3,18.34,18.27,18.27,49
VIJ17,2016-12-13 08:30,13,18.3,18.45,18.25,18.35,383
VIJ17,2016-12-13 09:00,13,18.33,18.44,18.33,18.4,496
VIJ17,2016-12-13 09:30,13,18.4,18.45,18.38,18.4,843
VIJ17,2016-12-13 10:00,13,18.4,18.42,18.38,18.4,220
VIJ17,2016-12-13 10:30,13,18.43,18.45,18.33,18.36,1061
VIJ17,2016-12-13 11:00,13,18.37,18.5,18.37,18.45,288
VIJ17,2016-12-13 11:30,13,18.45,18.5,18.45,18.5,223
VIJ17,2016-12-13 12:00,13,18.5,18.55,18.47,18.5,569
VIJ17,2016-12-13 12:30,13,18.5,18.6,18.5,18.53,398
VIJ17,2016-12-13 13:00,13,18.53,18.55,18.46,18.5,133
VIJ17,2016-12-13 13:30,13,18.45,18.53,18.4,18.52,342
VIJ17,2016-12-13 14:00,13,18.52,18.55,18.39,18.4,232
VIJ17,2016-12-13 14:30,13,18.39,18.45,18.36,18.4,319
VIJ17,2016-12-13 15:00,13,18.43,18.5,18.42,18.45,362
VIJ17,2016-12-13 15:30,14,18.45,18.45,18.4,18.4,5
VIJ17,2016-12-13 16:30,14,18.45,18.52,18.45,18.52,119
VIJ17,2016-12-13 17:00,14,18.5,18.5,18.5,18.5,6
VIJ17,2016-12-13 18:00,14,18.5,18.5,18.5,18.5,2
VIJ17,2016-12-13 18:30,14,18.5,18.5,18.5,18.5,2
VIJ17,2016-12-13 23:00,14,18.5,18.5,18.5,18.5,1
VIJ17,2016-12-13 23:30,14,18.5,18.5,18.5,18.5,10
VIJ17,2016-12-14 01:30,14,18.6,18.6,18.6,18.6,20
VIJ17,2016-12-14 02:00,14,18.55,18.55,18.53,18.55,14
VIJ17,2016-12-14 02:30,14,18.52,18.54,18.49,18.49,8
VIJ17,2016-12-14 03:00,14,18.5,18.5,18.5,18.5,8
VIJ17,2016-12-14 03:30,14,18.5,18.59,18.5,18.59,68
VIJ17,2016-12-14 04:00,14,18.59,18.59,18.59,18.59,11
VIJ17,2016-12-14 04:30,14,18.53,18.54,18.5,18.54,18
VIJ17,2016-12-14 05:00,14,18.55,18.56,18.53,18.56,7
VIJ17,2016-12-14 05:30,14,18.55,18.55,18.52,18.52,6
VIJ17,2016-12-14 06:30,14,18.55,18.55,18.55,18.55,1
VIJ17,2016-12-14 07:00,14,18.59,18.6,18.58,18.58,39
VIJ17,2016-12-14 07:30,14,18.58,18.62,18.52,18.53,205
VIJ17,2016-12-14 08:00,14,18.52,18.55,18.5,18.52,62
VIJ17,2016-12-14 08:30,14,18.57,18.57,18.5,18.52,260
VIJ17,2016-12-14 09:00,14,18.51,18.57,18.44,18.47,671
VIJ17,2016-12-14 09:30,14,18.44,18.44,18.23,18.32,1967
VIJ17,2016-12-14 10:00,14,18.3,18.35,18.3,18.35,142
VIJ17,2016-12-14 10:30,14,18.33,18.39,18.31,18.33,247
VIJ17,2016-12-14 11:00,14,18.32,18.37,18.27,18.36,152
VIJ17,2016-12-14 11:30,14,18.38,18.4,18.35,18.39,45
VIJ17,2016-12-14 12:00,14,18.36,18.43,18.36,18.36,382
VIJ17,2016-12-14 12:30,14,18.35,18.37,18.3,18.3,132
VIJ17,2016-12-14 13:00,14,18.33,18.42,18.22,18.42,523
VIJ17,2016-12-14 13:30,14,18.43,18.44,18.22,18.35,417
VIJ17,2016-12-14 14:00,14,18.35,18.5,18.27,18.35,434
VIJ17,2016-12-14 14:30,14,18.35,18.5,18.23,18.44,883
VIJ17,2016-12-14 15:00,14,18.4,18.45,18.26,18.28,406
VIJ17,2016-12-14 15:30,15,18.26,18.35,18.26,18.35,8
VIJ17,2016-12-14 16:00,15,18.3,18.3,18.3,18.3,2
VIJ17,2016-12-14 16:30,15,18.3,18.34,18.3,18.34,4
VIJ17,2016-12-14 17:00,15,18.35,18.35,18.35,18.35,4
VIJ17,2016-12-14 17:30,15,18.3,18.3,18.3,18.3,7
VIJ17,2016-12-14 18:00,15,18.27,18.29,18.25,18.29,3
VIJ17,2016-12-14 19:00,15,18.3,18.3,18.3,18.3,1
VIJ17,2016-12-14 19:30,15,18.25,18.28,18.25,18.27,18
VIJ17,2016-12-14 20:00,15,18.3,18.3,18.3,18.3,10
VIJ17,2016-12-14 21:00,15,18.29,18.29,18.29,18.29,2
VIJ17,2016-12-14 22:00,15,18.25,18.3,18.25,18.25,30
VIJ17,2016-12-14 22:30,15,18.27,18.27,18.27,18.27,3
VIJ17,2016-12-14 23:00,15,18.25,18.25,18.25,18.25,1
VIJ17,2016-12-15 00:00,15,18.25,18.25,18.25,18.25,1
VIJ17,2016-12-15 01:00,15,18.25,18.25,18.25,18.25,1
VIJ17,2016-12-15 01:30,15,18.25,18.28,18.22,18.22,24
VIJ17,2016-12-15 02:00,15,18.27,18.28,18.25,18.25,76
VIJ17,2016-12-15 02:30,15,18.33,18.33,18.33,18.33,1
VIJ17,2016-12-15 04:00,15,18.3,18.3,18.3,18.3,1
VIJ17,2016-12-15 04:30,15,18.25,18.28,18.25,18.25,12
VIJ17,2016-12-15 05:00,15,18.2,18.2,18.2,18.2,55
VIJ17,2016-12-15 05:30,15,18.2,18.28,18.2,18.28,8
VIJ17,2016-12-15 06:00,15,18.3,18.34,18.3,18.3,10
VIJ17,2016-12-15 06:30,15,18.32,18.32,18.3,18.31,6
VIJ17,2016-12-15 07:00,15,18.32,18.35,18.29,18.29,15
VIJ17,2016-12-15 07:30,15,18.3,18.3,18.25,18.25,32
VIJ17,2016-12-15 08:00,15,18.25,18.25,18.22,18.25,31
VIJ17,2016-12-15 08:30,15,18.25,18.32,18.2,18.2,310
VIJ17,2016-12-15 09:00,15,18.2,18.23,18.15,18.2,532
VIJ17,2016-12-15 09:30,15,18.2,18.25,18.17,18.25,70
VIJ17,2016-12-15 10:00,15,18.23,18.23,18.15,18.15,325
VIJ17,2016-12-15 10:30,15,18.18,18.22,18.13,18.16,335
VIJ17,2016-12-15 11:00,15,18.19,18.3,18.19,18.3,92
VIJ17,2016-12-15 11:30,15,18.3,18.3,18.22,18.25,181
VIJ17,2016-12-15 12:00,15,18.25,18.25,18.22,18.25,71
VIJ17,2016-12-15 12:30,15,18.28,18.38,18.25,18.35,216
VIJ17,2016-12-15 13:00,15,18.35,18.4,18.32,18.35,169
VIJ17,2016-12-15 13:30,15,18.33,18.35,18.27,18.32,282
VIJ17,2016-12-15 14:00,15,18.3,18.3,18.25,18.3,49
VIJ17,2016-12-15 14:30,15,18.28,18.33,18.25,18.25,154
VIJ17,2016-12-15 15:00,15,18.3,18.33,18.24,18.29,519
VIJ17,2016-12-15 15:30,16,18.28,18.3,18.25,18.3,7
VIJ17,2016-12-15 16:00,16,18.28,18.28,18.25,18.28,35
VIJ17,2016-12-15 16:30,16,18.28,18.29,18.25,18.25,7
VIJ17,2016-12-15 18:00,16,18.25,18.25,18.25,18.25,4
VIJ17,2016-12-15 18:30,16,18.25,18.26,18.25,18.26,2
VIJ17,2016-12-15 20:00,16,18.26,18.26,18.26,18.26,1
VIJ17,2016-12-16 02:00,16,18.3,18.34,18.3,18.34,3
VIJ17,2016-12-16 02:30,16,18.3,18.33,18.27,18.28,19
VIJ17,2016-12-16 03:00,16,18.28,18.3,18.26,18.3,10
VIJ17,2016-12-16 03:30,16,18.33,18.33,18.3,18.3,18
VIJ17,2016-12-16 04:00,16,18.3,18.31,18.28,18.29,11
VIJ17,2016-12-16 04:30,16,18.32,18.33,18.25,18.25,12
VIJ17,2016-12-16 05:00,16,18.3,18.32,18.3,18.32,10
VIJ17,2016-12-16 05:30,16,18.31,18.33,18.3,18.3,7
VIJ17,2016-12-16 06:00,16,18.3,18.34,18.28,18.3,18
VIJ17,2016-12-16 06:30,16,18.3,18.4,18.3,18.37,45
VIJ17,2016-12-16 07:00,16,18.39,18.4,18.34,18.34,61
VIJ17,2016-12-16 08:00,16,18.35,18.38,18.33,18.35,99
VIJ17,2016-12-16 08:30,16,18.32,18.4,18.3,18.3,612
VIJ17,2016-12-16 09:00,16,18.29,18.32,18.27,18.28,272
VIJ17,2016-12-16 09:30,16,18.29,18.35,18.19,18.19,429
VIJ17,2016-12-16 10:00,16,18.15,18.3,18.15,18.3,304
VIJ17,2016-12-16 10:30,16,18.25,18.28,18.22,18.28,144
VIJ17,2016-12-16 11:00,16,18.27,18.35,18.27,18.32,695
VIJ17,2016-12-16 11:30,16,18.33,18.35,18.3,18.35,419
VIJ17,2016-12-16 12:00,16,18.33,18.45,18.32,18.45,804
VIJ17,2016-12-16 12:30,16,18.45,18.49,18.35,18.39,303
VIJ17,2016-12-16 13:00,16,18.39,18.43,18.35,18.4,89
VIJ17,2016-12-16 13:30,16,18.4,18.4,18.33,18.35,134
VIJ17,2016-12-16 14:00,16,18.35,18.41,18.32,18.41,234
VIJ17,2016-12-16 14:30,16,18.38,18.4,18.3,18.36,445
VIJ17,2016-12-16 15:00,16,18.35,18.35,18.2,18.28,1320
VIJ17,2016-12-18 17:00,19,18.29,18.29,18.28,18.28,20
VIJ17,2016-12-18 17:30,19,18.27,18.27,18.27,18.27,5
VIJ17,2016-12-18 18:00,19,18.25,18.25,18.25,18.25,2
VIJ17,2016-12-18 18:30,19,18.28,18.3,18.28,18.3,5
VIJ17,2016-12-19 00:00,19,18.32,18.32,18.32,18.32,8
VIJ17,2016-12-19 01:00,19,18.32,18.32,18.32,18.32,6
VIJ17,2016-12-19 01:30,19,18.28,18.28,18.28,18.28,3
VIJ17,2016-12-19 02:00,19,18.24,18.24,18.24,18.24,2
VIJ17,2016-12-19 02:30,19,18.2,18.23,18.2,18.22,104
VIJ17,2016-12-19 03:00,19,18.23,18.23,18.15,18.17,47
VIJ17,2016-12-19 03:30,19,18.17,18.17,18.15,18.17,28
VIJ17,2016-12-19 04:00,19,18.17,18.2,18.15,18.18,28
VIJ17,2016-12-19 04:30,19,18.18,18.18,18.17,18.18,12
VIJ17,2016-12-19 05:00,19,18.17,18.17,18.17,18.17,1
VIJ17,2016-12-19 05:30,19,18.2,18.2,18.16,18.18,12
VIJ17,2016-12-19 06:30,19,18.17,18.19,18.17,18.18,33
VIJ17,2016-12-19 07:00,19,18.18,18.2,18.18,18.2,20
VIJ17,2016-12-19 07:30,19,18.2,18.2,18.19,18.2,27
VIJ17,2016-12-19 08:00,19,18.2,18.2,18.17,18.18,41
VIJ17,2016-12-19 08:30,19,18.15,18.18,18.05,18.11,405
VIJ17,2016-12-19 09:00,19,18.1,18.15,18.07,18.09,491
VIJ17,2016-12-19 09:30,19,18.08,18.13,18.05,18.08,114
VIJ17,2016-12-19 10:00,19,18.05,18.15,18.03,18.12,701
VIJ17,2016-12-19 10:30,19,18.12,18.14,18.08,18.09,400
VIJ17,2016-12-19 11:00,19,18.1,18.1,18.05,18.06,229
VIJ17,2016-12-19 11:30,19,18.05,18.06,18,18.04,278
VIJ17,2016-12-19 12:00,19,18.05,18.08,18.05,18.06,127
VIJ17,2016-12-19 12:30,19,18.05,18.1,18,18,498
VIJ17,2016-12-19 13:00,19,18.01,18.07,18.01,18.06,119
VIJ17,2016-12-19 13:30,19,18.06,18.09,18,18.03,271
VIJ17,2016-12-19 14:00,19,18.05,18.1,18.03,18.1,263
VIJ17,2016-12-19 14:30,19,18.1,18.1,18,18.03,172
VIJ17,2016-12-19 15:00,19,18.03,18.05,17.99,18.05,254
VIJ17,2016-12-19 15:30,20,18.05,18.1,18.05,18.1,7
VIJ17,2016-12-19 18:00,20,18.01,18.01,18.01,18.01,3
VIJ17,2016-12-19 19:00,20,18,18.05,18,18,11
VIJ17,2016-12-19 19:30,20,18,18.01,18,18.01,6
VIJ17,2016-12-19 21:30,20,18.04,18.04,18.04,18.04,10
VIJ17,2016-12-19 22:00,20,18.04,18.04,18.04,18.04,5
VIJ17,2016-12-20 01:30,20,18,18,17.98,17.98,2
VIJ17,2016-12-20 02:00,20,18,18,17.99,17.99,2
VIJ17,2016-12-20 02:30,20,17.95,18.05,17.95,18.05,55
VIJ17,2016-12-20 03:00,20,18.05,18.05,18.05,18.05,9
VIJ17,2016-12-20 03:30,20,18.04,18.04,18.04,18.04,20
VIJ17,2016-12-20 04:30,20,18.05,18.05,18.05,18.05,1
VIJ17,2016-12-20 05:00,20,18.09,18.09,18.09,18.09,2
VIJ17,2016-12-20 06:00,20,18.04,18.05,18.04,18.05,8
VIJ17,2016-12-20 06:30,20,18.05,18.05,18.03,18.04,10
VIJ17,2016-12-20 07:00,20,18.05,18.07,18.04,18.05,134
VIJ17,2016-12-20 07:30,20,18.09,18.1,18.05,18.05,116
VIJ17,2016-12-20 08:00,20,18.05,18.05,18,18,123
VIJ17,2016-12-20 08:30,20,18,18,17.9,17.95,408
VIJ17,2016-12-20 09:00,20,17.95,18,17.95,17.95,131
VIJ17,2016-12-20 09:30,20,17.95,17.98,17.95,17.96,141
VIJ17,2016-12-20 10:00,20,17.95,18,17.95,17.95,113
VIJ17,2016-12-20 10:30,20,17.95,17.99,17.95,17.99,60
VIJ17,2016-12-20 11:00,20,17.95,17.98,17.95,17.95,58
VIJ17,2016-12-20 11:30,20,17.99,17.99,17.9,17.93,232
VIJ17,2016-12-20 12:00,20,17.9,18,17.9,17.95,302
VIJ17,2016-12-20 12:30,20,17.95,17.98,17.9,17.9,947
VIJ17,2016-12-20 13:00,20,17.91,17.95,17.85,17.85,735
VIJ17,2016-12-20 13:30,20,17.85,17.98,17.85,17.96,881
VIJ17,2016-12-20 14:00,20,17.9,17.98,17.9,17.9,384
VIJ17,2016-12-20 14:30,20,17.95,18.03,17.9,17.95,732
VIJ17,2016-12-20 15:00,20,17.98,18,17.9,17.9,1046
VIJ17,2016-12-20 15:30,21,17.9,17.94,17.89,17.9,46
VIJ17,2016-12-20 16:00,21,17.9,17.9,17.9,17.9,3
VIJ17,2016-12-20 16:30,21,17.95,17.95,17.95,17.95,2
VIJ17,2016-12-20 17:00,21,17.91,17.93,17.91,17.91,30
VIJ17,2016-12-20 17:30,21,17.92,17.95,17.92,17.95,8
VIJ17,2016-12-20 20:00,21,17.9,17.92,17.9,17.9,9
VIJ17,2016-12-20 22:00,21,17.91,17.91,17.91,17.91,10
VIJ17,2016-12-20 22:30,21,17.95,17.95,17.95,17.95,6
VIJ17,2016-12-20 23:00,21,17.95,17.95,17.95,17.95,4
VIJ17,2016-12-21 00:00,21,17.95,17.95,17.95,17.95,10
VIJ17,2016-12-21 00:30,21,17.95,17.95,17.95,17.95,5
VIJ17,2016-12-21 01:00,21,17.95,17.96,17.95,17.96,20
VIJ17,2016-12-21 02:00,21,17.95,17.96,17.95,17.96,2
VIJ17,2016-12-21 02:30,21,17.98,17.98,17.98,17.98,9
VIJ17,2016-12-21 03:30,21,17.97,17.97,17.95,17.95,42
VIJ17,2016-12-21 04:00,21,18,18,18,18,4
VIJ17,2016-12-21 04:30,21,17.97,17.97,17.97,17.97,12
VIJ17,2016-12-21 06:00,21,17.99,17.99,17.99,17.99,2
VIJ17,2016-12-21 06:30,21,17.95,17.95,17.9,17.9,75
VIJ17,2016-12-21 07:00,21,17.92,17.94,17.9,17.9,12
VIJ17,2016-12-21 07:30,21,17.9,17.9,17.9,17.9,2
VIJ17,2016-12-21 08:00,21,17.89,17.89,17.89,17.89,21
VIJ17,2016-12-21 08:30,21,17.89,17.89,17.72,17.75,1302
VIJ17,2016-12-21 09:00,21,17.75,17.83,17.73,17.76,360
VIJ17,2016-12-21 09:30,21,17.79,17.9,17.75,17.89,351
VIJ17,2016-12-21 10:00,21,17.88,17.9,17.85,17.89,94
VIJ17,2016-12-21 10:30,21,17.88,17.9,17.85,17.89,266
VIJ17,2016-12-21 11:00,21,17.89,17.9,17.88,17.89,375
VIJ17,2016-12-21 11:30,21,17.85,17.87,17.8,17.84,187
VIJ17,2016-12-21 12:00,21,17.84,17.85,17.8,17.83,189
VIJ17,2016-12-21 12:30,21,17.84,17.85,17.8,17.85,182
VIJ17,2016-12-21 13:00,21,17.84,17.85,17.81,17.85,124
VIJ17,2016-12-21 13:30,21,17.83,17.87,17.83,17.85,487
VIJ17,2016-12-21 14:00,21,17.85,17.9,17.83,17.87,1218
VIJ17,2016-12-21 14:30,21,17.85,17.93,17.83,17.85,868
VIJ17,2016-12-21 15:00,21,17.85,17.88,17.8,17.85,507
VIJ17,2016-12-21 15:30,22,17.88,17.92,17.85,17.85,37
VIJ17,2016-12-21 16:00,22,17.88,17.89,17.88,17.89,5
VIJ17,2016-12-21 16:30,22,17.9,17.9,17.9,17.9,7
VIJ17,2016-12-21 17:00,22,17.85,17.85,17.85,17.85,4
VIJ17,2016-12-21 17:30,22,17.85,17.85,17.85,17.85,11
VIJ17,2016-12-21 19:30,22,17.86,17.87,17.86,17.87,4
VIJ17,2016-12-21 20:00,22,17.86,17.9,17.85,17.9,7
VIJ17,2016-12-21 21:00,22,17.9,17.9,17.9,17.9,12
VIJ17,2016-12-21 21:30,22,17.93,17.93,17.9,17.92,23
VIJ17,2016-12-22 01:00,22,17.9,17.9,17.9,17.9,20
VIJ17,2016-12-22 01:30,22,17.9,17.9,17.9,17.9,10
VIJ17,2016-12-22 02:00,22,17.9,17.9,17.9,17.9,4
VIJ17,2016-12-22 02:30,22,17.89,17.89,17.89,17.89,4
VIJ17,2016-12-22 04:00,22,17.9,17.9,17.9,17.9,1
VIJ17,2016-12-22 06:30,22,17.87,17.87,17.85,17.85,13
VIJ17,2016-12-22 07:30,22,17.85,17.86,17.84,17.85,63
VIJ17,2016-12-22 08:00,22,17.85,17.85,17.85,17.85,31
VIJ17,2016-12-22 08:30,22,17.85,17.95,17.85,17.9,281
VIJ17,2016-12-22 09:00,22,17.87,17.9,17.85,17.9,166
VIJ17,2016-12-22 09:30,22,17.89,17.9,17.85,17.9,295
VIJ17,2016-12-22 10:00,22,17.89,17.95,17.89,17.92,234
VIJ17,2016-12-22 10:30,22,17.95,17.99,17.92,17.94,451
VIJ17,2016-12-22 11:00,22,17.94,17.95,17.93,17.95,227
VIJ17,2016-12-22 11:30,22,17.94,18,17.9,17.94,638
VIJ17,2016-12-22 12:00,22,17.94,17.94,17.93,17.93,29
VIJ17,2016-12-22 12:30,22,17.94,17.94,17.89,17.94,223
VIJ17,2016-12-22 13:00,22,17.93,17.99,17.91,17.94,443
VIJ17,2016-12-22 13:30,22,17.95,17.99,17.93,17.95,279
VIJ17,2016-12-22 14:00,22,17.95,18.1,17.95,18.07,615
VIJ17,2016-12-22 14:30,22,18.07,18.15,18.07,18.12,1137
VIJ17,2016-12-22 15:00,22,18.13,18.15,18.07,18.1,800
VIJ17,2016-12-22 15:30,23,18.15,18.18,18.1,18.1,61
VIJ17,2016-12-22 16:00,23,18.14,18.14,18.14,18.14,1
VIJ17,2016-12-22 16:30,23,18.15,18.2,18.15,18.2,6
VIJ17,2016-12-22 17:00,23,18.15,18.17,18.15,18.15,14
VIJ17,2016-12-22 17:30,23,18.15,18.15,18.13,18.13,2
VIJ17,2016-12-22 18:00,23,18.15,18.15,18.15,18.15,1
VIJ17,2016-12-22 23:00,23,18.14,18.15,18.12,18.13,97
VIJ17,2016-12-23 01:00,23,18.12,18.12,18.12,18.12,1
VIJ17,2016-12-23 02:00,23,18.15,18.15,18.1,18.1,10
VIJ17,2016-12-23 03:00,23,18.13,18.13,18.13,18.13,3
VIJ17,2016-12-23 05:30,23,18.15,18.15,18.1,18.15,8
VIJ17,2016-12-23 06:30,23,18.2,18.22,18.2,18.2,6
VIJ17,2016-12-23 07:00,23,18.2,18.22,18.19,18.2,37
VIJ17,2016-12-23 07:30,23,18.2,18.2,18.2,18.2,14
VIJ17,2016-12-23 08:00,23,18.2,18.23,18.18,18.2,122
VIJ17,2016-12-23 08:30,23,18.2,18.23,18.15,18.16,209
VIJ17,2016-12-23 09:00,23,18.15,18.15,18.13,18.14,32
VIJ17,2016-12-23 09:30,23,18.14,18.2,18.12,18.17,479
VIJ17,2016-12-23 10:00,23,18.18,18.25,18.15,18.2,177
VIJ17,2016-12-23 10:30,23,18.2,18.2,18.15,18.19,54
VIJ17,2016-12-23 11:00,23,18.19,18.21,18.18,18.2,161
VIJ17,2016-12-23 11:30,23,18.18,18.25,18.18,18.25,234
VIJ17,2016-12-23 12:00,23,18.23,18.25,18.17,18.23,164
VIJ17,2016-12-23 12:30,23,18.23,18.23,18.2,18.21,111
VIJ17,2016-12-23 13:00,23,18.21,18.25,18.15,18.19,126
VIJ17,2016-12-23 13:30,23,18.2,18.2,18.08,18.09,486
VIJ17,2016-12-23 14:00,23,18.08,18.15,18.08,18.14,114
VIJ17,2016-12-23 14:30,23,18.13,18.15,18.05,18.05,335
VIJ17,2016-12-23 15:00,23,18.1,18.15,18.05,18.14,635
VIJ17,2016-12-26 17:00,27,18,18.1,18,18.05,33
VIJ17,2016-12-26 21:30,27,18.1,18.1,18.1,18.1,4
VIJ17,2016-12-27 01:00,27,18.1,18.1,18.1,18.1,1
VIJ17,2016-12-27 02:00,27,18.1,18.1,18.05,18.05,5
VIJ17,2016-12-27 03:00,27,18.1,18.1,18.1,18.1,1
VIJ17,2016-12-27 03:30,27,18.1,18.1,18.1,18.1,4
VIJ17,2016-12-27 05:00,27,18.1,18.1,18.1,18.1,1
VIJ17,2016-12-27 06:30,27,18.1,18.1,18.1,18.1,1
VIJ17,2016-12-27 07:30,27,18.08,18.1,18.05,18.1,17
VIJ17,2016-12-27 08:30,27,18.05,18.13,18.05,18.1,551
VIJ17,2016-12-27 09:00,27,18.05,18.06,18,18.05,184
VIJ17,2016-12-27 09:30,27,18.06,18.08,18.03,18.08,117
VIJ17,2016-12-27 10:00,27,18.05,18.05,18,18,222
VIJ17,2016-12-27 10:30,27,18.04,18.05,17.95,18.05,260
VIJ17,2016-12-27 11:00,27,18.03,18.03,18,18.03,242
VIJ17,2016-12-27 11:30,27,18.03,18.03,17.98,18,93
VIJ17,2016-12-27 12:00,27,17.98,18,17.95,17.98,24
VIJ17,2016-12-27 12:30,27,17.98,17.99,17.95,17.95,26
VIJ17,2016-12-27 13:00,27,17.98,17.99,17.95,17.98,63
VIJ17,2016-12-27 13:30,27,17.98,17.99,17.95,17.99,165
VIJ17,2016-12-27 14:00,27,17.99,18,17.95,17.99,188
VIJ17,2016-12-27 14:30,27,17.99,18,17.95,17.97,297
VIJ17,2016-12-27 15:00,27,17.99,18,17.95,18,479
VIJ17,2016-12-27 15:30,28,18,18.02,18,18,86
VIJ17,2016-12-27 16:00,28,18,18,17.99,17.99,3
VIJ17,2016-12-27 17:00,28,18.01,18.01,18.01,18.01,17
VIJ17,2016-12-27 17:30,28,18,18,18,18,5
VIJ17,2016-12-27 21:30,28,18.03,18.03,18.03,18.03,1
VIJ17,2016-12-27 22:00,28,18,18,18,18,2
VIJ17,2016-12-28 00:00,28,18.03,18.03,18.03,18.03,2
VIJ17,2016-12-28 01:00,28,18,18,18,18,13
VIJ17,2016-12-28 02:30,28,18,18,18,18,5
VIJ17,2016-12-28 03:30,28,18,18,17.99,17.99,52
VIJ17,2016-12-28 04:00,28,17.95,17.97,17.95,17.97,10
VIJ17,2016-12-28 06:00,28,17.95,17.95,17.95,17.95,10
VIJ17,2016-12-28 06:30,28,17.95,18,17.95,17.95,37
VIJ17,2016-12-28 07:00,28,17.99,17.99,17.99,17.99,42
VIJ17,2016-12-28 07:30,28,17.99,18,17.95,17.95,60
VIJ17,2016-12-28 08:00,28,17.97,17.97,17.95,17.95,9
VIJ17,2016-12-28 08:30,28,17.95,18,17.91,18,765
VIJ17,2016-12-28 09:00,28,18,18.1,18,18.03,268
VIJ17,2016-12-28 09:30,28,18.05,18.1,18.03,18.1,103
VIJ17,2016-12-28 10:00,28,18.08,18.09,17.95,17.95,213
VIJ17,2016-12-28 10:30,28,17.99,18.09,17.95,18.08,509
VIJ17,2016-12-28 11:00,28,18.08,18.15,18.07,18.13,193
VIJ17,2016-12-28 11:30,28,18.1,18.2,18.1,18.17,347
VIJ17,2016-12-28 12:00,28,18.15,18.18,18.1,18.12,156
VIJ17,2016-12-28 12:30,28,18.1,18.2,18.1,18.17,229
VIJ17,2016-12-28 13:00,28,18.15,18.2,18.1,18.2,298
VIJ17,2016-12-28 13:30,28,18.19,18.25,18.15,18.22,359
VIJ17,2016-12-28 14:00,28,18.23,18.24,18.17,18.22,492
VIJ17,2016-12-28 14:30,28,18.23,18.27,18.18,18.2,563
VIJ17,2016-12-28 15:00,28,18.2,18.21,18.14,18.2,702
VIJ17,2016-12-28 15:30,29,18.21,18.21,18.15,18.15,41
VIJ17,2016-12-28 16:00,29,18.2,18.2,18.2,18.2,7
VIJ17,2016-12-28 16:30,29,18.2,18.2,18.2,18.2,3
VIJ17,2016-12-28 17:30,29,18.2,18.2,18.2,18.2,1
VIJ17,2016-12-28 19:00,29,18.19,18.19,18.19,18.19,6
VIJ17,2016-12-28 22:00,29,18.16,18.16,18.16,18.16,2
VIJ17,2016-12-29 00:30,29,18.17,18.17,18.17,18.17,73
VIJ17,2016-12-29 01:30,29,18.19,18.22,18.19,18.22,10
VIJ17,2016-12-29 02:00,29,18.2,18.2,18.17,18.17,13
VIJ17,2016-12-29 02:30,29,18.2,18.21,18.17,18.21,65
VIJ17,2016-12-29 03:00,29,18.2,18.2,18.17,18.17,22
VIJ17,2016-12-29 03:30,29,18.17,18.17,18.17,18.17,2
VIJ17,2016-12-29 05:00,29,18.15,18.19,18.14,18.19,133
VIJ17,2016-12-29 05:30,29,18.17,18.17,18.17,18.17,3
VIJ17,2016-12-29 06:30,29,18.2,18.2,18.15,18.15,61
VIJ17,2016-12-29 07:00,29,18.15,18.17,18.15,18.15,65
VIJ17,2016-12-29 07:30,29,18.15,18.17,18.14,18.15,32
VIJ17,2016-12-29 08:00,29,18.15,18.2,18.14,18.2,58
VIJ17,2016-12-29 08:30,29,18.2,18.23,18.1,18.22,206
VIJ17,2016-12-29 09:00,29,18.18,18.28,18.18,18.25,207
VIJ17,2016-12-29 09:30,29,18.28,18.28,18.18,18.25,626
VIJ17,2016-12-29 10:00,29,18.27,18.35,18.23,18.3,268
VIJ17,2016-12-29 10:30,29,18.34,18.38,18.3,18.35,390
VIJ17,2016-12-29 11:00,29,18.39,18.43,18.35,18.37,874
VIJ17,2016-12-29 11:30,29,18.37,18.38,18.3,18.33,69
VIJ17,2016-12-29 12:00,29,18.35,18.4,18.35,18.38,107
VIJ17,2016-12-29 12:30,29,18.37,18.47,18.37,18.38,211
VIJ17,2016-12-29 13:00,29,18.38,18.39,18.2,18.31,268
VIJ17,2016-12-29 13:30,29,18.3,18.32,18.25,18.28,141
VIJ17,2016-12-29 14:00,29,18.3,18.35,18.29,18.35,206
VIJ17,2016-12-29 14:30,29,18.34,18.37,18.25,18.28,321
VIJ17,2016-12-29 15:00,29,18.28,18.33,18.2,18.29,666
VIJ17,2016-12-29 15:30,30,18.3,18.35,18.3,18.35,3
VIJ17,2016-12-29 16:00,30,18.3,18.3,18.3,18.3,1
VIJ17,2016-12-29 17:00,30,18.31,18.31,18.28,18.28,14
VIJ17,2016-12-29 18:00,30,18.28,18.29,18.28,18.29,35
VIJ17,2016-12-29 18:30,30,18.25,18.25,18.25,18.25,14
VIJ17,2016-12-29 19:00,30,18.27,18.27,18.25,18.27,20
VIJ17,2016-12-29 19:30,30,18.24,18.24,18.24,18.24,5
VIJ17,2016-12-29 20:30,30,18.23,18.26,18.23,18.23,10
VIJ17,2016-12-29 21:00,30,18.24,18.24,18.24,18.24,24
VIJ17,2016-12-29 21:30,30,18.26,18.26,18.26,18.26,36
VIJ17,2016-12-29 22:30,30,18.2,18.2,18.2,18.2,1
VIJ17,2016-12-29 23:00,30,18.16,18.16,18.16,18.16,11
VIJ17,2016-12-29 23:30,30,18.15,18.15,18.1,18.13,81
VIJ17,2016-12-30 00:00,30,18.1,18.15,18.1,18.15,4
VIJ17,2016-12-30 00:30,30,18.17,18.17,18.17,18.17,1
VIJ17,2016-12-30 01:30,30,18.15,18.15,18.14,18.15,12
VIJ17,2016-12-30 02:00,30,18.14,18.15,18.11,18.15,37
VIJ17,2016-12-30 03:30,30,18.15,18.17,18.15,18.15,15
VIJ17,2016-12-30 04:00,30,18.15,18.2,18.15,18.2,6
VIJ17,2016-12-30 05:00,30,18.19,18.2,18.19,18.2,2
VIJ17,2016-12-30 06:00,30,18.2,18.25,18.18,18.25,55
VIJ17,2016-12-30 06:30,30,18.21,18.21,18.2,18.2,10
VIJ17,2016-12-30 07:00,30,18.19,18.2,18.15,18.2,47
VIJ17,2016-12-30 07:30,30,18.18,18.19,18.14,18.19,78
VIJ17,2016-12-30 08:00,30,18.19,18.24,18.19,18.22,69
VIJ17,2016-12-30 08:30,30,18.2,18.49,18.2,18.48,430
VIJ17,2016-12-30 09:00,30,18.5,18.53,18.43,18.52,352
VIJ17,2016-12-30 09:30,30,18.55,18.55,18.42,18.43,352
VIJ17,2016-12-30 10:00,30,18.43,18.5,18.35,18.45,398
VIJ17,2016-12-30 10:30,30,18.44,18.48,18.38,18.44,169
VIJ17,2016-12-30 11:00,30,18.44,18.5,18.42,18.48,108
VIJ17,2016-12-30 11:30,30,18.5,18.57,18.45,18.52,244
VIJ17,2016-12-30 12:00,30,18.52,18.55,18.48,18.5,221
VIJ17,2016-12-30 12:30,30,18.5,18.55,18.5,18.54,230
VIJ17,2016-12-30 13:00,30,18.55,18.6,18.55,18.6,273
VIJ17,2016-12-30 13:30,30,18.6,18.64,18.53,18.62,269
VIJ17,2016-12-30 14:00,30,18.62,18.64,18.48,18.48,512
VIJ17,2016-12-30 14:30,30,18.45,18.6,18.45,18.51,599
VIJ17,2016-12-30 15:00,30,18.52,18.53,18.42,18.43,1177
VIJ17,2017-01-02 17:00,3,18.41,18.41,18.35,18.37,69
VIJ17,2017-01-02 17:30,3,18.35,18.36,18.35,18.36,6
VIJ17,2017-01-02 18:00,3,18.4,18.4,18.4,18.4,20
VIJ17,2017-01-02 19:00,3,18.35,18.38,18.35,18.38,7
VIJ17,2017-01-02 22:00,3,18.33,18.33,18.33,18.33,3
VIJ17,2017-01-02 23:00,3,18.33,18.34,18.3,18.3,22
VIJ17,2017-01-02 23:30,3,18.29,18.3,18.29,18.3,2
VIJ17,2017-01-03 00:30,3,18.28,18.28,18.28,18.28,5
VIJ17,2017-01-03 01:00,3,18.25,18.25,18.25,18.25,3
VIJ17,2017-01-03 01:30,3,18.25,18.27,18.18,18.2,71
VIJ17,2017-01-03 02:00,3,18.19,18.24,18.15,18.22,94
VIJ17,2017-01-03 02:30,3,18.21,18.21,18.2,18.2,5
VIJ17,2017-01-03 03:00,3,18.2,18.2,18.2,18.2,1
VIJ17,2017-01-03 03:30,3,18.2,18.2,18.2,18.2,9
VIJ17,2017-01-03 04:00,3,18.15,18.15,18.15,18.15,1
VIJ17,2017-01-03 05:00,3,18.18,18.18,18.18,18.18,29
VIJ17,2017-01-03 05:30,3,18.15,18.15,18.08,18.13,91
VIJ17,2017-01-03 06:00,3,18.1,18.15,18.1,18.15,38
VIJ17,2017-01-03 06:30,3,18.15,18.16,18.15,18.16,12
VIJ17,2017-01-03 07:00,3,18.13,18.19,18.13,18.19,35
VIJ17,2017-01-03 07:30,3,18.17,18.23,18.15,18.19,138
VIJ17,2017-01-03 08:00,3,18.17,18.18,18.12,18.15,69
VIJ17,2017-01-03 08:30,3,18.15,18.23,18.05,18.05,568
VIJ17,2017-01-03 09:00,3,18.07,18.08,17.9,17.95,788
VIJ17,2017-01-03 09:30,3,17.95,17.99,17.9,17.93,521
VIJ17,2017-01-03 10:00,3,17.98,18.04,17.95,17.95,390
VIJ17,2017-01-03 10:30,3,17.93,18.05,17.9,17.99,592
VIJ17,2017-01-03 11:00,3,17.97,17.99,17.9,17.95,384
VIJ17,2017-01-03 11:30,3,17.95,18,17.92,17.95,778
VIJ17,2017-01-03 12:00,3,17.95,17.95,17.9,17.93,321
VIJ17,2017-01-03 12:30,3,17.9,17.95,17.9,17.9,83
VIJ17,2017-01-03 13:00,3,17.93,18,17.9,17.95,295
VIJ17,2017-01-03 13:30,3,17.95,18,17.9,17.9,163
VIJ17,2017-01-03 14:00,3,17.9,17.94,17.85,17.89,404
VIJ17,2017-01-03 14:30,3,17.9,17.9,17.8,17.81,1788
VIJ17,2017-01-03 15:00,3,17.82,17.83,17.74,17.78,1270
VIJ17,2017-01-03 15:30,4,17.8,17.82,17.77,17.8,30
VIJ17,2017-01-03 18:30,4,17.8,17.8,17.78,17.8,89
VIJ17,2017-01-03 19:00,4,17.8,17.8,17.78,17.78,3
VIJ17,2017-01-03 19:30,4,17.78,17.78,17.78,17.78,1
VIJ17,2017-01-03 20:30,4,17.78,17.78,17.78,17.78,15
VIJ17,2017-01-03 22:00,4,17.76,17.76,17.76,17.76,1
VIJ17,2017-01-03 23:00,4,17.78,17.78,17.78,17.78,2
VIJ17,2017-01-03 23:30,4,17.78,17.78,17.78,17.78,1
VIJ17,2017-01-04 00:00,4,17.75,17.75,17.75,17.75,5
VIJ17,2017-01-04 01:30,4,17.73,17.74,17.67,17.7,135
VIJ17,2017-01-04 02:00,4,17.75,17.75,17.7,17.7,7
VIJ17,2017-01-04 02:30,4,17.7,17.7,17.7,17.7,4
VIJ17,2017-01-04 03:00,4,17.68,17.7,17.68,17.7,21
VIJ17,2017-01-04 03:30,4,17.69,17.69,17.68,17.69,100
VIJ17,2017-01-04 05:00,4,17.7,17.73,17.68,17.68,11
VIJ17,2017-01-04 06:30,4,17.7,17.7,17.69,17.7,6
VIJ17,2017-01-04 07:00,4,17.68,17.7,17.68,17.7,16
VIJ17,2017-01-04 07:30,4,17.7,17.7,17.67,17.68,32
VIJ17,2017-01-04 08:00,4,17.7,17.7,17.68,17.68,67
VIJ17,2017-01-04 08:30,4,17.65,17.68,17.5,17.5,952
VIJ17,2017-01-04 09:00,4,17.52,17.55,17.47,17.52,1229
VIJ17,2017-01-04 09:30,4,17.5,17.52,17.4,17.4,1739
VIJ17,2017-01-04 10:00,4,17.4,17.47,17.4,17.42,446
VIJ17,2017-01-04 10:30,4,17.45,17.45,17.4,17.45,160
VIJ17,2017-01-04 11:00,4,17.45,17.5,17.42,17.45,441
VIJ17,2017-01-04 11:30,4,17.45,17.5,17.45,17.48,389
VIJ17,2017-01-04 12:00,4,17.48,17.5,17.47,17.48,199
VIJ17,2017-01-04 12:30,4,17.5,17.5,17.4,17.4,207
VIJ17,2017-01-04 13:00,4,17.43,17.45,17.32,17.35,399
VIJ17,2017-01-04 13:30,4,17.35,17.36,17.3,17.35,232
VIJ17,2017-01-04 14:00,4,17.32,17.35,17.2,17.22,345
VIJ17,2017-01-04 14:30,4,17.2,17.25,17.12,17.23,1399
VIJ17,2017-01-04 15:00,4,17.23,17.31,17.22,17.3,738
VIJ17,2017-01-04 15:30,5,17.3,17.3,17.25,17.25,32
VIJ17,2017-01-04 16:00,5,17.25,17.27,17.25,17.27,9
VIJ17,2017-01-04 16:30,5,17.27,17.27,17.27,17.27,8
VIJ17,2017-01-04 18:00,5,17.25,17.32,17.25,17.3,49
VIJ17,2017-01-04 18:30,5,17.28,17.28,17.28,17.28,6
VIJ17,2017-01-04 21:00,5,17.3,17.3,17.3,17.3,1
VIJ17,2017-01-04 23:30,5,17.3,17.3,17.3,17.3,3
VIJ17,2017-01-05 00:00,5,17.25,17.25,17.25,17.25,2
VIJ17,2017-01-05 00:30,5,17.25,17.25,17.25,17.25,11
VIJ17,2017-01-05 01:00,5,17.28,17.3,17.28,17.3,15
VIJ17,2017-01-05 01:30,5,17.29,17.29,17.29,17.29,18
VIJ17,2017-01-05 02:00,5,17.28,17.3,17.26,17.29,56
VIJ17,2017-01-05 02:30,5,17.27,17.27,17.22,17.22,16
VIJ17,2017-01-05 04:00,5,17.25,17.25,17.25,17.25,9
VIJ17,2017-01-05 04:30,5,17.25,17.28,17.23,17.23,34
VIJ17,2017-01-05 05:00,5,17.25,17.25,17.25,17.25,6
VIJ17,2017-01-05 06:00,5,17.25,17.29,17.23,17.29,137
VIJ17,2017-01-05 06:30,5,17.3,17.3,17.3,17.3,18
VIJ17,2017-01-05 07:00,5,17.35,17.35,17.25,17.3,194
VIJ17,2017-01-05 07:30,5,17.3,17.32,17.25,17.25,158
VIJ17,2017-01-05 08:00,5,17.25,17.27,17.25,17.27,46
VIJ17,2017-01-05 08:30,5,17.29,17.33,17.2,17.26,735
VIJ17,2017-01-05 09:00,5,17.26,17.3,17.23,17.24,337
VIJ17,2017-01-05 09:30,5,17.24,17.3,17.2,17.2,333
VIJ17,2017-01-05 10:00,5,17.25,17.35,17.23,17.33,610
VIJ17,2017-01-05 10:30,5,17.34,17.5,17.33,17.43,531
VIJ17,2017-01-05 11:00,5,17.43,17.5,17.38,17.38,227
VIJ17,2017-01-05 11:30,5,17.4,17.4,17.33,17.35,158
VIJ17,2017-01-05 12:00,5,17.34,17.35,17.27,17.28,150
VIJ17,2017-01-05 12:30,5,17.29,17.3,17.25,17.25,120
VIJ17,2017-01-05 13:00,5,17.29,17.3,17.2,17.3,168
VIJ17,2017-01-05 13:30,5,17.29,17.4,17.28,17.37,329
VIJ17,2017-01-05 14:00,5,17.35,17.37,17.31,17.32,209
VIJ17,2017-01-05 14:30,5,17.32,17.35,17.25,17.27,605
VIJ17,2017-01-05 15:00,5,17.27,17.27,17.19,17.2,1014
VIJ17,2017-01-05 15:30,6,17.24,17.24,17.15,17.2,59
VIJ17,2017-01-05 16:00,6,17.17,17.18,17.17,17.17,13
VIJ17,2017-01-05 17:00,6,17.18,17.18,17.15,17.16,25
VIJ17,2017-01-05 17:30,6,17.12,17.15,17.12,17.15,12
VIJ17,2017-01-05 18:00,6,17.15,17.15,17.15,17.15,4
VIJ17,2017-01-05 19:00,6,17.15,17.17,17.15,17.17,7
VIJ17,2017-01-05 21:00,6,17.17,17.17,17.17,17.17,1
VIJ17,2017-01-05 22:30,6,17.15,17.15,17.14,17.14,68
VIJ17,2017-01-05 23:00,6,17.13,17.14,17.12,17.12,30
VIJ17,2017-01-06 00:00,6,17.13,17.13,17.12,17.12,13
VIJ17,2017-01-06 01:00,6,17.12,17.15,17.12,17.15,23
VIJ17,2017-01-06 01:30,6,17.12,17.12,17.1,17.12,74
VIJ17,2017-01-06 02:00,6,17.12,17.15,17.11,17.15,41
VIJ17,2017-01-06 02:30,6,17.1,17.1,17.1,17.1,1
VIJ17,2017-01-06 03:30,6,17.12,17.17,17.12,17.17,36
VIJ17,2017-01-06 04:00,6,17.15,17.15,17.15,17.15,30
VIJ17,2017-01-06 05:30,6,17.12,17.13,17.12,17.12,50
VIJ17,2017-01-06 06:00,6,17.12,17.12,17.12,17.12,1
VIJ17,2017-01-06 06:30,6,17.12,17.12,17.12,17.12,5
VIJ17,2017-01-06 07:00,6,17.12,17.15,17.05,17.07,256
VIJ17,2017-01-06 07:30,6,17.08,17.1,17.02,17.04,336
VIJ17,2017-01-06 08:00,6,17,17.1,17,17.05,63
VIJ17,2017-01-06 08:30,6,17.05,17.15,17.02,17.04,587
VIJ17,2017-01-06 09:00,6,17.02,17.05,16.95,16.97,401
VIJ17,2017-01-06 09:30,6,16.95,17.07,16.9,16.95,1101
VIJ17,2017-01-06 10:00,6,16.95,16.95,16.83,16.85,817
VIJ17,2017-01-06 10:30,6,16.85,17,16.83,16.98,659
VIJ17,2017-01-06 11:00,6,16.98,17,16.9,16.91,344
VIJ17,2017-01-06 11:30,6,16.91,16.98,16.89,16.95,188
VIJ17,2017-01-06 12:00,6,16.98,17.05,16.97,17.02,192
VIJ17,2017-01-06 12:30,6,17.03,17.05,16.95,17.03,91
VIJ17,2017-01-06 13:00,6,17,17.05,16.97,17.05,335
VIJ17,2017-01-06 13:30,6,17.03,17.05,16.95,17.05,306
VIJ17,2017-01-06 14:00,6,17.02,17.05,16.97,17.04,751
VIJ17,2017-01-06 14:30,6,17.04,17.07,16.99,17.06,625
VIJ17,2017-01-06 15:00,6,17.07,17.1,17,17.05,630
VIJ17,2017-01-08 17:00,9,17,17.1,16.95,16.99,100
VIJ17,2017-01-08 17:30,9,16.99,17.03,16.99,17.03,4
VIJ17,2017-01-08 18:00,9,17,17,17,17,39
VIJ17,2017-01-08 19:30,9,16.98,17,16.98,17,2
VIJ17,2017-01-08 20:00,9,16.97,16.97,16.97,16.97,3
VIJ17,2017-01-09 02:00,9,17.05,17.05,16.95,17.02,36
VIJ17,2017-01-09 02:30,9,17.02,17.05,17.02,17.03,20
VIJ17,2017-01-09 03:00,9,17.05,17.09,17,17.09,106
VIJ17,2017-01-09 04:00,9,17.08,17.09,17.05,17.08,22
VIJ17,2017-01-09 04:30,9,17.09,17.1,17.09,17.1,15
VIJ17,2017-01-09 05:00,9,17.09,17.09,17.06,17.07,220
VIJ17,2017-01-09 05:30,9,17.08,17.08,17.08,17.08,31
VIJ17,2017-01-09 06:00,9,17.08,17.1,17.07,17.1,69
VIJ17,2017-01-09 06:30,9,17.09,17.09,17,17,106
VIJ17,2017-01-09 07:00,9,17.04,17.04,17,17,4
VIJ17,2017-01-09 07:30,9,17.04,17.05,17.04,17.05,119
VIJ17,2017-01-09 08:00,9,17.05,17.05,16.96,17.03,544
VIJ17,2017-01-09 08:30,9,17,17.1,16.95,17.03,815
VIJ17,2017-01-09 09:00,9,17,17.07,16.88,16.9,784
VIJ17,2017-01-09 09:30,9,16.93,16.93,16.75,16.78,1428
VIJ17,2017-01-09 10:00,9,16.8,16.9,16.75,16.9,477
VIJ17,2017-01-09 10:30,9,16.87,16.93,16.84,16.85,364
VIJ17,2017-01-09 11:00,9,16.86,16.9,16.8,16.82,304
VIJ17,2017-01-09 11:30,9,16.82,16.9,16.8,16.87,372
VIJ17,2017-01-09 12:00,9,16.87,16.9,16.85,16.88,371
VIJ17,2017-01-09 12:30,9,16.9,16.9,16.85,16.87,413
VIJ17,2017-01-09 13:00,9,16.88,16.92,16.85,16.89,482
VIJ17,2017-01-09 13:30,9,16.87,16.95,16.87,16.93,337
VIJ17,2017-01-09 14:00,9,16.9,16.93,16.87,16.88,534
VIJ17,2017-01-09 14:30,9,16.88,17,16.88,17,626
VIJ17,2017-01-09 15:00,9,16.98,17,16.87,16.9,1074
VIJ17,2017-01-09 15:30,10,16.92,16.95,16.88,16.95,72
VIJ17,2017-01-09 16:00,10,16.92,16.93,16.92,16.93,3
VIJ17,2017-01-09 16:30,10,16.92,16.97,16.9,16.9,48
VIJ17,2017-01-09 17:00,10,16.9,16.95,16.88,16.94,13
VIJ17,2017-01-09 17:30,10,16.9,16.9,16.9,16.9,1
VIJ17,2017-01-09 21:30,10,16.95,16.95,16.95,16.95,1
VIJ17,2017-01-09 22:00,10,16.95,16.95,16.93,16.95,37
VIJ17,2017-01-09 23:00,10,16.95,16.95,16.93,16.94,44
VIJ17,2017-01-10 00:00,10,16.95,16.95,16.91,16.95,26
VIJ17,2017-01-10 01:30,10,16.91,16.91,16.91,16.91,10
VIJ17,2017-01-10 02:00,10,16.9,16.92,16.9,16.92,2
VIJ17,2017-01-10 02:30,10,16.93,16.93,16.93,16.93,2
VIJ17,2017-01-10 03:00,10,16.9,16.9,16.89,16.89,17
VIJ17,2017-01-10 04:00,10,16.89,16.89,16.88,16.88,27
VIJ17,2017-01-10 04:30,10,16.87,16.89,16.85,16.89,22
VIJ17,2017-01-10 05:00,10,16.85,16.88,16.8,16.88,44
VIJ17,2017-01-10 06:00,10,16.85,16.86,16.84,16.86,9
VIJ17,2017-01-10 06:30,10,16.85,16.88,16.85,16.88,12
VIJ17,2017-01-10 07:00,10,16.85,16.89,16.85,16.87,15
VIJ17,2017-01-10 07:30,10,16.88,16.88,16.83,16.88,44
VIJ17,2017-01-10 08:00,10,16.85,16.85,16.83,16.83,9
VIJ17,2017-01-10 08:30,10,16.8,16.96,16.8,16.93,867
VIJ17,2017-01-10 09:00,10,16.95,17.08,16.87,17.02,643
VIJ17,2017-01-10 09:30,10,17.01,17.01,16.83,16.86,1498
VIJ17,2017-01-10 10:00,10,16.85,16.85,16.75,16.8,649
VIJ17,2017-01-10 10:30,10,16.79,16.85,16.75,16.8,347
VIJ17,2017-01-10 11:00,10,16.82,16.85,16.75,16.75,273
VIJ17,2017-01-10 11:30,10,16.8,16.85,16.75,16.82,95
VIJ17,2017-01-10 12:00,10,16.8,16.85,16.8,16.85,326
VIJ17,2017-01-10 12:30,10,16.8,16.95,16.8,16.95,427
VIJ17,2017-01-10 13:00,10,16.95,16.95,16.87,16.92,373
VIJ17,2017-01-10 13:30,10,16.95,16.95,16.85,16.9,415
VIJ17,2017-01-10 14:00,10,16.9,16.9,16.8,16.82,489
VIJ17,2017-01-10 14:30,10,16.82,16.9,16.75,16.86,869
VIJ17,2017-01-10 15:00,10,16.85,16.9,16.8,16.9,834
VIJ17,2017-01-10 15:30,11,16.82,16.85,16.81,16.85,181
VIJ17,2017-01-10 16:00,11,16.84,16.84,16.84,16.84,3
VIJ17,2017-01-10 16:30,11,16.85,16.86,16.81,16.83,19
VIJ17,2017-01-10 18:30,11,16.83,16.83,16.83,16.83,13
VIJ17,2017-01-10 19:00,11,16.83,16.83,16.83,16.83,3
VIJ17,2017-01-10 19:30,11,16.95,16.95,16.93,16.93,37
VIJ17,2017-01-10 20:00,11,16.9,16.9,16.9,16.9,1
VIJ17,2017-01-10 20:30,11,16.88,16.88,16.88,16.88,46
VIJ17,2017-01-10 21:00,11,16.88,16.88,16.88,16.88,17
VIJ17,2017-01-10 22:30,11,16.9,16.9,16.9,16.9,4
VIJ17,2017-01-11 00:30,11,16.9,16.9,16.9,16.9,6
VIJ17,2017-01-11 02:00,11,16.9,16.95,16.9,16.95,21
VIJ17,2017-01-11 02:30,11,16.95,16.95,16.95,16.95,2
VIJ17,2017-01-11 03:00,11,16.92,16.97,16.9,16.9,42
VIJ17,2017-01-11 03:30,11,16.9,16.9,16.88,16.88,9
VIJ17,2017-01-11 04:00,11,16.85,16.85,16.85,16.85,1
VIJ17,2017-01-11 04:30,11,16.85,16.85,16.85,16.85,2
VIJ17,2017-01-11 05:00,11,16.85,16.85,16.83,16.85,7
VIJ17,2017-01-11 05:30,11,16.86,16.87,16.82,16.84,36
VIJ17,2017-01-11 06:00,11,16.84,16.85,16.84,16.85,3
VIJ17,2017-01-11 06:30,11,16.85,16.95,16.85,16.95,43
VIJ17,2017-01-11 07:00,11,16.93,16.95,16.9,16.91,45
VIJ17,2017-01-11 07:30,11,16.9,16.9,16.87,16.87,31
VIJ17,2017-01-11 08:00,11,16.89,16.89,16.89,16.89,1
VIJ17,2017-01-11 08:30,11,16.87,16.88,16.79,16.81,307
VIJ17,2017-01-11 09:00,11,16.82,16.94,16.82,16.9,417
VIJ17,2017-01-11 09:30,11,16.9,17.05,16.85,17.02,1392
VIJ17,2017-01-11 10:00,11,17.01,17.13,16.97,17.12,1102
VIJ17,2017-01-11 10:30,11,17.13,17.17,17,17,719
VIJ17,2017-01-11 11:00,11,16.97,17,16.89,16.95,421
VIJ17,2017-01-11 11:30,11,16.94,17.1,16.92,17.04,873
VIJ17,2017-01-11 12:00,11,17.04,17.07,17,17.05,479
VIJ17,2017-01-11 12:30,11,17.1,17.1,16.95,16.98,444
VIJ17,2017-01-11 13:00,11,16.95,16.98,16.8,16.83,903
VIJ17,2017-01-11 13:30,11,16.8,16.84,16.7,16.83,710
VIJ17,2017-01-11 14:00,11,16.81,16.83,16.75,16.75,409
VIJ17,2017-01-11 14:30,11,16.79,16.79,16.7,16.74,856
VIJ17,2017-01-11 15:00,11,16.75,16.75,16.7,16.7,851
VIJ17,2017-01-11 15:30,12,16.75,16.75,16.7,16.75,70
VIJ17,2017-01-11 16:30,12,16.74,16.74,16.74,16.74,1
VIJ17,2017-01-11 17:00,12,16.73,16.75,16.73,16.74,29
VIJ17,2017-01-11 17:30,12,16.74,16.79,16.72,16.74,71
VIJ17,2017-01-11 18:00,12,16.75,16.77,16.73,16.73,35
VIJ17,2017-01-11 18:30,12,16.71,16.75,16.71,16.75,10
VIJ17,2017-01-11 19:00,12,16.8,16.8,16.8,16.8,77
VIJ17,2017-01-11 21:30,12,16.83,16.83,16.83,16.83,1
VIJ17,2017-01-11 22:00,12,16.81,16.9,16.81,16.9,78
VIJ17,2017-01-11 22:30,12,16.88,16.88,16.88,16.88,15
VIJ17,2017-01-12 00:00,12,16.9,16.9,16.85,16.85,2
VIJ17,2017-01-12 00:30,12,16.9,16.9,16.88,16.9,21
VIJ17,2017-01-12 01:30,12,16.9,16.92,16.9,16.92,25
VIJ17,2017-01-12 02:00,12,16.95,16.95,16.91,16.95,35
VIJ17,2017-01-12 02:30,12,16.92,17,16.92,16.99,80
VIJ17,2017-01-12 03:00,12,16.98,16.99,16.95,16.95,25
VIJ17,2017-01-12 03:30,12,16.94,16.95,16.92,16.92,15
VIJ17,2017-01-12 04:00,12,16.9,16.9,16.87,16.88,27
VIJ17,2017-01-12 04:30,12,16.9,16.91,16.9,16.91,4
VIJ17,2017-01-12 05:00,12,16.9,16.92,16.9,16.92,2
VIJ17,2017-01-12 05:30,12,16.89,16.9,16.85,16.88,26
VIJ17,2017-01-12 06:30,12,16.88,16.9,16.83,16.83,52
VIJ17,2017-01-12 07:00,12,16.82,16.85,16.75,16.81,308
VIJ17,2017-01-12 07:30,12,16.8,16.83,16.76,16.8,103
VIJ17,2017-01-12 08:00,12,16.76,16.85,16.75,16.8,251
VIJ17,2017-01-12 08:30,12,16.85,17.05,16.8,17,1373
VIJ17,2017-01-12 09:00,12,17.03,17.25,16.98,17.13,1484
VIJ17,2017-01-12 09:30,12,17.1,17.15,17.03,17.12,553
VIJ17,2017-01-12 10:00,12,17.14,17.19,17,17.05,444
VIJ17,2017-01-12 10:30,12,17.05,17.1,17.02,17.09,162
VIJ17,2017-01-12 11:00,12,17.05,17.05,16.87,16.92,758
VIJ17,2017-01-12 11:30,12,16.9,16.93,16.83,16.89,433
VIJ17,2017-01-12 12:00,12,16.87,16.95,16.87,16.89,658
VIJ17,2017-01-12 12:30,12,16.88,16.9,16.77,16.8,516
VIJ17,2017-01-12 13:00,12,16.85,16.9,16.8,16.85,145
VIJ17,2017-01-12 13:30,12,16.85,16.9,16.8,16.82,140
VIJ17,2017-01-12 14:00,12,16.82,16.85,16.8,16.8,195
VIJ17,2017-01-12 14:30,12,16.83,16.9,16.78,16.88,2360
VIJ17,2017-01-12 15:00,12,16.88,16.95,16.85,16.9,1252
VIJ17,2017-01-12 15:30,13,16.9,16.9,16.88,16.88,26
VIJ17,2017-01-12 16:00,13,16.89,16.89,16.89,16.89,1
VIJ17,2017-01-12 18:00,13,16.9,16.9,16.9,16.9,1
VIJ17,2017-01-12 18:30,13,16.9,16.9,16.88,16.88,3
VIJ17,2017-01-12 20:00,13,16.88,16.88,16.88,16.88,10
VIJ17,2017-01-12 22:00,13,16.88,16.88,16.88,16.88,5
VIJ17,2017-01-12 23:30,13,16.87,16.87,16.85,16.85,3
VIJ17,2017-01-13 00:00,13,16.85,16.85,16.85,16.85,2
VIJ17,2017-01-13 02:00,13,16.83,16.87,16.82,16.85,128
VIJ17,2017-01-13 02:30,13,16.86,16.93,16.83,16.9,37
VIJ17,2017-01-13 03:30,13,16.9,16.92,16.85,16.88,28
VIJ17,2017-01-13 04:30,13,16.9,16.9,16.8,16.81,139
VIJ17,2017-01-13 05:00,13,16.81,16.85,16.81,16.85,22
VIJ17,2017-01-13 05:30,13,16.84,16.9,16.82,16.84,101
VIJ17,2017-01-13 06:00,13,16.8,16.81,16.79,16.8,56
VIJ17,2017-01-13 06:30,13,16.8,16.81,16.79,16.8,8
VIJ17,2017-01-13 07:00,13,16.81,16.97,16.81,16.92,158
VIJ17,2017-01-13 07:30,13,16.9,16.92,16.85,16.85,16
VIJ17,2017-01-13 08:00,13,16.85,16.87,16.83,16.84,144
VIJ17,2017-01-13 08:30,13,16.84,16.9,16.75,16.78,2797
VIJ17,2017-01-13 09:00,13,16.77,16.85,16.77,16.78,1095
VIJ17,2017-01-13 09:30,13,16.78,16.85,16.77,16.82,255
VIJ17,2017-01-13 10:00,13,16.8,16.83,16.75,16.75,1050
VIJ17,2017-01-13 10:30,13,16.8,16.8,16.75,16.75,414
VIJ17,2017-01-13 11:00,13,16.8,16.85,16.73,16.83,945
VIJ17,2017-01-13 11:30,13,16.85,16.85,16.8,16.82,117
VIJ17,2017-01-13 12:00,13,16.85,16.87,16.8,16.87,166
VIJ17,2017-01-13 12:30,13,16.88,16.9,16.83,16.9,194
VIJ17,2017-01-13 13:00,13,16.9,17.05,16.9,17.03,690
VIJ17,2017-01-13 13:30,13,17.04,17.07,16.95,17,698
VIJ17,2017-01-13 14:00,13,17,17.05,16.97,16.97,508
VIJ17,2017-01-13 14:30,13,16.99,17.05,16.9,16.98,954
VIJ17,2017-01-13 15:00,13,16.98,17.01,16.94,16.97,1147
VIJ17,2017-01-15 17:00,16,17,17.08,17,17.05,61
VIJ17,2017-01-15 18:00,16,17.03,17.03,17.03,17.03,13
VIJ17,2017-01-15 20:00,16,17.05,17.05,17.05,17.05,1
VIJ17,2017-01-15 21:30,16,17.05,17.05,17.05,17.05,1
VIJ17,2017-01-15 22:00,16,17.05,17.05,17.05,17.05,3
VIJ17,2017-01-16 01:30,16,17.05,17.07,16.95,17,107
VIJ17,2017-01-16 02:00,16,17,17.05,16.95,16.98,28
VIJ17,2017-01-16 02:30,16,16.96,16.96,16.9,16.95,16
VIJ17,2017-01-16 03:30,16,16.95,16.95,16.93,16.94,24
VIJ17,2017-01-16 04:00,16,16.95,16.95,16.9,16.9,2
VIJ17,2017-01-16 05:30,16,16.95,16.95,16.9,16.95,5
VIJ17,2017-01-16 06:00,16,16.95,16.95,16.95,16.95,1
VIJ17,2017-01-16 07:00,16,16.93,16.95,16.92,16.94,51
VIJ17,2017-01-16 07:30,16,16.95,16.95,16.92,16.93,65
VIJ17,2017-01-16 08:00,16,16.93,16.99,16.93,16.95,30
VIJ17,2017-01-16 08:30,16,16.96,16.99,16.95,16.98,32
VIJ17,2017-01-16 09:00,16,17,17,16.97,16.99,9
VIJ17,2017-01-16 09:30,16,16.95,17,16.95,16.98,17
VIJ17,2017-01-16 10:00,16,17,17.03,16.95,16.95,172
VIJ17,2017-01-16 17:00,17,17,17.03,17,17.02,6
VIJ17,2017-01-16 18:00,17,17.03,17.03,17.03,17.03,22
VIJ17,2017-01-16 18:30,17,17.05,17.05,17.05,17.05,2
VIJ17,2017-01-16 20:30,17,17,17.02,16.99,17,32
VIJ17,2017-01-16 23:00,17,17.02,17.04,17.02,17.04,56
VIJ17,2017-01-16 23:30,17,17.05,17.08,17.02,17.08,19
VIJ17,2017-01-17 00:00,17,17.08,17.12,17.08,17.12,23
VIJ17,2017-01-17 01:00,17,17.13,17.13,17.13,17.13,6
VIJ17,2017-01-17 01:30,17,17.13,17.13,17,17.05,159
VIJ17,2017-01-17 02:00,17,17.08,17.12,17.08,17.12,52
VIJ17,2017-01-17 02:30,17,17.15,17.16,17.12,17.16,49
VIJ17,2017-01-17 03:00,17,17.1,17.21,17.1,17.21,50
VIJ17,2017-01-17 03:30,17,17.25,17.25,17.2,17.22,26
VIJ17,2017-01-17 04:00,17,17.22,17.25,17.2,17.25,122
VIJ17,2017-01-17 04:30,17,17.26,17.29,17.24,17.27,74
VIJ17,2017-01-17 05:00,17,17.25,17.29,17.25,17.29,7
VIJ17,2017-01-17 05:30,17,17.26,17.34,17.26,17.3,162
VIJ17,2017-01-17 06:00,17,17.3,17.3,17.17,17.17,141
VIJ17,2017-01-17 06:30,17,17.17,17.19,17.1,17.12,237
VIJ17,2017-01-17 07:00,17,17.13,17.19,17.1,17.11,88
VIJ17,2017-01-17 07:30,17,17.08,17.15,17.08,17.13,117
VIJ17,2017-01-17 08:00,17,17.11,17.2,17.11,17.19,433
VIJ17,2017-01-17 08:30,17,17.15,17.23,17.13,17.22,1448
VIJ17,2017-01-17 09:00,17,17.22,17.22,17,17.09,1096
VIJ17,2017-01-17 09:30,17,17.09,17.18,17.05,17.13,1407
VIJ17,2017-01-17 10:00,17,17.13,17.2,17.1,17.15,2042
VIJ17,2017-01-17 10:30,17,17.15,17.18,17.05,17.1,395
VIJ17,2017-01-17 11:00,17,17.1,17.18,17.05,17.1,371
VIJ17,2017-01-17 11:30,17,17.1,17.13,17.05,17.05,226
VIJ17,2017-01-17 12:00,17,17.08,17.09,17.05,17.05,272
VIJ17,2017-01-17 12:30,17,17.08,17.09,17,17,894
VIJ17,2017-01-17 13:00,17,17.04,17.15,17,17.14,724
VIJ17,2017-01-17 13:30,17,17.14,17.18,17.1,17.14,1045
VIJ17,2017-01-17 14:00,17,17.14,17.2,17.05,17.05,1066
VIJ17,2017-01-17 14:30,17,17.05,17.1,17.05,17.05,1236
VIJ17,2017-01-17 15:00,17,17.05,17.08,17,17,2822
VIJ17,2017-01-17 15:30,18,17,17.1,17,17.03,537
VIJ17,2017-01-17 16:00,18,17.05,17.05,17,17,32
VIJ17,2017-01-17 17:00,18,17,17,17,17,11
VIJ17,2017-01-17 17:30,18,17,17,17,17,1
VIJ17,2017-01-17 18:00,18,16.98,17.02,16.98,17.02,4
VIJ17,2017-01-17 18:30,18,17,17,17,17,2
VIJ17,2017-01-17 21:00,18,17,17,17,17,1
VIJ17,2017-01-17 23:00,18,16.95,16.96,16.91,16.92,99
VIJ17,2017-01-17 23:30,18,16.94,16.96,16.94,16.96,6
VIJ17,2017-01-18 00:30,18,16.95,16.95,16.95,16.95,1
VIJ17,2017-01-18 01:30,18,16.95,16.98,16.95,16.98,10
VIJ17,2017-01-18 02:00,18,17,17.05,16.97,17.05,32
VIJ17,2017-01-18 02:30,18,17.05,17.05,17.03,17.03,77
VIJ17,2017-01-18 03:00,18,17.04,17.05,17.03,17.04,63
VIJ17,2017-01-18 03:30,18,17.03,17.03,17.03,17.03,6
VIJ17,2017-01-18 04:00,18,17.03,17.03,17,17,36
VIJ17,2017-01-18 04:30,18,17,17,16.97,16.98,36
VIJ17,2017-01-18 05:00,18,16.97,16.97,16.95,16.95,24
VIJ17,2017-01-18 05:30,18,16.99,17,16.98,17,34
VIJ17,2017-01-18 06:00,18,17,17,16.97,16.99,127
VIJ17,2017-01-18 06:30,18,16.98,16.98,16.93,16.95,136
VIJ17,2017-01-18 07:00,18,16.95,16.95,16.9,16.9,69
VIJ17,2017-01-18 07:30,18,16.91,16.94,16.9,16.93,70
VIJ17,2017-01-18 08:00,18,16.93,17.03,16.92,17,414
VIJ17,2017-01-18 08:30,18,17,17.08,16.95,16.98,3172
VIJ17,2017-01-18 09:00,18,16.98,16.98,16.7,16.75,5132
VIJ17,2017-01-18 09:30,18,16.78,16.85,16.65,16.79,2921
VIJ17,2017-01-18 10:00,18,16.79,16.85,16.78,16.8,1093
VIJ17,2017-01-18 10:30,18,16.8,16.85,16.75,16.84,1749
VIJ17,2017-01-18 11:00,18,16.82,16.84,16.75,16.79,794
VIJ17,2017-01-18 11:30,18,16.78,16.85,16.75,16.82,1203
VIJ17,2017-01-18 12:00,18,16.8,16.85,16.79,16.83,580
VIJ17,2017-01-18 12:30,18,16.84,16.85,16.75,16.77,426
VIJ17,2017-01-18 13:00,18,16.75,16.78,16.7,16.75,1395
VIJ17,2017-01-18 13:30,18,16.75,16.78,16.7,16.7,557
VIJ17,2017-01-18 14:00,18,16.73,16.79,16.7,16.77,1116
VIJ17,2017-01-18 14:30,18,16.78,16.85,16.7,16.84,2637
VIJ17,2017-01-18 15:00,18,16.81,16.89,16.75,16.8,2018
VIJ17,2017-01-18 15:30,19,16.8,16.85,16.8,16.8,120
VIJ17,2017-01-18 16:00,19,16.8,16.8,16.8,16.8,1
VIJ17,2017-01-18 17:00,19,16.82,16.82,16.82,16.82,1
VIJ17,2017-01-18 17:30,19,16.8,16.8,16.8,16.8,14
VIJ17,2017-01-18 18:00,19,16.79,16.79,16.79,16.79,8
VIJ17,2017-01-18 18:30,19,16.79,16.79,16.77,16.79,6
VIJ17,2017-01-18 19:30,19,16.79,16.79,16.79,16.79,5
VIJ17,2017-01-18 21:00,19,16.77,16.77,16.77,16.77,1
VIJ17,2017-01-18 21:30,19,16.78,16.8,16.78,16.8,46
VIJ17,2017-01-18 22:00,19,16.8,16.8,16.8,16.8,10
VIJ17,2017-01-18 23:30,19,16.8,16.8,16.8,16.8,1
VIJ17,2017-01-19 00:00,19,16.8,16.8,16.8,16.8,1
VIJ17,2017-01-19 01:00,19,16.79,16.79,16.79,16.79,4
VIJ17,2017-01-19 01:30,19,16.75,16.8,16.75,16.8,36
VIJ17,2017-01-19 02:00,19,16.76,16.8,16.76,16.77,50
VIJ17,2017-01-19 02:30,19,16.79,16.8,16.79,16.8,15
VIJ17,2017-01-19 03:00,19,16.8,16.82,16.79,16.79,37
VIJ17,2017-01-19 03:30,19,16.78,16.82,16.78,16.81,99
VIJ17,2017-01-19 04:00,19,16.81,16.82,16.8,16.82,28
VIJ17,2017-01-19 04:30,19,16.81,16.83,16.79,16.81,104
VIJ17,2017-01-19 05:00,19,16.8,16.8,16.77,16.79,38
VIJ17,2017-01-19 05:30,19,16.79,16.79,16.77,16.77,5
VIJ17,2017-01-19 06:00,19,16.8,16.8,16.79,16.79,2
VIJ17,2017-01-19 06:30,19,16.79,16.8,16.79,16.8,2
VIJ17,2017-01-19 07:00,19,16.78,16.79,16.77,16.77,7
VIJ17,2017-01-19 07:30,19,16.75,16.78,16.74,16.75,116
VIJ17,2017-01-19 08:00,19,16.77,16.77,16.74,16.75,81
VIJ17,2017-01-19 08:30,19,16.72,16.82,16.69,16.76,884
VIJ17,2017-01-19 09:00,19,16.77,16.89,16.75,16.84,1598
VIJ17,2017-01-19 09:30,19,16.83,16.84,16.79,16.82,538
VIJ17,2017-01-19 10:00,19,16.82,16.87,16.75,16.75,612
VIJ17,2017-01-19 10:30,19,16.79,16.8,16.7,16.74,726
VIJ17,2017-01-19 11:00,19,16.74,16.84,16.7,16.75,783
VIJ17,2017-01-19 11:30,19,16.76,16.82,16.75,16.78,324
VIJ17,2017-01-19 12:00,19,16.8,16.88,16.78,16.85,543
VIJ17,2017-01-19 12:30,19,16.85,16.87,16.8,16.87,315
VIJ17,2017-01-19 13:00,19,16.88,17,16.87,16.88,798
VIJ17,2017-01-19 13:30,19,16.9,17,16.85,16.9,816
VIJ17,2017-01-19 14:00,19,16.88,16.95,16.8,16.83,1280
VIJ17,2017-01-19 14:30,19,16.83,16.9,16.75,16.79,2418
VIJ17,2017-01-19 15:00,19,16.8,16.8,16.65,16.73,2313
VIJ17,2017-01-19 15:30,20,16.74,16.75,16.7,16.75,22
VIJ17,2017-01-19 16:00,20,16.75,16.75,16.75,16.75,2
VIJ17,2017-01-19 16:30,20,16.75,16.75,16.73,16.73,2
VIJ17,2017-01-19 17:00,20,16.72,16.74,16.72,16.72,11
VIJ17,2017-01-19 17:30,20,16.74,16.74,16.72,16.72,2
VIJ17,2017-01-19 18:00,20,16.7,16.71,16.67,16.68,166
VIJ17,2017-01-19 18:30,20,16.7,16.7,16.7,16.7,1
VIJ17,2017-01-19 19:00,20,16.69,16.69,16.69,16.69,1
VIJ17,2017-01-19 19:30,20,16.7,16.7,16.68,16.68,30
VIJ17,2017-01-19 20:00,20,16.7,16.7,16.68,16.68,33
VIJ17,2017-01-19 20:30,20,16.7,16.7,16.7,16.7,1
VIJ17,2017-01-19 22:00,20,16.7,16.7,16.68,16.68,16
VIJ17,2017-01-19 22:30,20,16.68,16.68,16.68,16.68,2
VIJ17,2017-01-19 23:30,20,16.69,16.69,16.69,16.69,3
VIJ17,2017-01-20 00:00,20,16.65,16.65,16.65,16.65,9
VIJ17,2017-01-20 00:30,20,16.65,16.65,16.65,16.65,1
VIJ17,2017-01-20 01:30,20,16.65,16.65,16.65,16.65,34
VIJ17,2017-01-20 02:00,20,16.65,16.65,16.65,16.65,53
VIJ17,2017-01-20 02:30,20,16.66,16.68,16.61,16.67,94
VIJ17,2017-01-20 03:00,20,16.66,16.66,16.65,16.65,35
VIJ17,2017-01-20 03:30,20,16.67,16.69,16.67,16.69,131
VIJ17,2017-01-20 04:00,20,16.65,16.65,16.65,16.65,3
VIJ17,2017-01-20 04:30,20,16.65,16.68,16.65,16.65,66
VIJ17,2017-01-20 05:00,20,16.65,16.65,16.65,16.65,21
VIJ17,2017-01-20 05:30,20,16.65,16.67,16.64,16.67,27
VIJ17,2017-01-20 06:00,20,16.65,16.67,16.65,16.65,23
VIJ17,2017-01-20 06:30,20,16.69,16.69,16.69,16.69,7
VIJ17,2017-01-20 07:00,20,16.7,16.75,16.68,16.68,585
VIJ17,2017-01-20 07:30,20,16.68,16.69,16.68,16.69,10
VIJ17,2017-01-20 08:00,20,16.68,16.72,16.65,16.7,211
VIJ17,2017-01-20 08:30,20,16.68,16.7,16.55,16.62,2010
VIJ17,2017-01-20 09:00,20,16.63,16.72,16.6,16.64,1002
VIJ17,2017-01-20 09:30,20,16.64,16.64,16.52,16.53,884
VIJ17,2017-01-20 10:00,20,16.53,16.56,16.46,16.5,961
VIJ17,2017-01-20 10:30,20,16.5,16.59,16.47,16.52,1063
VIJ17,2017-01-20 11:00,20,16.53,16.65,16.5,16.59,1533
VIJ17,2017-01-20 11:30,20,16.57,16.64,16.48,16.53,2632
VIJ17,2017-01-20 12:00,20,16.52,16.58,16.4,16.4,833
VIJ17,2017-01-20 12:30,20,16.45,16.5,16.43,16.5,815
VIJ17,2017-01-20 13:00,20,16.48,16.5,16.46,16.47,569
VIJ17,2017-01-20 13:30,20,16.5,16.5,16.4,16.4,450
VIJ17,2017-01-20 14:00,20,16.45,16.45,16.33,16.42,2583
VIJ17,2017-01-20 14:30,20,16.4,16.42,16.3,16.34,7878
VIJ17,2017-01-20 15:00,20,16.32,16.45,16.3,16.39,3607
VIJ17,2017-01-22 17:00,23,16.41,16.47,16.38,16.45,146
VIJ17,2017-01-22 17:30,23,16.45,16.49,16.45,16.49,22
VIJ17,2017-01-22 18:00,23,16.49,16.5,16.49,16.49,14
VIJ17,2017-01-22 18:30,23,16.48,16.49,16.48,16.49,4
VIJ17,2017-01-22 19:00,23,16.45,16.49,16.45,16.45,29
VIJ17,2017-01-22 19:30,23,16.44,16.45,16.42,16.44,42
VIJ17,2017-01-22 20:00,23,16.45,16.45,16.45,16.45,5
VIJ17,2017-01-22 22:00,23,16.4,16.45,16.4,16.45,12
VIJ17,2017-01-22 23:00,23,16.44,16.44,16.44,16.44,25
VIJ17,2017-01-22 23:30,23,16.44,16.44,16.44,16.44,23
VIJ17,2017-01-23 00:30,23,16.45,16.45,16.43,16.45,23
VIJ17,2017-01-23 01:00,23,16.47,16.47,16.45,16.45,9
VIJ17,2017-01-23 01:30,23,16.45,16.45,16.43,16.43,66
VIJ17,2017-01-23 02:00,23,16.45,16.53,16.45,16.46,96
VIJ17,2017-01-23 02:30,23,16.5,16.5,16.45,16.45,31
VIJ17,2017-01-23 03:00,23,16.45,16.45,16.45,16.45,12
VIJ17,2017-01-23 03:30,23,16.44,16.44,16.4,16.42,38
VIJ17,2017-01-23 04:00,23,16.46,16.47,16.45,16.45,269
VIJ17,2017-01-23 04:30,23,16.45,16.47,16.4,16.43,71
VIJ17,2017-01-23 05:00,23,16.44,16.44,16.44,16.44,3
VIJ17,2017-01-23 05:30,23,16.45,16.45,16.45,16.45,11
VIJ17,2017-01-23 06:00,23,16.45,16.45,16.42,16.42,15
VIJ17,2017-01-23 06:30,23,16.45,16.5,16.45,16.45,38
VIJ17,2017-01-23 07:00,23,16.4,16.4,16.4,16.4,22
VIJ17,2017-01-23 07:30,23,16.45,16.45,16.4,16.42,33
VIJ17,2017-01-23 08:00,23,16.43,16.45,16.37,16.38,209
VIJ17,2017-01-23 08:30,23,16.4,16.4,16.25,16.35,2167
VIJ17,2017-01-23 09:00,23,16.35,16.4,16.3,16.35,1238
VIJ17,2017-01-23 09:30,23,16.35,16.45,16.33,16.41,1059
VIJ17,2017-01-23 10:00,23,16.41,16.47,16.35,16.4,888
VIJ17,2017-01-23 10:30,23,16.43,16.59,16.4,16.54,1049
VIJ17,2017-01-23 11:00,23,16.54,16.55,16.45,16.5,896
VIJ17,2017-01-23 11:30,23,16.47,16.47,16.35,16.38,561
VIJ17,2017-01-23 12:00,23,16.35,16.38,16.3,16.38,736
VIJ17,2017-01-23 12:30,23,16.38,16.38,16.27,16.38,1571
VIJ17,2017-01-23 13:00,23,16.38,16.43,16.3,16.37,844
VIJ17,2017-01-23 13:30,23,16.38,16.4,16.25,16.33,734
VIJ17,2017-01-23 14:00,23,16.3,16.35,16.25,16.33,1197
VIJ17,2017-01-23 14:30,23,16.31,16.35,16.2,16.2,2658
VIJ17,2017-01-23 15:00,23,16.2,16.25,16.1,16.12,2729
VIJ17,2017-01-23 15:30,24,16.15,16.17,16.11,16.15,136
VIJ17,2017-01-23 16:00,24,16.17,16.2,16.16,16.16,42
VIJ17,2017-01-23 16:30,24,16.17,16.17,16.13,16.13,6
VIJ17,2017-01-23 17:00,24,16.15,16.15,16.12,16.15,15
VIJ17,2017-01-23 17:30,24,16.15,16.15,16.15,16.15,2
VIJ17,2017-01-23 18:00,24,16.12,16.13,16.12,16.13,8
VIJ17,2017-01-23 18:30,24,16.11,16.13,16.11,16.13,7
VIJ17,2017-01-23 19:00,24,16.1,16.1,16.1,16.1,1
VIJ17,2017-01-23 20:30,24,16.15,16.15,16.15,16.15,1
VIJ17,2017-01-23 22:00,24,16.14,16.14,16.14,16.14,1
VIJ17,2017-01-23 22:30,24,16.15,16.15,16.15,16.15,11
VIJ17,2017-01-23 23:00,24,16.15,16.15,16.15,16.15,9
VIJ17,2017-01-24 00:00,24,16.15,16.15,16.15,16.15,3
VIJ17,2017-01-24 01:00,24,16.15,16.15,16.15,16.15,3
VIJ17,2017-01-24 02:00,24,16.15,16.21,16.15,16.16,242
VIJ17,2017-01-24 02:30,24,16.15,16.16,16.15,16.15,28
VIJ17,2017-01-24 03:00,24,16.17,16.2,16.15,16.15,188
VIJ17,2017-01-24 03:30,24,16.15,16.15,16.1,16.13,56
VIJ17,2017-01-24 04:00,24,16.11,16.15,16.1,16.13,190
VIJ17,2017-01-24 04:30,24,16.13,16.13,16.13,16.13,4
VIJ17,2017-01-24 05:00,24,16.13,16.13,16.13,16.13,5
VIJ17,2017-01-24 06:00,24,16.13,16.13,16.13,16.13,1
VIJ17,2017-01-24 07:00,24,16.13,16.14,16.1,16.14,76
VIJ17,2017-01-24 07:30,24,16.14,16.14,16.1,16.1,168
VIJ17,2017-01-24 08:00,24,16.1,16.11,16.05,16.06,196
VIJ17,2017-01-24 08:30,24,16.05,16.09,15.92,15.98,2863
VIJ17,2017-01-24 09:00,24,15.98,16,15.9,15.99,1643
VIJ17,2017-01-24 09:30,24,15.98,16,15.9,15.94,2332
VIJ17,2017-01-24 10:00,24,15.95,15.95,15.85,15.88,1965
VIJ17,2017-01-24 10:30,24,15.9,15.9,15.79,15.8,1222
VIJ17,2017-01-24 11:00,24,15.8,15.82,15.73,15.74,1143
VIJ17,2017-01-24 11:30,24,15.73,15.75,15.68,15.75,1946
VIJ17,2017-01-24 12:00,24,15.72,15.73,15.63,15.72,2067
VIJ17,2017-01-24 12:30,24,15.7,15.75,15.65,15.73,930
VIJ17,2017-01-24 13:00,24,15.72,15.8,15.7,15.78,969
VIJ17,2017-01-24 13:30,24,15.78,15.78,15.65,15.68,944
VIJ17,2017-01-24 14:00,24,15.65,15.65,15.53,15.59,4168
VIJ17,2017-01-24 14:30,24,15.59,15.6,15.5,15.58,2805
VIJ17,2017-01-24 15:00,24,15.58,15.58,15.45,15.54,3218
VIJ17,2017-01-24 15:30,25,15.52,15.53,15.45,15.45,263
VIJ17,2017-01-24 17:00,25,15.5,15.5,15.48,15.48,40
VIJ17,2017-01-24 18:00,25,15.45,15.5,15.45,15.5,3
VIJ17,2017-01-24 18:30,25,15.47,15.49,15.45,15.49,80
VIJ17,2017-01-24 19:00,25,15.49,15.49,15.45,15.47,226
VIJ17,2017-01-24 20:00,25,15.45,15.45,15.45,15.45,32
VIJ17,2017-01-24 20:30,25,15.45,15.45,15.43,15.43,11
VIJ17,2017-01-24 21:00,25,15.45,15.45,15.45,15.45,4
VIJ17,2017-01-24 21:30,25,15.43,15.45,15.43,15.45,6
VIJ17,2017-01-24 22:00,25,15.45,15.45,15.45,15.45,1
VIJ17,2017-01-24 23:00,25,15.43,15.43,15.43,15.43,1
VIJ17,2017-01-25 00:00,25,15.4,15.4,15.4,15.4,1
VIJ17,2017-01-25 01:30,25,15.4,15.4,15.4,15.4,8
VIJ17,2017-01-25 02:00,25,15.45,15.45,15.42,15.42,77
VIJ17,2017-01-25 02:30,25,15.4,15.42,15.35,15.42,265
VIJ17,2017-01-25 03:00,25,15.42,15.42,15.4,15.42,111
VIJ17,2017-01-25 04:00,25,15.42,15.42,15.42,15.42,19
VIJ17,2017-01-25 05:00,25,15.42,15.42,15.4,15.42,90
VIJ17,2017-01-25 05:30,25,15.42,15.43,15.42,15.43,16
VIJ17,2017-01-25 06:00,25,15.42,15.42,15.39,15.39,31
VIJ17,2017-01-25 06:30,25,15.4,15.41,15.37,15.37,40
VIJ17,2017-01-25 07:00,25,15.4,15.43,15.35,15.38,325
VIJ17,2017-01-25 07:30,25,15.36,15.43,15.3,15.4,244
VIJ17,2017-01-25 08:00,25,15.4,15.4,15.3,15.35,495
VIJ17,2017-01-25 08:30,25,15.34,15.4,15.3,15.4,1755
VIJ17,2017-01-25 09:00,25,15.35,15.4,15.3,15.39,1314
VIJ17,2017-01-25 09:30,25,15.39,15.4,15.35,15.4,779
VIJ17,2017-01-25 10:00,25,15.39,15.4,15.33,15.4,2164
VIJ17,2017-01-25 10:30,25,15.4,15.4,15.3,15.35,1343
VIJ17,2017-01-25 11:00,25,15.34,15.35,15.3,15.34,422
VIJ17,2017-01-25 11:30,25,15.33,15.4,15.3,15.35,635
VIJ17,2017-01-25 12:00,25,15.35,15.38,15.3,15.3,355
VIJ17,2017-01-25 12:30,25,15.35,15.4,15.3,15.34,370
VIJ17,2017-01-25 13:00,25,15.33,15.35,15.3,15.35,552
VIJ17,2017-01-25 13:30,25,15.32,15.35,15.3,15.34,627
VIJ17,2017-01-25 14:00,25,15.34,15.36,15.3,15.35,583
VIJ17,2017-01-25 14:30,25,15.35,15.35,15.3,15.35,925
VIJ17,2017-01-25 15:00,25,15.35,15.4,15.3,15.35,1795
VIJ17,2017-01-25 15:30,26,15.32,15.35,15.3,15.3,482
VIJ17,2017-01-25 16:00,26,15.32,15.33,15.3,15.32,69
VIJ17,2017-01-25 16:30,26,15.3,15.32,15.29,15.32,85
VIJ17,2017-01-25 17:00,26,15.3,15.33,15.3,15.32,33
VIJ17,2017-01-25 17:30,26,15.32,15.32,15.3,15.3,31
VIJ17,2017-01-25 18:30,26,15.3,15.31,15.3,15.31,6
VIJ17,2017-01-25 20:00,26,15.32,15.32,15.28,15.28,174
VIJ17,2017-01-25 21:00,26,15.27,15.27,15.27,15.27,15
VIJ17,2017-01-25 21:30,26,15.25,15.27,15.25,15.27,41
VIJ17,2017-01-25 22:00,26,15.28,15.28,15.28,15.28,2
VIJ17,2017-01-26 00:00,26,15.25,15.25,15.25,15.25,44
VIJ17,2017-01-26 00:30,26,15.25,15.25,15.25,15.25,6
VIJ17,2017-01-26 01:00,26,15.28,15.28,15.27,15.27,12
VIJ17,2017-01-26 02:00,26,15.25,15.27,15.25,15.27,87
VIJ17,2017-01-26 02:30,26,15.3,15.3,15.3,15.3,11
VIJ17,2017-01-26 03:00,26,15.3,15.3,15.25,15.3,77
VIJ17,2017-01-26 03:30,26,15.26,15.27,15.23,15.25,44
VIJ17,2017-01-26 04:00,26,15.26,15.3,15.23,15.27,72
VIJ17,2017-01-26 04:30,26,15.28,15.3,15.27,15.27,17
VIJ17,2017-01-26 05:00,26,15.27,15.3,15.25,15.25,16
VIJ17,2017-01-26 05:30,26,15.27,15.27,15.27,15.27,3
VIJ17,2017-01-26 06:30,26,15.3,15.3,15.3,15.3,6
VIJ17,2017-01-26 07:00,26,15.35,15.4,15.33,15.33,165
VIJ17,2017-01-26 07:30,26,15.35,15.35,15.32,15.33,29
VIJ17,2017-01-26 08:00,26,15.32,15.35,15.31,15.33,172
VIJ17,2017-01-26 08:30,26,15.32,15.5,15.3,15.44,5028
VIJ17,2017-01-26 09:00,26,15.45,15.5,15.4,15.43,1122
VIJ17,2017-01-26 09:30,26,15.44,15.5,15.38,15.43,1222
VIJ17,2017-01-26 10:00,26,15.43,15.53,15.43,15.49,1216
VIJ17,2017-01-26 10:30,26,15.5,15.52,15.44,15.5,619
VIJ17,2017-01-26 11:00,26,15.49,15.55,15.45,15.49,922
VIJ17,2017-01-26 11:30,26,15.49,15.55,15.45,15.5,822
VIJ17,2017-01-26 12:00,26,15.5,15.55,15.45,15.51,409
VIJ17,2017-01-26 12:30,26,15.52,15.55,15.45,15.45,472
VIJ17,2017-01-26 13:00,26,15.45,15.5,15.35,15.39,1502
VIJ17,2017-01-26 13:30,26,15.38,15.38,15.3,15.33,680
VIJ17,2017-01-26 14:00,26,15.33,15.4,15.3,15.38,762
VIJ17,2017-01-26 14:30,26,15.38,15.5,15.35,15.43,1485
VIJ17,2017-01-26 15:00,26,15.44,15.45,15.35,15.41,1123
VIJ17,2017-01-26 15:30,27,15.38,15.44,15.38,15.4,100
VIJ17,2017-01-26 16:00,27,15.4,15.4,15.36,15.39,35
VIJ17,2017-01-26 16:30,27,15.39,15.39,15.33,15.37,141
VIJ17,2017-01-26 17:00,27,15.38,15.39,15.37,15.38,66
VIJ17,2017-01-26 17:30,27,15.38,15.38,15.38,15.38,3
VIJ17,2017-01-26 18:00,27,15.4,15.45,15.4,15.45,19
VIJ17,2017-01-26 18:30,27,15.45,15.45,15.4,15.4,13
VIJ17,2017-01-26 19:30,27,15.4,15.4,15.4,15.4,2
VIJ17,2017-01-26 20:00,27,15.4,15.4,15.4,15.4,1
VIJ17,2017-01-26 20:30,27,15.4,15.4,15.4,15.4,7
VIJ17,2017-01-26 22:30,27,15.4,15.4,15.4,15.4,17
VIJ17,2017-01-27 00:30,27,15.4,15.4,15.4,15.4,2
VIJ17,2017-01-27 01:00,27,15.4,15.4,15.4,15.4,5
VIJ17,2017-01-27 01:30,27,15.4,15.4,15.34,15.35,50
VIJ17,2017-01-27 02:00,27,15.35,15.45,15.34,15.4,549
VIJ17,2017-01-27 02:30,27,15.41,15.45,15.4,15.45,75
VIJ17,2017-01-27 03:00,27,15.45,15.45,15.4,15.4,68
VIJ17,2017-01-27 03:30,27,15.45,15.5,15.45,15.5,195
VIJ17,2017-01-27 04:00,27,15.46,15.49,15.46,15.49,16
VIJ17,2017-01-27 04:30,27,15.49,15.5,15.49,15.5,29
VIJ17,2017-01-27 05:00,27,15.46,15.5,15.46,15.5,10
VIJ17,2017-01-27 05:30,27,15.5,15.55,15.48,15.5,127
VIJ17,2017-01-27 06:00,27,15.5,15.5,15.49,15.49,29
VIJ17,2017-01-27 06:30,27,15.48,15.48,15.45,15.46,29
VIJ17,2017-01-27 07:00,27,15.5,15.5,15.45,15.45,7
VIJ17,2017-01-27 07:30,27,15.46,15.46,15.44,15.44,83
VIJ17,2017-01-27 08:00,27,15.45,15.49,15.43,15.44,148
VIJ17,2017-01-27 08:30,27,15.43,15.57,15.42,15.51,1543
VIJ17,2017-01-27 09:00,27,15.51,15.57,15.48,15.53,1100
VIJ17,2017-01-27 09:30,27,15.5,15.54,15.4,15.5,2156
VIJ17,2017-01-27 10:00,27,15.48,15.54,15.45,15.46,877
VIJ17,2017-01-27 10:30,27,15.45,15.53,15.39,15.43,1913
VIJ17,2017-01-27 11:00,27,15.41,15.42,15.33,15.42,1006
VIJ17,2017-01-27 11:30,27,15.42,15.42,15.35,15.42,661
VIJ17,2017-01-27 12:00,27,15.42,15.5,15.4,15.48,1568
VIJ17,2017-01-27 12:30,27,15.45,15.48,15.43,15.48,616
VIJ17,2017-01-27 13:00,27,15.48,15.53,15.45,15.47,813
VIJ17,2017-01-27 13:30,27,15.46,15.5,15.45,15.48,489
VIJ17,2017-01-27 14:00,27,15.48,15.53,15.45,15.5,778
VIJ17,2017-01-27 14:30,27,15.5,15.55,15.4,15.45,2088
VIJ17,2017-01-27 15:00,27,15.45,15.5,15.4,15.44,1223
VIJ17,2017-01-29 17:00,30,15.5,15.62,15.5,15.62,92
VIJ17,2017-01-29 17:30,30,15.65,15.65,15.63,15.63,27
VIJ17,2017-01-29 18:00,30,15.6,15.63,15.58,15.6,42
VIJ17,2017-01-29 18:30,30,15.6,15.6,15.58,15.6,3
VIJ17,2017-01-29 19:00,30,15.59,15.59,15.59,15.59,2
VIJ17,2017-01-29 19:30,30,15.61,15.61,15.61,15.61,3
VIJ17,2017-01-29 20:00,30,15.6,15.6,15.6,15.6,1
VIJ17,2017-01-29 21:00,30,15.57,15.57,15.57,15.57,1
VIJ17,2017-01-29 21:30,30,15.57,15.62,15.57,15.59,98
VIJ17,2017-01-29 22:00,30,15.57,15.65,15.57,15.58,37
VIJ17,2017-01-29 22:30,30,15.58,15.58,15.58,15.58,1
VIJ17,2017-01-29 23:00,30,15.57,15.57,15.57,15.57,8
VIJ17,2017-01-29 23:30,30,15.55,15.55,15.55,15.55,24
VIJ17,2017-01-30 01:00,30,15.58,15.58,15.58,15.58,17
VIJ17,2017-01-30 01:30,30,15.58,15.6,15.58,15.6,22
VIJ17,2017-01-30 02:00,30,15.58,15.65,15.57,15.64,118
VIJ17,2017-01-30 02:30,30,15.62,15.63,15.61,15.63,44
VIJ17,2017-01-30 03:00,30,15.6,15.6,15.6,15.6,2
VIJ17,2017-01-30 03:30,30,15.62,15.63,15.62,15.63,10
VIJ17,2017-01-30 04:00,30,15.6,15.65,15.6,15.65,130
VIJ17,2017-01-30 04:30,30,15.65,15.7,15.65,15.7,68
VIJ17,2017-01-30 05:00,30,15.68,15.7,15.66,15.66,192
VIJ17,2017-01-30 05:30,30,15.66,15.7,15.66,15.7,49
VIJ17,2017-01-30 06:00,30,15.68,15.69,15.63,15.63,89
VIJ17,2017-01-30 06:30,30,15.63,15.7,15.63,15.65,144
VIJ17,2017-01-30 07:00,30,15.7,15.73,15.68,15.7,235
VIJ17,2017-01-30 07:30,30,15.7,15.73,15.68,15.68,102
VIJ17,2017-01-30 08:00,30,15.68,15.7,15.63,15.65,377
VIJ17,2017-01-30 08:30,30,15.65,15.99,15.65,15.83,3378
VIJ17,2017-01-30 09:00,30,15.85,16.03,15.77,15.9,2421
VIJ17,2017-01-30 09:30,30,15.9,16.1,15.87,16.03,1700
VIJ17,2017-01-30 10:00,30,16.05,16.06,15.87,15.99,1860
VIJ17,2017-01-30 10:30,30,15.99,15.99,15.85,15.87,1237
VIJ17,2017-01-30 11:00,30,15.88,15.92,15.85,15.85,931
VIJ17,2017-01-30 11:30,30,15.88,15.9,15.85,15.87,592
VIJ17,2017-01-30 12:00,30,15.85,15.93,15.85,15.89,487
VIJ17,2017-01-30 12:30,30,15.89,15.95,15.85,15.91,854
VIJ17,2017-01-30 13:00,30,15.92,15.92,15.75,15.75,742
VIJ17,2017-01-30 13:30,30,15.75,15.8,15.6,15.6,2594
VIJ17,2017-01-30 14:00,30,15.65,15.75,15.6,15.72,2090
VIJ17,2017-01-30 14:30,30,15.72,15.72,15.55,15.62,2264
VIJ17,2017-01-30 15:00,30,15.64,15.67,15.55,15.55,1634
VIJ17,2017-01-30 15:30,31,15.55,15.6,15.52,15.55,270
VIJ17,2017-01-30 17:00,31,15.6,15.62,15.6,15.6,33
VIJ17,2017-01-30 17:30,31,15.6,15.6,15.6,15.6,1
VIJ17,2017-01-30 18:00,31,15.62,15.62,15.6,15.6,6
VIJ17,2017-01-30 18:30,31,15.6,15.6,15.6,15.6,10
VIJ17,2017-01-30 19:00,31,15.59,15.59,15.59,15.59,5
VIJ17,2017-01-30 20:00,31,15.6,15.61,15.59,15.6,33
VIJ17,2017-01-30 20:30,31,15.6,15.66,15.6,15.65,42
VIJ17,2017-01-30 21:00,31,15.67,15.7,15.67,15.7,23
VIJ17,2017-01-30 21:30,31,15.68,15.68,15.68,15.68,1
VIJ17,2017-01-30 22:00,31,15.7,15.7,15.68,15.7,10
VIJ17,2017-01-30 23:00,31,15.72,15.72,15.72,15.72,1
VIJ17,2017-01-30 23:30,31,15.73,15.75,15.73,15.75,3
VIJ17,2017-01-31 00:00,31,15.75,15.75,15.75,15.75,8
VIJ17,2017-01-31 01:00,31,15.7,15.7,15.7,15.7,12
VIJ17,2017-01-31 01:30,31,15.7,15.7,15.7,15.7,1
VIJ17,2017-01-31 02:00,31,15.7,15.7,15.63,15.65,59
VIJ17,2017-01-31 02:30,31,15.65,15.65,15.56,15.57,43
VIJ17,2017-01-31 03:00,31,15.6,15.6,15.6,15.6,15
VIJ17,2017-01-31 03:30,31,15.58,15.58,15.58,15.58,5
VIJ17,2017-01-31 04:00,31,15.6,15.65,15.58,15.65,21
VIJ17,2017-01-31 04:30,31,15.66,15.7,15.66,15.68,17
VIJ17,2017-01-31 05:00,31,15.65,15.65,15.61,15.61,23
VIJ17,2017-01-31 05:30,31,15.64,15.65,15.64,15.65,30
VIJ17,2017-01-31 06:00,31,15.7,15.7,15.7,15.7,4
VIJ17,2017-01-31 06:30,31,15.67,15.78,15.67,15.75,349
VIJ17,2017-01-31 07:00,31,15.75,15.75,15.7,15.7,76
VIJ17,2017-01-31 07:30,31,15.7,15.75,15.65,15.73,234
VIJ17,2017-01-31 08:00,31,15.73,15.78,15.7,15.74,228
VIJ17,2017-01-31 08:30,31,15.73,15.75,15.63,15.75,2167
VIJ17,2017-01-31 09:00,31,15.73,15.84,15.72,15.79,1808
VIJ17,2017-01-31 09:30,31,15.76,15.8,15.7,15.74,2427
VIJ17,2017-01-31 10:00,31,15.72,15.75,15.6,15.68,1618
VIJ17,2017-01-31 10:30,31,15.68,15.78,15.65,15.69,1257
VIJ17,2017-01-31 11:00,31,15.69,15.7,15.55,15.58,894
VIJ17,2017-01-31 11:30,31,15.58,15.65,15.57,15.6,630
VIJ17,2017-01-31 12:00,31,15.62,15.69,15.58,15.59,581
VIJ17,2017-01-31 12:30,31,15.58,15.69,15.55,15.68,744
VIJ17,2017-01-31 13:00,31,15.68,15.78,15.68,15.74,1336
VIJ17,2017-01-31 13:30,31,15.75,15.78,15.65,15.71,1612
VIJ17,2017-01-31 14:00,31,15.71,15.71,15.62,15.68,1840
VIJ17,2017-01-31 14:30,31,15.68,15.7,15.55,15.59,1326
VIJ17,2017-01-31 15:00,31,15.55,15.58,15.5,15.55,1460
VIJ17,2017-01-31 15:30,1,15.55,15.55,15.45,15.45,318
VIJ17,2017-01-31 16:00,1,15.5,15.5,15.46,15.46,60
VIJ17,2017-01-31 16:30,1,15.49,15.49,15.49,15.49,2
VIJ17,2017-01-31 17:00,1,15.48,15.5,15.48,15.5,65
VIJ17,2017-01-31 17:30,1,15.5,15.5,15.5,15.5,6
VIJ17,2017-01-31 18:00,1,15.45,15.5,15.45,15.48,56
VIJ17,2017-01-31 19:00,1,15.5,15.5,15.5,15.5,13
VIJ17,2017-01-31 19:30,1,15.5,15.51,15.5,15.5,16
VIJ17,2017-01-31 20:00,1,15.5,15.5,15.5,15.5,1
VIJ17,2017-01-31 20:30,1,15.5,15.52,15.5,15.52,2
VIJ17,2017-01-31 21:30,1,15.5,15.5,15.5,15.5,3
VIJ17,2017-01-31 23:30,1,15.48,15.48,15.48,15.48,5
VIJ17,2017-02-01 00:00,1,15.45,15.47,15.42,15.42,56
VIJ17,2017-02-01 00:30,1,15.44,15.44,15.4,15.4,76
VIJ17,2017-02-01 01:00,1,15.4,15.43,15.39,15.43,52
VIJ17,2017-02-01 01:30,1,15.42,15.42,15.4,15.4,34
VIJ17,2017-02-01 02:00,1,15.4,15.47,15.37,15.45,224
VIJ17,2017-02-01 02:30,1,15.45,15.47,15.45,15.47,11
VIJ17,2017-02-01 03:00,1,15.5,15.5,15.45,15.45,20
VIJ17,2017-02-01 03:30,1,15.44,15.45,15.42,15.42,21
VIJ17,2017-02-01 04:00,1,15.4,15.43,15.36,15.38,234
VIJ17,2017-02-01 04:30,1,15.38,15.4,15.37,15.4,43
VIJ17,2017-02-01 05:00,1,15.37,15.4,15.37,15.38,29
VIJ17,2017-02-01 05:30,1,15.37,15.42,15.37,15.42,17
VIJ17,2017-02-01 06:00,1,15.42,15.42,15.37,15.4,131
VIJ17,2017-02-01 06:30,1,15.4,15.42,15.37,15.37,40
VIJ17,2017-02-01 07:00,1,15.35,15.42,15.35,15.35,53
VIJ17,2017-02-01 07:30,1,15.36,15.38,15.32,15.35,79
VIJ17,2017-02-01 08:00,1,15.35,15.35,15.3,15.3,195
VIJ17,2017-02-01 08:30,1,15.3,15.35,15.28,15.3,1465
VIJ17,2017-02-01 09:00,1,15.33,15.44,15.3,15.33,2792
VIJ17,2017-02-01 09:30,1,15.34,15.5,15.3,15.42,2655
VIJ17,2017-02-01 10:00,1,15.42,15.49,15.37,15.47,1161
VIJ17,2017-02-01 10:30,1,15.45,15.54,15.4,15.46,2000
VIJ17,2017-02-01 11:00,1,15.45,15.45,15.35,15.35,1667
VIJ17,2017-02-01 11:30,1,15.35,15.4,15.32,15.37,1159
VIJ17,2017-02-01 12:00,1,15.38,15.38,15.32,15.35,917
VIJ17,2017-02-01 12:30,1,15.38,15.4,15.35,15.35,1131
VIJ17,2017-02-01 13:00,1,15.36,15.39,15.28,15.32,2144
VIJ17,2017-02-01 13:30,1,15.31,15.42,15.3,15.36,2005
VIJ17,2017-02-01 14:00,1,15.35,15.35,15.25,15.27,1126
VIJ17,2017-02-01 14:30,1,15.25,15.35,15.15,15.32,4062
VIJ17,2017-02-01 15:00,1,15.32,15.35,15.2,15.23,4256
VIJ17,2017-02-01 15:30,2,15.25,15.25,15.2,15.25,157
VIJ17,2017-02-01 17:00,2,15.23,15.25,15.22,15.23,90
VIJ17,2017-02-01 17:30,2,15.25,15.25,15.23,15.25,40
VIJ17,2017-02-01 18:00,2,15.25,15.28,15.2,15.28,66
VIJ17,2017-02-01 18:30,2,15.28,15.3,15.27,15.3,31
VIJ17,2017-02-01 19:00,2,15.3,15.3,15.3,15.3,1
VIJ17,2017-02-01 19:30,2,15.3,15.3,15.3,15.3,11
VIJ17,2017-02-01 20:00,2,15.3,15.3,15.3,15.3,1
VIJ17,2017-02-01 20:30,2,15.3,15.3,15.3,15.3,6
VIJ17,2017-02-01 21:00,2,15.29,15.35,15.29,15.34,85
VIJ17,2017-02-01 21:30,2,15.35,15.37,15.35,15.37,145
VIJ17,2017-02-01 22:00,2,15.35,15.35,15.35,15.35,2
VIJ17,2017-02-01 22:30,2,15.4,15.43,15.4,15.4,41
VIJ17,2017-02-01 23:00,2,15.35,15.35,15.35,15.35,1
VIJ17,2017-02-01 23:30,2,15.45,15.5,15.43,15.47,86
VIJ17,2017-02-02 00:00,2,15.47,15.47,15.45,15.45,8
VIJ17,2017-02-02 00:30,2,15.45,15.45,15.45,15.45,3
VIJ17,2017-02-02 01:00,2,15.4,15.45,15.4,15.42,21
VIJ17,2017-02-02 01:30,2,15.4,15.42,15.37,15.37,111
VIJ17,2017-02-02 02:00,2,15.4,15.4,15.33,15.36,258
VIJ17,2017-02-02 02:30,2,15.38,15.47,15.38,15.42,303
VIJ17,2017-02-02 03:00,2,15.42,15.42,15.4,15.4,4
VIJ17,2017-02-02 03:30,2,15.42,15.43,15.42,15.43,8
VIJ17,2017-02-02 04:00,2,15.44,15.44,15.4,15.4,29
VIJ17,2017-02-02 04:30,2,15.45,15.5,15.4,15.45,386
VIJ17,2017-02-02 05:00,2,15.45,15.48,15.4,15.47,279
VIJ17,2017-02-02 05:30,2,15.43,15.45,15.43,15.45,21
VIJ17,2017-02-02 06:00,2,15.42,15.43,15.4,15.43,58
VIJ17,2017-02-02 06:30,2,15.4,15.4,15.35,15.35,110
VIJ17,2017-02-02 07:00,2,15.35,15.39,15.35,15.35,124
VIJ17,2017-02-02 07:30,2,15.35,15.4,15.25,15.35,714
VIJ17,2017-02-02 08:00,2,15.35,15.38,15.3,15.32,345
VIJ17,2017-02-02 08:30,2,15.3,15.39,15.25,15.33,2586
VIJ17,2017-02-02 09:00,2,15.3,15.39,15.3,15.39,1268
VIJ17,2017-02-02 09:30,2,15.36,15.38,15.25,15.25,883
VIJ17,2017-02-02 10:00,2,15.29,15.35,15.25,15.3,2323
VIJ17,2017-02-02 10:30,2,15.3,15.4,15.29,15.35,786
VIJ17,2017-02-02 11:00,2,15.38,15.4,15.33,15.37,372
VIJ17,2017-02-02 11:30,2,15.38,15.4,15.33,15.35,779
VIJ17,2017-02-02 12:00,2,15.39,15.4,15.35,15.4,567
VIJ17,2017-02-02 12:30,2,15.4,15.45,15.3,15.3,1713
VIJ17,2017-02-02 13:00,2,15.32,15.45,15.3,15.43,1271
VIJ17,2017-02-02 13:30,2,15.45,15.55,15.4,15.45,1302
VIJ17,2017-02-02 14:00,2,15.47,15.48,15.4,15.4,570
VIJ17,2017-02-02 14:30,2,15.42,15.45,15.35,15.4,1083
VIJ17,2017-02-02 15:00,2,15.43,15.47,15.4,15.42,4122
VIJ17,2017-02-02 15:30,3,15.42,15.47,15.4,15.4,907
VIJ17,2017-02-02 16:00,3,15.44,15.49,15.44,15.49,257
VIJ17,2017-02-02 16:30,3,15.5,15.53,15.48,15.49,88
VIJ17,2017-02-02 17:00,3,15.45,15.47,15.44,15.45,120
VIJ17,2017-02-02 17:30,3,15.47,15.47,15.47,15.47,2
VIJ17,2017-02-02 18:30,3,15.45,15.45,15.45,15.45,1
VIJ17,2017-02-02 19:00,3,15.45,15.51,15.45,15.5,20
VIJ17,2017-02-02 19:30,3,15.5,15.5,15.44,15.44,76
VIJ17,2017-02-02 20:00,3,15.49,15.52,15.49,15.52,8
VIJ17,2017-02-02 20:30,3,15.52,15.57,15.52,15.55,62
VIJ17,2017-02-02 21:00,3,15.55,15.55,15.55,15.55,7
VIJ17,2017-02-02 21:30,3,15.52,15.52,15.49,15.5,22
VIJ17,2017-02-02 22:00,3,15.49,15.49,15.49,15.49,4
VIJ17,2017-02-02 23:00,3,15.49,15.49,15.49,15.49,38
VIJ17,2017-02-03 00:00,3,15.45,15.45,15.45,15.45,4
VIJ17,2017-02-03 01:00,3,15.43,15.45,15.43,15.45,19
VIJ17,2017-02-03 01:30,3,15.43,15.43,15.4,15.41,14
VIJ17,2017-02-03 02:00,3,15.4,15.4,15.37,15.37,64
VIJ17,2017-02-03 02:30,3,15.38,15.38,15.28,15.28,484
VIJ17,2017-02-03 03:00,3,15.3,15.33,15.3,15.33,52
VIJ17,2017-02-03 03:30,3,15.32,15.32,15.23,15.29,330
VIJ17,2017-02-03 04:00,3,15.28,15.29,15.27,15.28,44
VIJ17,2017-02-03 04:30,3,15.3,15.35,15.27,15.31,76
VIJ17,2017-02-03 05:00,3,15.32,15.32,15.27,15.3,37
VIJ17,2017-02-03 05:30,3,15.27,15.28,15.27,15.28,28
VIJ17,2017-02-03 06:00,3,15.3,15.3,15.28,15.28,14
VIJ17,2017-02-03 06:30,3,15.28,15.3,15.28,15.29,34
VIJ17,2017-02-03 07:00,3,15.3,15.33,15.25,15.33,322
VIJ17,2017-02-03 07:30,3,15.3,15.3,15.15,15.22,690
VIJ17,2017-02-03 08:00,3,15.2,15.25,15.18,15.18,598
VIJ17,2017-02-03 08:30,3,15.2,15.29,15.15,15.25,1768
VIJ17,2017-02-03 09:00,3,15.23,15.25,15.15,15.2,1093
VIJ17,2017-02-03 09:30,3,15.18,15.25,15.15,15.15,1369
VIJ17,2017-02-03 10:00,3,15.2,15.25,15.15,15.22,1027
VIJ17,2017-02-03 10:30,3,15.25,15.3,15.2,15.23,1915
VIJ17,2017-02-03 11:00,3,15.25,15.25,15.2,15.25,564
VIJ17,2017-02-03 11:30,3,15.25,15.25,15.15,15.17,1105
VIJ17,2017-02-03 12:00,3,15.17,15.2,15.16,15.18,1029
VIJ17,2017-02-03 12:30,3,15.17,15.25,15.17,15.23,965
VIJ17,2017-02-03 13:00,3,15.23,15.25,15.15,15.19,630
VIJ17,2017-02-03 13:30,3,15.19,15.2,15.15,15.17,782
VIJ17,2017-02-03 14:00,3,15.18,15.2,15.12,15.2,900
VIJ17,2017-02-03 14:30,3,15.2,15.3,15.15,15.25,1903
VIJ17,2017-02-03 15:00,3,15.25,15.3,15.2,15.22,1758
VIJ17,2017-02-05 17:00,6,15.23,15.23,15.18,15.2,22
VIJ17,2017-02-05 17:30,6,15.23,15.23,15.2,15.2,5
VIJ17,2017-02-05 18:00,6,15.23,15.25,15.22,15.25,12
VIJ17,2017-02-05 18:30,6,15.23,15.25,15.23,15.25,3
VIJ17,2017-02-05 19:00,6,15.26,15.26,15.25,15.26,16
VIJ17,2017-02-05 22:00,6,15.2,15.2,15.17,15.17,7
VIJ17,2017-02-05 22:30,6,15.2,15.2,15.2,15.2,3
VIJ17,2017-02-06 00:30,6,15.2,15.2,15.18,15.18,37
VIJ17,2017-02-06 01:00,6,15.2,15.2,15.2,15.2,3
VIJ17,2017-02-06 02:00,6,15.2,15.22,15.2,15.22,22
VIJ17,2017-02-06 02:30,6,15.21,15.23,15.2,15.23,15
VIJ17,2017-02-06 03:00,6,15.21,15.21,15.15,15.2,204
VIJ17,2017-02-06 03:30,6,15.19,15.19,15.17,15.19,44
VIJ17,2017-02-06 04:00,6,15.19,15.19,15.11,15.15,102
VIJ17,2017-02-06 04:30,6,15.15,15.15,15.12,15.12,15
VIJ17,2017-02-06 05:00,6,15.15,15.18,15.15,15.18,110
VIJ17,2017-02-06 05:30,6,15.17,15.25,15.17,15.19,229
VIJ17,2017-02-06 06:00,6,15.2,15.2,15.19,15.2,23
VIJ17,2017-02-06 06:30,6,15.2,15.27,15.15,15.26,116
VIJ17,2017-02-06 07:00,6,15.27,15.33,15.25,15.31,570
VIJ17,2017-02-06 07:30,6,15.32,15.39,15.3,15.35,218
VIJ17,2017-02-06 08:00,6,15.33,15.33,15.28,15.3,79
VIJ17,2017-02-06 08:30,6,15.3,15.35,15.2,15.25,1194
VIJ17,2017-02-06 09:00,6,15.24,15.29,15.1,15.17,1831
VIJ17,2017-02-06 09:30,6,15.17,15.2,15.1,15.18,1988
VIJ17,2017-02-06 10:00,6,15.16,15.19,15.08,15.13,1581
VIJ17,2017-02-06 10:30,6,15.13,15.2,15.1,15.18,1244
VIJ17,2017-02-06 11:00,6,15.18,15.25,15.15,15.2,446
VIJ17,2017-02-06 11:30,6,15.24,15.27,15.2,15.27,600
VIJ17,2017-02-06 12:00,6,15.27,15.35,15.23,15.27,737
VIJ17,2017-02-06 12:30,6,15.28,15.33,15.25,15.28,696
VIJ17,2017-02-06 13:00,6,15.27,15.3,15.2,15.28,894
VIJ17,2017-02-06 13:30,6,15.28,15.3,15.2,15.24,758
VIJ17,2017-02-06 14:00,6,15.24,15.29,15.2,15.29,559
VIJ17,2017-02-06 14:30,6,15.29,15.3,15.25,15.26,901
VIJ17,2017-02-06 15:00,6,15.25,15.3,15.2,15.26,1885
VIJ17,2017-02-06 15:30,7,15.25,15.3,15.24,15.25,94
VIJ17,2017-02-06 16:00,7,15.27,15.27,15.27,15.27,2
VIJ17,2017-02-06 16:30,7,15.27,15.27,15.27,15.27,5
VIJ17,2017-02-06 18:00,7,15.27,15.27,15.27,15.27,1
VIJ17,2017-02-06 18:30,7,15.3,15.35,15.29,15.3,44
VIJ17,2017-02-06 19:00,7,15.3,15.3,15.29,15.3,22
VIJ17,2017-02-06 20:30,7,15.33,15.33,15.33,15.33,7
VIJ17,2017-02-06 21:00,7,15.3,15.3,15.3,15.3,9
VIJ17,2017-02-07 00:00,7,15.3,15.3,15.28,15.28,15
VIJ17,2017-02-07 00:30,7,15.32,15.32,15.31,15.31,60
VIJ17,2017-02-07 01:00,7,15.33,15.33,15.32,15.32,37
VIJ17,2017-02-07 01:30,7,15.3,15.3,15.28,15.3,22
VIJ17,2017-02-07 02:00,7,15.3,15.33,15.3,15.32,46
VIJ17,2017-02-07 02:30,7,15.33,15.33,15.27,15.3,112
VIJ17,2017-02-07 03:00,7,15.3,15.3,15.25,15.28,51
VIJ17,2017-02-07 03:30,7,15.25,15.28,15.22,15.23,132
VIJ17,2017-02-07 04:00,7,15.23,15.23,15.23,15.23,5
VIJ17,2017-02-07 04:30,7,15.24,15.25,15.22,15.23,41
VIJ17,2017-02-07 05:00,7,15.21,15.24,15.21,15.23,17
VIJ17,2017-02-07 05:30,7,15.2,15.24,15.2,15.23,43
VIJ17,2017-02-07 06:00,7,15.23,15.23,15.2,15.2,27
VIJ17,2017-02-07 06:30,7,15.2,15.22,15.18,15.18,55
VIJ17,2017-02-07 07:00,7,15.2,15.23,15.18,15.23,108
VIJ17,2017-02-07 07:30,7,15.2,15.2,15.17,15.17,88
VIJ17,2017-02-07 08:00,7,15.2,15.23,15.2,15.21,180
VIJ17,2017-02-07 08:30,7,15.2,15.3,15.18,15.26,1535
VIJ17,2017-02-07 09:00,7,15.25,15.3,15.2,15.22,3041
VIJ17,2017-02-07 09:30,7,15.24,15.29,15.2,15.23,1590
VIJ17,2017-02-07 10:00,7,15.24,15.3,15.2,15.3,1114
VIJ17,2017-02-07 10:30,7,15.28,15.3,15.22,15.28,1892
VIJ17,2017-02-07 11:00,7,15.25,15.34,15.25,15.34,741
VIJ17,2017-02-07 11:30,7,15.35,15.38,15.28,15.32,1120
VIJ17,2017-02-07 12:00,7,15.3,15.37,15.28,15.3,1085
VIJ17,2017-02-07 12:30,7,15.29,15.32,15.25,15.3,378
VIJ17,2017-02-07 13:00,7,15.3,15.33,15.25,15.33,1663
VIJ17,2017-02-07 13:30,7,15.3,15.35,15.25,15.28,951
VIJ17,2017-02-07 14:00,7,15.29,15.33,15.25,15.33,917
VIJ17,2017-02-07 14:30,7,15.33,15.4,15.25,15.4,1739
VIJ17,2017-02-07 15:00,7,15.35,15.43,15.33,15.33,2491
VIJ17,2017-02-07 15:30,8,15.35,15.4,15.33,15.4,55
VIJ17,2017-02-07 16:00,8,15.38,15.4,15.38,15.4,7
VIJ17,2017-02-07 16:30,8,15.35,15.37,15.35,15.37,15
VIJ17,2017-02-07 17:00,8,15.4,15.42,15.36,15.42,56
VIJ17,2017-02-07 17:30,8,15.38,15.38,15.38,15.38,10
VIJ17,2017-02-07 18:30,8,15.38,15.38,15.38,15.38,1
VIJ17,2017-02-07 19:00,8,15.38,15.38,15.35,15.37,14
VIJ17,2017-02-07 19:30,8,15.37,15.37,15.37,15.37,6
VIJ17,2017-02-07 20:00,8,15.37,15.37,15.37,15.37,39
VIJ17,2017-02-07 21:00,8,15.4,15.4,15.4,15.4,1
VIJ17,2017-02-07 22:00,8,15.35,15.35,15.35,15.35,7
VIJ17,2017-02-07 22:30,8,15.37,15.37,15.35,15.35,18
VIJ17,2017-02-07 23:30,8,15.37,15.37,15.33,15.36,77
VIJ17,2017-02-08 00:00,8,15.35,15.35,15.35,15.35,1
VIJ17,2017-02-08 00:30,8,15.32,15.33,15.3,15.3,32
VIJ17,2017-02-08 01:00,8,15.32,15.33,15.3,15.32,54
VIJ17,2017-02-08 01:30,8,15.3,15.33,15.29,15.31,115
VIJ17,2017-02-08 02:00,8,15.3,15.3,15.3,15.3,6
VIJ17,2017-02-08 02:30,8,15.35,15.4,15.33,15.35,73
VIJ17,2017-02-08 03:00,8,15.35,15.37,15.3,15.3,81
VIJ17,2017-02-08 03:30,8,15.32,15.33,15.3,15.3,21
VIJ17,2017-02-08 04:00,8,15.31,15.34,15.27,15.33,123
VIJ17,2017-02-08 04:30,8,15.35,15.38,15.34,15.36,323
VIJ17,2017-02-08 05:00,8,15.37,15.37,15.35,15.35,51
VIJ17,2017-02-08 05:30,8,15.35,15.36,15.33,15.33,32
VIJ17,2017-02-08 06:00,8,15.35,15.35,15.35,15.35,10
VIJ17,2017-02-08 06:30,8,15.32,15.36,15.32,15.36,51
VIJ17,2017-02-08 07:00,8,15.4,15.4,15.37,15.37,25
VIJ17,2017-02-08 07:30,8,15.37,15.43,15.32,15.33,849
VIJ17,2017-02-08 08:00,8,15.35,15.39,15.32,15.38,1025
VIJ17,2017-02-08 08:30,8,15.37,15.59,15.36,15.56,4748
VIJ17,2017-02-08 09:00,8,15.57,15.58,15.5,15.55,2908
VIJ17,2017-02-08 09:30,8,15.56,15.58,15.45,15.48,4076
VIJ17,2017-02-08 10:00,8,15.47,15.5,15.39,15.47,1897
VIJ17,2017-02-08 10:30,8,15.47,15.48,15.4,15.47,1054
VIJ17,2017-02-08 11:00,8,15.47,15.48,15.4,15.41,1751
VIJ17,2017-02-08 11:30,8,15.42,15.5,15.4,15.46,2624
VIJ17,2017-02-08 12:00,8,15.46,15.5,15.4,15.43,1516
VIJ17,2017-02-08 12:30,8,15.42,15.45,15.4,15.4,1654
VIJ17,2017-02-08 13:00,8,15.41,15.47,15.35,15.44,1914
VIJ17,2017-02-08 13:30,8,15.43,15.47,15.4,15.4,913
VIJ17,2017-02-08 14:00,8,15.4,15.47,15.39,15.45,1686
VIJ17,2017-02-08 14:30,8,15.45,15.47,15.4,15.43,2757
VIJ17,2017-02-08 15:00,8,15.42,15.48,15.4,15.43,5912
VIJ17,2017-02-08 15:30,9,15.43,15.44,15.4,15.4,159
VIJ17,2017-02-08 16:00,9,15.45,15.45,15.45,15.45,10
VIJ17,2017-02-08 17:00,9,15.44,15.44,15.4,15.4,16
VIJ17,2017-02-08 17:30,9,15.45,15.45,15.45,15.45,1
VIJ17,2017-02-08 18:00,9,15.44,15.47,15.44,15.45,26
VIJ17,2017-02-08 19:00,9,15.46,15.46,15.45,15.46,26
VIJ17,2017-02-08 20:00,9,15.45,15.45,15.42,15.42,16
VIJ17,2017-02-08 20:30,9,15.45,15.45,15.45,15.45,27
VIJ17,2017-02-08 21:00,9,15.45,15.45,15.45,15.45,5
VIJ17,2017-02-08 21:30,9,15.45,15.45,15.45,15.45,4
VIJ17,2017-02-08 23:30,9,15.45,15.45,15.45,15.45,1
VIJ17,2017-02-09 00:00,9,15.42,15.42,15.42,15.42,1
VIJ17,2017-02-09 02:00,9,15.42,15.42,15.42,15.42,117
VIJ17,2017-02-09 02:30,9,15.42,15.42,15.4,15.4,68
VIJ17,2017-02-09 03:00,9,15.4,15.4,15.39,15.39,14
VIJ17,2017-02-09 03:30,9,15.4,15.4,15.35,15.4,96
VIJ17,2017-02-09 04:00,9,15.39,15.43,15.38,15.42,43
VIJ17,2017-02-09 04:30,9,15.4,15.41,15.4,15.4,27
VIJ17,2017-02-09 05:00,9,15.41,15.41,15.34,15.34,105
VIJ17,2017-02-09 05:30,9,15.34,15.35,15.32,15.35,42
VIJ17,2017-02-09 06:00,9,15.34,15.36,15.34,15.35,35
VIJ17,2017-02-09 06:30,9,15.36,15.38,15.36,15.37,35
VIJ17,2017-02-09 07:00,9,15.36,15.4,15.36,15.4,75
VIJ17,2017-02-09 08:00,9,15.39,15.4,15.36,15.4,39
VIJ17,2017-02-09 08:30,9,15.35,15.4,15.3,15.37,1667
VIJ17,2017-02-09 09:00,9,15.38,15.4,15.25,15.34,3612
VIJ17,2017-02-09 09:30,9,15.31,15.35,15.25,15.27,6244
VIJ17,2017-02-09 10:00,9,15.28,15.3,15.2,15.24,5525
VIJ17,2017-02-09 10:30,9,15.24,15.25,15.18,15.21,3108
VIJ17,2017-02-09 11:00,9,15.21,15.25,15.2,15.25,864
VIJ17,2017-02-09 11:30,9,15.22,15.25,15.18,15.22,1464
VIJ17,2017-02-09 12:00,9,15.22,15.25,15.15,15.18,1490
VIJ17,2017-02-09 12:30,9,15.17,15.2,15.13,15.15,2021
VIJ17,2017-02-09 13:00,9,15.16,15.2,15.15,15.17,1334
VIJ17,2017-02-09 13:30,9,15.18,15.2,15.1,15.2,2229
VIJ17,2017-02-09 14:00,9,15.17,15.2,15.15,15.2,1115
VIJ17,2017-02-09 14:30,9,15.18,15.26,15.15,15.26,3320
VIJ17,2017-02-09 15:00,9,15.26,15.3,15.2,15.28,2825
VIJ17,2017-02-09 15:30,10,15.29,15.29,15.2,15.25,775
VIJ17,2017-02-09 16:00,10,15.25,15.25,15.24,15.25,23
VIJ17,2017-02-09 16:30,10,15.25,15.25,15.22,15.22,14
VIJ17,2017-02-09 17:00,10,15.24,15.25,15.22,15.25,84
VIJ17,2017-02-09 17:30,10,15.25,15.25,15.22,15.22,13
VIJ17,2017-02-09 18:00,10,15.23,15.24,15.23,15.24,22
VIJ17,2017-02-09 18:30,10,15.24,15.24,15.24,15.24,8
VIJ17,2017-02-09 19:00,10,15.22,15.22,15.22,15.22,10
VIJ17,2017-02-09 20:30,10,15.24,15.24,15.24,15.24,63
VIJ17,2017-02-09 21:00,10,15.24,15.24,15.23,15.23,14
VIJ17,2017-02-09 22:00,10,15.2,15.22,15.2,15.2,30
VIJ17,2017-02-09 22:30,10,15.2,15.2,15.17,15.2,16
VIJ17,2017-02-09 23:00,10,15.2,15.21,15.2,15.21,3
VIJ17,2017-02-09 23:30,10,15.2,15.22,15.2,15.22,26
VIJ17,2017-02-10 00:00,10,15.17,15.2,15.17,15.2,31
VIJ17,2017-02-10 01:00,10,15.15,15.18,15.15,15.16,65
VIJ17,2017-02-10 01:30,10,15.15,15.17,15.15,15.15,20
VIJ17,2017-02-10 02:30,10,15.19,15.2,15.17,15.17,49
VIJ17,2017-02-10 03:00,10,15.15,15.18,15.15,15.18,50
VIJ17,2017-02-10 03:30,10,15.18,15.19,15.15,15.19,77
VIJ17,2017-02-10 04:00,10,15.15,15.18,15.15,15.18,6
VIJ17,2017-02-10 04:30,10,15.2,15.2,15.2,15.2,4
VIJ17,2017-02-10 05:00,10,15.15,15.17,15.15,15.17,10
VIJ17,2017-02-10 05:30,10,15.18,15.18,15.18,15.18,2
VIJ17,2017-02-10 06:00,10,15.16,15.18,15.15,15.16,22
VIJ17,2017-02-10 06:30,10,15.17,15.17,15.14,15.14,42
VIJ17,2017-02-10 07:00,10,15.12,15.17,15.12,15.15,145
VIJ17,2017-02-10 07:30,10,15.19,15.2,15.19,15.19,22
VIJ17,2017-02-10 08:00,10,15.18,15.2,15.15,15.17,472
VIJ17,2017-02-10 08:30,10,15.17,15.2,15.1,15.16,1761
VIJ17,2017-02-10 09:00,10,15.15,15.23,15.14,15.2,2172
VIJ17,2017-02-10 09:30,10,15.17,15.2,15.15,15.2,645
VIJ17,2017-02-10 10:00,10,15.17,15.2,15.15,15.17,1605
VIJ17,2017-02-10 10:30,10,15.19,15.2,15.15,15.19,765
VIJ17,2017-02-10 11:00,10,15.15,15.2,15.15,15.2,1706
VIJ17,2017-02-10 11:30,10,15.18,15.2,15.15,15.2,1784
VIJ17,2017-02-10 12:00,10,15.17,15.2,15.15,15.15,1239
VIJ17,2017-02-10 12:30,10,15.2,15.25,15.15,15.2,1836
VIJ17,2017-02-10 13:00,10,15.19,15.2,15.15,15.2,528
VIJ17,2017-02-10 13:30,10,15.15,15.2,15.15,15.19,1026
VIJ17,2017-02-10 14:00,10,15.2,15.2,15.1,15.15,1956
VIJ17,2017-02-10 14:30,10,15.17,15.2,15.1,15.15,2086
VIJ17,2017-02-10 15:00,10,15.15,15.2,15.1,15.13,2764
VIJ17,2017-02-12 17:00,13,15.1,15.14,15.1,15.11,32
VIJ17,2017-02-12 17:30,13,15.1,15.13,15.1,15.13,3
VIJ17,2017-02-12 18:00,13,15.1,15.1,15.1,15.1,4
VIJ17,2017-02-12 18:30,13,15.11,15.15,15.11,15.15,11
VIJ17,2017-02-12 19:00,13,15.11,15.11,15.11,15.11,5
VIJ17,2017-02-12 19:30,13,15.11,15.11,15.11,15.11,1
VIJ17,2017-02-12 20:00,13,15.11,15.12,15.1,15.1,7
VIJ17,2017-02-12 20:30,13,15.1,15.12,15.1,15.1,117
VIJ17,2017-02-12 21:00,13,15.1,15.15,15.1,15.1,11
VIJ17,2017-02-12 21:30,13,15.1,15.1,15.1,15.1,15
VIJ17,2017-02-12 23:30,13,15.11,15.12,15.11,15.12,41
VIJ17,2017-02-13 00:00,13,15.1,15.1,15.1,15.1,8
VIJ17,2017-02-13 00:30,13,15.15,15.15,15.12,15.15,20
VIJ17,2017-02-13 01:30,13,15.1,15.1,15.07,15.07,13
VIJ17,2017-02-13 03:00,13,15.08,15.1,15.05,15.07,62
VIJ17,2017-02-13 03:30,13,15.08,15.08,15.07,15.07,3
VIJ17,2017-02-13 04:00,13,15.07,15.07,15.07,15.07,3
VIJ17,2017-02-13 04:30,13,15.08,15.08,15.07,15.08,6
VIJ17,2017-02-13 05:00,13,15.08,15.08,15.08,15.08,5
VIJ17,2017-02-13 05:30,13,15.08,15.1,15.07,15.08,223
VIJ17,2017-02-13 06:00,13,15.07,15.1,15.03,15.05,245
VIJ17,2017-02-13 06:30,13,15.03,15.05,15,15.02,259
VIJ17,2017-02-13 07:00,13,15.02,15.05,15.01,15.03,164
VIJ17,2017-02-13 07:30,13,15.03,15.05,15.01,15.04,305
VIJ17,2017-02-13 08:00,13,15.01,15.05,15,15.02,428
VIJ17,2017-02-13 08:30,13,15,15.05,14.9,15.01,5987
VIJ17,2017-02-13 09:00,13,15.03,15.03,14.95,15.02,1740
VIJ17,2017-02-13 09:30,13,15,15.03,14.95,14.98,2002
VIJ17,2017-02-13 10:00,13,14.97,15.01,14.95,14.98,2347
VIJ17,2017-02-13 10:30,13,14.98,15.05,14.95,14.97,1527
VIJ17,2017-02-13 11:00,13,14.95,14.99,14.9,14.9,1079
VIJ17,2017-02-13 11:30,13,14.93,14.95,14.85,14.9,2228
VIJ17,2017-02-13 12:00,13,14.9,14.94,14.85,14.89,773
VIJ17,2017-02-13 12:30,13,14.85,14.9,14.85,14.85,1284
VIJ17,2017-02-13 13:00,13,14.87,14.9,14.85,14.89,2690
VIJ17,2017-02-13 13:30,13,14.88,14.91,14.85,14.86,2164
VIJ17,2017-02-13 14:00,13,14.85,14.9,14.8,14.88,1804
VIJ17,2017-02-13 14:30,13,14.87,14.9,14.84,14.85,2816
VIJ17,2017-02-13 15:00,13,14.85,14.87,14.75,14.76,3224
VIJ17,2017-02-13 15:30,14,14.8,14.8,14.75,14.75,456
VIJ17,2017-02-13 16:00,14,14.75,14.78,14.73,14.75,112
VIJ17,2017-02-13 16:30,14,14.74,14.75,14.7,14.7,35
VIJ17,2017-02-13 17:00,14,14.77,14.77,14.74,14.74,21
VIJ17,2017-02-13 17:30,14,14.75,14.75,14.73,14.74,91
VIJ17,2017-02-13 18:00,14,14.75,14.75,14.75,14.75,7
VIJ17,2017-02-13 18:30,14,14.74,14.75,14.73,14.75,44
VIJ17,2017-02-13 19:00,14,14.75,14.79,14.75,14.79,29
VIJ17,2017-02-13 19:30,14,14.75,14.78,14.75,14.75,22
VIJ17,2017-02-13 20:00,14,14.75,14.75,14.75,14.75,1
VIJ17,2017-02-13 20:30,14,14.75,14.75,14.7,14.75,79
VIJ17,2017-02-13 21:00,14,14.75,14.75,14.74,14.75,27
VIJ17,2017-02-13 21:30,14,14.75,14.78,14.73,14.73,50
VIJ17,2017-02-13 22:00,14,14.75,14.75,14.73,14.75,51
VIJ17,2017-02-13 22:30,14,14.78,14.78,14.78,14.78,27
VIJ17,2017-02-13 23:00,14,14.78,14.78,14.78,14.78,1
VIJ17,2017-02-14 00:00,14,14.77,14.8,14.75,14.8,88
VIJ17,2017-02-14 00:30,14,14.79,14.8,14.78,14.78,57
VIJ17,2017-02-14 01:00,14,14.79,14.8,14.79,14.8,29
VIJ17,2017-02-14 01:30,14,14.8,14.8,14.75,14.78,94
VIJ17,2017-02-14 02:00,14,14.76,14.8,14.75,14.76,47
VIJ17,2017-02-14 02:30,14,14.75,14.75,14.75,14.75,80
VIJ17,2017-02-14 03:00,14,14.78,14.79,14.75,14.76,63
VIJ17,2017-02-14 03:30,14,14.77,14.77,14.76,14.76,11
VIJ17,2017-02-14 04:30,14,14.75,14.8,14.75,14.75,63
VIJ17,2017-02-14 05:00,14,14.75,14.75,14.75,14.75,53
VIJ17,2017-02-14 05:30,14,14.75,14.75,14.75,14.75,17
VIJ17,2017-02-14 06:00,14,14.75,14.76,14.75,14.76,36
VIJ17,2017-02-14 06:30,14,14.75,14.8,14.75,14.75,84
VIJ17,2017-02-14 07:00,14,14.75,14.78,14.73,14.73,676
VIJ17,2017-02-14 07:30,14,14.7,14.75,14.7,14.75,226
VIJ17,2017-02-14 08:00,14,14.75,14.8,14.72,14.75,613
VIJ17,2017-02-14 08:30,14,14.75,14.77,14.65,14.68,4379
VIJ17,2017-02-14 09:00,14,14.7,14.75,14.65,14.67,4646
VIJ17,2017-02-14 09:30,14,14.66,14.75,14.65,14.66,4828
VIJ17,2017-02-14 10:00,14,14.65,14.7,14.65,14.7,3631
VIJ17,2017-02-14 10:30,14,14.7,14.7,14.6,14.65,1779
VIJ17,2017-02-14 11:00,14,14.61,14.65,14.5,14.52,2389
VIJ17,2017-02-14 11:30,14,14.51,14.55,14.35,14.37,4055
VIJ17,2017-02-14 12:00,14,14.37,14.4,14.35,14.37,1671
VIJ17,2017-02-14 12:30,14,14.38,14.4,14.35,14.38,1134
VIJ17,2017-02-14 13:00,14,14.38,14.4,14.35,14.4,1014
VIJ17,2017-02-14 13:30,14,14.38,14.4,14.35,14.38,1257
VIJ17,2017-02-14 14:00,14,14.38,14.4,14.3,14.32,2322
VIJ17,2017-02-14 14:30,14,14.31,14.35,14.2,14.23,5530
VIJ17,2017-02-14 15:00,14,14.23,14.23,14,14,9282
VIJ17,2017-02-14 15:30,15,14,14,13.95,13.95,1225
VIJ17,2017-02-14 16:00,15,13.98,14,13.95,13.96,88
VIJ17,2017-02-14 16:30,15,13.97,13.99,13.96,13.97,192
VIJ17,2017-02-14 17:00,15,13.96,14,13.96,13.99,253
VIJ17,2017-02-14 17:30,15,14,14,14,14,5
VIJ17,2017-02-14 18:00,15,13.95,13.98,13.95,13.98,71
VIJ17,2017-02-14 19:00,15,14,14,14,14,1
VIJ17,2017-02-14 19:30,15,13.98,13.98,13.95,13.98,81
VIJ17,2017-02-14 20:00,15,13.95,13.95,13.95,13.95,10
VIJ17,2017-02-14 20:30,15,13.98,13.98,13.98,13.98,90
VIJ17,2017-02-14 21:00,15,13.97,13.97,13.95,13.95,60
VIJ17,2017-02-14 21:30,15,13.95,13.95,13.95,13.95,1
VIJ17,2017-02-14 22:00,15,13.98,13.98,13.98,13.98,10
VIJ17,2017-02-14 23:00,15,13.95,13.95,13.94,13.95,125
VIJ17,2017-02-14 23:30,15,13.95,13.97,13.95,13.97,17
VIJ17,2017-02-15 00:30,15,13.97,13.97,13.97,13.97,1
VIJ17,2017-02-15 01:00,15,13.95,13.95,13.93,13.93,66
VIJ17,2017-02-15 01:30,15,13.9,13.95,13.9,13.95,60
VIJ17,2017-02-15 02:00,15,13.95,14,13.92,13.95,389
VIJ17,2017-02-15 02:30,15,13.95,13.95,13.92,13.95,67
VIJ17,2017-02-15 03:00,15,13.95,14,13.95,13.97,111
VIJ17,2017-02-15 03:30,15,13.96,14,13.96,14,24
VIJ17,2017-02-15 04:00,15,13.99,13.99,13.9,13.98,384
VIJ17,2017-02-15 04:30,15,13.97,13.98,13.95,13.98,45
VIJ17,2017-02-15 05:00,15,13.95,13.97,13.95,13.97,16
VIJ17,2017-02-15 05:30,15,13.96,13.96,13.9,13.94,97
VIJ17,2017-02-15 06:00,15,13.95,13.96,13.95,13.96,137
VIJ17,2017-02-15 06:30,15,13.96,14,13.95,13.96,127
VIJ17,2017-02-15 07:00,15,13.98,14.05,13.95,14.05,769
VIJ17,2017-02-15 07:30,15,14.01,14.1,14,14.09,1459
VIJ17,2017-02-15 08:00,15,14.1,14.15,14.05,14.05,2214
VIJ17,2017-02-15 08:30,15,14.05,14.1,13.9,13.98,12140
VIJ17,2017-02-15 09:00,15,14,14.2,13.98,14.05,7125
VIJ17,2017-02-15 09:30,15,14.05,14.2,14.05,14.15,5475
VIJ17,2017-02-15 10:00,15,14.12,14.28,14.1,14.19,5780
VIJ17,2017-02-15 10:30,15,14.16,14.25,14.08,14.12,4193
VIJ17,2017-02-15 11:00,15,14.1,14.3,14.1,14.2,9725
VIJ17,2017-02-15 11:30,15,14.23,14.25,14.1,14.18,5218
VIJ17,2017-02-15 12:00,15,14.17,14.17,14.05,14.05,3364
VIJ17,2017-02-15 12:30,15,14.07,14.1,13.9,13.93,3860
VIJ17,2017-02-15 13:00,15,13.93,14,13.9,13.93,3667
VIJ17,2017-02-15 13:30,15,13.9,14.03,13.9,13.94,4797
VIJ17,2017-02-15 14:00,15,13.94,14.1,13.93,14.1,6651
VIJ17,2017-02-15 14:30,15,14.07,14.25,14,14.15,7656
VIJ17,2017-02-15 15:00,15,14.15,14.22,13.95,14.05,8736
VIJ17,2017-02-15 15:30,16,14,14.07,13.98,14,1163
VIJ17,2017-02-15 16:00,16,14.05,14.09,14.04,14.08,237
VIJ17,2017-02-15 16:30,16,14.07,14.07,14.05,14.05,11
VIJ17,2017-02-15 17:00,16,14.09,14.1,14.08,14.08,18
VIJ17,2017-02-15 18:00,16,14.05,14.08,14.05,14.08,35
VIJ17,2017-02-15 18:30,16,14.09,14.1,14.05,14.08,17
VIJ17,2017-02-15 19:00,16,14.08,14.1,14.05,14.1,181
VIJ17,2017-02-15 19:30,16,14.1,14.1,14.05,14.05,32
VIJ17,2017-02-15 20:00,16,14.05,14.1,14.05,14.08,60
VIJ17,2017-02-15 20:30,16,14.05,14.1,14.05,14.1,4
VIJ17,2017-02-15 21:00,16,14.05,14.05,14.05,14.05,1
VIJ17,2017-02-15 21:30,16,14.05,14.07,14.05,14.07,4
VIJ17,2017-02-15 22:00,16,14.05,14.08,14.05,14.07,41
VIJ17,2017-02-15 22:30,16,14.05,14.07,14.05,14.05,20
VIJ17,2017-02-15 23:00,16,14.05,14.07,14.05,14.07,12
VIJ17,2017-02-15 23:30,16,14.05,14.07,14,14,99
VIJ17,2017-02-16 00:00,16,14.05,14.05,14.05,14.05,34
VIJ17,2017-02-16 01:30,16,14.08,14.08,14.04,14.05,123
VIJ17,2017-02-16 02:00,16,14.05,14.1,14.05,14.08,221
VIJ17,2017-02-16 02:30,16,14.09,14.13,14.05,14.13,790
VIJ17,2017-02-16 03:00,16,14.15,14.15,14.1,14.12,154
VIJ17,2017-02-16 03:30,16,14.15,14.2,14.11,14.18,128
VIJ17,2017-02-16 04:00,16,14.15,14.2,14.15,14.15,100
VIJ17,2017-02-16 04:30,16,14.2,14.2,14.18,14.18,36
VIJ17,2017-02-16 05:00,16,14.19,14.19,14.18,14.18,12
VIJ17,2017-02-16 05:30,16,14.19,14.2,14.19,14.19,29
VIJ17,2017-02-16 06:00,16,14.17,14.25,14.15,14.25,329
VIJ17,2017-02-16 06:30,16,14.21,14.22,14.15,14.2,231
VIJ17,2017-02-16 07:00,16,14.22,14.25,14.15,14.24,563
VIJ17,2017-02-16 07:30,16,14.24,14.25,14.15,14.19,261
VIJ17,2017-02-16 08:00,16,14.2,14.2,14.15,14.19,207
VIJ17,2017-02-16 08:30,16,14.2,14.55,14.15,14.45,9830
VIJ17,2017-02-16 09:00,16,14.42,14.55,14.4,14.5,8724
VIJ17,2017-02-16 09:30,16,14.5,14.71,14.4,14.6,7266
VIJ17,2017-02-16 10:00,16,14.6,14.9,14.55,14.72,11628
VIJ17,2017-02-16 10:30,16,14.7,14.72,14.5,14.53,6369
VIJ17,2017-02-16 11:00,16,14.55,14.65,14.5,14.58,3500
VIJ17,2017-02-16 11:30,16,14.57,14.6,14.35,14.43,4510
VIJ17,2017-02-16 12:00,16,14.43,14.6,14.4,14.57,3209
VIJ17,2017-02-16 12:30,16,14.6,14.7,14.57,14.57,2782
VIJ17,2017-02-16 13:00,16,14.55,14.6,14.46,14.5,3167
VIJ17,2017-02-16 13:30,16,14.53,14.55,14.43,14.47,2286
VIJ17,2017-02-16 14:00,16,14.45,14.45,14.3,14.33,3017
VIJ17,2017-02-16 14:30,16,14.32,14.35,14.2,14.25,7122
VIJ17,2017-02-16 15:00,16,14.25,14.3,14.15,14.15,4837
VIJ17,2017-02-16 15:30,17,14.2,14.21,14.15,14.2,1123
VIJ17,2017-02-16 16:00,17,14.2,14.23,14.18,14.23,64
VIJ17,2017-02-16 16:30,17,14.23,14.23,14.23,14.23,47
VIJ17,2017-02-16 17:00,17,14.23,14.23,14.22,14.22,6
VIJ17,2017-02-16 17:30,17,14.2,14.25,14.2,14.21,85
VIJ17,2017-02-16 18:00,17,14.23,14.25,14.2,14.23,88
VIJ17,2017-02-16 18:30,17,14.23,14.23,14.23,14.23,15
VIJ17,2017-02-16 19:00,17,14.23,14.25,14.2,14.2,53
VIJ17,2017-02-16 19:30,17,14.2,14.23,14.2,14.2,14
VIJ17,2017-02-16 20:00,17,14.25,14.25,14.2,14.2,22
VIJ17,2017-02-16 20:30,17,14.21,14.22,14.21,14.22,42
VIJ17,2017-02-16 21:00,17,14.22,14.25,14.2,14.2,74
VIJ17,2017-02-16 21:30,17,14.23,14.23,14.23,14.23,4
VIJ17,2017-02-16 22:30,17,14.23,14.25,14.23,14.25,23
VIJ17,2017-02-16 23:30,17,14.23,14.23,14.23,14.23,6
VIJ17,2017-02-17 00:00,17,14.23,14.23,14.23,14.23,1
VIJ17,2017-02-17 00:30,17,14.25,14.25,14.23,14.25,12
VIJ17,2017-02-17 02:00,17,14.23,14.25,14.23,14.25,98
VIJ17,2017-02-17 02:30,17,14.24,14.32,14.2,14.31,689
VIJ17,2017-02-17 03:00,17,14.3,14.39,14.25,14.38,614
VIJ17,2017-02-17 03:30,17,14.38,14.45,14.37,14.4,434
VIJ17,2017-02-17 04:00,17,14.41,14.43,14.4,14.42,170
VIJ17,2017-02-17 04:30,17,14.42,14.43,14.42,14.43,20
VIJ17,2017-02-17 05:00,17,14.45,14.48,14.4,14.45,116
VIJ17,2017-02-17 05:30,17,14.45,14.46,14.4,14.43,341
VIJ17,2017-02-17 06:00,17,14.4,14.45,14.38,14.43,413
VIJ17,2017-02-17 06:30,17,14.42,14.45,14.4,14.45,100
VIJ17,2017-02-17 07:00,17,14.45,14.52,14.45,14.45,452
VIJ17,2017-02-17 07:30,17,14.47,14.5,14.45,14.45,176
VIJ17,2017-02-17 08:00,17,14.48,14.55,14.4,14.51,1209
VIJ17,2017-02-17 08:30,17,14.5,14.6,14.45,14.54,8024
VIJ17,2017-02-17 09:00,17,14.55,14.55,14.43,14.47,4851
VIJ17,2017-02-17 09:30,17,14.48,14.5,14.4,14.44,3345
VIJ17,2017-02-17 10:00,17,14.42,14.55,14.4,14.49,4920
VIJ17,2017-02-17 10:30,17,14.5,14.5,14.4,14.45,1926
VIJ17,2017-02-17 11:00,17,14.43,14.45,14.3,14.37,2448
VIJ17,2017-02-17 11:30,17,14.37,14.42,14.3,14.34,3100
VIJ17,2017-02-17 12:00,17,14.33,14.4,14.3,14.3,938
VIJ17,2017-02-17 12:30,17,14.33,14.4,14.3,14.35,1427
VIJ17,2017-02-17 13:00,17,14.36,14.4,14.25,14.28,1996
VIJ17,2017-02-17 13:30,17,14.29,14.4,14.25,14.34,2615
VIJ17,2017-02-17 14:00,17,14.35,14.4,14.3,14.35,2527
VIJ17,2017-02-17 14:30,17,14.33,14.4,14.3,14.34,3713
VIJ17,2017-02-17 15:00,17,14.3,14.45,14.25,14.25,9150
VIJ17,2017-02-19 17:00,20,14.45,14.45,14.25,14.3,523
VIJ17,2017-02-19 17:30,20,14.3,14.35,14.28,14.32,262
VIJ17,2017-02-19 18:00,20,14.32,14.33,14.3,14.31,149
VIJ17,2017-02-19 18:30,20,14.3,14.33,14.25,14.25,24
VIJ17,2017-02-19 19:00,20,14.29,14.29,14.28,14.28,10
VIJ17,2017-02-19 19:30,20,14.27,14.27,14.27,14.27,2
VIJ17,2017-02-19 20:00,20,14.26,14.26,14.26,14.26,22
VIJ17,2017-02-19 20:30,20,14.27,14.27,14.25,14.25,6
VIJ17,2017-02-19 21:30,20,14.27,14.27,14.27,14.27,1
VIJ17,2017-02-19 23:00,20,14.27,14.27,14.27,14.27,3
VIJ17,2017-02-19 23:30,20,14.25,14.27,14.25,14.27,2
VIJ17,2017-02-20 00:00,20,14.25,14.26,14.2,14.23,200
VIJ17,2017-02-20 01:00,20,14.2,14.24,14.2,14.2,315
VIJ17,2017-02-20 01:30,20,14.2,14.27,14.2,14.25,340
VIJ17,2017-02-20 02:00,20,14.26,14.26,14.19,14.23,311
VIJ17,2017-02-20 02:30,20,14.25,14.25,14.24,14.24,3
VIJ17,2017-02-20 03:00,20,14.25,14.31,14.25,14.3,367
VIJ17,2017-02-20 03:30,20,14.32,14.33,14.3,14.33,342
VIJ17,2017-02-20 04:00,20,14.35,14.35,14.35,14.35,10
VIJ17,2017-02-20 04:30,20,14.33,14.34,14.3,14.33,8
VIJ17,2017-02-20 05:00,20,14.3,14.34,14.3,14.34,100
VIJ17,2017-02-20 05:30,20,14.34,14.35,14.3,14.3,28
VIJ17,2017-02-20 06:00,20,14.33,14.34,14.32,14.33,99
VIJ17,2017-02-20 06:30,20,14.33,14.33,14.31,14.31,29
VIJ17,2017-02-20 07:00,20,14.34,14.38,14.34,14.38,174
VIJ17,2017-02-20 07:30,20,14.4,14.4,14.36,14.37,22
VIJ17,2017-02-20 08:00,20,14.37,14.37,14.35,14.35,240
VIJ17,2017-02-20 08:30,20,14.35,14.36,14.35,14.36,70
VIJ17,2017-02-20 09:00,20,14.37,14.37,14.35,14.35,50
VIJ17,2017-02-20 09:30,20,14.36,14.36,14.36,14.36,1
VIJ17,2017-02-20 10:00,20,14.4,14.4,14.31,14.35,171
VIJ17,2017-02-20 17:00,21,14.3,14.34,14.3,14.34,10
VIJ17,2017-02-20 17:30,21,14.3,14.3,14.3,14.3,5
VIJ17,2017-02-20 18:00,21,14.33,14.33,14.33,14.33,3
VIJ17,2017-02-20 19:00,21,14.35,14.35,14.35,14.35,7
VIJ17,2017-02-20 19:30,21,14.3,14.35,14.3,14.35,6
VIJ17,2017-02-20 21:00,21,14.35,14.35,14.34,14.34,40
VIJ17,2017-02-20 21:30,21,14.3,14.34,14.3,14.34,5
VIJ17,2017-02-20 22:00,21,14.3,14.3,14.3,14.3,2
VIJ17,2017-02-20 23:00,21,14.3,14.35,14.3,14.3,57
VIJ17,2017-02-20 23:30,21,14.33,14.33,14.31,14.31,5
VIJ17,2017-02-21 00:00,21,14.32,14.32,14.3,14.3,14
VIJ17,2017-02-21 00:30,21,14.32,14.32,14.3,14.3,13
VIJ17,2017-02-21 01:30,21,14.32,14.35,14.32,14.35,11
VIJ17,2017-02-21 02:00,21,14.34,14.4,14.32,14.36,1173
VIJ17,2017-02-21 02:30,21,14.36,14.37,14.35,14.36,100
VIJ17,2017-02-21 03:00,21,14.35,14.4,14.32,14.35,655
VIJ17,2017-02-21 03:30,21,14.35,14.36,14.33,14.33,92
VIJ17,2017-02-21 04:00,21,14.34,14.34,14.32,14.32,61
VIJ17,2017-02-21 04:30,21,14.3,14.33,14.3,14.33,7
VIJ17,2017-02-21 05:00,21,14.33,14.35,14.3,14.34,217
VIJ17,2017-02-21 05:30,21,14.34,14.35,14.3,14.31,151
VIJ17,2017-02-21 06:00,21,14.3,14.35,14.3,14.3,147
VIJ17,2017-02-21 06:30,21,14.31,14.35,14.3,14.33,239
VIJ17,2017-02-21 07:00,21,14.33,14.35,14.33,14.33,67
VIJ17,2017-02-21 07:30,21,14.33,14.35,14.3,14.33,152
VIJ17,2017-02-21 08:00,21,14.33,14.35,14.28,14.3,1381
VIJ17,2017-02-21 08:30,21,14.29,14.35,14.24,14.34,4729
VIJ17,2017-02-21 09:00,21,14.31,14.35,14.25,14.33,4257
VIJ17,2017-02-21 09:30,21,14.33,14.37,14.2,14.29,5109
VIJ17,2017-02-21 10:00,21,14.29,14.44,14.25,14.43,4932
VIJ17,2017-02-21 10:30,21,14.41,14.48,14.35,14.42,3972
VIJ17,2017-02-21 11:00,21,14.42,14.42,14.35,14.4,2396
VIJ17,2017-02-21 11:30,21,14.37,14.45,14.35,14.42,3348
VIJ17,2017-02-21 12:00,21,14.43,14.5,14.4,14.45,1870
VIJ17,2017-02-21 12:30,21,14.46,14.6,14.45,14.54,1725
VIJ17,2017-02-21 13:00,21,14.53,14.55,14.35,14.38,4598
VIJ17,2017-02-21 13:30,21,14.38,14.45,14.35,14.45,2029
VIJ17,2017-02-21 14:00,21,14.4,14.55,14.4,14.48,2804
VIJ17,2017-02-21 14:30,21,14.45,14.55,14.45,14.51,6283
VIJ17,2017-02-21 15:00,21,14.5,14.6,14.45,14.5,5974
VIJ17,2017-02-21 15:30,22,14.55,14.6,14.55,14.57,417
VIJ17,2017-02-21 16:00,22,14.55,14.58,14.55,14.58,19
VIJ17,2017-02-21 16:30,22,14.55,14.58,14.54,14.58,37
VIJ17,2017-02-21 17:00,22,14.55,14.58,14.54,14.58,67
VIJ17,2017-02-21 17:30,22,14.57,14.57,14.54,14.54,63
VIJ17,2017-02-21 18:00,22,14.5,14.55,14.5,14.55,18
VIJ17,2017-02-21 18:30,22,14.5,14.52,14.5,14.52,4
VIJ17,2017-02-21 19:00,22,14.55,14.55,14.55,14.55,5
VIJ17,2017-02-21 20:00,22,14.5,14.5,14.5,14.5,1
VIJ17,2017-02-21 20:30,22,14.55,14.55,14.55,14.55,4
VIJ17,2017-02-21 21:30,22,14.53,14.53,14.53,14.53,1
VIJ17,2017-02-21 23:00,22,14.53,14.53,14.53,14.53,1
VIJ17,2017-02-21 23:30,22,14.53,14.53,14.5,14.5,12
VIJ17,2017-02-22 00:00,22,14.55,14.55,14.52,14.52,5
VIJ17,2017-02-22 01:00,22,14.55,14.55,14.52,14.52,25
VIJ17,2017-02-22 02:00,22,14.5,14.55,14.5,14.51,30
VIJ17,2017-02-22 02:30,22,14.51,14.55,14.5,14.5,9
VIJ17,2017-02-22 03:00,22,14.55,14.55,14.53,14.55,53
VIJ17,2017-02-22 03:30,22,14.52,14.55,14.5,14.53,59
VIJ17,2017-02-22 04:00,22,14.55,14.55,14.52,14.52,336
VIJ17,2017-02-22 04:30,22,14.52,14.65,14.52,14.62,264
VIJ17,2017-02-22 05:00,22,14.63,14.63,14.59,14.61,190
VIJ17,2017-02-22 05:30,22,14.6,14.67,14.57,14.67,501
VIJ17,2017-02-22 06:00,22,14.65,14.67,14.62,14.66,62
VIJ17,2017-02-22 06:30,22,14.65,14.66,14.6,14.66,70
VIJ17,2017-02-22 07:00,22,14.65,14.67,14.6,14.6,178
VIJ17,2017-02-22 07:30,22,14.6,14.63,14.55,14.55,399
VIJ17,2017-02-22 08:00,22,14.6,14.65,14.6,14.6,171
VIJ17,2017-02-22 08:30,22,14.63,14.85,14.62,14.8,7643
VIJ17,2017-02-22 09:00,22,14.78,14.8,14.68,14.75,5778
VIJ17,2017-02-22 09:30,22,14.7,14.8,14.65,14.76,6207
VIJ17,2017-02-22 10:00,22,14.77,14.9,14.72,14.83,6279
VIJ17,2017-02-22 10:30,22,14.84,14.9,14.8,14.88,3443
VIJ17,2017-02-22 11:00,22,14.85,14.9,14.8,14.8,2492
VIJ17,2017-02-22 11:30,22,14.8,14.85,14.75,14.76,2290
VIJ17,2017-02-22 12:00,22,14.75,14.8,14.7,14.72,2215
VIJ17,2017-02-22 12:30,22,14.72,14.75,14.55,14.57,4411
VIJ17,2017-02-22 13:00,22,14.56,14.75,14.56,14.6,5787
VIJ17,2017-02-22 13:30,22,14.61,14.78,14.55,14.75,3893
VIJ17,2017-02-22 14:00,22,14.78,14.8,14.6,14.63,2920
VIJ17,2017-02-22 14:30,22,14.64,14.7,14.6,14.64,4158
VIJ17,2017-02-22 15:00,22,14.65,14.7,14.6,14.64,3623
VIJ17,2017-02-22 15:30,23,14.64,14.71,14.6,14.65,1522
VIJ17,2017-02-22 16:00,23,14.65,14.65,14.65,14.65,3
VIJ17,2017-02-22 16:30,23,14.68,14.72,14.68,14.7,71
VIJ17,2017-02-22 17:00,23,14.7,14.73,14.68,14.73,147
VIJ17,2017-02-22 17:30,23,14.7,14.73,14.65,14.7,47
VIJ17,2017-02-22 18:00,23,14.7,14.71,14.7,14.7,36
VIJ17,2017-02-22 18:30,23,14.7,14.73,14.7,14.72,14
VIJ17,2017-02-22 19:00,23,14.72,14.75,14.7,14.72,6
VIJ17,2017-02-22 19:30,23,14.7,14.75,14.7,14.75,12
VIJ17,2017-02-22 20:00,23,14.72,14.75,14.72,14.75,5
VIJ17,2017-02-22 21:30,23,14.75,14.75,14.74,14.74,7
VIJ17,2017-02-22 22:00,23,14.75,14.75,14.74,14.75,5
VIJ17,2017-02-22 22:30,23,14.75,14.75,14.74,14.74,22
VIJ17,2017-02-22 23:00,23,14.74,14.75,14.74,14.75,7
VIJ17,2017-02-22 23:30,23,14.75,14.75,14.73,14.75,73
VIJ17,2017-02-23 00:00,23,14.75,14.76,14.73,14.75,43
VIJ17,2017-02-23 00:30,23,14.75,14.75,14.71,14.72,10
VIJ17,2017-02-23 02:00,23,14.72,14.75,14.69,14.7,122
VIJ17,2017-02-23 02:30,23,14.75,14.75,14.72,14.75,28
VIJ17,2017-02-23 03:00,23,14.72,14.72,14.67,14.67,32
VIJ17,2017-02-23 03:30,23,14.67,14.7,14.65,14.67,70
VIJ17,2017-02-23 04:00,23,14.7,14.7,14.65,14.67,22
VIJ17,2017-02-23 04:30,23,14.7,14.7,14.67,14.7,15
VIJ17,2017-02-23 05:00,23,14.7,14.7,14.67,14.7,21
VIJ17,2017-02-23 05:30,23,14.7,14.7,14.65,14.65,164
VIJ17,2017-02-23 06:00,23,14.7,14.73,14.68,14.73,223
VIJ17,2017-02-23 06:30,23,14.75,14.75,14.67,14.7,466
VIJ17,2017-02-23 07:00,23,14.69,14.72,14.65,14.7,255
VIJ17,2017-02-23 07:30,23,14.65,14.75,14.65,14.72,811
VIJ17,2017-02-23 08:00,23,14.7,14.75,14.7,14.75,1167
VIJ17,2017-02-23 08:30,23,14.7,14.93,14.67,14.83,7642
VIJ17,2017-02-23 09:00,23,14.82,14.97,14.77,14.93,6850
VIJ17,2017-02-23 09:30,23,14.93,15.05,14.87,15.03,5550
VIJ17,2017-02-23 10:00,23,15.01,15.23,14.95,15.05,10787
VIJ17,2017-02-23 10:30,23,15.05,15.09,14.95,15.06,6208
VIJ17,2017-02-23 11:00,23,15.09,15.15,14.95,14.99,4732
VIJ17,2017-02-23 11:30,23,14.99,15.1,14.95,15.08,1430
VIJ17,2017-02-23 12:00,23,15.09,15.15,15.02,15.09,2336
VIJ17,2017-02-23 12:30,23,15.09,15.09,15,15.03,2339
VIJ17,2017-02-23 13:00,23,15.04,15.09,14.97,15.03,1761
VIJ17,2017-02-23 13:30,23,15.04,15.15,15,15.05,5947
VIJ17,2017-02-23 14:00,23,15.1,15.19,15.05,15.18,4212
VIJ17,2017-02-23 14:30,23,15.15,15.28,15.15,15.19,7714
VIJ17,2017-02-23 15:00,23,15.15,15.25,15.1,15.23,7023
VIJ17,2017-02-23 15:30,24,15.25,15.3,15.2,15.25,929
VIJ17,2017-02-23 16:00,24,15.25,15.28,15.22,15.27,64
VIJ17,2017-02-23 16:30,24,15.24,15.24,15.23,15.23,8
VIJ17,2017-02-23 17:00,24,15.25,15.3,15.22,15.3,131
VIJ17,2017-02-23 17:30,24,15.3,15.3,15.28,15.3,26
VIJ17,2017-02-23 18:00,24,15.28,15.28,15.28,15.28,8
VIJ17,2017-02-23 18:30,24,15.26,15.29,15.25,15.29,84
VIJ17,2017-02-23 19:00,24,15.3,15.3,15.3,15.3,1
VIJ17,2017-02-23 19:30,24,15.29,15.3,15.25,15.3,41
VIJ17,2017-02-23 20:00,24,15.3,15.3,15.3,15.3,3
VIJ17,2017-02-23 21:30,24,15.3,15.35,15.29,15.35,144
VIJ17,2017-02-23 22:00,24,15.3,15.33,15.3,15.33,20
VIJ17,2017-02-23 23:00,24,15.33,15.35,15.33,15.34,50
VIJ17,2017-02-23 23:30,24,15.32,15.35,15.32,15.35,79
VIJ17,2017-02-24 00:00,24,15.35,15.35,15.35,15.35,2
VIJ17,2017-02-24 00:30,24,15.33,15.33,15.33,15.33,2
VIJ17,2017-02-24 01:00,24,15.35,15.35,15.33,15.35,104
VIJ17,2017-02-24 01:30,24,15.34,15.35,15.34,15.35,7
VIJ17,2017-02-24 02:00,24,15.34,15.35,15.34,15.34,13
VIJ17,2017-02-24 03:00,24,15.35,15.35,15.3,15.34,134
VIJ17,2017-02-24 03:30,24,15.34,15.35,15.32,15.32,56
VIJ17,2017-02-24 04:00,24,15.35,15.38,15.34,15.35,136
VIJ17,2017-02-24 04:30,24,15.37,15.45,15.37,15.4,303
VIJ17,2017-02-24 05:00,24,15.45,15.49,15.4,15.46,304
VIJ17,2017-02-24 05:30,24,15.45,15.55,15.45,15.55,404
VIJ17,2017-02-24 06:00,24,15.55,15.55,15.45,15.55,496
VIJ17,2017-02-24 06:30,24,15.5,15.6,15.5,15.57,259
VIJ17,2017-02-24 07:00,24,15.6,15.7,15.55,15.65,1317
VIJ17,2017-02-24 07:30,24,15.65,15.75,15.55,15.7,3232
VIJ17,2017-02-24 08:00,24,15.71,15.82,15.7,15.74,2119
VIJ17,2017-02-24 08:30,24,15.75,15.77,15.5,15.57,10327
VIJ17,2017-02-24 09:00,24,15.55,15.8,15.5,15.68,7234
VIJ17,2017-02-24 09:30,24,15.7,15.78,15.55,15.6,7856
VIJ17,2017-02-24 10:00,24,15.57,15.65,15.45,15.45,6846
VIJ17,2017-02-24 10:30,24,15.48,15.55,15.45,15.5,3162
VIJ17,2017-02-24 11:00,24,15.55,15.55,15.4,15.4,2543
VIJ17,2017-02-24 11:30,24,15.43,15.46,15.35,15.38,2732
VIJ17,2017-02-24 12:00,24,15.37,15.49,15.3,15.47,4127
VIJ17,2017-02-24 12:30,24,15.45,15.49,15.35,15.38,1626
VIJ17,2017-02-24 13:00,24,15.38,15.43,15.35,15.38,2378
VIJ17,2017-02-24 13:30,24,15.38,15.45,15.35,15.4,2320
VIJ17,2017-02-24 14:00,24,15.4,15.47,15.33,15.36,4018
VIJ17,2017-02-24 14:30,24,15.37,15.4,15.25,15.33,6744
VIJ17,2017-02-24 15:00,24,15.3,15.35,15.2,15.2,9642
VIJ17,2017-02-26 17:00,27,15.25,15.25,15.1,15.14,197
VIJ17,2017-02-26 17:30,27,15.14,15.15,15.14,15.15,80
VIJ17,2017-02-26 18:00,27,15.15,15.25,15.14,15.22,488
VIJ17,2017-02-26 18:30,27,15.22,15.25,15.17,15.24,112
VIJ17,2017-02-26 19:00,27,15.25,15.28,15.25,15.25,51
VIJ17,2017-02-26 19:30,27,15.24,15.24,15.22,15.22,4
VIJ17,2017-02-26 20:00,27,15.2,15.22,15.19,15.19,27
VIJ17,2017-02-26 20:30,27,15.2,15.2,15.2,15.2,5
VIJ17,2017-02-26 21:00,27,15.17,15.17,15.15,15.15,4
VIJ17,2017-02-26 21:30,27,15.2,15.2,15.2,15.2,4
VIJ17,2017-02-26 22:00,27,15.15,15.18,15.1,15.15,103
VIJ17,2017-02-26 22:30,27,15.15,15.15,15.15,15.15,11
VIJ17,2017-02-26 23:00,27,15.13,15.15,15.13,15.15,47
VIJ17,2017-02-26 23:30,27,15.13,15.2,15.13,15.19,108
VIJ17,2017-02-27 00:00,27,15.15,15.15,15.15,15.15,11
VIJ17,2017-02-27 00:30,27,15.2,15.2,15.17,15.17,20
VIJ17,2017-02-27 01:00,27,15.15,15.15,15.15,15.15,172
VIJ17,2017-02-27 01:30,27,15.1,15.14,15.1,15.14,213
VIJ17,2017-02-27 02:00,27,15.11,15.13,15.08,15.1,900
VIJ17,2017-02-27 02:30,27,15.1,15.1,15,15.05,369
VIJ17,2017-02-27 03:00,27,15.05,15.05,15,15.03,157
VIJ17,2017-02-27 03:30,27,15.05,15.1,15.03,15.1,132
VIJ17,2017-02-27 04:00,27,15.09,15.15,15.09,15.1,168
VIJ17,2017-02-27 04:30,27,15.15,15.15,15.12,15.12,18
VIJ17,2017-02-27 05:00,27,15.15,15.17,15.13,15.13,180
VIJ17,2017-02-27 05:30,27,15.12,15.12,15.12,15.12,2
VIJ17,2017-02-27 06:00,27,15.1,15.15,15.1,15.1,248
VIJ17,2017-02-27 06:30,27,15.14,15.2,15.1,15.19,341
VIJ17,2017-02-27 07:00,27,15.17,15.22,15.15,15.2,323
VIJ17,2017-02-27 07:30,27,15.16,15.2,15.15,15.17,312
VIJ17,2017-02-27 08:00,27,15.18,15.18,15.1,15.13,417
VIJ17,2017-02-27 08:30,27,15.13,15.26,15.05,15.08,4994
VIJ17,2017-02-27 09:00,27,15.08,15.15,14.95,14.98,3690
VIJ17,2017-02-27 09:30,27,15,15.03,14.9,15.02,5168
VIJ17,2017-02-27 10:00,27,15,15.05,14.95,14.97,1724
VIJ17,2017-02-27 10:30,27,14.99,15.1,14.95,15.05,2544
VIJ17,2017-02-27 11:00,27,15.1,15.1,14.95,14.97,1806
VIJ17,2017-02-27 11:30,27,14.98,15,14.9,14.97,1808
VIJ17,2017-02-27 12:00,27,14.97,15,14.9,14.96,1569
VIJ17,2017-02-27 12:30,27,14.95,14.97,14.9,14.92,1238
VIJ17,2017-02-27 13:00,27,14.9,14.95,14.9,14.93,897
VIJ17,2017-02-27 13:30,27,14.93,15.08,14.9,15.08,2988
VIJ17,2017-02-27 14:00,27,15.07,15.15,15.06,15.08,3368
VIJ17,2017-02-27 14:30,27,15.08,15.2,15.05,15.12,4537
VIJ17,2017-02-27 15:00,27,15.12,15.2,15.08,15.1,7218
VIJ17,2017-02-27 15:30,28,15.1,15.16,15.05,15.15,610
VIJ17,2017-02-27 16:00,28,15.15,15.17,15.13,15.13,86
VIJ17,2017-02-27 16:30,28,15.15,15.15,15.13,15.13,27
VIJ17,2017-02-27 17:00,28,15.15,15.15,15.1,15.1,36
VIJ17,2017-02-27 17:30,28,15.13,15.13,15.1,15.13,13
VIJ17,2017-02-27 18:00,28,15.13,15.13,15.13,15.13,8
VIJ17,2017-02-27 18:30,28,15.13,15.13,15.13,15.13,10
VIJ17,2017-02-27 19:00,28,15.11,15.12,15.08,15.1,102
VIJ17,2017-02-27 19:30,28,15.1,15.1,15.1,15.1,57
VIJ17,2017-02-27 20:00,28,15.1,15.1,15.1,15.1,10
VIJ17,2017-02-27 20:30,28,15.12,15.12,15.12,15.12,6
VIJ17,2017-02-27 21:30,28,15.12,15.12,15.1,15.1,4
VIJ17,2017-02-27 22:00,28,15.1,15.12,15.09,15.1,139
VIJ17,2017-02-27 22:30,28,15.1,15.1,15.08,15.08,31
VIJ17,2017-02-27 23:00,28,15.05,15.08,15.05,15.05,6
VIJ17,2017-02-27 23:30,28,15.05,15.1,15.05,15.1,53
VIJ17,2017-02-28 00:00,28,15.05,15.1,15.05,15.1,42
VIJ17,2017-02-28 00:30,28,15.1,15.1,15.1,15.1,30
VIJ17,2017-02-28 01:00,28,15.12,15.15,15.1,15.14,56
VIJ17,2017-02-28 02:00,28,15.15,15.19,15.13,15.13,171
VIJ17,2017-02-28 02:30,28,15.15,15.18,15.13,15.13,289
VIJ17,2017-02-28 03:00,28,15.14,15.2,15.13,15.19,139
VIJ17,2017-02-28 03:30,28,15.16,15.2,15.13,15.14,135
VIJ17,2017-02-28 04:00,28,15.14,15.15,15.11,15.11,44
VIJ17,2017-02-28 04:30,28,15.1,15.12,15.1,15.12,8
VIJ17,2017-02-28 05:00,28,15.15,15.15,15.12,15.12,19
VIJ17,2017-02-28 05:30,28,15.1,15.12,15.08,15.08,290
VIJ17,2017-02-28 06:00,28,15.1,15.15,15.07,15.08,203
VIJ17,2017-02-28 06:30,28,15.09,15.15,15.08,15.13,436
VIJ17,2017-02-28 07:00,28,15.13,15.14,15.12,15.12,42
VIJ17,2017-02-28 07:30,28,15.1,15.17,15.1,15.13,499
VIJ17,2017-02-28 08:00,28,15.13,15.15,15.1,15.15,525
VIJ17,2017-02-28 08:30,28,15.13,15.25,15.07,15.24,5207
VIJ17,2017-02-28 09:00,28,15.23,15.3,15.02,15.17,7778
VIJ17,2017-02-28 09:30,28,15.18,15.2,15.1,15.2,5219
VIJ17,2017-02-28 10:00,28,15.16,15.2,15.15,15.17,1148
VIJ17,2017-02-28 10:30,28,15.19,15.3,15.16,15.24,2621
VIJ17,2017-02-28 11:00,28,15.23,15.5,15.22,15.47,5990
VIJ17,2017-02-28 11:30,28,15.5,15.5,15.34,15.4,1952
VIJ17,2017-02-28 12:00,28,15.39,15.4,15.3,15.38,1638
VIJ17,2017-02-28 12:30,28,15.4,15.4,15.25,15.27,1464
VIJ17,2017-02-28 13:00,28,15.25,15.4,15.22,15.31,2563
VIJ17,2017-02-28 13:30,28,15.32,15.35,15.22,15.26,2278
VIJ17,2017-02-28 14:00,28,15.25,15.4,15.22,15.37,4068
VIJ17,2017-02-28 14:30,28,15.37,15.45,15.3,15.35,8645
VIJ17,2017-02-28 15:00,28,15.35,15.45,15.3,15.32,6638
VIJ17,2017-02-28 15:30,1,15.35,15.38,15.3,15.3,694
VIJ17,2017-02-28 16:00,1,15.33,15.34,15.3,15.31,136
VIJ17,2017-02-28 16:30,1,15.3,15.31,15.3,15.31,7
VIJ17,2017-02-28 17:00,1,15.3,15.34,15.3,15.34,16
VIJ17,2017-02-28 17:30,1,15.34,15.35,15.34,15.35,5
VIJ17,2017-02-28 18:00,1,15.34,15.34,15.28,15.28,232
VIJ17,2017-02-28 18:30,1,15.3,15.3,15.26,15.26,49
VIJ17,2017-02-28 19:00,1,15.29,15.3,15.15,15.15,334
VIJ17,2017-02-28 19:30,1,15.2,15.25,15.17,15.18,177
VIJ17,2017-02-28 20:00,1,15.2,15.25,15.15,15.19,104
VIJ17,2017-02-28 20:30,1,15.16,15.25,15.16,15.25,41
VIJ17,2017-02-28 21:00,1,15.2,15.23,15.17,15.18,142
VIJ17,2017-02-28 21:30,1,15.19,15.22,15.1,15.1,146
VIJ17,2017-02-28 22:00,1,15.12,15.13,15.1,15.1,90
VIJ17,2017-02-28 22:30,1,15.15,15.15,15.1,15.1,12
VIJ17,2017-02-28 23:00,1,15.12,15.13,15.1,15.1,129
VIJ17,2017-02-28 23:30,1,15.06,15.1,15.05,15.06,63
VIJ17,2017-03-01 00:00,1,15.05,15.06,15.01,15.05,121
VIJ17,2017-03-01 00:30,1,15.05,15.05,15.05,15.05,21
VIJ17,2017-03-01 01:00,1,15.06,15.1,15.03,15.05,88
VIJ17,2017-03-01 01:30,1,15.05,15.05,15,15.03,69
VIJ17,2017-03-01 02:00,1,15,15.08,14.95,14.97,444
VIJ17,2017-03-01 02:30,1,14.97,15,14.95,14.96,193
VIJ17,2017-03-01 03:00,1,14.95,15,14.9,14.93,287
VIJ17,2017-03-01 03:30,1,14.9,14.93,14.85,14.89,441
VIJ17,2017-03-01 04:00,1,14.89,14.91,14.87,14.9,108
VIJ17,2017-03-01 04:30,1,14.89,14.9,14.82,14.86,424
VIJ17,2017-03-01 05:00,1,14.88,14.9,14.85,14.9,221
VIJ17,2017-03-01 05:30,1,14.9,14.9,14.85,14.89,155
VIJ17,2017-03-01 06:00,1,14.89,14.95,14.88,14.95,150
VIJ17,2017-03-01 06:30,1,14.93,14.95,14.9,14.91,409
VIJ17,2017-03-01 07:00,1,14.91,14.94,14.8,14.85,921
VIJ17,2017-03-01 07:30,1,14.85,14.9,14.8,14.87,780
VIJ17,2017-03-01 08:00,1,14.88,14.9,14.8,14.83,1449
VIJ17,2017-03-01 08:30,1,14.84,14.95,14.8,14.9,6622
VIJ17,2017-03-01 09:00,1,14.87,15,14.85,14.95,4861
VIJ17,2017-03-01 09:30,1,14.97,15.1,14.9,14.9,5315
VIJ17,2017-03-01 10:00,1,14.93,15,14.85,14.95,3787
VIJ17,2017-03-01 10:30,1,14.9,14.95,14.85,14.87,2360
VIJ17,2017-03-01 11:00,1,14.88,14.95,14.8,14.91,4678
VIJ17,2017-03-01 11:30,1,14.91,14.95,14.9,14.93,1457
VIJ17,2017-03-01 12:00,1,14.93,14.95,14.85,14.87,2091
VIJ17,2017-03-01 12:30,1,14.87,14.9,14.8,14.87,1571
VIJ17,2017-03-01 13:00,1,14.87,14.9,14.78,14.85,2947
VIJ17,2017-03-01 13:30,1,14.85,14.9,14.8,14.87,2242
VIJ17,2017-03-01 14:00,1,14.9,14.95,14.85,14.95,4134
VIJ17,2017-03-01 14:30,1,14.95,15.13,14.9,15.13,7663
VIJ17,2017-03-01 15:00,1,15.13,15.15,15.05,15.07,7437
VIJ17,2017-03-01 15:30,2,15.08,15.1,15.04,15.05,742
VIJ17,2017-03-01 16:00,2,15.06,15.07,15.05,15.05,40
VIJ17,2017-03-01 16:30,2,15.06,15.07,15.04,15.04,21
VIJ17,2017-03-01 17:00,2,15.05,15.05,15.04,15.04,10
VIJ17,2017-03-01 17:30,2,15.05,15.13,15.05,15.07,433
VIJ17,2017-03-01 18:00,2,15.05,15.1,15.05,15.1,36
VIJ17,2017-03-01 18:30,2,15.05,15.1,15.05,15.08,15
VIJ17,2017-03-01 19:00,2,15.05,15.1,15.05,15.1,4
VIJ17,2017-03-01 19:30,2,15.09,15.09,15.08,15.08,3
VIJ17,2017-03-01 20:00,2,15.09,15.09,15.08,15.08,3
VIJ17,2017-03-01 20:30,2,15.09,15.1,15.08,15.1,14
VIJ17,2017-03-01 21:00,2,15.1,15.13,15.1,15.13,76
VIJ17,2017-03-01 21:30,2,15.11,15.15,15.11,15.15,4
VIJ17,2017-03-01 22:30,2,15.1,15.1,15.1,15.1,94
VIJ17,2017-03-01 23:00,2,15.1,15.1,15.08,15.09,13
VIJ17,2017-03-01 23:30,2,15.09,15.09,15.08,15.08,42
VIJ17,2017-03-02 00:00,2,15.09,15.1,15.05,15.08,53
VIJ17,2017-03-02 01:00,2,15.09,15.1,15.08,15.09,33
VIJ17,2017-03-02 01:30,2,15.1,15.1,15.07,15.09,10
VIJ17,2017-03-02 02:00,2,15.09,15.1,15.05,15.07,11
VIJ17,2017-03-02 02:30,2,15.07,15.1,15.05,15.07,116
VIJ17,2017-03-02 03:00,2,15.08,15.1,15.07,15.09,5
VIJ17,2017-03-02 03:30,2,15.07,15.1,15.05,15.09,76
VIJ17,2017-03-02 04:00,2,15.09,15.15,15.08,15.1,276
VIJ17,2017-03-02 04:30,2,15.08,15.13,15.07,15.1,43
VIJ17,2017-03-02 05:00,2,15.11,15.13,15.11,15.13,24
VIJ17,2017-03-02 05:30,2,15.13,15.13,15.13,15.13,30
VIJ17,2017-03-02 06:00,2,15.13,15.13,15.1,15.12,42
VIJ17,2017-03-02 06:30,2,15.1,15.12,15.07,15.08,46
VIJ17,2017-03-02 07:00,2,15.08,15.1,15.05,15.05,164
VIJ17,2017-03-02 07:30,2,15.07,15.08,15.03,15.05,271
VIJ17,2017-03-02 08:00,2,15.05,15.15,15.05,15.1,709
VIJ17,2017-03-02 08:30,2,15.08,15.2,14.98,15,7036
VIJ17,2017-03-02 09:00,2,15,15.1,14.94,14.98,4822
VIJ17,2017-03-02 09:30,2,14.98,15.1,14.95,15.07,3330
VIJ17,2017-03-02 10:00,2,15.08,15.15,15.05,15.09,2820
VIJ17,2017-03-02 10:30,2,15.05,15.2,15.05,15.05,2356
VIJ17,2017-03-02 11:00,2,15.08,15.15,15.03,15.11,2211
VIJ17,2017-03-02 11:30,2,15.13,15.15,15.05,15.09,1826
VIJ17,2017-03-02 12:00,2,15.08,15.18,15.05,15.11,1668
VIJ17,2017-03-02 12:30,2,15.11,15.14,15.05,15.08,1603
VIJ17,2017-03-02 13:00,2,15.08,15.13,14.95,14.99,4341
VIJ17,2017-03-02 13:30,2,14.98,15,14.85,14.9,3929
VIJ17,2017-03-02 14:00,2,14.93,15.08,14.9,15.02,3904
VIJ17,2017-03-02 14:30,2,15,15.2,15,15.11,10478
VIJ17,2017-03-02 15:00,2,15.1,15.2,15.02,15.03,6813
VIJ17,2017-03-02 15:30,3,15.05,15.08,15,15,958
VIJ17,2017-03-02 16:00,3,15.03,15.05,15.03,15.03,39
VIJ17,2017-03-02 16:30,3,15.03,15.05,15.02,15.03,49
VIJ17,2017-03-02 17:00,3,15.03,15.1,15,15.1,200
VIJ17,2017-03-02 17:30,3,15.04,15.05,15.03,15.05,72
VIJ17,2017-03-02 18:00,3,15.05,15.1,15.03,15.05,195
VIJ17,2017-03-02 18:30,3,15.05,15.07,15.05,15.07,96
VIJ17,2017-03-02 19:00,3,15.05,15.06,15.05,15.05,9
VIJ17,2017-03-02 19:30,3,15.05,15.06,15.05,15.06,5
VIJ17,2017-03-02 20:30,3,15.07,15.08,15.07,15.08,2
VIJ17,2017-03-02 21:00,3,15.07,15.07,15.07,15.07,1
VIJ17,2017-03-02 21:30,3,15.1,15.11,15.1,15.11,85
VIJ17,2017-03-02 22:00,3,15.11,15.15,15.1,15.11,183
VIJ17,2017-03-02 22:30,3,15.11,15.15,15.1,15.11,15
VIJ17,2017-03-02 23:00,3,15.12,15.14,15.11,15.13,12
VIJ17,2017-03-02 23:30,3,15.13,15.16,15.13,15.15,174
VIJ17,2017-03-03 00:00,3,15.15,15.15,15.14,15.15,29
VIJ17,2017-03-03 00:30,3,15.15,15.16,15.15,15.16,19
VIJ17,2017-03-03 01:00,3,15.15,15.15,15.15,15.15,114
VIJ17,2017-03-03 01:30,3,15.15,15.17,15.12,15.12,22
VIJ17,2017-03-03 02:00,3,15.12,15.15,15.12,15.15,4
VIJ17,2017-03-03 02:30,3,15.14,15.15,15.14,15.15,47
VIJ17,2017-03-03 03:00,3,15.15,15.16,15.1,15.1,105
VIJ17,2017-03-03 03:30,3,15.12,15.14,15.1,15.13,18
VIJ17,2017-03-03 04:00,3,15.13,15.13,15.13,15.13,32
VIJ17,2017-03-03 04:30,3,15.1,15.14,15,15.02,444
VIJ17,2017-03-03 05:00,3,15.02,15.05,14.95,14.96,592
VIJ17,2017-03-03 05:30,3,14.95,14.95,14.85,14.92,1531
VIJ17,2017-03-03 06:00,3,14.92,14.95,14.9,14.92,64
VIJ17,2017-03-03 06:30,3,14.9,14.95,14.9,14.92,108
VIJ17,2017-03-03 07:00,3,14.95,14.95,14.92,14.93,47
VIJ17,2017-03-03 07:30,3,14.9,14.94,14.85,14.89,1163
VIJ17,2017-03-03 08:00,3,14.89,14.91,14.87,14.89,486
VIJ17,2017-03-03 08:30,3,14.88,14.89,14.73,14.84,5825
VIJ17,2017-03-03 09:00,3,14.83,14.89,14.75,14.82,5794
VIJ17,2017-03-03 09:30,3,14.85,14.9,14.75,14.82,3750
VIJ17,2017-03-03 10:00,3,14.82,14.87,14.75,14.75,3028
VIJ17,2017-03-03 10:30,3,14.75,14.8,14.7,14.72,2339
VIJ17,2017-03-03 11:00,3,14.7,14.8,14.7,14.73,1664
VIJ17,2017-03-03 11:30,3,14.74,14.8,14.7,14.75,2725
VIJ17,2017-03-03 12:00,3,14.75,14.8,14.65,14.7,2555
VIJ17,2017-03-03 12:30,3,14.75,14.77,14.65,14.68,1686
VIJ17,2017-03-03 13:00,3,14.65,14.72,14.6,14.65,2815
VIJ17,2017-03-03 13:30,3,14.67,14.73,14.63,14.7,2621
VIJ17,2017-03-03 14:00,3,14.7,14.78,14.65,14.7,3886
VIJ17,2017-03-03 14:30,3,14.67,14.75,14.65,14.65,5662
VIJ17,2017-03-03 15:00,3,14.65,14.7,14.52,14.58,8473
VIJ17,2017-03-05 17:00,6,14.55,14.68,14.54,14.65,222
VIJ17,2017-03-05 17:30,6,14.65,14.74,14.65,14.73,229
VIJ17,2017-03-05 18:00,6,14.73,14.73,14.7,14.7,10
VIJ17,2017-03-05 18:30,6,14.75,14.75,14.69,14.7,86
VIJ17,2017-03-05 19:00,6,14.69,14.7,14.65,14.7,19
VIJ17,2017-03-05 19:30,6,14.7,14.7,14.67,14.68,158
VIJ17,2017-03-05 20:00,6,14.7,14.73,14.7,14.7,36
VIJ17,2017-03-05 20:30,6,14.7,14.7,14.7,14.7,32
VIJ17,2017-03-05 21:00,6,14.69,14.72,14.69,14.7,39
VIJ17,2017-03-05 21:30,6,14.73,14.73,14.73,14.73,5
VIJ17,2017-03-05 22:00,6,14.73,14.75,14.73,14.75,4
VIJ17,2017-03-05 22:30,6,14.73,14.73,14.73,14.73,4
VIJ17,2017-03-05 23:30,6,14.74,14.8,14.72,14.79,293
VIJ17,2017-03-06 00:00,6,14.75,14.78,14.75,14.75,50
VIJ17,2017-03-06 00:30,6,14.75,14.76,14.73,14.75,35
VIJ17,2017-03-06 01:00,6,14.74,14.77,14.74,14.76,47
VIJ17,2017-03-06 01:30,6,14.75,14.77,14.7,14.73,231
VIJ17,2017-03-06 02:00,6,14.75,14.8,14.75,14.8,31
VIJ17,2017-03-06 02:30,6,14.8,14.8,14.7,14.75,321
VIJ17,2017-03-06 03:00,6,14.71,14.75,14.67,14.67,137
VIJ17,2017-03-06 03:30,6,14.65,14.7,14.55,14.55,381
VIJ17,2017-03-06 04:00,6,14.57,14.6,14.55,14.57,41
VIJ17,2017-03-06 04:30,6,14.56,14.57,14.55,14.56,108
VIJ17,2017-03-06 05:00,6,14.56,14.57,14.55,14.56,75
VIJ17,2017-03-06 05:30,6,14.56,14.58,14.5,14.58,202
VIJ17,2017-03-06 06:00,6,14.55,14.58,14.55,14.57,37
VIJ17,2017-03-06 06:30,6,14.55,14.6,14.55,14.55,95
VIJ17,2017-03-06 07:00,6,14.58,14.63,14.55,14.61,437
VIJ17,2017-03-06 07:30,6,14.61,14.65,14.55,14.61,357
VIJ17,2017-03-06 08:00,6,14.61,14.65,14.55,14.6,792
VIJ17,2017-03-06 08:30,6,14.63,14.66,14.5,14.54,6316
VIJ17,2017-03-06 09:00,6,14.55,14.57,14.45,14.53,4574
VIJ17,2017-03-06 09:30,6,14.55,14.63,14.5,14.56,3222
VIJ17,2017-03-06 10:00,6,14.56,14.65,14.55,14.63,1547
VIJ17,2017-03-06 10:30,6,14.65,14.7,14.55,14.59,3773
VIJ17,2017-03-06 11:00,6,14.59,14.6,14.45,14.45,2248
VIJ17,2017-03-06 11:30,6,14.48,14.51,14.45,14.47,1436
VIJ17,2017-03-06 12:00,6,14.45,14.5,14.4,14.42,1932
VIJ17,2017-03-06 12:30,6,14.42,14.46,14.4,14.44,1096
VIJ17,2017-03-06 13:00,6,14.4,14.45,14.4,14.44,1133
VIJ17,2017-03-06 13:30,6,14.4,14.45,14.35,14.39,2546
VIJ17,2017-03-06 14:00,6,14.39,14.45,14.35,14.39,2776
VIJ17,2017-03-06 14:30,6,14.35,14.45,14.35,14.4,5930
VIJ17,2017-03-06 15:00,6,14.43,14.45,14.35,14.4,5571
VIJ17,2017-03-06 15:30,7,14.45,14.48,14.4,14.45,1167
VIJ17,2017-03-06 16:00,7,14.45,14.45,14.4,14.45,43
VIJ17,2017-03-06 16:30,7,14.45,14.48,14.45,14.48,5
VIJ17,2017-03-06 17:00,7,14.45,14.47,14.45,14.45,13
VIJ17,2017-03-06 17:30,7,14.45,14.5,14.45,14.5,154
VIJ17,2017-03-06 18:00,7,14.5,14.5,14.45,14.48,76
VIJ17,2017-03-06 18:30,7,14.5,14.5,14.45,14.5,50
VIJ17,2017-03-06 19:00,7,14.5,14.5,14.48,14.48,18
VIJ17,2017-03-06 19:30,7,14.48,14.5,14.45,14.45,47
VIJ17,2017-03-06 20:00,7,14.5,14.5,14.48,14.48,12
VIJ17,2017-03-06 21:00,7,14.49,14.5,14.48,14.5,34
VIJ17,2017-03-06 21:30,7,14.5,14.5,14.49,14.49,14
VIJ17,2017-03-06 22:00,7,14.5,14.5,14.49,14.5,5
VIJ17,2017-03-06 22:30,7,14.5,14.5,14.45,14.48,39
VIJ17,2017-03-06 23:00,7,14.46,14.46,14.45,14.46,99
VIJ17,2017-03-06 23:30,7,14.46,14.5,14.46,14.48,18
VIJ17,2017-03-07 00:00,7,14.45,14.5,14.45,14.45,59
VIJ17,2017-03-07 00:30,7,14.45,14.45,14.43,14.43,42
VIJ17,2017-03-07 01:00,7,14.45,14.5,14.45,14.5,20
VIJ17,2017-03-07 01:30,7,14.5,14.5,14.5,14.5,1
VIJ17,2017-03-07 02:00,7,14.45,14.47,14.45,14.47,26
VIJ17,2017-03-07 02:30,7,14.48,14.5,14.45,14.48,115
VIJ17,2017-03-07 03:00,7,14.45,14.46,14.4,14.4,108
VIJ17,2017-03-07 03:30,7,14.45,14.48,14.45,14.48,212
VIJ17,2017-03-07 04:00,7,14.45,14.45,14.43,14.43,84
VIJ17,2017-03-07 04:30,7,14.45,14.45,14.45,14.45,35
VIJ17,2017-03-07 05:00,7,14.45,14.45,14.43,14.45,51
VIJ17,2017-03-07 05:30,7,14.4,14.44,14.4,14.43,146
VIJ17,2017-03-07 06:00,7,14.43,14.43,14.43,14.43,4
VIJ17,2017-03-07 06:30,7,14.43,14.45,14.4,14.44,73
VIJ17,2017-03-07 07:00,7,14.45,14.5,14.4,14.45,245
VIJ17,2017-03-07 07:30,7,14.45,14.45,14.4,14.43,237
VIJ17,2017-03-07 08:00,7,14.42,14.45,14.35,14.38,719
VIJ17,2017-03-07 08:30,7,14.38,14.55,14.35,14.45,6211
VIJ17,2017-03-07 09:00,7,14.49,14.5,14.3,14.35,4161
VIJ17,2017-03-07 09:30,7,14.33,14.35,14.25,14.3,5281
VIJ17,2017-03-07 10:00,7,14.3,14.4,14.3,14.38,3825
VIJ17,2017-03-07 10:30,7,14.38,14.45,14.35,14.35,2748
VIJ17,2017-03-07 11:00,7,14.35,14.43,14.35,14.35,1699
VIJ17,2017-03-07 11:30,7,14.35,14.38,14.25,14.27,3667
VIJ17,2017-03-07 12:00,7,14.25,14.33,14.25,14.25,2675
VIJ17,2017-03-07 12:30,7,14.27,14.35,14.25,14.27,4529
VIJ17,2017-03-07 13:00,7,14.27,14.3,14.2,14.28,3694
VIJ17,2017-03-07 13:30,7,14.27,14.35,14.2,14.26,5035
VIJ17,2017-03-07 14:00,7,14.3,14.35,14.25,14.31,2610
VIJ17,2017-03-07 14:30,7,14.31,14.48,14.3,14.4,8396
VIJ17,2017-03-07 15:00,7,14.45,14.5,14.4,14.45,5554
VIJ17,2017-03-07 15:30,8,14.45,14.5,14.45,14.45,714
VIJ17,2017-03-07 16:00,8,14.45,14.5,14.45,14.47,207
VIJ17,2017-03-07 16:30,8,14.5,14.53,14.49,14.52,280
VIJ17,2017-03-07 17:00,8,14.5,14.53,14.5,14.52,77
VIJ17,2017-03-07 17:30,8,14.5,14.5,14.45,14.5,7
VIJ17,2017-03-07 18:00,8,14.5,14.55,14.49,14.53,224
VIJ17,2017-03-07 18:30,8,14.53,14.53,14.5,14.53,30
VIJ17,2017-03-07 19:00,8,14.55,14.7,14.55,14.69,555
VIJ17,2017-03-07 19:30,8,14.7,14.7,14.63,14.63,120
VIJ17,2017-03-07 20:00,8,14.63,14.65,14.62,14.63,41
VIJ17,2017-03-07 20:30,8,14.6,14.65,14.6,14.63,21
VIJ17,2017-03-07 21:00,8,14.64,14.64,14.59,14.59,22
VIJ17,2017-03-07 21:30,8,14.6,14.6,14.58,14.6,49
VIJ17,2017-03-07 22:00,8,14.64,14.65,14.64,14.65,6
VIJ17,2017-03-07 23:00,8,14.6,14.6,14.6,14.6,3
VIJ17,2017-03-07 23:30,8,14.65,14.65,14.62,14.62,9
VIJ17,2017-03-08 00:00,8,14.6,14.6,14.6,14.6,63
VIJ17,2017-03-08 00:30,8,14.6,14.6,14.6,14.6,3
VIJ17,2017-03-08 01:00,8,14.6,14.6,14.6,14.6,2
VIJ17,2017-03-08 01:30,8,14.6,14.6,14.56,14.6,26
VIJ17,2017-03-08 02:00,8,14.55,14.55,14.5,14.55,92
VIJ17,2017-03-08 02:30,8,14.54,14.54,14.52,14.53,14
VIJ17,2017-03-08 03:00,8,14.55,14.58,14.5,14.5,235
VIJ17,2017-03-08 03:30,8,14.52,14.52,14.4,14.47,682
VIJ17,2017-03-08 04:00,8,14.45,14.45,14.4,14.43,118
VIJ17,2017-03-08 04:30,8,14.43,14.45,14.42,14.44,55
VIJ17,2017-03-08 05:00,8,14.45,14.45,14.4,14.45,88
VIJ17,2017-03-08 05:30,8,14.45,14.45,14.42,14.42,67
VIJ17,2017-03-08 06:00,8,14.45,14.45,14.4,14.42,18
VIJ17,2017-03-08 06:30,8,14.43,14.43,14.35,14.35,779
VIJ17,2017-03-08 07:00,8,14.37,14.4,14.35,14.35,98
VIJ17,2017-03-08 07:30,8,14.37,14.4,14.35,14.37,246
VIJ17,2017-03-08 08:00,8,14.37,14.37,14.25,14.29,1216
VIJ17,2017-03-08 08:30,8,14.25,14.35,14.25,14.3,4457
VIJ17,2017-03-08 09:00,8,14.29,14.35,14.2,14.2,3319
VIJ17,2017-03-08 09:30,8,14.2,14.25,14.15,14.18,3769
VIJ17,2017-03-08 10:00,8,14.19,14.25,14.15,14.25,4313
VIJ17,2017-03-08 10:30,8,14.2,14.32,14.2,14.27,2218
VIJ17,2017-03-08 11:00,8,14.27,14.27,14.2,14.2,1230
VIJ17,2017-03-08 11:30,8,14.2,14.27,14.2,14.24,1805
VIJ17,2017-03-08 12:00,8,14.24,14.25,14.2,14.22,700
VIJ17,2017-03-08 12:30,8,14.22,14.25,14.2,14.2,1168
VIJ17,2017-03-08 13:00,8,14.2,14.4,14.2,14.38,5289
VIJ17,2017-03-08 13:30,8,14.4,14.44,14.25,14.27,4935
VIJ17,2017-03-08 14:00,8,14.25,14.4,14.25,14.38,4671
VIJ17,2017-03-08 14:30,8,14.4,14.57,14.37,14.5,7535
VIJ17,2017-03-08 15:00,8,14.5,14.53,14.43,14.45,5861
VIJ17,2017-03-08 15:30,9,14.45,14.49,14.4,14.45,587
VIJ17,2017-03-08 16:00,9,14.45,14.45,14.45,14.45,9
VIJ17,2017-03-08 16:30,9,14.46,14.46,14.45,14.45,195
VIJ17,2017-03-08 17:00,9,14.45,14.46,14.43,14.45,154
VIJ17,2017-03-08 17:30,9,14.45,14.47,14.45,14.47,12
VIJ17,2017-03-08 18:00,9,14.47,14.5,14.45,14.45,37
VIJ17,2017-03-08 18:30,9,14.45,14.47,14.45,14.47,37
VIJ17,2017-03-08 19:00,9,14.45,14.47,14.45,14.46,36
VIJ17,2017-03-08 19:30,9,14.45,14.46,14.45,14.45,50
VIJ17,2017-03-08 20:00,9,14.5,14.5,14.49,14.49,10
VIJ17,2017-03-08 20:30,9,14.48,14.48,14.46,14.46,4
VIJ17,2017-03-08 21:00,9,14.45,14.45,14.45,14.45,1
VIJ17,2017-03-08 21:30,9,14.45,14.46,14.45,14.45,5
VIJ17,2017-03-08 22:00,9,14.48,14.49,14.45,14.45,52
VIJ17,2017-03-08 22:30,9,14.48,14.48,14.48,14.48,1
VIJ17,2017-03-08 23:00,9,14.5,14.5,14.5,14.5,1
VIJ17,2017-03-08 23:30,9,14.5,14.5,14.5,14.5,5
VIJ17,2017-03-09 00:00,9,14.48,14.48,14.48,14.48,1
VIJ17,2017-03-09 00:30,9,14.5,14.5,14.48,14.48,42
VIJ17,2017-03-09 01:00,9,14.45,14.51,14.45,14.5,136
VIJ17,2017-03-09 01:30,9,14.5,14.51,14.49,14.49,42
VIJ17,2017-03-09 02:00,9,14.48,14.55,14.47,14.5,299
VIJ17,2017-03-09 02:30,9,14.5,14.5,14.42,14.42,637
VIJ17,2017-03-09 03:00,9,14.45,14.46,14.44,14.45,82
VIJ17,2017-03-09 03:30,9,14.44,14.48,14.44,14.45,174
VIJ17,2017-03-09 04:00,9,14.49,14.49,14.46,14.47,14
VIJ17,2017-03-09 04:30,9,14.5,14.55,14.5,14.52,508
VIJ17,2017-03-09 05:00,9,14.55,14.58,14.52,14.56,561
VIJ17,2017-03-09 05:30,9,14.56,14.57,14.53,14.53,110
VIJ17,2017-03-09 06:00,9,14.55,14.6,14.55,14.57,144
VIJ17,2017-03-09 06:30,9,14.57,14.6,14.55,14.56,169
VIJ17,2017-03-09 07:00,9,14.57,14.57,14.5,14.52,66
VIJ17,2017-03-09 07:30,9,14.52,14.52,14.42,14.45,604
VIJ17,2017-03-09 08:00,9,14.45,14.48,14.4,14.42,258
VIJ17,2017-03-09 08:30,9,14.45,14.5,14.37,14.47,5630
VIJ17,2017-03-09 09:00,9,14.47,14.5,14.3,14.33,3078
VIJ17,2017-03-09 09:30,9,14.3,14.38,14.25,14.29,4421
VIJ17,2017-03-09 10:00,9,14.25,14.35,14.25,14.35,2267
VIJ17,2017-03-09 10:30,9,14.33,14.4,14.3,14.35,2076
VIJ17,2017-03-09 11:00,9,14.39,14.45,14.35,14.42,1571
VIJ17,2017-03-09 11:30,9,14.43,14.45,14.3,14.34,2027
VIJ17,2017-03-09 12:00,9,14.34,14.35,14.3,14.3,1078
VIJ17,2017-03-09 12:30,9,14.32,14.45,14.3,14.39,3493
VIJ17,2017-03-09 13:00,9,14.4,14.65,14.38,14.51,6931
VIJ17,2017-03-09 13:30,9,14.51,14.6,14.47,14.52,4399
VIJ17,2017-03-09 14:00,9,14.55,14.55,14.4,14.43,3996
VIJ17,2017-03-09 14:30,9,14.45,14.45,14.3,14.38,9546
VIJ17,2017-03-09 15:00,9,14.39,14.5,14.35,14.45,6462
VIJ17,2017-03-09 15:30,10,14.44,14.44,14.4,14.4,607
VIJ17,2017-03-09 16:00,10,14.45,14.45,14.4,14.42,69
VIJ17,2017-03-09 16:30,10,14.42,14.42,14.37,14.38,26
VIJ17,2017-03-09 17:00,10,14.4,14.42,14.4,14.4,28
VIJ17,2017-03-09 17:30,10,14.4,14.4,14.35,14.35,174
VIJ17,2017-03-09 18:00,10,14.38,14.38,14.35,14.35,61
VIJ17,2017-03-09 18:30,10,14.4,14.4,14.35,14.35,20
VIJ17,2017-03-09 19:00,10,14.35,14.4,14.35,14.4,188
VIJ17,2017-03-09 19:30,10,14.38,14.4,14.35,14.4,45
VIJ17,2017-03-09 20:00,10,14.35,14.4,14.35,14.4,225
VIJ17,2017-03-09 20:30,10,14.38,14.4,14.38,14.38,22
VIJ17,2017-03-09 21:00,10,14.38,14.38,14.38,14.38,1
VIJ17,2017-03-09 21:30,10,14.35,14.38,14.35,14.38,38
VIJ17,2017-03-09 22:00,10,14.38,14.38,14.38,14.38,1
VIJ17,2017-03-09 22:30,10,14.38,14.38,14.36,14.36,2
VIJ17,2017-03-09 23:00,10,14.39,14.39,14.38,14.38,2
VIJ17,2017-03-09 23:30,10,14.38,14.39,14.38,14.39,3
VIJ17,2017-03-10 00:00,10,14.35,14.35,14.35,14.35,75
VIJ17,2017-03-10 00:30,10,14.35,14.35,14.35,14.35,20
VIJ17,2017-03-10 01:00,10,14.37,14.4,14.35,14.35,8
VIJ17,2017-03-10 01:30,10,14.36,14.36,14.36,14.36,3
VIJ17,2017-03-10 02:00,10,14.38,14.4,14.35,14.35,86
VIJ17,2017-03-10 02:30,10,14.35,14.37,14.35,14.37,88
VIJ17,2017-03-10 03:00,10,14.35,14.4,14.3,14.4,333
VIJ17,2017-03-10 03:30,10,14.37,14.39,14.35,14.35,206
VIJ17,2017-03-10 04:00,10,14.35,14.37,14.35,14.35,199
VIJ17,2017-03-10 04:30,10,14.35,14.37,14.35,14.37,7
VIJ17,2017-03-10 05:00,10,14.35,14.35,14.32,14.32,106
VIJ17,2017-03-10 06:00,10,14.35,14.35,14.3,14.35,106
VIJ17,2017-03-10 06:30,10,14.35,14.35,14.3,14.32,66
VIJ17,2017-03-10 07:00,10,14.3,14.35,14.25,14.27,588
VIJ17,2017-03-10 07:30,10,14.25,14.3,14.2,14.23,1250
VIJ17,2017-03-10 08:00,10,14.24,14.3,14.2,14.29,696
VIJ17,2017-03-10 08:30,10,14.29,14.4,14.17,14.23,9642
VIJ17,2017-03-10 09:00,10,14.2,14.3,14.17,14.24,3809
VIJ17,2017-03-10 09:30,10,14.2,14.35,14.2,14.35,4489
VIJ17,2017-03-10 10:00,10,14.3,14.35,14.25,14.28,3976
VIJ17,2017-03-10 10:30,10,14.29,14.35,14.24,14.3,2740
VIJ17,2017-03-10 11:00,10,14.25,14.3,14.24,14.25,2275
VIJ17,2017-03-10 11:30,10,14.25,14.4,14.25,14.3,2851
VIJ17,2017-03-10 12:00,10,14.3,14.48,14.3,14.35,3127
VIJ17,2017-03-10 12:30,10,14.35,14.45,14.3,14.3,3055
VIJ17,2017-03-10 13:00,10,14.3,14.36,14.2,14.29,4050
VIJ17,2017-03-10 13:30,10,14.28,14.35,14.23,14.28,2319
VIJ17,2017-03-10 14:00,10,14.27,14.3,14.2,14.24,1531
VIJ17,2017-03-10 14:30,10,14.2,14.3,14.2,14.23,4609
VIJ17,2017-03-10 15:00,10,14.25,14.3,14.15,14.2,5395
VIJ17,2017-03-12 17:00,13,14.3,14.3,14.19,14.19,143
VIJ17,2017-03-12 17:30,13,14.19,14.27,14.18,14.25,298
VIJ17,2017-03-12 18:00,13,14.25,14.25,14.22,14.23,98
VIJ17,2017-03-12 18:30,13,14.25,14.27,14.25,14.27,24
VIJ17,2017-03-12 19:00,13,14.27,14.28,14.25,14.28,12
VIJ17,2017-03-12 19:30,13,14.27,14.28,14.26,14.28,13
VIJ17,2017-03-12 20:00,13,14.28,14.29,14.21,14.22,71
VIJ17,2017-03-12 20:30,13,14.25,14.25,14.22,14.25,21
VIJ17,2017-03-12 21:30,13,14.25,14.26,14.24,14.26,262
VIJ17,2017-03-12 22:30,13,14.26,14.26,14.26,14.26,3
VIJ17,2017-03-12 23:00,13,14.25,14.26,14.25,14.26,4
VIJ17,2017-03-12 23:30,13,14.26,14.3,14.25,14.27,7
VIJ17,2017-03-13 00:00,13,14.3,14.3,14.3,14.3,6
VIJ17,2017-03-13 00:30,13,14.27,14.3,14.27,14.27,8
VIJ17,2017-03-13 01:00,13,14.27,14.27,14.2,14.23,189
VIJ17,2017-03-13 01:30,13,14.23,14.25,14.21,14.21,22
VIJ17,2017-03-13 02:00,13,14.2,14.21,14.2,14.21,148
VIJ17,2017-03-13 02:30,13,14.25,14.25,14.2,14.2,3
VIJ17,2017-03-13 03:00,13,14.2,14.23,14.15,14.2,281
VIJ17,2017-03-13 03:30,13,14.22,14.25,14.2,14.22,58
VIJ17,2017-03-13 04:00,13,14.25,14.25,14.22,14.23,174
VIJ17,2017-03-13 04:30,13,14.25,14.25,14.2,14.2,21
VIJ17,2017-03-13 05:00,13,14.25,14.28,14.25,14.28,170
VIJ17,2017-03-13 05:30,13,14.25,14.26,14.25,14.25,46
VIJ17,2017-03-13 06:00,13,14.26,14.26,14.25,14.26,19
VIJ17,2017-03-13 06:30,13,14.25,14.28,14.21,14.22,484
VIJ17,2017-03-13 07:00,13,14.22,14.22,14.15,14.2,239
VIJ17,2017-03-13 07:30,13,14.17,14.22,14.17,14.19,284
VIJ17,2017-03-13 08:00,13,14.19,14.2,14.15,14.19,145
VIJ17,2017-03-13 08:30,13,14.15,14.25,14.15,14.15,3329
VIJ17,2017-03-13 09:00,13,14.15,14.2,14.05,14.1,5928
VIJ17,2017-03-13 09:30,13,14.1,14.1,14,14,3618
VIJ17,2017-03-13 10:00,13,14.05,14.08,14,14.07,3522
VIJ17,2017-03-13 10:30,13,14.08,14.1,14,14.04,3082
VIJ17,2017-03-13 11:00,13,14.05,14.1,14,14.05,2376
VIJ17,2017-03-13 11:30,13,14.1,14.1,14.02,14.05,3164
VIJ17,2017-03-13 12:00,13,14.05,14.08,14,14.03,1870
VIJ17,2017-03-13 12:30,13,14,14.05,13.95,14.03,2432
VIJ17,2017-03-13 13:00,13,14.01,14.04,13.95,13.95,1984
VIJ17,2017-03-13 13:30,13,13.98,14,13.9,13.95,2578
VIJ17,2017-03-13 14:00,13,13.98,14.03,13.9,13.97,6556
VIJ17,2017-03-13 14:30,13,14,14,13.9,13.95,6588
VIJ17,2017-03-13 15:00,13,13.95,14,13.85,13.85,7713
VIJ17,2017-03-13 15:30,14,13.87,13.9,13.83,13.84,2166
VIJ17,2017-03-13 16:00,14,13.85,13.85,13.82,13.85,212
VIJ17,2017-03-13 16:30,14,13.84,13.85,13.84,13.85,50
VIJ17,2017-03-13 17:00,14,13.85,13.85,13.84,13.85,64
VIJ17,2017-03-13 17:30,14,13.85,13.85,13.84,13.85,42
VIJ17,2017-03-13 18:00,14,13.85,13.87,13.82,13.83,168
VIJ17,2017-03-13 18:30,14,13.85,13.87,13.85,13.85,78
VIJ17,2017-03-13 19:00,14,13.87,13.9,13.82,13.87,377
VIJ17,2017-03-13 19:30,14,13.86,13.9,13.85,13.87,19
VIJ17,2017-03-13 20:00,14,13.9,13.9,13.86,13.86,35
VIJ17,2017-03-13 20:30,14,13.85,13.9,13.85,13.9,42
VIJ17,2017-03-13 21:00,14,13.88,13.88,13.88,13.88,7
VIJ17,2017-03-13 21:30,14,13.85,13.86,13.85,13.85,74
VIJ17,2017-03-13 22:00,14,13.83,13.87,13.83,13.85,185
VIJ17,2017-03-13 22:30,14,13.85,13.9,13.83,13.9,92
VIJ17,2017-03-13 23:00,14,13.85,13.86,13.85,13.85,46
VIJ17,2017-03-13 23:30,14,13.85,13.85,13.85,13.85,12
VIJ17,2017-03-14 00:00,14,13.85,13.9,13.84,13.85,74
VIJ17,2017-03-14 00:30,14,13.85,13.85,13.85,13.85,15
VIJ17,2017-03-14 01:00,14,13.85,13.86,13.82,13.82,128
VIJ17,2017-03-14 01:30,14,13.85,13.85,13.85,13.85,3
VIJ17,2017-03-14 02:00,14,13.82,13.82,13.82,13.82,4
VIJ17,2017-03-14 02:30,14,13.8,13.85,13.8,13.85,12
VIJ17,2017-03-14 03:00,14,13.85,13.9,13.82,13.87,75
VIJ17,2017-03-14 03:30,14,13.88,13.9,13.88,13.9,253
VIJ17,2017-03-14 04:00,14,13.89,13.95,13.89,13.95,582
VIJ17,2017-03-14 04:30,14,13.93,13.95,13.88,13.88,255
VIJ17,2017-03-14 05:00,14,13.87,13.87,13.87,13.87,5
VIJ17,2017-03-14 05:30,14,13.88,13.88,13.88,13.88,14
VIJ17,2017-03-14 06:00,14,13.88,13.9,13.86,13.88,84
VIJ17,2017-03-14 06:30,14,13.88,13.96,13.88,13.93,337
VIJ17,2017-03-14 07:00,14,13.9,14.05,13.9,14,1150
VIJ17,2017-03-14 07:30,14,14,14.05,13.95,13.98,702
VIJ17,2017-03-14 08:00,14,13.95,14.03,13.95,14,715
VIJ17,2017-03-14 08:30,14,13.97,14.1,13.87,14.09,14180
VIJ17,2017-03-14 09:00,14,14.08,14.2,14,14.1,11544
VIJ17,2017-03-14 09:30,14,14.11,14.23,14.05,14.08,11653
VIJ17,2017-03-14 10:00,14,14.09,14.13,13.95,14.02,8868
VIJ17,2017-03-14 10:30,14,14.02,14.08,13.93,13.96,6336
VIJ17,2017-03-14 11:00,14,13.95,14.09,13.9,14,5875
VIJ17,2017-03-14 11:30,14,14,14.08,13.95,14,3397
VIJ17,2017-03-14 12:00,14,13.98,14.03,13.95,14.03,3623
VIJ17,2017-03-14 12:30,14,14.03,14.1,13.97,14.06,3270
VIJ17,2017-03-14 13:00,14,14.06,14.15,14.05,14.09,3655
VIJ17,2017-03-14 13:30,14,14.09,14.1,14,14.1,4524
VIJ17,2017-03-14 14:00,14,14.1,14.1,14,14.05,6871
VIJ17,2017-03-14 14:30,14,14.05,14.1,14,14.1,10101
VIJ17,2017-03-14 15:00,14,14.1,14.12,14.02,14.08,4823
VIJ17,2017-03-14 15:30,15,14.07,14.1,14.05,14.08,342
VIJ17,2017-03-14 16:00,15,14.08,14.1,14.05,14.08,216
VIJ17,2017-03-14 16:30,15,14.05,14.1,14.03,14.05,246
VIJ17,2017-03-14 17:00,15,14.05,14.06,14.03,14.05,98
VIJ17,2017-03-14 17:30,15,14.05,14.06,14.03,14.06,35
VIJ17,2017-03-14 18:00,15,14.1,14.1,14.06,14.06,172
VIJ17,2017-03-14 18:30,15,14.06,14.1,14.06,14.07,168
VIJ17,2017-03-14 19:00,15,14.05,14.1,14.05,14.1,127
VIJ17,2017-03-14 19:30,15,14.1,14.1,14.05,14.08,93
VIJ17,2017-03-14 20:00,15,14.07,14.08,14.07,14.08,34
VIJ17,2017-03-14 20:30,15,14.05,14.07,14.03,14.05,319
VIJ17,2017-03-14 21:00,15,14.05,14.05,14.05,14.05,3
VIJ17,2017-03-14 21:30,15,14.05,14.05,14.03,14.03,13
VIJ17,2017-03-14 22:00,15,14.04,14.04,14.04,14.04,13
VIJ17,2017-03-14 22:30,15,14.03,14.03,14.03,14.03,6
VIJ17,2017-03-14 23:00,15,14.03,14.03,14.03,14.03,3
VIJ17,2017-03-14 23:30,15,14.03,14.04,14,14.04,12
VIJ17,2017-03-15 00:00,15,14.04,14.04,14.03,14.03,2
VIJ17,2017-03-15 00:30,15,14.03,14.05,14,14,8
VIJ17,2017-03-15 01:00,15,14.05,14.06,14,14,202
VIJ17,2017-03-15 01:30,15,14,14,14,14,7
VIJ17,2017-03-15 02:00,15,14.02,14.09,14.02,14.08,210
VIJ17,2017-03-15 02:30,15,14.09,14.09,14.05,14.05,81
VIJ17,2017-03-15 03:00,15,14.05,14.08,14.01,14.01,380
VIJ17,2017-03-15 03:30,15,14,14.03,13.99,14,312
VIJ17,2017-03-15 04:00,15,14,14.01,13.95,13.99,285
VIJ17,2017-03-15 04:30,15,13.98,14.02,13.95,14,299
VIJ17,2017-03-15 05:00,15,14.02,14.02,13.95,14.01,103
VIJ17,2017-03-15 05:30,15,14,14.04,14,14.03,174
VIJ17,2017-03-15 06:00,15,14.02,14.02,13.95,13.99,174
VIJ17,2017-03-15 06:30,15,14,14.02,13.96,13.97,174
VIJ17,2017-03-15 07:00,15,14,14,13.95,14,180
VIJ17,2017-03-15 07:30,15,13.98,14,13.95,13.97,59
VIJ17,2017-03-15 08:00,15,13.99,14,13.9,13.93,1621
VIJ17,2017-03-15 08:30,15,13.95,14,13.85,13.88,4042
VIJ17,2017-03-15 09:00,15,13.9,13.91,13.8,13.8,7216
VIJ17,2017-03-15 09:30,15,13.83,13.85,13.75,13.75,4598
VIJ17,2017-03-15 10:00,15,13.79,13.8,13.75,13.75,3151
VIJ17,2017-03-15 10:30,15,13.75,13.8,13.7,13.7,3084
VIJ17,2017-03-15 11:00,15,13.72,13.75,13.6,13.68,5077
VIJ17,2017-03-15 11:30,15,13.65,13.8,13.65,13.75,6858
VIJ17,2017-03-15 12:00,15,13.75,13.8,13.7,13.77,2957
VIJ17,2017-03-15 12:30,15,13.8,13.8,13.7,13.73,3059
VIJ17,2017-03-15 13:00,15,13.7,13.75,13.6,13.66,6847
VIJ17,2017-03-15 13:30,15,13.68,13.72,13.57,13.63,8028
VIJ17,2017-03-15 14:00,15,13.63,13.69,13.55,13.59,6134
VIJ17,2017-03-15 14:30,15,13.57,13.65,13.5,13.63,12960
VIJ17,2017-03-15 15:00,15,13.6,13.75,13.6,13.71,9001
VIJ17,2017-03-15 15:30,16,13.67,13.73,13.65,13.7,1399
VIJ17,2017-03-15 16:00,16,13.72,13.73,13.68,13.69,87
VIJ17,2017-03-15 16:30,16,13.69,13.7,13.68,13.69,42
VIJ17,2017-03-15 17:00,16,13.7,13.7,13.65,13.65,266
VIJ17,2017-03-15 17:30,16,13.65,13.68,13.6,13.63,600
VIJ17,2017-03-15 18:00,16,13.65,13.65,13.6,13.63,31
VIJ17,2017-03-15 18:30,16,13.63,13.65,13.6,13.61,151
VIJ17,2017-03-15 19:00,16,13.62,13.65,13.6,13.62,215
VIJ17,2017-03-15 19:30,16,13.62,13.66,13.6,13.63,257
VIJ17,2017-03-15 20:00,16,13.63,13.65,13.55,13.6,212
VIJ17,2017-03-15 20:30,16,13.6,13.6,13.55,13.6,51
VIJ17,2017-03-15 21:00,16,13.6,13.6,13.55,13.55,5
VIJ17,2017-03-15 21:30,16,13.55,13.55,13.55,13.55,10
VIJ17,2017-03-15 22:00,16,13.58,13.58,13.55,13.55,8
VIJ17,2017-03-15 22:30,16,13.58,13.58,13.55,13.58,10
VIJ17,2017-03-15 23:00,16,13.6,13.6,13.55,13.55,17
VIJ17,2017-03-15 23:30,16,13.58,13.58,13.55,13.56,14
VIJ17,2017-03-16 00:00,16,13.6,13.6,13.55,13.57,18
VIJ17,2017-03-16 00:30,16,13.55,13.6,13.55,13.57,71
VIJ17,2017-03-16 01:00,16,13.55,13.57,13.55,13.55,8
VIJ17,2017-03-16 01:30,16,13.57,13.57,13.55,13.55,12
VIJ17,2017-03-16 02:00,16,13.55,13.6,13.55,13.57,245
VIJ17,2017-03-16 02:30,16,13.55,13.6,13.55,13.56,231
VIJ17,2017-03-16 03:00,16,13.56,13.6,13.5,13.58,822
VIJ17,2017-03-16 03:30,16,13.58,13.6,13.55,13.55,42
VIJ17,2017-03-16 04:00,16,13.55,13.56,13.5,13.53,591
VIJ17,2017-03-16 04:30,16,13.52,13.55,13.5,13.5,138
VIJ17,2017-03-16 05:00,16,13.53,13.55,13.5,13.53,36
VIJ17,2017-03-16 05:30,16,13.55,13.55,13.48,13.53,320
VIJ17,2017-03-16 06:00,16,13.5,13.55,13.45,13.45,113
VIJ17,2017-03-16 06:30,16,13.5,13.55,13.48,13.55,417
VIJ17,2017-03-16 07:00,16,13.5,13.58,13.5,13.53,326
VIJ17,2017-03-16 07:30,16,13.55,13.57,13.45,13.5,716
VIJ17,2017-03-16 08:00,16,13.5,13.55,13.45,13.52,892
VIJ17,2017-03-16 08:30,16,13.52,13.55,13.4,13.47,12122
VIJ17,2017-03-16 09:00,16,13.45,13.57,13.4,13.52,6989
VIJ17,2017-03-16 09:30,16,13.5,13.55,13.38,13.43,9992
VIJ17,2017-03-16 10:00,16,13.4,13.53,13.4,13.5,7237
VIJ17,2017-03-16 10:30,16,13.5,13.55,13.4,13.44,5130
VIJ17,2017-03-16 11:00,16,13.4,13.45,13.4,13.4,2022
VIJ17,2017-03-16 11:30,16,13.4,13.47,13.35,13.43,5154
VIJ17,2017-03-16 12:00,16,13.43,13.45,13.35,13.4,2794
VIJ17,2017-03-16 12:30,16,13.4,13.47,13.35,13.42,5180
VIJ17,2017-03-16 13:00,16,13.4,13.45,13.3,13.32,2320
VIJ17,2017-03-16 13:30,16,13.3,13.4,13.3,13.35,3791
VIJ17,2017-03-16 14:00,16,13.37,13.4,13.25,13.31,5707
VIJ17,2017-03-16 14:30,16,13.32,13.35,13.3,13.3,4314
VIJ17,2017-03-16 15:00,16,13.35,13.35,13.25,13.25,9862
VIJ17,2017-03-16 15:30,17,13.3,13.3,13.23,13.25,1316
VIJ17,2017-03-16 16:00,17,13.28,13.28,13.28,13.28,1
VIJ17,2017-03-16 16:30,17,13.27,13.3,13.27,13.3,83
VIJ17,2017-03-16 17:00,17,13.25,13.3,13.25,13.3,40
VIJ17,2017-03-16 17:30,17,13.25,13.3,13.25,13.29,25
VIJ17,2017-03-16 18:00,17,13.3,13.33,13.3,13.3,277
VIJ17,2017-03-16 18:30,17,13.3,13.3,13.25,13.29,105
VIJ17,2017-03-16 19:00,17,13.29,13.3,13.25,13.25,112
VIJ17,2017-03-16 19:30,17,13.25,13.3,13.25,13.27,11
VIJ17,2017-03-16 20:00,17,13.25,13.29,13.25,13.25,40
VIJ17,2017-03-16 20:30,17,13.29,13.29,13.29,13.29,3
VIJ17,2017-03-16 21:00,17,13.29,13.3,13.27,13.29,38
VIJ17,2017-03-16 21:30,17,13.3,13.3,13.3,13.3,6
VIJ17,2017-03-16 22:00,17,13.29,13.29,13.27,13.27,7
VIJ17,2017-03-16 22:30,17,13.29,13.3,13.27,13.3,28
VIJ17,2017-03-16 23:00,17,13.3,13.3,13.25,13.25,194
VIJ17,2017-03-16 23:30,17,13.29,13.3,13.26,13.28,20
VIJ17,2017-03-17 00:00,17,13.3,13.3,13.28,13.3,11
VIJ17,2017-03-17 00:30,17,13.3,13.3,13.25,13.28,50
VIJ17,2017-03-17 01:00,17,13.25,13.29,13.25,13.29,40
VIJ17,2017-03-17 01:30,17,13.26,13.3,13.25,13.28,112
VIJ17,2017-03-17 02:00,17,13.25,13.3,13.25,13.3,18
VIJ17,2017-03-17 02:30,17,13.28,13.3,13.25,13.29,156
VIJ17,2017-03-17 03:00,17,13.3,13.33,13.25,13.32,340
VIJ17,2017-03-17 03:30,17,13.32,13.32,13.25,13.3,193
VIJ17,2017-03-17 04:00,17,13.28,13.29,13.25,13.28,36
VIJ17,2017-03-17 04:30,17,13.26,13.3,13.25,13.27,31
VIJ17,2017-03-17 05:00,17,13.27,13.27,13.2,13.25,1158
VIJ17,2017-03-17 05:30,17,13.25,13.25,13.2,13.23,120
VIJ17,2017-03-17 06:00,17,13.24,13.25,13.2,13.25,5
VIJ17,2017-03-17 06:30,17,13.25,13.25,13.2,13.25,66
VIJ17,2017-03-17 07:00,17,13.25,13.25,13.2,13.24,151
VIJ17,2017-03-17 07:30,17,13.24,13.25,13.2,13.24,393
VIJ17,2017-03-17 08:00,17,13.2,13.25,13.2,13.24,437
VIJ17,2017-03-17 08:30,17,13.21,13.25,13.1,13.18,15450
VIJ17,2017-03-17 09:00,17,13.2,13.3,13.15,13.23,7345
VIJ17,2017-03-17 09:30,17,13.23,13.25,13.15,13.15,5672
VIJ17,2017-03-17 10:00,17,13.15,13.2,13.15,13.15,2242
VIJ17,2017-03-17 10:30,17,13.18,13.2,13.15,13.15,2446
VIJ17,2017-03-17 11:00,17,13.15,13.18,13.05,13.05,5769
VIJ17,2017-03-17 11:30,17,13.1,13.15,13.05,13.12,4359
VIJ17,2017-03-17 12:00,17,13.1,13.15,13.05,13.07,2299
VIJ17,2017-03-17 12:30,17,13.05,13.1,13,13.03,4258
VIJ17,2017-03-17 13:00,17,13.03,13.05,12.95,13.03,4702
VIJ17,2017-03-17 13:30,17,13.03,13.1,13,13.05,4877
VIJ17,2017-03-17 14:00,17,13.04,13.1,13,13.08,7026
VIJ17,2017-03-17 14:30,17,13.08,13.2,13.05,13.15,12732
VIJ17,2017-03-17 15:00,17,13.2,13.3,13.15,13.25,12128
VIJ17,2017-03-19 17:00,20,13.27,13.33,13.2,13.32,406
VIJ17,2017-03-19 17:30,20,13.3,13.35,13.3,13.3,75
VIJ17,2017-03-19 18:00,20,13.32,13.32,13.32,13.32,3
VIJ17,2017-03-19 18:30,20,13.3,13.3,13.25,13.3,12
VIJ17,2017-03-19 19:00,20,13.3,13.4,13.3,13.4,298
VIJ17,2017-03-19 19:30,20,13.39,13.4,13.35,13.35,97
VIJ17,2017-03-19 20:00,20,13.35,13.39,13.35,13.39,16
VIJ17,2017-03-19 20:30,20,13.4,13.4,13.38,13.39,13
VIJ17,2017-03-19 21:00,20,13.35,13.38,13.35,13.38,3
VIJ17,2017-03-19 21:30,20,13.38,13.4,13.35,13.38,82
VIJ17,2017-03-19 22:00,20,13.38,13.4,13.37,13.4,34
VIJ17,2017-03-19 22:30,20,13.4,13.4,13.36,13.39,116
VIJ17,2017-03-19 23:30,20,13.38,13.39,13.37,13.38,26
VIJ17,2017-03-20 00:00,20,13.35,13.38,13.35,13.38,2
VIJ17,2017-03-20 00:30,20,13.35,13.38,13.35,13.38,8
VIJ17,2017-03-20 01:00,20,13.39,13.39,13.35,13.38,15
VIJ17,2017-03-20 01:30,20,13.39,13.39,13.35,13.35,37
VIJ17,2017-03-20 02:00,20,13.38,13.39,13.3,13.3,91
VIJ17,2017-03-20 02:30,20,13.33,13.35,13.33,13.35,33
VIJ17,2017-03-20 03:00,20,13.34,13.34,13.3,13.3,73
VIJ17,2017-03-20 03:30,20,13.3,13.35,13.3,13.35,23
VIJ17,2017-03-20 04:00,20,13.33,13.35,13.3,13.3,93
VIJ17,2017-03-20 04:30,20,13.32,13.32,13.25,13.29,320
VIJ17,2017-03-20 05:00,20,13.29,13.3,13.25,13.25,238
VIJ17,2017-03-20 05:30,20,13.3,13.3,13.25,13.25,197
VIJ17,2017-03-20 06:00,20,13.24,13.25,13.2,13.22,153
VIJ17,2017-03-20 06:30,20,13.25,13.25,13.2,13.23,202
VIJ17,2017-03-20 07:00,20,13.23,13.25,13.2,13.23,1117
VIJ17,2017-03-20 07:30,20,13.25,13.25,13.2,13.22,95
VIJ17,2017-03-20 08:00,20,13.25,13.25,13.15,13.19,998
VIJ17,2017-03-20 08:30,20,13.19,13.2,13.1,13.1,8098
VIJ17,2017-03-20 09:00,20,13.12,13.15,13.05,13.05,8594
VIJ17,2017-03-20 09:30,20,13.06,13.15,13.05,13.05,5798
VIJ17,2017-03-20 10:00,20,13.06,13.1,13.05,13.08,4852
VIJ17,2017-03-20 10:30,20,13.08,13.1,13.05,13.09,5045
VIJ17,2017-03-20 11:00,20,13.05,13.1,13.05,13.09,2009
VIJ17,2017-03-20 11:30,20,13.05,13.1,13,13.03,5638
VIJ17,2017-03-20 12:00,20,13,13.05,13,13.02,2587
VIJ17,2017-03-20 12:30,20,13,13.1,13,13.04,5011
VIJ17,2017-03-20 13:00,20,13,13.1,13,13.04,6402
VIJ17,2017-03-20 13:30,20,13.04,13.2,13,13.12,6278
VIJ17,2017-03-20 14:00,20,13.12,13.17,13,13.03,7136
VIJ17,2017-03-20 14:30,20,13,13.2,13,13.17,10304
VIJ17,2017-03-20 15:00,20,13.2,13.2,13.05,13.18,12929
VIJ17,2017-03-20 15:30,21,13.15,13.2,13.1,13.2,1400
VIJ17,2017-03-20 16:00,21,13.15,13.18,13.15,13.15,133
VIJ17,2017-03-20 16:30,21,13.16,13.16,13.15,13.15,26
VIJ17,2017-03-20 17:00,21,13.15,13.15,13.1,13.13,39
VIJ17,2017-03-20 17:30,21,13.15,13.15,13.15,13.15,25
VIJ17,2017-03-20 18:00,21,13.16,13.18,13.15,13.18,27
VIJ17,2017-03-20 19:00,21,13.15,13.2,13.15,13.16,304
VIJ17,2017-03-20 19:30,21,13.17,13.17,13.15,13.17,50
VIJ17,2017-03-20 20:00,21,13.15,13.17,13.09,13.09,323
VIJ17,2017-03-20 20:30,21,13.1,13.1,13.05,13.09,65
VIJ17,2017-03-20 21:00,21,13.09,13.1,13.05,13.05,73
VIJ17,2017-03-20 21:30,21,13.05,13.05,13,13.04,114
VIJ17,2017-03-20 22:00,21,13.05,13.05,13,13.04,25
VIJ17,2017-03-20 22:30,21,13.05,13.08,13.03,13.05,269
VIJ17,2017-03-20 23:00,21,13.05,13.08,13.05,13.05,41
VIJ17,2017-03-20 23:30,21,13.06,13.06,13.06,13.06,5
VIJ17,2017-03-21 00:00,21,13.08,13.08,13.07,13.08,54
VIJ17,2017-03-21 00:30,21,13.08,13.08,13.05,13.06,146
VIJ17,2017-03-21 01:00,21,13.05,13.05,13.05,13.05,5
VIJ17,2017-03-21 01:30,21,13.07,13.08,13.05,13.06,22
VIJ17,2017-03-21 02:00,21,13.05,13.09,13.04,13.06,273
VIJ17,2017-03-21 02:30,21,13.05,13.1,13.03,13.1,112
VIJ17,2017-03-21 03:00,21,13.05,13.1,13.05,13.07,89
VIJ17,2017-03-21 03:30,21,13.1,13.1,13.05,13.08,515
VIJ17,2017-03-21 04:00,21,13.1,13.1,13.05,13.06,974
VIJ17,2017-03-21 04:30,21,13.06,13.1,13,13.04,375
VIJ17,2017-03-21 05:00,21,13.05,13.09,13.05,13.06,493
VIJ17,2017-03-21 05:30,21,13.07,13.07,13,13.04,166
VIJ17,2017-03-21 06:00,21,13.05,13.08,12.95,12.95,1247
VIJ17,2017-03-21 06:30,21,12.95,13,12.95,12.98,334
VIJ17,2017-03-21 07:00,21,13,13.05,12.98,13,354
VIJ17,2017-03-21 07:30,21,13,13.05,12.95,12.95,651
VIJ17,2017-03-21 08:00,21,12.98,13,12.9,12.94,2460
VIJ17,2017-03-21 08:30,21,12.95,12.95,12.8,12.94,18618
VIJ17,2017-03-21 09:00,21,12.94,13.15,12.9,13.13,16710
VIJ17,2017-03-21 09:30,21,13.1,13.3,13.03,13.25,13765
VIJ17,2017-03-21 10:00,21,13.3,13.7,13.25,13.58,37335
VIJ17,2017-03-21 10:30,21,13.56,13.8,13.39,13.39,19390
VIJ17,2017-03-21 11:00,21,13.4,13.55,13.27,13.5,20144
VIJ17,2017-03-21 11:30,21,13.5,13.68,13.38,13.53,10931
VIJ17,2017-03-21 12:00,21,13.5,13.75,13.5,13.6,13093
VIJ17,2017-03-21 12:30,21,13.63,13.8,13.55,13.76,7037
VIJ17,2017-03-21 13:00,21,13.77,13.8,13.4,13.5,13948
VIJ17,2017-03-21 13:30,21,13.5,13.6,13.35,13.5,12217
VIJ17,2017-03-21 14:00,21,13.49,13.55,13.35,13.45,10108
VIJ17,2017-03-21 14:30,21,13.43,13.75,13.4,13.65,24492
VIJ17,2017-03-21 15:00,21,13.69,13.8,13.65,13.77,11366
VIJ17,2017-03-21 15:30,22,13.75,13.85,13.75,13.8,1529
VIJ17,2017-03-21 16:00,22,13.8,13.85,13.75,13.77,84
VIJ17,2017-03-21 16:30,22,13.8,13.8,13.75,13.8,130
VIJ17,2017-03-21 17:00,22,13.8,13.85,13.8,13.85,71
VIJ17,2017-03-21 17:30,22,13.85,13.86,13.8,13.83,195
VIJ17,2017-03-21 18:00,22,13.8,13.85,13.75,13.81,283
VIJ17,2017-03-21 18:30,22,13.8,13.85,13.8,13.8,51
VIJ17,2017-03-21 19:00,22,13.85,13.85,13.8,13.8,260
VIJ17,2017-03-21 19:30,22,13.75,13.8,13.75,13.8,50
VIJ17,2017-03-21 20:00,22,13.8,13.85,13.8,13.85,221
VIJ17,2017-03-21 20:30,22,13.9,13.9,13.85,13.85,418
VIJ17,2017-03-21 21:00,22,13.85,13.95,13.85,13.95,350
VIJ17,2017-03-21 21:30,22,13.95,14,13.95,14,170
VIJ17,2017-03-21 22:00,22,13.95,13.95,13.86,13.87,371
VIJ17,2017-03-21 22:30,22,13.85,13.9,13.8,13.85,119
VIJ17,2017-03-21 23:00,22,13.87,13.91,13.87,13.88,77
VIJ17,2017-03-21 23:30,22,13.88,13.9,13.85,13.89,87
VIJ17,2017-03-22 00:00,22,13.89,13.92,13.85,13.9,348
VIJ17,2017-03-22 00:30,22,13.9,13.95,13.88,13.94,421
VIJ17,2017-03-22 01:00,22,13.9,14,13.9,13.95,256
VIJ17,2017-03-22 01:30,22,13.95,14,13.9,13.9,177
VIJ17,2017-03-22 02:00,22,13.95,13.95,13.85,13.85,366
VIJ17,2017-03-22 02:30,22,13.85,14.1,13.84,14.08,1728
VIJ17,2017-03-22 03:00,22,14.05,14.15,13.99,14.05,1289
VIJ17,2017-03-22 03:30,22,14,14.25,14,14.1,1516
VIJ17,2017-03-22 04:00,22,14.1,14.18,14,14.15,697
VIJ17,2017-03-22 04:30,22,14.1,14.1,13.95,13.99,266
VIJ17,2017-03-22 05:00,22,13.95,14.1,13.94,14,1077
VIJ17,2017-03-22 05:30,22,14,14,13.9,13.95,337
VIJ17,2017-03-22 06:00,22,13.95,13.95,13.85,13.95,479
VIJ17,2017-03-22 06:30,22,13.95,14.05,13.94,14,662
VIJ17,2017-03-22 07:00,22,13.95,14,13.8,13.85,668
VIJ17,2017-03-22 07:30,22,13.83,13.9,13.7,13.72,1258
VIJ17,2017-03-22 08:00,22,13.75,13.95,13.73,13.83,1910
VIJ17,2017-03-22 08:30,22,13.85,13.92,13.6,13.9,20961
VIJ17,2017-03-22 09:00,22,13.88,14,13.8,13.88,13648
VIJ17,2017-03-22 09:30,22,13.9,14,13.7,13.75,13858
VIJ17,2017-03-22 10:00,22,13.72,13.85,13.58,13.65,12536
VIJ17,2017-03-22 10:30,22,13.65,13.7,13.55,13.7,6122
VIJ17,2017-03-22 11:00,22,13.7,13.9,13.6,13.9,6880
VIJ17,2017-03-22 11:30,22,13.9,13.95,13.75,13.89,11982
VIJ17,2017-03-22 12:00,22,13.9,14.03,13.83,13.89,9503
VIJ17,2017-03-22 12:30,22,13.9,13.95,13.79,13.9,5011
VIJ17,2017-03-22 13:00,22,13.92,13.95,13.8,13.95,2909
VIJ17,2017-03-22 13:30,22,13.95,13.95,13.75,13.8,8771
VIJ17,2017-03-22 14:00,22,13.78,13.85,13.6,13.77,8406
VIJ17,2017-03-22 14:30,22,13.8,13.82,13.7,13.77,11945
VIJ17,2017-03-22 15:00,22,13.75,13.95,13.73,13.92,12860
VIJ17,2017-03-22 15:30,23,13.9,13.95,13.87,13.95,1134
VIJ17,2017-03-22 16:00,23,13.95,13.97,13.94,13.96,404
VIJ17,2017-03-22 16:30,23,13.96,14,13.9,13.93,491
VIJ17,2017-03-22 17:00,23,13.9,13.93,13.83,13.83,498
VIJ17,2017-03-22 17:30,23,13.85,13.85,13.8,13.85,161
VIJ17,2017-03-22 18:00,23,13.85,13.85,13.81,13.81,19
VIJ17,2017-03-22 18:30,23,13.8,13.85,13.8,13.8,74
VIJ17,2017-03-22 19:00,23,13.8,13.85,13.8,13.84,51
VIJ17,2017-03-22 19:30,23,13.8,13.8,13.78,13.8,249
VIJ17,2017-03-22 20:00,23,13.8,13.8,13.75,13.75,38
VIJ17,2017-03-22 20:30,23,13.75,13.8,13.75,13.75,7
VIJ17,2017-03-22 21:00,23,13.78,13.78,13.75,13.77,11
VIJ17,2017-03-22 21:30,23,13.8,13.8,13.8,13.8,3
VIJ17,2017-03-22 22:00,23,13.8,13.8,13.78,13.78,21
VIJ17,2017-03-22 22:30,23,13.8,13.8,13.75,13.75,121
VIJ17,2017-03-22 23:00,23,13.77,13.77,13.75,13.75,6
VIJ17,2017-03-22 23:30,23,13.75,13.8,13.75,13.8,4
VIJ17,2017-03-23 00:00,23,13.8,13.8,13.75,13.75,4
VIJ17,2017-03-23 00:30,23,13.75,13.77,13.75,13.75,55
VIJ17,2017-03-23 01:00,23,13.77,13.77,13.74,13.77,329
VIJ17,2017-03-23 01:30,23,13.8,13.8,13.8,13.8,9
VIJ17,2017-03-23 02:00,23,13.77,13.85,13.75,13.85,131
VIJ17,2017-03-23 02:30,23,13.85,13.9,13.8,13.85,415
VIJ17,2017-03-23 03:00,23,13.9,13.95,13.9,13.95,350
VIJ17,2017-03-23 03:30,23,13.9,13.9,13.85,13.9,177
VIJ17,2017-03-23 04:00,23,13.9,13.9,13.85,13.85,52
VIJ17,2017-03-23 04:30,23,13.85,13.9,13.85,13.9,27
VIJ17,2017-03-23 05:00,23,13.85,13.9,13.85,13.9,24
VIJ17,2017-03-23 05:30,23,13.85,13.9,13.79,13.82,906
VIJ17,2017-03-23 06:00,23,13.8,13.85,13.8,13.85,87
VIJ17,2017-03-23 06:30,23,13.8,13.85,13.79,13.8,265
VIJ17,2017-03-23 07:00,23,13.8,13.8,13.74,13.75,223
VIJ17,2017-03-23 07:30,23,13.74,13.9,13.74,13.9,1213
VIJ17,2017-03-23 08:00,23,13.86,14,13.85,13.9,2052
VIJ17,2017-03-23 08:30,23,13.9,14,13.77,13.94,16142
VIJ17,2017-03-23 09:00,23,13.94,14,13.85,14,7575
VIJ17,2017-03-23 09:30,23,13.95,14,13.75,13.77,5209
VIJ17,2017-03-23 10:00,23,13.75,13.8,13.6,13.64,9383
VIJ17,2017-03-23 10:30,23,13.64,13.8,13.55,13.8,5855
VIJ17,2017-03-23 11:00,23,13.8,13.8,13.65,13.73,3546
VIJ17,2017-03-23 11:30,23,13.75,13.8,13.65,13.7,1907
VIJ17,2017-03-23 12:00,23,13.65,13.95,13.65,13.9,9418
VIJ17,2017-03-23 12:30,23,13.85,13.9,13.65,13.73,2982
VIJ17,2017-03-23 13:00,23,13.7,13.8,13.7,13.73,1902
VIJ17,2017-03-23 13:30,23,13.75,13.85,13.7,13.85,2805
VIJ17,2017-03-23 14:00,23,13.85,14.15,13.82,14.15,9651
VIJ17,2017-03-23 14:30,23,14.1,14.3,14.05,14.2,22609
VIJ17,2017-03-23 15:00,23,14.25,14.3,14.15,14.3,14809
VIJ17,2017-03-23 15:30,24,14.25,14.3,14.2,14.2,847
VIJ17,2017-03-23 16:00,24,14.22,14.25,14.22,14.23,47
VIJ17,2017-03-23 16:30,24,14.2,14.22,14.2,14.2,32
VIJ17,2017-03-23 17:00,24,14.2,14.22,14.15,14.15,111
VIJ17,2017-03-23 17:30,24,14.15,14.17,14.15,14.15,30
VIJ17,2017-03-23 18:00,24,14.15,14.16,14.1,14.1,69
VIJ17,2017-03-23 18:30,24,14.15,14.2,14.15,14.15,78
VIJ17,2017-03-23 19:00,24,14.16,14.17,13.95,14,911
VIJ17,2017-03-23 19:30,24,14,14.05,13.99,14,152
VIJ17,2017-03-23 20:00,24,13.95,14.03,13.95,13.95,72
VIJ17,2017-03-23 20:30,24,14,14.02,13.95,14,72
VIJ17,2017-03-23 21:00,24,14,14,14,14,68
VIJ17,2017-03-23 21:30,24,14,14,14,14,42
VIJ17,2017-03-23 22:00,24,14.02,14.05,14,14.05,14
VIJ17,2017-03-23 22:30,24,14,14.1,14,14.05,240
VIJ17,2017-03-23 23:00,24,14,14,14,14,4
VIJ17,2017-03-23 23:30,24,14,14.05,14,14.03,6
VIJ17,2017-03-24 00:00,24,14.05,14.05,14,14,77
VIJ17,2017-03-24 00:30,24,14.03,14.05,14,14,53
VIJ17,2017-03-24 01:00,24,14,14.05,14,14,113
VIJ17,2017-03-24 01:30,24,14,14.15,14,14.15,1134
VIJ17,2017-03-24 02:00,24,14.15,14.25,14.15,14.22,500
VIJ17,2017-03-24 02:30,24,14.2,14.25,14.2,14.2,328
VIJ17,2017-03-24 03:00,24,14.2,14.25,14.1,14.1,900
VIJ17,2017-03-24 03:30,24,14.07,14.15,14.04,14.1,303
VIJ17,2017-03-24 04:00,24,14.13,14.14,14.05,14.05,110
VIJ17,2017-03-24 04:30,24,14.08,14.1,14.05,14.06,114
VIJ17,2017-03-24 05:00,24,14.1,14.15,14.03,14.1,1527
VIJ17,2017-03-24 05:30,24,14.1,14.14,14.05,14.08,574
VIJ17,2017-03-24 06:00,24,14.1,14.1,13.99,14.02,476
VIJ17,2017-03-24 06:30,24,14.02,14.03,14,14.03,62
VIJ17,2017-03-24 07:00,24,14.03,14.1,14.03,14.04,636
VIJ17,2017-03-24 07:30,24,14,14.1,14,14.05,449
VIJ17,2017-03-24 08:00,24,14.08,14.1,13.95,14,965
VIJ17,2017-03-24 08:30,24,14,14.05,13.85,13.91,10512
VIJ17,2017-03-24 09:00,24,13.95,13.95,13.8,13.83,5664
VIJ17,2017-03-24 09:30,24,13.85,13.9,13.69,13.7,7101
VIJ17,2017-03-24 10:00,24,13.7,13.85,13.69,13.83,5349
VIJ17,2017-03-24 10:30,24,13.84,13.85,13.7,13.75,1841
VIJ17,2017-03-24 11:00,24,13.7,14.08,13.7,13.88,13497
VIJ17,2017-03-24 11:30,24,13.85,13.95,13.75,13.92,5786
VIJ17,2017-03-24 12:00,24,13.95,14.1,13.85,13.9,4506
VIJ17,2017-03-24 12:30,24,13.95,14.27,13.95,14.25,7033
VIJ17,2017-03-24 13:00,24,14.25,14.25,13.99,14.11,8326
VIJ17,2017-03-24 13:30,24,14.13,14.4,14.07,14.4,10595
VIJ17,2017-03-24 14:00,24,14.38,14.65,14.35,14.4,15751
VIJ17,2017-03-24 14:30,24,14.45,14.49,13.85,13.96,29192
VIJ17,2017-03-24 15:00,24,13.99,13.99,13.83,13.95,8044
VIJ17,2017-03-26 17:00,27,14.1,14.25,14.05,14.21,643
VIJ17,2017-03-26 17:30,27,14.21,14.25,14.15,14.2,614
VIJ17,2017-03-26 18:00,27,14.2,14.25,14.18,14.25,55
VIJ17,2017-03-26 18:30,27,14.25,14.36,14.2,14.3,994
VIJ17,2017-03-26 19:00,27,14.3,14.35,14.25,14.25,117
VIJ17,2017-03-26 19:30,27,14.3,14.35,14.28,14.35,285
VIJ17,2017-03-26 20:00,27,14.35,14.43,14.3,14.4,730
VIJ17,2017-03-26 20:30,27,14.4,14.4,14.3,14.33,258
VIJ17,2017-03-26 21:00,27,14.35,14.38,14.25,14.32,297
VIJ17,2017-03-26 21:30,27,14.3,14.36,14.3,14.35,92
VIJ17,2017-03-26 22:00,27,14.35,14.38,14.33,14.38,260
VIJ17,2017-03-26 22:30,27,14.35,14.35,14.3,14.34,47
VIJ17,2017-03-26 23:00,27,14.35,14.4,14.34,14.35,152
VIJ17,2017-03-26 23:30,27,14.35,14.4,14.3,14.37,91
VIJ17,2017-03-27 00:00,27,14.38,14.4,14.35,14.37,33
VIJ17,2017-03-27 00:30,27,14.35,14.4,14.35,14.35,116
VIJ17,2017-03-27 01:00,27,14.39,14.5,14.39,14.5,585
VIJ17,2017-03-27 01:30,27,14.5,14.67,14.5,14.6,1397
VIJ17,2017-03-27 02:00,27,14.61,14.7,14.53,14.6,1485
VIJ17,2017-03-27 02:30,27,14.6,14.8,14.55,14.75,1635
VIJ17,2017-03-27 03:00,27,14.75,14.8,14.56,14.56,390
VIJ17,2017-03-27 03:30,27,14.6,14.6,14.5,14.53,196
VIJ17,2017-03-27 04:00,27,14.52,14.55,14.44,14.45,418
VIJ17,2017-03-27 04:30,27,14.45,14.5,14.4,14.49,540
VIJ17,2017-03-27 05:00,27,14.5,14.55,14.45,14.45,168
VIJ17,2017-03-27 05:30,27,14.45,14.5,14.38,14.4,268
VIJ17,2017-03-27 06:00,27,14.45,14.45,14.35,14.4,570
VIJ17,2017-03-27 06:30,27,14.4,14.45,14.35,14.41,373
VIJ17,2017-03-27 07:00,27,14.41,14.5,14.4,14.45,1027
VIJ17,2017-03-27 07:30,27,14.45,14.5,14.42,14.47,1011
VIJ17,2017-03-27 08:00,27,14.46,14.65,14.45,14.55,2505
VIJ17,2017-03-27 08:30,27,14.6,14.66,14.34,14.45,22423
VIJ17,2017-03-27 09:00,27,14.4,14.55,14.35,14.44,17752
VIJ17,2017-03-27 09:30,27,14.4,14.45,14.3,14.3,8787
VIJ17,2017-03-27 10:00,27,14.3,14.45,14.24,14.25,8875
VIJ17,2017-03-27 10:30,27,14.25,14.25,14.1,14.14,7908
VIJ17,2017-03-27 11:00,27,14.1,14.2,14,14.05,8862
VIJ17,2017-03-27 11:30,27,14.04,14.1,13.85,13.9,7275
VIJ17,2017-03-27 12:00,27,13.89,13.9,13.8,13.87,3977
VIJ17,2017-03-27 12:30,27,13.88,14.03,13.85,13.95,4461
VIJ17,2017-03-27 13:00,27,13.96,14.05,13.88,14,4171
VIJ17,2017-03-27 13:30,27,14.05,14.05,13.8,13.85,4699
VIJ17,2017-03-27 14:00,27,13.83,13.85,13.63,13.73,8758
VIJ17,2017-03-27 14:30,27,13.75,13.78,13.55,13.69,7222
VIJ17,2017-03-27 15:00,27,13.7,13.74,13.55,13.6,8576
VIJ17,2017-03-27 15:30,28,13.6,13.6,13.5,13.5,702
VIJ17,2017-03-27 16:00,28,13.55,13.56,13.53,13.53,263
VIJ17,2017-03-27 16:30,28,13.53,13.55,13.52,13.55,25
VIJ17,2017-03-27 19:00,28,13.53,13.58,13.5,13.5,156
VIJ17,2017-03-27 19:30,28,13.53,13.55,13.5,13.55,124
VIJ17,2017-03-27 20:00,28,13.55,13.58,13.55,13.55,113
VIJ17,2017-03-27 20:30,28,13.55,13.55,13.53,13.53,47
VIJ17,2017-03-27 21:00,28,13.55,13.55,13.5,13.5,11
VIJ17,2017-03-27 21:30,28,13.53,13.55,13.5,13.55,111
VIJ17,2017-03-27 22:00,28,13.52,13.55,13.5,13.55,24
VIJ17,2017-03-27 22:30,28,13.52,13.55,13.52,13.55,235
VIJ17,2017-03-27 23:00,28,13.55,13.55,13.55,13.55,2
VIJ17,2017-03-27 23:30,28,13.5,13.5,13.5,13.5,8
VIJ17,2017-03-28 00:00,28,13.5,13.55,13.5,13.5,12
VIJ17,2017-03-28 00:30,28,13.5,13.53,13.5,13.52,21
VIJ17,2017-03-28 01:00,28,13.53,13.55,13.5,13.55,136
VIJ17,2017-03-28 01:30,28,13.58,13.58,13.53,13.55,35
VIJ17,2017-03-28 02:00,28,13.55,13.55,13.5,13.5,96
VIJ17,2017-03-28 02:30,28,13.5,13.55,13.45,13.5,387
VIJ17,2017-03-28 03:00,28,13.48,13.55,13.47,13.5,118
VIJ17,2017-03-28 03:30,28,13.45,13.5,13.45,13.5,122
VIJ17,2017-03-28 04:00,28,13.45,13.5,13.45,13.48,133
VIJ17,2017-03-28 04:30,28,13.45,13.5,13.4,13.45,695
VIJ17,2017-03-28 05:00,28,13.45,13.45,13.4,13.45,65
VIJ17,2017-03-28 05:30,28,13.4,13.45,13.4,13.44,124
VIJ17,2017-03-28 06:00,28,13.45,13.5,13.45,13.5,462
VIJ17,2017-03-28 06:30,28,13.5,13.55,13.45,13.5,298
VIJ17,2017-03-28 07:00,28,13.53,13.6,13.5,13.56,438
VIJ17,2017-03-28 07:30,28,13.55,13.6,13.53,13.56,311
VIJ17,2017-03-28 08:00,28,13.55,13.6,13.5,13.55,917
VIJ17,2017-03-28 08:30,28,13.6,13.6,13.3,13.45,15154
VIJ17,2017-03-28 09:00,28,13.45,13.48,13.22,13.33,15645
VIJ17,2017-03-28 09:30,28,13.35,13.35,13.24,13.27,7906
VIJ17,2017-03-28 10:00,28,13.25,13.3,13.1,13.15,6769
VIJ17,2017-03-28 10:30,28,13.15,13.2,13,13.1,8432
VIJ17,2017-03-28 11:00,28,13.07,13.15,13,13.1,4358
VIJ17,2017-03-28 11:30,28,13.1,13.18,13.05,13.05,2194
VIJ17,2017-03-28 12:00,28,13.05,13.1,13,13.05,2773
VIJ17,2017-03-28 12:30,28,13.1,13.1,12.95,12.97,4572
VIJ17,2017-03-28 13:00,28,13,13.1,12.95,13,4458
VIJ17,2017-03-28 13:30,28,13.04,13.1,12.97,13.07,4979
VIJ17,2017-03-28 14:00,28,13.05,13.15,13,13.03,6941
VIJ17,2017-03-28 14:30,28,13.05,13.05,12.85,12.9,14192
VIJ17,2017-03-28 15:00,28,12.9,13.05,12.9,12.92,10809
VIJ17,2017-03-28 15:30,29,12.9,12.95,12.87,12.9,1866
VIJ17,2017-03-28 16:00,29,12.91,12.91,12.85,12.9,126
VIJ17,2017-03-28 16:30,29,12.89,12.91,12.89,12.9,11
VIJ17,2017-03-28 17:00,29,12.9,12.9,12.9,12.9,69
VIJ17,2017-03-28 17:30,29,12.95,12.95,12.88,12.91,75
VIJ17,2017-03-28 18:00,29,12.9,12.92,12.9,12.9,103
VIJ17,2017-03-28 18:30,29,12.9,12.92,12.9,12.9,184
VIJ17,2017-03-28 19:00,29,12.9,12.92,12.88,12.92,313
VIJ17,2017-03-28 19:30,29,12.95,12.98,12.92,12.93,391
VIJ17,2017-03-28 20:00,29,12.92,12.95,12.92,12.93,27
VIJ17,2017-03-28 20:30,29,12.95,12.95,12.93,12.95,269
VIJ17,2017-03-28 21:00,29,12.95,12.95,12.93,12.95,161
VIJ17,2017-03-28 21:30,29,12.98,13,12.95,12.95,119
VIJ17,2017-03-28 22:00,29,12.95,12.95,12.9,12.92,195
VIJ17,2017-03-28 22:30,29,12.93,12.95,12.9,12.95,34
VIJ17,2017-03-28 23:00,29,12.95,12.95,12.92,12.95,9
VIJ17,2017-03-28 23:30,29,12.93,12.93,12.93,12.93,5
VIJ17,2017-03-29 00:00,29,12.95,12.95,12.9,12.9,19
VIJ17,2017-03-29 00:30,29,12.9,12.94,12.9,12.94,189
VIJ17,2017-03-29 01:00,29,12.9,12.91,12.85,12.85,150
VIJ17,2017-03-29 01:30,29,12.85,12.9,12.85,12.9,129
VIJ17,2017-03-29 02:00,29,12.89,12.9,12.85,12.85,62
VIJ17,2017-03-29 02:30,29,12.85,12.85,12.85,12.85,19
VIJ17,2017-03-29 03:00,29,12.9,12.9,12.85,12.85,36
VIJ17,2017-03-29 03:30,29,12.9,12.95,12.85,12.95,293
VIJ17,2017-03-29 04:00,29,12.94,12.95,12.94,12.95,42
VIJ17,2017-03-29 04:30,29,12.95,12.95,12.94,12.95,18
VIJ17,2017-03-29 05:00,29,12.95,13,12.9,13,305
VIJ17,2017-03-29 05:30,29,13,13,12.9,12.95,342
VIJ17,2017-03-29 06:00,29,12.95,12.95,12.93,12.93,23
VIJ17,2017-03-29 06:30,29,12.95,12.98,12.9,12.92,286
VIJ17,2017-03-29 07:00,29,12.93,12.97,12.9,12.92,981
VIJ17,2017-03-29 07:30,29,12.95,12.95,12.85,12.87,1086
VIJ17,2017-03-29 08:00,29,12.85,12.92,12.85,12.85,925
VIJ17,2017-03-29 08:30,29,12.87,13,12.8,12.9,11946
VIJ17,2017-03-29 09:00,29,12.85,12.93,12.8,12.9,7347
VIJ17,2017-03-29 09:30,29,12.85,12.9,12.75,12.78,4978
VIJ17,2017-03-29 10:00,29,12.8,12.9,12.7,12.8,6785
VIJ17,2017-03-29 10:30,29,12.85,13,12.83,12.9,5555
VIJ17,2017-03-29 11:00,29,12.89,12.9,12.8,12.85,1408
VIJ17,2017-03-29 11:30,29,12.85,12.9,12.8,12.85,2119
VIJ17,2017-03-29 12:00,29,12.85,12.9,12.75,12.75,3737
VIJ17,2017-03-29 12:30,29,12.8,12.85,12.75,12.85,1189
VIJ17,2017-03-29 13:00,29,12.85,12.85,12.75,12.8,964
VIJ17,2017-03-29 13:30,29,12.75,12.85,12.7,12.73,4141
VIJ17,2017-03-29 14:00,29,12.75,12.8,12.7,12.77,1974
VIJ17,2017-03-29 14:30,29,12.8,12.93,12.75,12.87,7470
VIJ17,2017-03-29 15:00,29,12.9,12.95,12.8,12.94,5751
VIJ17,2017-03-29 15:30,30,12.95,12.95,12.85,12.85,889
VIJ17,2017-03-29 16:00,30,12.87,12.9,12.87,12.88,122
VIJ17,2017-03-29 16:30,30,12.9,12.9,12.88,12.9,108
VIJ17,2017-03-29 17:00,30,12.9,12.9,12.87,12.9,81
VIJ17,2017-03-29 17:30,30,12.89,12.9,12.88,12.88,25
VIJ17,2017-03-29 18:00,30,12.85,12.9,12.85,12.9,11
VIJ17,2017-03-29 18:30,30,12.88,12.88,12.88,12.88,4
VIJ17,2017-03-29 19:00,30,12.88,12.9,12.8,12.85,616
VIJ17,2017-03-29 19:30,30,12.85,12.85,12.85,12.85,21
VIJ17,2017-03-29 20:00,30,12.84,12.85,12.84,12.85,18
VIJ17,2017-03-29 20:30,30,12.85,12.9,12.85,12.9,87
VIJ17,2017-03-29 21:00,30,12.9,12.9,12.85,12.9,13
VIJ17,2017-03-29 21:30,30,12.9,12.9,12.9,12.9,9
VIJ17,2017-03-29 22:00,30,12.87,12.87,12.87,12.87,1
VIJ17,2017-03-29 22:30,30,12.88,12.88,12.88,12.88,1
VIJ17,2017-03-29 23:30,30,12.9,12.9,12.9,12.9,2
VIJ17,2017-03-30 00:00,30,12.9,12.9,12.9,12.9,10
VIJ17,2017-03-30 00:30,30,12.9,12.9,12.9,12.9,4
VIJ17,2017-03-30 01:00,30,12.9,12.9,12.88,12.88,12
VIJ17,2017-03-30 01:30,30,12.9,12.9,12.85,12.85,27
VIJ17,2017-03-30 02:00,30,12.9,12.9,12.87,12.9,33
VIJ17,2017-03-30 02:30,30,12.85,12.9,12.85,12.85,37
VIJ17,2017-03-30 03:00,30,12.85,12.9,12.8,12.85,295
VIJ17,2017-03-30 03:30,30,12.85,12.95,12.85,12.9,197
VIJ17,2017-03-30 04:00,30,12.9,12.95,12.9,12.9,37
VIJ17,2017-03-30 04:30,30,12.9,12.95,12.85,12.85,230
VIJ17,2017-03-30 05:00,30,12.85,12.95,12.85,12.95,147
VIJ17,2017-03-30 05:30,30,12.9,12.93,12.9,12.9,131
VIJ17,2017-03-30 06:00,30,12.9,12.9,12.9,12.9,13
VIJ17,2017-03-30 06:30,30,12.93,12.93,12.9,12.9,255
VIJ17,2017-03-30 07:00,30,12.91,12.95,12.9,12.9,90
VIJ17,2017-03-30 07:30,30,12.9,12.95,12.85,12.95,499
VIJ17,2017-03-30 08:00,30,12.9,12.95,12.85,12.95,1048
VIJ17,2017-03-30 08:30,30,12.9,13.05,12.85,12.94,8923
VIJ17,2017-03-30 09:00,30,12.95,12.95,12.8,12.85,4751
VIJ17,2017-03-30 09:30,30,12.85,13,12.8,12.89,5896
VIJ17,2017-03-30 10:00,30,12.89,13,12.85,12.93,4206
VIJ17,2017-03-30 10:30,30,12.95,13.15,12.9,13.1,7904
VIJ17,2017-03-30 11:00,30,13.1,13.1,13,13.03,1884
VIJ17,2017-03-30 11:30,30,13.03,13.09,12.95,13.04,4181
VIJ17,2017-03-30 12:00,30,13.04,13.1,12.95,13.05,3037
VIJ17,2017-03-30 12:30,30,13.03,13.07,12.95,13.03,2168
VIJ17,2017-03-30 13:00,30,13.03,13.05,12.95,13.03,2015
VIJ17,2017-03-30 13:30,30,13.03,13.1,13,13.05,3792
VIJ17,2017-03-30 14:00,30,13.05,13.07,12.9,12.95,2374
VIJ17,2017-03-30 14:30,30,12.9,13.05,12.9,12.98,8419
VIJ17,2017-03-30 15:00,30,12.98,13,12.75,12.82,15862
VIJ17,2017-03-30 15:30,31,12.85,12.9,12.8,12.84,982
VIJ17,2017-03-30 16:00,31,12.86,12.86,12.82,12.83,49
VIJ17,2017-03-30 16:30,31,12.83,12.85,12.83,12.85,49
VIJ17,2017-03-30 17:00,31,12.85,12.9,12.85,12.86,65
VIJ17,2017-03-30 17:30,31,12.86,12.9,12.86,12.9,57
VIJ17,2017-03-30 18:00,31,12.87,12.95,12.87,12.95,262
VIJ17,2017-03-30 18:30,31,12.9,12.9,12.9,12.9,13
VIJ17,2017-03-30 19:00,31,12.93,13,12.9,13,249
VIJ17,2017-03-30 19:30,31,13,13,12.95,12.95,86
VIJ17,2017-03-30 20:00,31,12.95,12.97,12.92,12.95,401
VIJ17,2017-03-30 20:30,31,12.97,12.98,12.95,12.95,94
VIJ17,2017-03-30 21:00,31,13,13,12.98,12.98,22
VIJ17,2017-03-30 22:00,31,12.95,12.95,12.95,12.95,2
VIJ17,2017-03-30 22:30,31,12.97,12.97,12.97,12.97,2
VIJ17,2017-03-30 23:30,31,12.97,13,12.97,13,5
VIJ17,2017-03-31 00:00,31,13,13.05,13,13.05,100
VIJ17,2017-03-31 00:30,31,13.05,13.1,13.03,13.03,126
VIJ17,2017-03-31 01:00,31,13.03,13.1,13.03,13.1,21
VIJ17,2017-03-31 01:30,31,13.1,13.1,13.05,13.05,96
VIJ17,2017-03-31 02:00,31,13.05,13.05,13,13,382
VIJ17,2017-03-31 02:30,31,13.05,13.05,13,13.04,51
VIJ17,2017-03-31 03:00,31,13.04,13.1,13,13.05,395
VIJ17,2017-03-31 03:30,31,13.05,13.05,13,13.05,123
VIJ17,2017-03-31 04:00,31,13.03,13.05,12.95,13,369
VIJ17,2017-03-31 04:30,31,13,13,12.99,13,39
VIJ17,2017-03-31 05:00,31,13,13,12.95,13,136
VIJ17,2017-03-31 05:30,31,12.95,13,12.95,12.99,44
VIJ17,2017-03-31 06:00,31,12.99,13,12.99,13,40
VIJ17,2017-03-31 06:30,31,12.99,13,12.95,13,296
VIJ17,2017-03-31 07:00,31,12.95,12.95,12.9,12.9,506
VIJ17,2017-03-31 07:30,31,12.93,12.95,12.88,12.95,376
VIJ17,2017-03-31 08:00,31,12.9,13,12.88,12.9,700
VIJ17,2017-03-31 08:30,31,12.95,13,12.89,12.94,6553
VIJ17,2017-03-31 09:00,31,12.94,13.05,12.86,13.05,7545
VIJ17,2017-03-31 09:30,31,13,13.1,12.92,13.02,7090
VIJ17,2017-03-31 10:00,31,13,13.05,12.95,13,3153
VIJ17,2017-03-31 10:30,31,13,13.1,12.95,13.07,4678
VIJ17,2017-03-31 11:00,31,13.1,13.1,13.03,13.05,3241
VIJ17,2017-03-31 11:30,31,13.06,13.2,13.05,13.15,5409
VIJ17,2017-03-31 12:00,31,13.12,13.2,13,13.05,4558
VIJ17,2017-03-31 12:30,31,13.03,13.15,13,13.1,1515
VIJ17,2017-03-31 13:00,31,13.15,13.3,13.14,13.22,6029
VIJ17,2017-03-31 13:30,31,13.22,13.25,13.15,13.23,3603
VIJ17,2017-03-31 14:00,31,13.22,13.25,13.1,13.12,3316
VIJ17,2017-03-31 14:30,31,13.15,13.3,13,13.23,10430
VIJ17,2017-03-31 15:00,31,13.25,13.3,13.15,13.28,9723
VIJ17,2017-04-02 20:30,3,13.2,13.22,13.19,13.19,82
VIJ17,2017-04-02 21:00,3,13.15,13.18,13.15,13.18,3
VIJ17,2017-04-02 22:00,3,13.2,13.2,13.15,13.18,124
VIJ17,2017-04-02 22:30,3,13.2,13.2,13.15,13.2,109
VIJ17,2017-04-02 23:00,3,13.2,13.21,13.18,13.18,74
VIJ17,2017-04-02 23:30,3,13.17,13.2,13.17,13.18,126
VIJ17,2017-04-03 00:00,3,13.18,13.2,13.15,13.2,7
VIJ17,2017-04-03 00:30,3,13.18,13.18,13.15,13.17,117
VIJ17,2017-04-03 01:00,3,13.15,13.18,13.05,13.09,709
VIJ17,2017-04-03 01:30,3,13.09,13.15,13.09,13.14,254
VIJ17,2017-04-03 02:00,3,13.14,13.17,13.14,13.16,387
VIJ17,2017-04-03 02:30,3,13.16,13.2,13.13,13.16,537
VIJ17,2017-04-03 03:00,3,13.15,13.2,13.13,13.15,413
VIJ17,2017-04-03 03:30,3,13.18,13.2,13.13,13.15,168
VIJ17,2017-04-03 04:00,3,13.2,13.2,13.15,13.18,7
VIJ17,2017-04-03 04:30,3,13.18,13.2,13.1,13.1,249
VIJ17,2017-04-03 05:00,3,13.15,13.2,13.14,13.2,260
VIJ17,2017-04-03 05:30,3,13.2,13.25,13.17,13.2,626
VIJ17,2017-04-03 06:00,3,13.22,13.25,13.2,13.22,142
VIJ17,2017-04-03 06:30,3,13.23,13.25,13.2,13.23,60
VIJ17,2017-04-03 07:00,3,13.22,13.25,13.2,13.23,384
VIJ17,2017-04-03 07:30,3,13.22,13.25,13.2,13.2,539
VIJ17,2017-04-03 08:00,3,13.24,13.3,13.2,13.22,530
VIJ17,2017-04-03 08:30,3,13.25,13.4,13.15,13.35,9326
VIJ17,2017-04-03 09:00,3,13.4,13.65,13.3,13.48,14137
VIJ17,2017-04-03 09:30,3,13.5,13.85,13.45,13.85,11660
VIJ17,2017-04-03 10:00,3,13.8,14.05,13.67,13.7,16324
VIJ17,2017-04-03 10:30,3,13.7,13.95,13.7,13.85,8338
VIJ17,2017-04-03 11:00,3,13.85,13.95,13.65,13.65,9009
VIJ17,2017-04-03 11:30,3,13.7,13.75,13.6,13.7,4819
VIJ17,2017-04-03 12:00,3,13.7,13.75,13.6,13.75,3943
VIJ17,2017-04-03 12:30,3,13.75,13.8,13.65,13.68,3093
VIJ17,2017-04-03 13:00,3,13.68,13.8,13.68,13.75,3485
VIJ17,2017-04-03 13:30,3,13.73,13.75,13.55,13.6,3668
VIJ17,2017-04-03 14:00,3,13.6,13.6,13.35,13.45,6935
VIJ17,2017-04-03 14:30,3,13.45,13.5,13.25,13.33,12451
VIJ17,2017-04-03 15:00,3,13.35,13.5,13.3,13.48,10844
VIJ17,2017-04-03 15:30,4,13.5,13.5,13.38,13.4,1620
VIJ17,2017-04-03 16:00,4,13.45,13.45,13.35,13.35,141
VIJ17,2017-04-03 16:30,4,13.35,13.4,13.35,13.39,48
VIJ17,2017-04-03 17:00,4,13.4,13.43,13.37,13.4,147
VIJ17,2017-04-03 17:30,4,13.4,13.4,13.34,13.38,424
VIJ17,2017-04-03 18:00,4,13.35,13.4,13.35,13.39,83
VIJ17,2017-04-03 18:30,4,13.38,13.42,13.36,13.42,149
VIJ17,2017-04-03 19:00,4,13.42,13.5,13.4,13.45,361
VIJ17,2017-04-03 19:30,4,13.45,13.45,13.42,13.42,70
VIJ17,2017-04-03 20:00,4,13.4,13.45,13.4,13.4,7
VIJ17,2017-04-03 20:30,4,13.45,13.45,13.4,13.4,16
VIJ17,2017-04-03 21:00,4,13.42,13.42,13.41,13.41,2
VIJ17,2017-04-03 22:00,4,13.45,13.5,13.45,13.45,109
VIJ17,2017-04-03 22:30,4,13.47,13.47,13.42,13.43,49
VIJ17,2017-04-03 23:00,4,13.43,13.5,13.43,13.5,145
VIJ17,2017-04-03 23:30,4,13.5,13.52,13.5,13.5,117
VIJ17,2017-04-04 00:00,4,13.5,13.52,13.49,13.5,86
VIJ17,2017-04-04 00:30,4,13.52,13.53,13.52,13.52,12
VIJ17,2017-04-04 01:00,4,13.55,13.6,13.54,13.57,211
VIJ17,2017-04-04 01:30,4,13.6,13.65,13.55,13.6,355
VIJ17,2017-04-04 02:00,4,13.6,13.62,13.55,13.62,210
VIJ17,2017-04-04 02:30,4,13.65,13.65,13.6,13.65,109
VIJ17,2017-04-04 03:00,4,13.65,13.75,13.65,13.66,199
VIJ17,2017-04-04 03:30,4,13.67,13.67,13.61,13.61,32
VIJ17,2017-04-04 04:00,4,13.6,13.65,13.6,13.65,61
VIJ17,2017-04-04 04:30,4,13.65,13.7,13.6,13.65,166
VIJ17,2017-04-04 05:00,4,13.65,13.67,13.6,13.63,296
VIJ17,2017-04-04 05:30,4,13.6,13.65,13.6,13.62,135
VIJ17,2017-04-04 06:00,4,13.6,13.65,13.55,13.62,237
VIJ17,2017-04-04 06:30,4,13.65,13.7,13.63,13.69,297
VIJ17,2017-04-04 07:00,4,13.7,13.75,13.65,13.69,614
VIJ17,2017-04-04 07:30,4,13.65,13.7,13.6,13.63,444
VIJ17,2017-04-04 08:00,4,13.63,13.65,13.55,13.62,1178
VIJ17,2017-04-04 08:30,4,13.65,13.7,13.4,13.5,12135
VIJ17,2017-04-04 09:00,4,13.47,13.7,13.4,13.53,7370
VIJ17,2017-04-04 09:30,4,13.55,13.55,13.42,13.5,5521
VIJ17,2017-04-04 10:00,4,13.5,13.55,13.23,13.3,8936
VIJ17,2017-04-04 10:30,4,13.32,13.4,13.2,13.4,7901
VIJ17,2017-04-04 11:00,4,13.4,13.45,13.25,13.35,3697
VIJ17,2017-04-04 11:30,4,13.33,13.4,13.26,13.33,1515
VIJ17,2017-04-04 12:00,4,13.35,13.4,13.2,13.34,2365
VIJ17,2017-04-04 12:30,4,13.34,13.35,13.25,13.35,2237
VIJ17,2017-04-04 13:00,4,13.34,13.35,13.2,13.2,2771
VIJ17,2017-04-04 13:30,4,13.21,13.3,13.2,13.3,3221
VIJ17,2017-04-04 14:00,4,13.3,13.35,13.2,13.3,4681
VIJ17,2017-04-04 14:30,4,13.35,13.35,13.15,13.2,4805
VIJ17,2017-04-04 15:00,4,13.23,13.25,13.1,13.24,10138
VIJ17,2017-04-04 15:30,5,13.23,13.25,13.2,13.2,652
VIJ17,2017-04-04 16:00,5,13.2,13.23,13.2,13.22,116
VIJ17,2017-04-04 16:30,5,13.22,13.25,13.2,13.25,44
VIJ17,2017-04-04 17:00,5,13.22,13.24,13.18,13.21,550
VIJ17,2017-04-04 17:30,5,13.2,13.21,13.2,13.21,3
VIJ17,2017-04-04 18:00,5,13.2,13.21,13.2,13.21,38
VIJ17,2017-04-04 18:30,5,13.2,13.22,13.2,13.22,128
VIJ17,2017-04-04 19:00,5,13.22,13.25,13.2,13.25,75
VIJ17,2017-04-04 19:30,5,13.25,13.25,13.2,13.2,39
VIJ17,2017-04-04 20:00,5,13.24,13.25,13.22,13.22,102
VIJ17,2017-04-04 20:30,5,13.25,13.27,13.24,13.27,268
VIJ17,2017-04-04 21:00,5,13.3,13.33,13.28,13.32,114
VIJ17,2017-04-04 22:00,5,13.33,13.35,13.31,13.35,13
VIJ17,2017-04-04 22:30,5,13.35,13.4,13.32,13.4,350
VIJ17,2017-04-04 23:00,5,13.38,13.4,13.35,13.35,52
VIJ17,2017-04-04 23:30,5,13.35,13.35,13.33,13.33,193
VIJ17,2017-04-05 00:00,5,13.33,13.37,13.31,13.31,244
VIJ17,2017-04-05 00:30,5,13.32,13.37,13.3,13.32,319
VIJ17,2017-04-05 01:00,5,13.3,13.35,13.25,13.32,210
VIJ17,2017-04-05 01:30,5,13.31,13.35,13.3,13.33,127
VIJ17,2017-04-05 02:00,5,13.3,13.35,13.25,13.3,776
VIJ17,2017-04-05 02:30,5,13.3,13.3,13.25,13.28,134
VIJ17,2017-04-05 03:00,5,13.3,13.32,13.29,13.3,26
VIJ17,2017-04-05 03:30,5,13.3,13.3,13.28,13.28,173
VIJ17,2017-04-05 04:00,5,13.25,13.28,13.2,13.22,112
VIJ17,2017-04-05 04:30,5,13.22,13.25,13.2,13.25,108
VIJ17,2017-04-05 05:00,5,13.27,13.3,13.25,13.27,42
VIJ17,2017-04-05 05:30,5,13.28,13.28,13.23,13.26,105
VIJ17,2017-04-05 06:00,5,13.25,13.29,13.2,13.29,240
VIJ17,2017-04-05 06:30,5,13.29,13.29,13.19,13.23,243
VIJ17,2017-04-05 07:00,5,13.21,13.21,13.1,13.11,515
VIJ17,2017-04-05 07:30,5,13.1,13.15,13.05,13.05,786
VIJ17,2017-04-05 08:00,5,13.08,13.12,13.05,13.1,431
VIJ17,2017-04-05 08:30,5,13.1,13.1,12.9,13,7516
VIJ17,2017-04-05 09:00,5,12.98,13.05,12.85,12.94,5696
VIJ17,2017-04-05 09:30,5,12.9,12.99,12.85,12.93,8332
VIJ17,2017-04-05 10:00,5,12.94,13,12.85,12.96,5416
VIJ17,2017-04-05 10:30,5,12.96,13.04,12.9,12.95,4232
VIJ17,2017-04-05 11:00,5,12.9,12.95,12.85,12.93,1901
VIJ17,2017-04-05 11:30,5,12.93,12.95,12.85,12.9,3238
VIJ17,2017-04-05 12:00,5,12.9,12.91,12.85,12.85,1592
VIJ17,2017-04-05 12:30,5,12.85,12.9,12.85,12.85,1861
VIJ17,2017-04-05 13:00,5,12.88,13,12.85,12.93,7665
VIJ17,2017-04-05 13:30,5,12.95,13.1,12.9,13.07,6635
VIJ17,2017-04-05 14:00,5,13.07,13.45,13,13.35,12194
VIJ17,2017-04-05 14:30,5,13.4,13.75,13.35,13.7,26741
VIJ17,2017-04-05 15:00,5,13.75,13.95,13.69,13.9,11559
VIJ17,2017-04-05 15:30,6,13.88,13.9,13.85,13.9,558
VIJ17,2017-04-05 16:00,6,13.85,13.87,13.8,13.85,94
VIJ17,2017-04-05 16:30,6,13.88,13.88,13.85,13.87,73
VIJ17,2017-04-05 17:00,6,13.8,13.85,13.78,13.83,405
VIJ17,2017-04-05 17:30,6,13.8,13.85,13.75,13.79,155
VIJ17,2017-04-05 18:00,6,13.76,13.77,13.75,13.76,22
VIJ17,2017-04-05 18:30,6,13.75,13.88,13.75,13.85,518
VIJ17,2017-04-05 19:00,6,13.9,13.98,13.85,13.95,369
VIJ17,2017-04-05 19:30,6,13.95,13.98,13.92,13.92,234
VIJ17,2017-04-05 20:00,6,13.92,14,13.9,13.94,172
VIJ17,2017-04-05 20:30,6,13.94,13.95,13.88,13.91,152
VIJ17,2017-04-05 21:00,6,13.9,13.97,13.87,13.95,461
VIJ17,2017-04-05 21:30,6,13.95,13.95,13.9,13.9,132
VIJ17,2017-04-05 22:00,6,13.9,13.92,13.9,13.9,143
VIJ17,2017-04-05 22:30,6,13.9,13.93,13.82,13.85,247
VIJ17,2017-04-05 23:00,6,13.85,13.9,13.85,13.85,20
VIJ17,2017-04-05 23:30,6,13.85,13.9,13.85,13.87,221
VIJ17,2017-04-06 00:00,6,13.9,13.92,13.9,13.9,60
VIJ17,2017-04-06 00:30,6,13.85,13.89,13.85,13.87,12
VIJ17,2017-04-06 01:00,6,13.85,13.85,13.75,13.75,153
VIJ17,2017-04-06 01:30,6,13.8,13.9,13.75,13.9,249
VIJ17,2017-04-06 02:00,6,13.85,13.94,13.85,13.9,755
VIJ17,2017-04-06 02:30,6,13.95,13.95,13.85,13.85,117
VIJ17,2017-04-06 03:00,6,13.85,13.9,13.7,13.78,633
VIJ17,2017-04-06 03:30,6,13.75,13.8,13.75,13.75,249
VIJ17,2017-04-06 04:00,6,13.75,13.75,13.7,13.75,190
VIJ17,2017-04-06 04:30,6,13.7,13.76,13.7,13.75,560
VIJ17,2017-04-06 05:00,6,13.7,13.71,13.65,13.71,325
VIJ17,2017-04-06 05:30,6,13.75,13.75,13.55,13.6,762
VIJ17,2017-04-06 06:00,6,13.6,13.65,13.6,13.6,213
VIJ17,2017-04-06 06:30,6,13.62,13.69,13.58,13.67,540
VIJ17,2017-04-06 07:00,6,13.67,13.7,13.6,13.65,541
VIJ17,2017-04-06 07:30,6,13.63,13.65,13.5,13.53,788
VIJ17,2017-04-06 08:00,6,13.55,13.65,13.45,13.55,3608
VIJ17,2017-04-06 08:30,6,13.55,13.68,13.35,13.44,22439
VIJ17,2017-04-06 09:00,6,13.4,13.6,13.4,13.45,11386
VIJ17,2017-04-06 09:30,6,13.45,13.53,13.35,13.45,7763
VIJ17,2017-04-06 10:00,6,13.42,13.45,13.3,13.3,4558
VIJ17,2017-04-06 10:30,6,13.34,13.4,13.3,13.33,4147
VIJ17,2017-04-06 11:00,6,13.34,13.37,13.3,13.32,1891
VIJ17,2017-04-06 11:30,6,13.3,13.4,13.25,13.32,3266
VIJ17,2017-04-06 12:00,6,13.3,13.35,13.15,13.18,3189
VIJ17,2017-04-06 12:30,6,13.18,13.22,13.1,13.2,5832
VIJ17,2017-04-06 13:00,6,13.2,13.26,13.15,13.23,2998
VIJ17,2017-04-06 13:30,6,13.25,13.55,13.2,13.54,6603
VIJ17,2017-04-06 14:00,6,13.55,13.63,13.4,13.49,7380
VIJ17,2017-04-06 14:30,6,13.5,13.58,13.4,13.45,6568
VIJ17,2017-04-06 15:00,6,13.48,13.6,13.45,13.6,7583
VIJ17,2017-04-06 15:30,7,13.55,13.6,13.53,13.55,581
VIJ17,2017-04-06 16:00,7,13.5,13.54,13.5,13.54,22
VIJ17,2017-04-06 16:30,7,13.5,13.53,13.5,13.53,14
VIJ17,2017-04-06 17:00,7,13.55,13.55,13.53,13.53,98
VIJ17,2017-04-06 17:30,7,13.55,13.55,13.52,13.52,55
VIJ17,2017-04-06 18:00,7,13.53,13.53,13.5,13.5,116
VIJ17,2017-04-06 18:30,7,13.5,13.53,13.48,13.51,142
VIJ17,2017-04-06 19:00,7,13.53,13.53,13.5,13.5,25
VIJ17,2017-04-06 19:30,7,13.5,13.52,13.47,13.52,50
VIJ17,2017-04-06 20:00,7,13.55,14.15,13.5,14.05,2436
VIJ17,2017-04-06 20:30,7,14,14.1,13.85,14.1,3638
VIJ17,2017-04-06 21:00,7,14.08,14.25,13.95,14.1,2107
VIJ17,2017-04-06 21:30,7,14.1,14.15,14.05,14.05,320
VIJ17,2017-04-06 22:00,7,14.05,14.05,13.84,13.85,951
VIJ17,2017-04-06 22:30,7,13.88,13.95,13.8,13.81,521
VIJ17,2017-04-06 23:00,7,13.81,13.85,13.75,13.85,225
VIJ17,2017-04-06 23:30,7,13.85,13.85,13.7,13.78,248
VIJ17,2017-04-07 00:00,7,13.75,13.87,13.7,13.7,292
VIJ17,2017-04-07 00:30,7,13.75,13.91,13.74,13.85,409
VIJ17,2017-04-07 01:00,7,13.85,13.85,13.7,13.8,527
VIJ17,2017-04-07 01:30,7,13.75,13.8,13.75,13.8,111
VIJ17,2017-04-07 02:00,7,13.8,13.85,13.75,13.8,633
VIJ17,2017-04-07 02:30,7,13.8,13.81,13.7,13.7,673
VIJ17,2017-04-07 03:00,7,13.75,13.77,13.7,13.77,293
VIJ17,2017-04-07 03:30,7,13.78,13.9,13.75,13.85,1783
VIJ17,2017-04-07 04:00,7,13.9,13.94,13.8,13.9,508
VIJ17,2017-04-07 04:30,7,13.9,13.93,13.8,13.85,451
VIJ17,2017-04-07 05:00,7,13.85,13.87,13.82,13.87,187
VIJ17,2017-04-07 05:30,7,13.85,13.85,13.7,13.7,172
VIJ17,2017-04-07 06:00,7,13.75,13.75,13.64,13.68,574
VIJ17,2017-04-07 06:30,7,13.65,13.7,13.6,13.7,258
VIJ17,2017-04-07 07:00,7,13.65,13.77,13.65,13.67,924
VIJ17,2017-04-07 07:30,7,13.7,13.9,13.69,13.8,3624
VIJ17,2017-04-07 08:00,7,13.75,13.78,13.6,13.75,2698
VIJ17,2017-04-07 08:30,7,13.75,14,13.5,14,18650
VIJ17,2017-04-07 09:00,7,14,14.07,13.73,13.8,12617
VIJ17,2017-04-07 09:30,7,13.75,14.1,13.7,14,11377
VIJ17,2017-04-07 10:00,7,14,14.2,13.95,14.05,14550
VIJ17,2017-04-07 10:30,7,14.05,14.2,14.05,14.09,4923
VIJ17,2017-04-07 11:00,7,14.05,14.15,14,14.13,3626
VIJ17,2017-04-07 11:30,7,14.15,14.25,14.05,14.1,6075
VIJ17,2017-04-07 12:00,7,14.1,14.25,14.1,14.11,7287
VIJ17,2017-04-07 12:30,7,14.15,14.15,13.9,14,11348
VIJ17,2017-04-07 13:00,7,13.95,14,13.78,14,7204
VIJ17,2017-04-07 13:30,7,14,14.12,13.93,14.11,5478
VIJ17,2017-04-07 14:00,7,14.1,14.17,13.9,14.09,5039
VIJ17,2017-04-07 14:30,7,14.1,14.2,14.05,14.1,11719
VIJ17,2017-04-07 15:00,7,14.12,14.15,14,14.05,7358
VIJ17,2017-04-09 17:00,10,14.05,14.15,14,14.06,161
VIJ17,2017-04-09 17:30,10,14.07,14.09,14.05,14.07,63
VIJ17,2017-04-09 18:00,10,14.07,14.08,14.01,14.05,110
VIJ17,2017-04-09 18:30,10,14,14.01,14,14.01,20
VIJ17,2017-04-09 19:00,10,14.01,14.02,13.78,13.78,824
VIJ17,2017-04-09 19:30,10,13.8,13.87,13.77,13.8,601
VIJ17,2017-04-09 20:00,10,13.8,13.87,13.75,13.8,360
VIJ17,2017-04-09 20:30,10,13.83,13.87,13.8,13.82,259
VIJ17,2017-04-09 21:00,10,13.82,13.85,13.81,13.85,50
VIJ17,2017-04-09 21:30,10,13.85,13.85,13.8,13.8,57
VIJ17,2017-04-09 22:00,10,13.82,13.84,13.8,13.8,16
VIJ17,2017-04-09 22:30,10,13.85,13.87,13.8,13.83,179
VIJ17,2017-04-09 23:00,10,13.84,13.85,13.84,13.85,48
VIJ17,2017-04-09 23:30,10,13.8,13.87,13.8,13.85,156
VIJ17,2017-04-10 00:00,10,13.86,13.88,13.82,13.87,67
VIJ17,2017-04-10 00:30,10,13.87,13.9,13.85,13.85,8
VIJ17,2017-04-10 01:00,10,13.85,13.9,13.85,13.9,3
VIJ17,2017-04-10 01:30,10,13.87,13.95,13.87,13.9,340
VIJ17,2017-04-10 02:00,10,13.95,14,13.95,14,294
VIJ17,2017-04-10 02:30,10,14,14.1,13.95,14.04,745
VIJ17,2017-04-10 03:00,10,14.04,14.05,14,14.03,96
VIJ17,2017-04-10 03:30,10,14.05,14.1,14.03,14.1,137
VIJ17,2017-04-10 04:00,10,14.08,14.1,14.05,14.1,61
VIJ17,2017-04-10 04:30,10,14.06,14.15,14.06,14.11,511
VIJ17,2017-04-10 05:00,10,14.11,14.2,14.11,14.13,454
VIJ17,2017-04-10 05:30,10,14.13,14.15,14.1,14.11,132
VIJ17,2017-04-10 06:00,10,14.15,14.15,14.03,14.03,415
VIJ17,2017-04-10 06:30,10,14.03,14.1,14,14.05,532
VIJ17,2017-04-10 07:00,10,14.04,14.1,14,14.02,664
VIJ17,2017-04-10 07:30,10,14.05,14.1,14.02,14.08,836
VIJ17,2017-04-10 08:00,10,14.07,14.15,14.05,14.1,1221
VIJ17,2017-04-10 08:30,10,14.1,14.15,13.85,13.9,13706
VIJ17,2017-04-10 09:00,10,13.91,14.15,13.85,14.14,10425
VIJ17,2017-04-10 09:30,10,14.15,14.35,14.05,14.34,10144
VIJ17,2017-04-10 10:00,10,14.35,14.4,14.25,14.4,11529
VIJ17,2017-04-10 10:30,10,14.37,14.5,14.35,14.5,10783
VIJ17,2017-04-10 11:00,10,14.5,14.67,14.44,14.57,10504
VIJ17,2017-04-10 11:30,10,14.57,14.65,14.4,14.47,7212
VIJ17,2017-04-10 12:00,10,14.47,14.55,14.4,14.5,5141
VIJ17,2017-04-10 12:30,10,14.5,14.55,14.4,14.52,4333
VIJ17,2017-04-10 13:00,10,14.5,14.65,14.45,14.64,5693
VIJ17,2017-04-10 13:30,10,14.62,14.7,14.55,14.63,5844
VIJ17,2017-04-10 14:00,10,14.6,14.73,14.45,14.7,7175
VIJ17,2017-04-10 14:30,10,14.7,14.85,14.65,14.8,12771
VIJ17,2017-04-10 15:00,10,14.85,15.05,14.8,15.05,12730
VIJ17,2017-04-10 15:30,11,15,15.05,14.95,15,894
VIJ17,2017-04-10 16:00,11,15,15,14.96,14.99,57
VIJ17,2017-04-10 16:30,11,14.99,15,14.99,15,4
VIJ17,2017-04-10 17:00,11,14.99,15,14.95,14.99,75
VIJ17,2017-04-10 17:30,11,14.97,15,14.95,14.97,53
VIJ17,2017-04-10 18:00,11,15,15.1,14.95,15.08,418
VIJ17,2017-04-10 18:30,11,15.07,15.13,15.05,15.12,291
VIJ17,2017-04-10 19:00,11,15.12,15.14,14.98,15.05,647
VIJ17,2017-04-10 19:30,11,15.08,15.08,14.95,15,177
VIJ17,2017-04-10 20:00,11,15,15,14.93,14.95,209
VIJ17,2017-04-10 20:30,11,14.95,15,14.9,15,98
VIJ17,2017-04-10 21:00,11,15,15.1,14.98,15.09,165
VIJ17,2017-04-10 21:30,11,15.1,15.2,15.1,15.17,318
VIJ17,2017-04-10 22:00,11,15.19,15.19,15.1,15.1,95
VIJ17,2017-04-10 22:30,11,15.1,15.15,15.08,15.08,158
VIJ17,2017-04-10 23:00,11,15.08,15.1,15.08,15.08,6
VIJ17,2017-04-10 23:30,11,15.05,15.13,15.05,15.1,65
VIJ17,2017-04-11 00:00,11,15.07,15.08,15.05,15.05,27
VIJ17,2017-04-11 00:30,11,15.06,15.1,15.05,15.07,127
VIJ17,2017-04-11 01:00,11,15.06,15.1,15.02,15.05,118
VIJ17,2017-04-11 01:30,11,15,15.15,15,15.13,259
VIJ17,2017-04-11 02:00,11,15.15,15.15,14.97,15.05,1067
VIJ17,2017-04-11 02:30,11,15.05,15.1,15.05,15.06,154
VIJ17,2017-04-11 03:00,11,15.06,15.12,15,15.1,699
VIJ17,2017-04-11 03:30,11,15.15,15.2,15.1,15.16,406
VIJ17,2017-04-11 04:00,11,15.15,15.18,15.1,15.15,297
VIJ17,2017-04-11 04:30,11,15.1,15.15,15.05,15.05,668
VIJ17,2017-04-11 05:00,11,15.05,15.05,14.95,15.02,387
VIJ17,2017-04-11 05:30,11,15.02,15.05,15,15,133
VIJ17,2017-04-11 06:00,11,15.05,15.05,14.99,15.04,521
VIJ17,2017-04-11 06:30,11,15.03,15.15,15.03,15.12,765
VIJ17,2017-04-11 07:00,11,15.1,15.25,15.07,15.23,1094
VIJ17,2017-04-11 07:30,11,15.23,15.25,15.1,15.15,1643
VIJ17,2017-04-11 08:00,11,15.15,15.35,15.15,15.35,2213
VIJ17,2017-04-11 08:30,11,15.35,16.05,15.25,15.67,29395
VIJ17,2017-04-11 09:00,11,15.68,16.12,15.6,15.99,18859
VIJ17,2017-04-11 09:30,11,16,16.45,16,16.35,24403
VIJ17,2017-04-11 10:00,11,16.34,16.45,15.99,16.34,17099
VIJ17,2017-04-11 10:30,11,16.34,16.35,16,16.18,14877
VIJ17,2017-04-11 11:00,11,16.15,16.26,16,16.03,6783
VIJ17,2017-04-11 11:30,11,16.01,16.15,15.93,15.94,5862
VIJ17,2017-04-11 12:00,11,15.94,15.95,15.65,15.85,10680
VIJ17,2017-04-11 12:30,11,15.85,16.1,15.75,15.98,4204
VIJ17,2017-04-11 13:00,11,15.99,16.15,15.9,16.03,3213
VIJ17,2017-04-11 13:30,11,16.05,16.13,15.88,15.9,5816
VIJ17,2017-04-11 14:00,11,15.9,16.28,15.89,16.19,6254
VIJ17,2017-04-11 14:30,11,16.15,16.39,16.1,16.1,17894
VIJ17,2017-04-11 15:00,11,16.15,16.2,15.95,16,13560
VIJ17,2017-04-11 15:30,12,16,16.03,15.9,16,1142
VIJ17,2017-04-11 16:00,12,16,16.04,15.98,16.03,57
VIJ17,2017-04-11 16:30,12,16,16.02,15.97,16.02,61
VIJ17,2017-04-11 17:00,12,16.03,16.2,16,16.17,652
VIJ17,2017-04-11 17:30,12,16.17,16.2,16.15,16.18,75
VIJ17,2017-04-11 18:00,12,16.15,16.2,16.15,16.17,14
VIJ17,2017-04-11 18:30,12,16.2,16.2,16.15,16.2,44
VIJ17,2017-04-11 19:00,12,16.2,16.4,16.19,16.33,448
VIJ17,2017-04-11 19:30,12,16.33,16.4,16.27,16.36,196
VIJ17,2017-04-11 20:00,12,16.35,16.37,16.25,16.3,120
VIJ17,2017-04-11 20:30,12,16.3,16.32,16.2,16.25,170
VIJ17,2017-04-11 21:00,12,16.25,16.32,16.25,16.3,84
VIJ17,2017-04-11 21:30,12,16.3,16.35,16.29,16.29,63
VIJ17,2017-04-11 22:00,12,16.3,16.3,16.28,16.29,11
VIJ17,2017-04-11 22:30,12,16.27,16.28,16.25,16.28,20
VIJ17,2017-04-11 23:00,12,16.27,16.27,16.23,16.23,28
VIJ17,2017-04-11 23:30,12,16.25,16.25,16.2,16.2,11
VIJ17,2017-04-12 00:00,12,16.25,16.28,16.25,16.28,37
VIJ17,2017-04-12 00:30,12,16.28,16.28,16.18,16.18,206
VIJ17,2017-04-12 01:00,12,16.2,16.22,16.15,16.15,145
VIJ17,2017-04-12 01:30,12,16.15,16.15,16,16.05,325
VIJ17,2017-04-12 02:00,12,16.05,16.07,15.75,15.8,1278
VIJ17,2017-04-12 02:30,12,15.75,15.84,15.75,15.8,358
VIJ17,2017-04-12 03:00,12,15.82,15.92,15.8,15.8,564
VIJ17,2017-04-12 03:30,12,15.85,15.95,15.84,15.95,161
VIJ17,2017-04-12 04:00,12,15.95,16,15.88,15.88,210
VIJ17,2017-04-12 04:30,12,15.88,16,15.85,15.98,286
VIJ17,2017-04-12 05:00,12,16,16.15,15.98,16.13,540
VIJ17,2017-04-12 05:30,12,16.15,16.2,16.12,16.12,313
VIJ17,2017-04-12 06:00,12,16.12,16.2,16.08,16.18,881
VIJ17,2017-04-12 06:30,12,16.18,16.19,16.1,16.11,373
VIJ17,2017-04-12 07:00,12,16.11,16.15,16.05,16.08,616
VIJ17,2017-04-12 07:30,12,16.08,16.13,16,16.13,809
VIJ17,2017-04-12 08:00,12,16.1,16.22,16.1,16.13,2136
VIJ17,2017-04-12 08:30,12,16.15,16.42,16.1,16.3,17954
VIJ17,2017-04-12 09:00,12,16.29,16.32,15.9,16.04,9847
VIJ17,2017-04-12 09:30,12,16,16.15,15.91,16.12,5461
VIJ17,2017-04-12 10:00,12,16.15,16.2,16,16.15,5762
VIJ17,2017-04-12 10:30,12,16.14,16.4,16.05,16.2,7717
VIJ17,2017-04-12 11:00,12,16.25,16.35,16.05,16.33,6130
VIJ17,2017-04-12 11:30,12,16.34,16.5,16.2,16.45,6943
VIJ17,2017-04-12 12:00,12,16.45,16.5,16.3,16.44,6917
VIJ17,2017-04-12 12:30,12,16.4,16.46,15.95,15.97,10621
VIJ17,2017-04-12 13:00,12,15.95,16.05,15.9,16,4859
VIJ17,2017-04-12 13:30,12,16.05,16.24,15.94,16.09,4625
VIJ17,2017-04-12 14:00,12,16.05,16.4,16,16.16,9289
VIJ17,2017-04-12 14:30,12,16.15,16.42,16.05,16.18,11011
VIJ17,2017-04-12 15:00,12,16.18,16.3,15.95,16.3,7800
VIJ17,2017-04-12 18:00,13,16.3,16.42,16.3,16.4,323
VIJ17,2017-04-12 18:30,13,16.4,16.52,16.4,16.5,450
VIJ17,2017-04-12 19:00,13,16.5,16.55,16.35,16.35,419
VIJ17,2017-04-12 19:30,13,16.4,16.42,16.33,16.35,559
VIJ17,2017-04-12 20:00,13,16.33,16.55,16.33,16.48,425
VIJ17,2017-04-12 20:30,13,16.45,16.45,16.34,16.41,302
VIJ17,2017-04-12 21:00,13,16.4,16.4,16.35,16.37,53
VIJ17,2017-04-12 21:30,13,16.4,16.4,16.38,16.38,51
VIJ17,2017-04-12 22:00,13,16.4,16.4,16.25,16.3,510
VIJ17,2017-04-12 22:30,13,16.3,16.32,16.28,16.28,74
VIJ17,2017-04-12 23:00,13,16.3,16.3,16.3,16.3,23
VIJ17,2017-04-12 23:30,13,16.3,16.35,16.3,16.3,41
VIJ17,2017-04-13 00:00,13,16.32,16.33,16.3,16.3,36
VIJ17,2017-04-13 00:30,13,16.25,16.28,16.1,16.15,337
VIJ17,2017-04-13 01:00,13,16.14,16.16,16.09,16.15,229
VIJ17,2017-04-13 01:30,13,16.1,16.15,16.05,16.15,290
VIJ17,2017-04-13 02:00,13,16.15,16.35,16.15,16.35,512
VIJ17,2017-04-13 02:30,13,16.36,16.4,16.27,16.38,444
VIJ17,2017-04-13 03:00,13,16.38,16.53,16.35,16.5,688
VIJ17,2017-04-13 03:30,13,16.49,16.52,16.37,16.37,548
VIJ17,2017-04-13 04:00,13,16.4,16.46,16.38,16.45,321
VIJ17,2017-04-13 04:30,13,16.45,16.52,16.4,16.45,120
VIJ17,2017-04-13 05:00,13,16.45,16.52,16.45,16.51,247
VIJ17,2017-04-13 05:30,13,16.5,16.57,16.45,16.52,600
VIJ17,2017-04-13 06:00,13,16.55,16.58,16.49,16.5,236
VIJ17,2017-04-13 06:30,13,16.54,16.54,16.48,16.5,163
VIJ17,2017-04-13 07:00,13,16.5,16.53,16.3,16.35,669
VIJ17,2017-04-13 07:30,13,16.4,16.43,16.35,16.42,504
VIJ17,2017-04-13 08:00,13,16.4,16.42,16.25,16.28,1023
VIJ17,2017-04-13 08:30,13,16.3,16.42,15.98,16.13,14630
VIJ17,2017-04-13 09:00,13,16.1,16.15,15.89,16.02,12399
VIJ17,2017-04-13 09:30,13,16.05,16.07,15.8,15.9,8957
VIJ17,2017-04-13 10:00,13,15.85,15.9,15.67,15.77,7391
VIJ17,2017-04-13 10:30,13,15.75,15.85,15.7,15.8,2608
VIJ17,2017-04-13 11:00,13,15.75,16.15,15.75,16.04,9374
VIJ17,2017-04-13 11:30,13,16.05,16.2,15.9,16.01,6155
VIJ17,2017-04-13 12:00,13,16.04,16.25,16.04,16.13,4877
VIJ17,2017-04-13 12:30,13,16.15,16.4,16.1,16.35,6341
VIJ17,2017-04-13 13:00,13,16.38,16.4,16.15,16.19,6861
VIJ17,2017-04-13 13:30,13,16.15,16.32,16.05,16.25,4038
VIJ17,2017-04-13 14:00,13,16.25,16.5,16.2,16.35,5411
VIJ17,2017-04-13 14:30,13,16.33,16.65,16.2,16.41,9947
VIJ17,2017-04-13 15:00,13,16.4,16.4,16.19,16.3,8366
VIJ17,2017-04-16 17:00,17,16.3,16.41,16.3,16.36,381
VIJ17,2017-04-16 17:30,17,16.36,16.41,16.35,16.37,53
VIJ17,2017-04-16 18:00,17,16.4,16.45,16.39,16.4,39
VIJ17,2017-04-16 19:00,17,16.43,16.43,16.35,16.38,94
VIJ17,2017-04-16 19:30,17,16.35,16.38,16.35,16.37,10
VIJ17,2017-04-16 20:00,17,16.35,16.4,16.34,16.4,203
VIJ17,2017-04-16 20:30,17,16.4,16.43,16.4,16.4,154
VIJ17,2017-04-16 21:00,17,16.4,16.5,16.4,16.43,219
VIJ17,2017-04-16 21:30,17,16.45,16.45,16.45,16.45,22
VIJ17,2017-04-16 22:00,17,16.43,16.43,16.43,16.43,13
VIJ17,2017-04-16 22:30,17,16.4,16.4,16.35,16.35,92
VIJ17,2017-04-16 23:00,17,16.35,16.35,16.32,16.33,19
VIJ17,2017-04-16 23:30,17,16.32,16.35,16.3,16.35,61
VIJ17,2017-04-17 00:00,17,16.35,16.35,16.3,16.3,11
VIJ17,2017-04-17 01:00,17,16.3,16.35,16.3,16.35,18
VIJ17,2017-04-17 01:30,17,16.3,16.3,16.24,16.25,220
VIJ17,2017-04-17 02:00,17,16.2,16.25,16.15,16.2,328
VIJ17,2017-04-17 02:30,17,16.2,16.25,16.2,16.2,28
VIJ17,2017-04-17 03:00,17,16.25,16.27,16.25,16.25,43
VIJ17,2017-04-17 03:30,17,16.25,16.3,16.25,16.3,31
VIJ17,2017-04-17 04:00,17,16.3,16.3,16.3,16.3,20
VIJ17,2017-04-17 04:30,17,16.25,16.3,16.25,16.27,26
VIJ17,2017-04-17 05:00,17,16.25,16.3,16.25,16.3,17
VIJ17,2017-04-17 05:30,17,16.25,16.27,16.25,16.25,17
VIJ17,2017-04-17 06:00,17,16.3,16.3,16.25,16.26,165
VIJ17,2017-04-17 06:30,17,16.25,16.3,16,16,796
VIJ17,2017-04-17 07:00,17,16.05,16.1,15.95,15.95,588
VIJ17,2017-04-17 07:30,17,15.95,16.02,15.89,16,986
VIJ17,2017-04-17 08:00,17,15.97,16.07,15.95,16.04,548
VIJ17,2017-04-17 08:30,17,16,16.04,15.7,15.7,10709
VIJ17,2017-04-17 09:00,17,15.7,15.77,15.45,15.68,10366
VIJ17,2017-04-17 09:30,17,15.65,15.75,15.6,15.65,2219
VIJ17,2017-04-17 10:00,17,15.65,15.7,15.45,15.45,5525
VIJ17,2017-04-17 10:30,17,15.49,15.65,15.45,15.65,2743
VIJ17,2017-04-17 11:00,17,15.65,15.65,15.4,15.48,2699
VIJ17,2017-04-17 11:30,17,15.48,15.57,15.4,15.55,1842
VIJ17,2017-04-17 12:00,17,15.55,15.58,15.4,15.44,2639
VIJ17,2017-04-17 12:30,17,15.42,15.43,15.3,15.38,1990
VIJ17,2017-04-17 13:00,17,15.37,15.4,15.25,15.27,2986
VIJ17,2017-04-17 13:30,17,15.27,15.35,15.2,15.31,2977
VIJ17,2017-04-17 14:00,17,15.33,15.35,15.18,15.2,2777
VIJ17,2017-04-17 14:30,17,15.2,15.3,15.05,15.05,5834
VIJ17,2017-04-17 15:00,17,15.1,15.25,15.05,15.07,6231
VIJ17,2017-04-17 15:30,18,15.05,15.15,15.03,15.05,803
VIJ17,2017-04-17 16:00,18,15.05,15.07,15.05,15.05,38
VIJ17,2017-04-17 16:30,18,15.05,15.05,15.05,15.05,3
VIJ17,2017-04-17 17:00,18,15.05,15.08,15.05,15.08,8
VIJ17,2017-04-17 17:30,18,15.07,15.1,15.07,15.1,19
VIJ17,2017-04-17 18:00,18,15.09,15.13,15.05,15.13,70
VIJ17,2017-04-17 18:30,18,15.1,15.13,15.1,15.1,56
VIJ17,2017-04-17 19:00,18,15.05,15.09,15,15.09,61
VIJ17,2017-04-17 19:30,18,15.1,15.13,15.09,15.1,143
VIJ17,2017-04-17 20:00,18,15.1,15.16,15.05,15.07,349
VIJ17,2017-04-17 20:30,18,15.06,15.1,15.06,15.1,81
VIJ17,2017-04-17 21:00,18,15.11,15.11,15.11,15.11,4
VIJ17,2017-04-17 21:30,18,15.1,15.1,15.05,15.07,32
VIJ17,2017-04-17 22:00,18,15.05,15.1,15.05,15.05,9
VIJ17,2017-04-17 22:30,18,15.1,15.1,15.1,15.1,5
VIJ17,2017-04-17 23:00,18,15.1,15.1,15.1,15.1,2
VIJ17,2017-04-17 23:30,18,15.08,15.08,15.06,15.06,9
VIJ17,2017-04-18 00:00,18,15.05,15.1,15.05,15.1,4
VIJ17,2017-04-18 00:30,18,15.08,15.08,15.08,15.08,4
VIJ17,2017-04-18 01:00,18,15.1,15.1,15.05,15.08,13
VIJ17,2017-04-18 01:30,18,15.08,15.15,15.05,15.15,130
VIJ17,2017-04-18 02:00,18,15.15,15.2,15.13,15.2,86
VIJ17,2017-04-18 02:30,18,15.2,15.4,15.2,15.4,861
VIJ17,2017-04-18 03:00,18,15.4,15.4,15.32,15.4,747
VIJ17,2017-04-18 03:30,18,15.35,15.4,15.34,15.4,469
VIJ17,2017-04-18 04:00,18,15.4,15.5,15.35,15.48,658
VIJ17,2017-04-18 04:30,18,15.47,15.59,15.44,15.55,604
VIJ17,2017-04-18 05:00,18,15.55,15.6,15.55,15.57,682
VIJ17,2017-04-18 05:30,18,15.57,15.6,15.5,15.54,473
VIJ17,2017-04-18 06:00,18,15.54,15.54,15.38,15.43,639
VIJ17,2017-04-18 06:30,18,15.43,15.45,15.35,15.42,332
VIJ17,2017-04-18 07:00,18,15.4,15.45,15.3,15.32,808
VIJ17,2017-04-18 07:30,18,15.32,15.45,15.3,15.38,422
VIJ17,2017-04-18 08:00,18,15.38,15.55,15.35,15.44,1302
VIJ17,2017-04-18 08:30,18,15.44,15.6,14.8,14.82,11091
VIJ17,2017-04-18 09:00,18,14.82,15.45,14.81,15.26,8696
VIJ17,2017-04-18 09:30,18,15.3,15.35,15.04,15.25,6057
VIJ17,2017-04-18 10:00,18,15.25,15.35,15.08,15.15,6115
VIJ17,2017-04-18 10:30,18,15.15,15.65,15.12,15.62,5326
VIJ17,2017-04-18 11:00,18,15.65,15.7,15.4,15.41,4254
VIJ17,2017-04-18 11:30,18,15.42,15.55,15.25,15.3,3788
VIJ17,2017-04-18 12:00,18,15.27,15.35,15.07,15.08,3803
VIJ17,2017-04-18 12:30,18,15.05,15.12,14.9,14.95,4565
VIJ17,2017-04-18 13:00,18,14.95,14.95,14.73,14.75,4779
VIJ17,2017-04-18 13:30,18,14.75,14.97,14.65,14.75,7518
VIJ17,2017-04-18 14:00,18,14.75,14.85,14.65,14.75,6505
VIJ17,2017-04-18 14:30,18,14.7,14.8,14.65,14.7,7673
VIJ17,2017-04-18 15:00,18,14.7,14.85,14.7,14.7,5300
VIJ17,2017-04-18 15:30,19,14.75,14.82,14.7,14.75,230
VIJ17,2017-04-18 16:00,19,14.75,14.8,14.75,14.8,49
VIJ17,2017-04-18 16:30,19,14.75,14.75,14.75,14.75,4
VIJ17,2017-04-18 17:00,19,14.8,14.85,14.8,14.85,8
VIJ17,2017-04-18 17:30,19,14.8,14.8,14.8,14.8,31
VIJ17,2017-04-18 18:00,19,14.79,14.83,14.79,14.8,20
VIJ17,2017-04-18 18:30,19,14.8,14.8,14.7,14.72,65
VIJ17,2017-04-18 19:00,19,14.75,14.75,14.65,14.75,164
VIJ17,2017-04-18 19:30,19,14.73,14.75,14.65,14.75,103
VIJ17,2017-04-18 20:00,19,14.68,14.75,14.68,14.7,24
VIJ17,2017-04-18 20:30,19,14.69,14.72,14.69,14.72,19
VIJ17,2017-04-18 21:00,19,14.7,14.7,14.7,14.7,1
VIJ17,2017-04-18 21:30,19,14.8,14.8,14.75,14.75,4
VIJ17,2017-04-18 22:00,19,14.75,14.75,14.75,14.75,3
VIJ17,2017-04-18 22:30,19,14.74,14.74,14.74,14.74,1
VIJ17,2017-04-18 23:00,19,14.72,14.72,14.72,14.72,1
VIJ17,2017-04-18 23:30,19,14.75,14.75,14.75,14.75,1
VIJ17,2017-04-19 00:00,19,14.7,14.7,14.63,14.63,60
VIJ17,2017-04-19 01:00,19,14.75,14.75,14.65,14.65,297
VIJ17,2017-04-19 01:30,19,14.65,14.65,14.65,14.65,11
VIJ17,2017-04-19 02:00,19,14.65,14.7,14.6,14.65,141
VIJ17,2017-04-19 02:30,19,14.65,14.65,14.65,14.65,35
VIJ17,2017-04-19 03:00,19,14.65,14.65,14.6,14.6,82
VIJ17,2017-04-19 03:30,19,14.6,14.6,14.45,14.5,412
VIJ17,2017-04-19 04:00,19,14.45,14.51,14.4,14.4,142
VIJ17,2017-04-19 04:30,19,14.45,14.45,14.4,14.4,195
VIJ17,2017-04-19 05:00,19,14.35,14.4,14.35,14.4,220
VIJ17,2017-04-19 05:30,19,14.4,14.45,14.35,14.35,129
VIJ17,2017-04-19 06:00,19,14.4,14.4,14.35,14.35,239
VIJ17,2017-04-19 06:30,19,14.4,14.42,14.3,14.35,569
VIJ17,2017-04-19 07:00,19,14.35,14.35,14.15,14.2,794
VIJ17,2017-04-19 07:30,19,14.25,14.4,14.2,14.3,817