VIJ18,2017-10-17 09:30,17,15.5,15.55,15.45,15.51,736
VIJ18,2017-10-17 10:00,17,15.5,15.53,15.46,15.49,231
VIJ18,2017-10-17 10:30,17,15.49,15.55,15.49,15.55,104
VIJ18,2017-10-17 11:00,17,15.55,15.55,15.5,15.55,109
VIJ18,2017-10-17 11:30,17,15.55,15.55,15.5,15.52,52
VIJ18,2017-10-17 12:00,17,15.52,15.52,15.45,15.5,110
VIJ18,2017-10-17 12:30,17,15.5,15.5,15.45,15.5,10
VIJ18,2017-10-17 13:00,17,15.48,15.5,15.45,15.45,385
VIJ18,2017-10-17 13:30,17,15.4,15.45,15.4,15.43,315
VIJ18,2017-10-17 14:00,17,15.43,15.45,15.35,15.38,411
VIJ18,2017-10-17 14:30,17,15.4,15.4,15.35,15.35,97
VIJ18,2017-10-17 15:00,17,15.38,15.42,15.37,15.42,116
VIJ18,2017-10-17 20:30,18,15.36,15.39,15.36,15.39,3
VIJ18,2017-10-17 21:00,18,15.37,15.37,15.36,15.36,2
VIJ18,2017-10-18 02:30,18,15.38,15.38,15.38,15.38,1
VIJ18,2017-10-18 05:30,18,15.35,15.35,15.33,15.33,3
VIJ18,2017-10-18 07:00,18,15.33,15.33,15.3,15.3,6
VIJ18,2017-10-18 07:30,18,15.3,15.31,15.3,15.31,3
VIJ18,2017-10-18 08:00,18,15.31,15.31,15.31,15.31,9
VIJ18,2017-10-18 08:30,18,15.32,15.38,15.28,15.3,1245
VIJ18,2017-10-18 09:00,18,15.32,15.38,15.3,15.34,471
VIJ18,2017-10-18 09:30,18,15.32,15.34,15.2,15.27,474
VIJ18,2017-10-18 10:00,18,15.27,15.35,15.25,15.32,490
VIJ18,2017-10-18 10:30,18,15.33,15.33,15.3,15.33,55
VIJ18,2017-10-18 11:00,18,15.33,15.33,15.3,15.33,104
VIJ18,2017-10-18 11:30,18,15.3,15.38,15.3,15.33,260
VIJ18,2017-10-18 12:00,18,15.35,15.37,15.33,15.33,121
VIJ18,2017-10-18 12:30,18,15.33,15.33,15.3,15.33,32
VIJ18,2017-10-18 13:00,18,15.34,15.35,15.3,15.34,90
VIJ18,2017-10-18 13:30,18,15.3,15.4,15.3,15.37,266
VIJ18,2017-10-18 14:00,18,15.39,15.44,15.37,15.4,497
VIJ18,2017-10-18 14:30,18,15.45,15.48,15.4,15.45,784
VIJ18,2017-10-18 15:00,18,15.48,15.5,15.45,15.49,127
VIJ18,2017-10-18 15:30,19,15.47,15.5,15.47,15.5,3
VIJ18,2017-10-18 22:30,19,15.5,15.5,15.48,15.5,11
VIJ18,2017-10-19 00:30,19,15.5,15.5,15.48,15.48,6
VIJ18,2017-10-19 01:30,19,15.5,15.53,15.5,15.51,3
VIJ18,2017-10-19 02:00,19,15.55,15.6,15.55,15.6,49
VIJ18,2017-10-19 02:30,19,15.6,15.76,15.55,15.76,134
VIJ18,2017-10-19 03:00,19,15.76,15.85,15.75,15.75,52
VIJ18,2017-10-19 03:30,19,15.75,15.75,15.7,15.7,8
VIJ18,2017-10-19 04:00,19,15.7,15.7,15.65,15.65,4
VIJ18,2017-10-19 05:00,19,15.65,15.65,15.65,15.65,2
VIJ18,2017-10-19 05:30,19,15.65,15.7,15.65,15.7,6
VIJ18,2017-10-19 06:00,19,15.75,15.8,15.7,15.7,8
VIJ18,2017-10-19 07:00,19,15.65,15.68,15.65,15.68,7
VIJ18,2017-10-19 07:30,19,15.65,15.65,15.65,15.65,2
VIJ18,2017-10-19 08:00,19,15.65,15.68,15.62,15.65,230
VIJ18,2017-10-19 08:30,19,15.68,15.72,15.55,15.7,436
VIJ18,2017-10-19 09:00,19,15.7,15.77,15.63,15.65,423
VIJ18,2017-10-19 09:30,19,15.63,15.64,15.5,15.55,358
VIJ18,2017-10-19 10:00,19,15.5,15.59,15.5,15.59,67
VIJ18,2017-10-19 10:30,19,15.57,15.6,15.57,15.6,53
VIJ18,2017-10-19 11:00,19,15.6,15.63,15.6,15.6,64
VIJ18,2017-10-19 11:30,19,15.6,15.65,15.58,15.6,158
VIJ18,2017-10-19 12:00,19,15.55,15.55,15.51,15.53,39
VIJ18,2017-10-19 12:30,19,15.52,15.55,15.45,15.45,173
VIJ18,2017-10-19 13:00,19,15.48,15.53,15.48,15.5,130
VIJ18,2017-10-19 13:30,19,15.5,15.52,15.45,15.45,252
VIJ18,2017-10-19 14:00,19,15.43,15.45,15.4,15.44,201
VIJ18,2017-10-19 14:30,19,15.4,15.4,15.35,15.35,156
VIJ18,2017-10-19 15:00,19,15.37,15.38,15.33,15.35,773
VIJ18,2017-10-19 15:30,20,15.33,15.35,15.3,15.32,99
VIJ18,2017-10-19 16:00,20,15.3,15.3,15.3,15.3,10
VIJ18,2017-10-19 17:00,20,15.3,15.3,15.3,15.3,4
VIJ18,2017-10-19 18:00,20,15.3,15.3,15.3,15.3,11
VIJ18,2017-10-19 20:30,20,15.3,15.3,15.23,15.23,26
VIJ18,2017-10-19 21:00,20,15.23,15.23,15.15,15.18,6
VIJ18,2017-10-19 23:00,20,15.2,15.2,15.2,15.2,10
VIJ18,2017-10-19 23:30,20,15.2,15.2,15.2,15.2,6
VIJ18,2017-10-20 00:00,20,15.2,15.2,15.2,15.2,14
VIJ18,2017-10-20 00:30,20,15.2,15.23,15.2,15.2,33
VIJ18,2017-10-20 02:00,20,15.25,15.25,15.22,15.23,4
VIJ18,2017-10-20 03:00,20,15.25,15.25,15.25,15.25,1
VIJ18,2017-10-20 04:30,20,15.25,15.25,15.25,15.25,1
VIJ18,2017-10-20 06:00,20,15.26,15.26,15.26,15.26,17
VIJ18,2017-10-20 06:30,20,15.24,15.24,15.23,15.23,2
VIJ18,2017-10-20 07:30,20,15.22,15.22,15.22,15.22,2
VIJ18,2017-10-20 08:00,20,15.22,15.22,15.19,15.2,113
VIJ18,2017-10-20 08:30,20,15.23,15.23,15.2,15.22,43
VIJ18,2017-10-20 09:00,20,15.22,15.23,15.22,15.23,14
VIJ18,2017-10-20 09:30,20,15.2,15.28,15.2,15.28,222
VIJ18,2017-10-20 10:00,20,15.28,15.28,15.25,15.28,47
VIJ18,2017-10-20 10:30,20,15.27,15.28,15.27,15.28,45
VIJ18,2017-10-20 11:00,20,15.28,15.28,15.28,15.28,90
VIJ18,2017-10-20 11:30,20,15.29,15.3,15.25,15.28,15
VIJ18,2017-10-20 12:00,20,15.27,15.29,15.27,15.27,6
VIJ18,2017-10-20 12:30,20,15.27,15.28,15.27,15.28,395
VIJ18,2017-10-20 13:00,20,15.28,15.28,15.25,15.25,4
VIJ18,2017-10-20 13:30,20,15.25,15.28,15.25,15.27,83
VIJ18,2017-10-20 14:00,20,15.28,15.28,15.23,15.23,119
VIJ18,2017-10-20 14:30,20,15.24,15.25,15.2,15.23,194
VIJ18,2017-10-20 15:00,20,15.23,15.25,15.2,15.2,707
VIJ18,2017-10-22 17:00,23,15.25,15.25,15.23,15.23,2
VIJ18,2017-10-22 19:00,23,15.2,15.2,15.2,15.2,1
VIJ18,2017-10-22 22:30,23,15.25,15.25,15.25,15.25,1
VIJ18,2017-10-23 02:30,23,15.22,15.22,15.22,15.22,1
VIJ18,2017-10-23 03:00,23,15.22,15.22,15.22,15.22,1
VIJ18,2017-10-23 06:00,23,15.2,15.2,15.2,15.2,11
VIJ18,2017-10-23 06:30,23,15.2,15.2,15.2,15.2,5
VIJ18,2017-10-23 07:00,23,15.2,15.2,15.2,15.2,1
VIJ18,2017-10-23 07:30,23,15.16,15.16,15.15,15.15,16
VIJ18,2017-10-23 08:00,23,15.15,15.17,15.15,15.15,46
VIJ18,2017-10-23 08:30,23,15.2,15.2,15.13,15.13,344
VIJ18,2017-10-23 09:00,23,15.15,15.25,15.13,15.25,549
VIJ18,2017-10-23 09:30,23,15.25,15.25,15.2,15.25,185
VIJ18,2017-10-23 10:00,23,15.24,15.24,15.2,15.2,23
VIJ18,2017-10-23 10:30,23,15.24,15.27,15.24,15.25,152
VIJ18,2017-10-23 11:00,23,15.28,15.28,15.23,15.23,196
VIJ18,2017-10-23 11:30,23,15.24,15.24,15.22,15.24,30
VIJ18,2017-10-23 12:00,23,15.22,15.22,15.2,15.2,38
VIJ18,2017-10-23 12:30,23,15.18,15.22,15.17,15.17,68
VIJ18,2017-10-23 13:00,23,15.19,15.23,15.16,15.23,250
VIJ18,2017-10-23 13:30,23,15.2,15.23,15.18,15.23,140
VIJ18,2017-10-23 14:00,23,15.23,15.32,15.2,15.3,351
VIJ18,2017-10-23 14:30,23,15.27,15.42,15.26,15.35,136
VIJ18,2017-10-23 15:00,23,15.39,15.45,15.35,15.44,273
VIJ18,2017-10-23 15:30,24,15.45,15.45,15.4,15.4,32
VIJ18,2017-10-23 16:00,24,15.42,15.43,15.42,15.43,3
VIJ18,2017-10-23 17:30,24,15.4,15.4,15.4,15.4,1
VIJ18,2017-10-23 18:30,24,15.41,15.41,15.41,15.41,1
VIJ18,2017-10-23 19:00,24,15.4,15.4,15.4,15.4,11
VIJ18,2017-10-23 19:30,24,15.4,15.41,15.4,15.4,27
VIJ18,2017-10-23 20:30,24,15.36,15.36,15.36,15.36,1
VIJ18,2017-10-24 00:30,24,15.36,15.36,15.36,15.36,2
VIJ18,2017-10-24 01:00,24,15.4,15.4,15.33,15.33,17
VIJ18,2017-10-24 02:00,24,15.35,15.35,15.35,15.35,3
VIJ18,2017-10-24 03:00,24,15.35,15.35,15.35,15.35,12
VIJ18,2017-10-24 05:30,24,15.35,15.36,15.3,15.3,10
VIJ18,2017-10-24 06:30,24,15.3,15.3,15.25,15.3,14
VIJ18,2017-10-24 07:00,24,15.27,15.27,15.27,15.27,2
VIJ18,2017-10-24 07:30,24,15.25,15.25,15.25,15.25,1
VIJ18,2017-10-24 08:00,24,15.25,15.3,15.25,15.28,96
VIJ18,2017-10-24 08:30,24,15.25,15.32,15.25,15.32,370
VIJ18,2017-10-24 09:00,24,15.35,15.35,15.3,15.31,90
VIJ18,2017-10-24 09:30,24,15.34,15.38,15.3,15.32,153
VIJ18,2017-10-24 10:00,24,15.32,15.34,15.3,15.3,148
VIJ18,2017-10-24 10:30,24,15.32,15.37,15.3,15.37,213
VIJ18,2017-10-24 11:00,24,15.38,15.38,15.35,15.38,14
VIJ18,2017-10-24 11:30,24,15.35,15.35,15.35,15.35,55
VIJ18,2017-10-24 12:00,24,15.39,15.39,15.35,15.35,46
VIJ18,2017-10-24 12:30,24,15.38,15.38,15.3,15.35,161
VIJ18,2017-10-24 13:00,24,15.37,15.37,15.3,15.3,138
VIJ18,2017-10-24 13:30,24,15.33,15.35,15.29,15.35,670
VIJ18,2017-10-24 14:00,24,15.38,15.43,15.38,15.4,144
VIJ18,2017-10-24 14:30,24,15.38,15.45,15.35,15.4,365
VIJ18,2017-10-24 15:00,24,15.42,15.48,15.42,15.48,459
VIJ18,2017-10-24 15:30,25,15.45,15.45,15.45,15.45,17
VIJ18,2017-10-24 16:00,25,15.46,15.46,15.46,15.46,3
VIJ18,2017-10-24 17:00,25,15.4,15.4,15.4,15.4,2
VIJ18,2017-10-24 17:30,25,15.4,15.4,15.4,15.4,1
VIJ18,2017-10-24 18:00,25,15.4,15.4,15.4,15.4,2
VIJ18,2017-10-24 19:30,25,15.45,15.48,15.45,15.45,27
VIJ18,2017-10-24 20:00,25,15.44,15.44,15.44,15.44,1
VIJ18,2017-10-24 22:30,25,15.45,15.45,15.45,15.45,1
VIJ18,2017-10-24 23:30,25,15.4,15.4,15.4,15.4,10
VIJ18,2017-10-25 00:00,25,15.45,15.45,15.45,15.45,23
VIJ18,2017-10-25 01:30,25,15.45,15.45,15.45,15.45,6
VIJ18,2017-10-25 02:00,25,15.42,15.43,15.42,15.43,5
VIJ18,2017-10-25 02:30,25,15.4,15.4,15.4,15.4,5
VIJ18,2017-10-25 03:30,25,15.42,15.42,15.4,15.4,4
VIJ18,2017-10-25 06:00,25,15.4,15.4,15.4,15.4,2
VIJ18,2017-10-25 07:30,25,15.45,15.45,15.42,15.43,26
VIJ18,2017-10-25 08:00,25,15.45,15.52,15.45,15.5,79
VIJ18,2017-10-25 08:30,25,15.5,15.62,15.47,15.55,264
VIJ18,2017-10-25 09:00,25,15.58,15.68,15.54,15.59,252
VIJ18,2017-10-25 09:30,25,15.57,15.63,15.57,15.59,115
VIJ18,2017-10-25 10:00,25,15.62,15.76,15.62,15.72,254
VIJ18,2017-10-25 10:30,25,15.7,15.8,15.65,15.78,221
VIJ18,2017-10-25 11:00,25,15.78,15.93,15.75,15.93,264
VIJ18,2017-10-25 11:30,25,15.95,15.98,15.77,15.78,302
VIJ18,2017-10-25 12:00,25,15.8,15.89,15.8,15.89,183
VIJ18,2017-10-25 12:30,25,15.88,15.88,15.7,15.75,295
VIJ18,2017-10-25 13:00,25,15.74,15.74,15.64,15.65,440
VIJ18,2017-10-25 13:30,25,15.68,15.75,15.68,15.7,79
VIJ18,2017-10-25 14:00,25,15.7,15.7,15.64,15.65,124
VIJ18,2017-10-25 14:30,25,15.64,15.8,15.6,15.6,312
VIJ18,2017-10-25 15:00,25,15.62,15.63,15.45,15.45,288
VIJ18,2017-10-25 15:30,26,15.5,15.53,15.47,15.53,30
VIJ18,2017-10-25 17:00,26,15.5,15.5,15.5,15.5,7
VIJ18,2017-10-25 18:00,26,15.52,15.52,15.52,15.52,15
VIJ18,2017-10-25 18:30,26,15.5,15.5,15.5,15.5,19
VIJ18,2017-10-25 19:00,26,15.5,15.5,15.5,15.5,11
VIJ18,2017-10-25 19:30,26,15.5,15.5,15.5,15.5,6
VIJ18,2017-10-25 20:30,26,15.52,15.52,15.5,15.5,11
VIJ18,2017-10-25 22:00,26,15.5,15.5,15.5,15.5,5
VIJ18,2017-10-25 23:00,26,15.5,15.5,15.5,15.5,1
VIJ18,2017-10-26 02:00,26,15.55,15.55,15.55,15.55,4
VIJ18,2017-10-26 02:30,26,15.5,15.53,15.5,15.53,28
VIJ18,2017-10-26 03:30,26,15.53,15.53,15.53,15.53,1
VIJ18,2017-10-26 04:00,26,15.53,15.58,15.53,15.58,6
VIJ18,2017-10-26 04:30,26,15.57,15.58,15.57,15.58,15
VIJ18,2017-10-26 05:00,26,15.54,15.54,15.52,15.52,27
VIJ18,2017-10-26 05:30,26,15.51,15.51,15.51,15.51,5
VIJ18,2017-10-26 06:00,26,15.5,15.5,15.47,15.47,6
VIJ18,2017-10-26 06:30,26,15.49,15.5,15.49,15.5,13
VIJ18,2017-10-26 07:00,26,15.5,15.55,15.49,15.55,12
VIJ18,2017-10-26 07:30,26,15.5,15.6,15.5,15.6,21
VIJ18,2017-10-26 08:00,26,15.59,15.59,15.55,15.55,25
VIJ18,2017-10-26 08:30,26,15.55,15.58,15.47,15.47,147
VIJ18,2017-10-26 09:00,26,15.47,15.53,15.46,15.46,83
VIJ18,2017-10-26 09:30,26,15.45,15.45,15.43,15.43,28
VIJ18,2017-10-26 10:00,26,15.45,15.48,15.42,15.48,55
VIJ18,2017-10-26 10:30,26,15.47,15.53,15.45,15.5,55
VIJ18,2017-10-26 11:00,26,15.48,15.53,15.47,15.48,56
VIJ18,2017-10-26 11:30,26,15.5,15.5,15.47,15.5,33
VIJ18,2017-10-26 12:00,26,15.45,15.45,15.43,15.43,12
VIJ18,2017-10-26 12:30,26,15.4,15.49,15.4,15.48,104
VIJ18,2017-10-26 13:00,26,15.47,15.48,15.47,15.48,5
VIJ18,2017-10-26 13:30,26,15.47,15.48,15.42,15.45,71
VIJ18,2017-10-26 14:00,26,15.47,15.51,15.45,15.5,138
VIJ18,2017-10-26 14:30,26,15.5,15.55,15.5,15.5,108
VIJ18,2017-10-26 15:00,26,15.53,15.58,15.45,15.53,186
VIJ18,2017-10-26 15:30,27,15.5,15.5,15.5,15.5,3
VIJ18,2017-10-26 16:00,27,15.49,15.49,15.49,15.49,15
VIJ18,2017-10-26 17:00,27,15.5,15.5,15.5,15.5,8
VIJ18,2017-10-26 18:00,27,15.5,15.52,15.5,15.52,7
VIJ18,2017-10-26 19:00,27,15.55,15.55,15.55,15.55,6
VIJ18,2017-10-26 20:00,27,15.55,15.55,15.55,15.55,4
VIJ18,2017-10-26 21:00,27,15.5,15.52,15.5,15.5,64
VIJ18,2017-10-27 00:00,27,15.5,15.5,15.5,15.5,6
VIJ18,2017-10-27 01:30,27,15.5,15.53,15.5,15.52,21
VIJ18,2017-10-27 02:00,27,15.5,15.51,15.45,15.47,58
VIJ18,2017-10-27 02:30,27,15.45,15.45,15.37,15.4,71
VIJ18,2017-10-27 03:00,27,15.4,15.45,15.4,15.45,2
VIJ18,2017-10-27 04:00,27,15.4,15.4,15.4,15.4,3
VIJ18,2017-10-27 06:30,27,15.38,15.38,15.38,15.38,10
VIJ18,2017-10-27 07:00,27,15.35,15.41,15.35,15.41,9
VIJ18,2017-10-27 07:30,27,15.4,15.4,15.4,15.4,8
VIJ18,2017-10-27 08:00,27,15.4,15.42,15.38,15.42,40
VIJ18,2017-10-27 08:30,27,15.41,15.5,15.4,15.45,121
VIJ18,2017-10-27 09:00,27,15.46,15.47,15.35,15.4,125
VIJ18,2017-10-27 09:30,27,15.4,15.4,15.32,15.35,252
VIJ18,2017-10-27 10:00,27,15.35,15.38,15.3,15.35,63
VIJ18,2017-10-27 10:30,27,15.35,15.35,15.3,15.35,20
VIJ18,2017-10-27 11:00,27,15.3,15.3,15.3,15.3,85
VIJ18,2017-10-27 11:30,27,15.29,15.3,15.27,15.3,26
VIJ18,2017-10-27 12:00,27,15.25,15.25,15.23,15.24,103
VIJ18,2017-10-27 12:30,27,15.25,15.25,15.2,15.21,17
VIJ18,2017-10-27 13:00,27,15.2,15.24,15.15,15.19,127
VIJ18,2017-10-27 13:30,27,15.18,15.25,15.18,15.2,67
VIJ18,2017-10-27 14:00,27,15.2,15.22,15.15,15.17,119
VIJ18,2017-10-27 14:30,27,15.15,15.2,15.14,15.2,136
VIJ18,2017-10-27 15:00,27,15.19,15.22,15.15,15.2,154
VIJ18,2017-10-29 17:00,30,15.19,15.22,15.19,15.22,4
VIJ18,2017-10-29 18:30,30,15.2,15.2,15.2,15.2,12
VIJ18,2017-10-29 19:00,30,15.2,15.2,15.2,15.2,29
VIJ18,2017-10-29 19:30,30,15.2,15.2,15.2,15.2,4
VIJ18,2017-10-29 20:30,30,15.2,15.2,15.19,15.2,52
VIJ18,2017-10-29 21:00,30,15.2,15.2,15.2,15.2,1
VIJ18,2017-10-29 23:00,30,15.22,15.22,15.2,15.22,26
VIJ18,2017-10-30 01:30,30,15.2,15.2,15.2,15.2,2
VIJ18,2017-10-30 02:30,30,15.23,15.23,15.2,15.2,11
VIJ18,2017-10-30 03:00,30,15.2,15.2,15.2,15.2,20
VIJ18,2017-10-30 05:30,30,15.2,15.2,15.2,15.2,4
VIJ18,2017-10-30 07:30,30,15.2,15.23,15.2,15.23,5
VIJ18,2017-10-30 08:00,30,15.19,15.23,15.19,15.23,51
VIJ18,2017-10-30 08:30,30,15.23,15.23,15.14,15.15,217
VIJ18,2017-10-30 09:00,30,15.17,15.17,15.07,15.07,132
VIJ18,2017-10-30 09:30,30,15.1,15.13,15.07,15.12,93
VIJ18,2017-10-30 10:00,30,15.12,15.15,15.1,15.12,176
VIJ18,2017-10-30 10:30,30,15.15,15.19,15.12,15.18,159
VIJ18,2017-10-30 11:00,30,15.18,15.25,15.15,15.17,346
VIJ18,2017-10-30 11:30,30,15.18,15.23,15.17,15.22,113
VIJ18,2017-10-30 12:00,30,15.15,15.16,15.14,15.16,64
VIJ18,2017-10-30 12:30,30,15.15,15.25,15.15,15.22,30
VIJ18,2017-10-30 13:00,30,15.2,15.25,15.18,15.21,811
VIJ18,2017-10-30 13:30,30,15.2,15.23,15.2,15.22,126
VIJ18,2017-10-30 14:00,30,15.23,15.25,15.2,15.2,90
VIJ18,2017-10-30 14:30,30,15.2,15.2,15.15,15.2,118
VIJ18,2017-10-30 15:00,30,15.18,15.2,15.15,15.2,100
VIJ18,2017-10-30 15:30,31,15.17,15.17,15.17,15.17,3
VIJ18,2017-10-30 16:00,31,15.15,15.15,15.15,15.15,19
VIJ18,2017-10-30 16:30,31,15.15,15.15,15.15,15.15,1
VIJ18,2017-10-30 18:00,31,15.17,15.17,15.17,15.17,5
VIJ18,2017-10-30 19:00,31,15.15,15.15,15.15,15.15,5
VIJ18,2017-10-31 03:00,31,15.15,15.15,15.15,15.15,4
VIJ18,2017-10-31 05:00,31,15.15,15.15,15.1,15.1,11
VIJ18,2017-10-31 06:30,31,15.12,15.12,15.1,15.12,112
VIJ18,2017-10-31 07:30,31,15.1,15.1,15.07,15.1,72
VIJ18,2017-10-31 08:00,31,15.08,15.09,15.05,15.05,12
VIJ18,2017-10-31 08:30,31,15.05,15.12,15.05,15.11,281
VIJ18,2017-10-31 09:00,31,15.1,15.12,15.07,15.1,55
VIJ18,2017-10-31 09:30,31,15.12,15.15,15.12,15.12,6
VIJ18,2017-10-31 10:00,31,15.12,15.13,15.09,15.13,44
VIJ18,2017-10-31 10:30,31,15.15,15.19,15.12,15.15,135
VIJ18,2017-10-31 11:00,31,15.15,15.15,15.15,15.15,43
VIJ18,2017-10-31 11:30,31,15.11,15.15,15.11,15.11,44
VIJ18,2017-10-31 12:00,31,15.14,15.15,15.14,15.15,15
VIJ18,2017-10-31 12:30,31,15.15,15.15,15.1,15.1,48
VIJ18,2017-10-31 13:00,31,15.15,15.15,15.1,15.1,31
VIJ18,2017-10-31 13:30,31,15.12,15.15,15.11,15.12,98
VIJ18,2017-10-31 14:00,31,15.13,15.13,15.1,15.1,371
VIJ18,2017-10-31 14:30,31,15.1,15.11,15.06,15.1,337
VIJ18,2017-10-31 15:00,31,15.07,15.08,15.05,15.05,93
VIJ18,2017-10-31 15:30,1,15.07,15.09,15.07,15.09,7
VIJ18,2017-10-31 17:00,1,15.07,15.07,15.07,15.07,1
VIJ18,2017-10-31 20:00,1,15.05,15.05,15,15.02,14
VIJ18,2017-11-01 00:30,1,15,15,15,15,2
VIJ18,2017-11-01 02:00,1,15,15.02,15,15,29
VIJ18,2017-11-01 02:30,1,15,15.02,15,15.02,3
VIJ18,2017-11-01 04:00,1,14.97,14.97,14.97,14.97,7
VIJ18,2017-11-01 04:30,1,14.98,14.98,14.98,14.98,1
VIJ18,2017-11-01 05:00,1,14.99,14.99,14.99,14.99,1
VIJ18,2017-11-01 06:00,1,14.97,14.97,14.97,14.97,5
VIJ18,2017-11-01 06:30,1,15,15,15,15,7
VIJ18,2017-11-01 07:00,1,15,15.03,15,15,18
VIJ18,2017-11-01 07:30,1,14.96,14.97,14.95,14.97,18
VIJ18,2017-11-01 08:00,1,14.97,14.97,14.95,14.95,104
VIJ18,2017-11-01 08:30,1,14.98,14.98,14.95,14.95,389
VIJ18,2017-11-01 09:00,1,14.95,14.98,14.95,14.95,161
VIJ18,2017-11-01 09:30,1,14.97,15,14.94,14.95,372
VIJ18,2017-11-01 10:00,1,14.95,15,14.95,14.95,278
VIJ18,2017-11-01 10:30,1,14.95,15.1,14.95,15.08,278
VIJ18,2017-11-01 11:00,1,15.07,15.1,15.05,15.05,50
VIJ18,2017-11-01 11:30,1,15.05,15.1,15.05,15.1,51
VIJ18,2017-11-01 12:00,1,15.09,15.18,15.07,15.09,121
VIJ18,2017-11-01 12:30,1,15.05,15.15,15.05,15.1,129
VIJ18,2017-11-01 13:00,1,15.05,15.1,15.03,15.1,64
VIJ18,2017-11-01 13:30,1,15.07,15.1,15.05,15.1,154
VIJ18,2017-11-01 14:00,1,15.05,15.06,15.04,15.06,61
VIJ18,2017-11-01 14:30,1,15.05,15.15,15.05,15.15,113
VIJ18,2017-11-01 15:00,1,15.15,15.17,15.13,15.14,201
VIJ18,2017-11-01 16:00,2,15.15,15.17,15.15,15.17,2
VIJ18,2017-11-01 16:30,2,15.18,15.18,15.18,15.18,1
VIJ18,2017-11-01 18:30,2,15.19,15.19,15.19,15.19,25
VIJ18,2017-11-01 19:00,2,15.19,15.29,15.19,15.25,34
VIJ18,2017-11-01 19:30,2,15.25,15.25,15.23,15.24,22
VIJ18,2017-11-01 21:30,2,15.2,15.22,15.2,15.21,19
VIJ18,2017-11-01 22:00,2,15.21,15.21,15.21,15.21,5
VIJ18,2017-11-02 00:00,2,15.2,15.2,15.2,15.2,2
VIJ18,2017-11-02 03:00,2,15.2,15.2,15.16,15.16,5
VIJ18,2017-11-02 04:30,2,15.19,15.19,15.19,15.19,4
VIJ18,2017-11-02 06:00,2,15.15,15.17,15.15,15.17,9
VIJ18,2017-11-02 06:30,2,15.17,15.17,15.15,15.17,3
VIJ18,2017-11-02 07:00,2,15.15,15.15,15.15,15.15,3
VIJ18,2017-11-02 07:30,2,15.12,15.12,15.1,15.1,135
VIJ18,2017-11-02 08:00,2,15.11,15.12,15.11,15.12,20
VIJ18,2017-11-02 08:30,2,15.1,15.15,15.08,15.11,108
VIJ18,2017-11-02 09:00,2,15.13,15.34,15.13,15.25,345
VIJ18,2017-11-02 09:30,2,15.21,15.21,15.15,15.17,93
VIJ18,2017-11-02 10:00,2,15.17,15.25,15.14,15.24,249
VIJ18,2017-11-02 10:30,2,15.27,15.3,15.27,15.27,69
VIJ18,2017-11-02 11:00,2,15.26,15.26,15.2,15.2,62
VIJ18,2017-11-02 11:30,2,15.22,15.27,15.2,15.25,136
VIJ18,2017-11-02 12:00,2,15.29,15.3,15.28,15.3,79
VIJ18,2017-11-02 12:30,2,15.3,15.32,15.29,15.3,91
VIJ18,2017-11-02 13:00,2,15.32,15.32,15.25,15.28,72
VIJ18,2017-11-02 13:30,2,15.25,15.3,15.25,15.27,47
VIJ18,2017-11-02 14:00,2,15.3,15.3,15.2,15.22,59
VIJ18,2017-11-02 14:30,2,15.2,15.2,15.15,15.19,69
VIJ18,2017-11-02 15:00,2,15.2,15.24,15.17,15.22,112
VIJ18,2017-11-02 15:30,3,15.22,15.22,15.22,15.22,1
VIJ18,2017-11-02 16:00,3,15.2,15.2,15.2,15.2,5
VIJ18,2017-11-02 23:30,3,15.2,15.2,15.2,15.2,3
VIJ18,2017-11-03 01:30,3,15.2,15.2,15.2,15.2,3
VIJ18,2017-11-03 03:00,3,15.2,15.2,15.2,15.2,6
VIJ18,2017-11-03 03:30,3,15.2,15.2,15.2,15.2,3
VIJ18,2017-11-03 04:00,3,15.21,15.21,15.21,15.21,1
VIJ18,2017-11-03 04:30,3,15.19,15.25,15.15,15.15,29
VIJ18,2017-11-03 05:30,3,15.15,15.15,15.15,15.15,2
VIJ18,2017-11-03 06:00,3,15.15,15.2,15.15,15.2,4
VIJ18,2017-11-03 06:30,3,15.15,15.15,15.15,15.15,2
VIJ18,2017-11-03 07:00,3,15.15,15.17,15.1,15.12,71
VIJ18,2017-11-03 07:30,3,15.1,15.14,15.1,15.14,7
VIJ18,2017-11-03 08:00,3,15.12,15.12,15.12,15.12,24
VIJ18,2017-11-03 08:30,3,15.15,15.25,15.15,15.23,221
VIJ18,2017-11-03 09:00,3,15.22,15.27,15.21,15.27,103
VIJ18,2017-11-03 09:30,3,15.25,15.3,15.25,15.25,21
VIJ18,2017-11-03 10:00,3,15.25,15.3,15.25,15.25,55
VIJ18,2017-11-03 10:30,3,15.25,15.3,15.21,15.23,254
VIJ18,2017-11-03 11:00,3,15.21,15.25,15.2,15.23,16
VIJ18,2017-11-03 11:30,3,15.25,15.25,15.2,15.22,20
VIJ18,2017-11-03 12:00,3,15.25,15.25,15.21,15.21,18
VIJ18,2017-11-03 12:30,3,15.21,15.25,15.21,15.25,10
VIJ18,2017-11-03 13:00,3,15.23,15.25,15.21,15.21,17
VIJ18,2017-11-03 13:30,3,15.24,15.28,15.21,15.24,206
VIJ18,2017-11-03 14:00,3,15.25,15.25,15.22,15.24,53
VIJ18,2017-11-03 14:30,3,15.22,15.3,15.2,15.3,73
VIJ18,2017-11-03 15:00,3,15.26,15.3,15.25,15.29,161
VIJ18,2017-11-05 17:00,6,15.3,15.31,15.3,15.3,8
VIJ18,2017-11-05 17:30,6,15.3,15.3,15.3,15.3,3
VIJ18,2017-11-05 19:00,6,15.3,15.3,15.3,15.3,1
VIJ18,2017-11-05 19:30,6,15.3,15.3,15.3,15.3,3
VIJ18,2017-11-05 20:00,6,15.33,15.38,15.33,15.37,5
VIJ18,2017-11-05 20:30,6,15.37,15.43,15.37,15.43,21
VIJ18,2017-11-05 21:00,6,15.43,15.45,15.4,15.4,7
VIJ18,2017-11-06 00:00,6,15.35,15.35,15.35,15.35,2
VIJ18,2017-11-06 01:30,6,15.35,15.35,15.35,15.35,2
VIJ18,2017-11-06 05:30,6,15.33,15.33,15.33,15.33,4
VIJ18,2017-11-06 06:00,6,15.34,15.34,15.33,15.33,2
VIJ18,2017-11-06 07:00,6,15.32,15.34,15.32,15.33,5
VIJ18,2017-11-06 07:30,6,15.3,15.3,15.3,15.3,32
VIJ18,2017-11-06 08:00,6,15.25,15.3,15.25,15.27,42
VIJ18,2017-11-06 08:30,6,15.27,15.27,15.24,15.25,188
VIJ18,2017-11-06 09:00,6,15.25,15.3,15.25,15.25,108
VIJ18,2017-11-06 09:30,6,15.25,15.27,15.2,15.25,155
VIJ18,2017-11-06 10:00,6,15.27,15.3,15.25,15.3,3
VIJ18,2017-11-06 10:30,6,15.27,15.35,15.25,15.3,164
VIJ18,2017-11-06 11:00,6,15.3,15.3,15.25,15.3,203
VIJ18,2017-11-06 11:30,6,15.25,15.3,15.25,15.3,23
VIJ18,2017-11-06 12:00,6,15.3,15.32,15.28,15.3,35
VIJ18,2017-11-06 12:30,6,15.3,15.35,15.29,15.3,9
VIJ18,2017-11-06 13:00,6,15.35,15.35,15.3,15.32,12
VIJ18,2017-11-06 13:30,6,15.32,15.35,15.3,15.3,8
VIJ18,2017-11-06 14:00,6,15.35,15.35,15.28,15.29,363
VIJ18,2017-11-06 14:30,6,15.29,15.3,15.27,15.27,154
VIJ18,2017-11-06 15:00,6,15.29,15.3,15.25,15.3,88
VIJ18,2017-11-06 15:30,7,15.29,15.32,15.25,15.25,111
VIJ18,2017-11-06 16:00,7,15.28,15.3,15.28,15.3,13
VIJ18,2017-11-06 19:00,7,15.3,15.3,15.3,15.3,4
VIJ18,2017-11-06 19:30,7,15.27,15.27,15.27,15.27,25
VIJ18,2017-11-06 21:00,7,15.28,15.28,15.28,15.28,2
VIJ18,2017-11-06 21:30,7,15.28,15.28,15.28,15.28,7
VIJ18,2017-11-06 22:00,7,15.28,15.28,15.28,15.28,1
VIJ18,2017-11-06 22:30,7,15.28,15.28,15.28,15.28,4
VIJ18,2017-11-07 01:30,7,15.28,15.28,15.28,15.28,1
VIJ18,2017-11-07 02:30,7,15.28,15.28,15.28,15.28,1
VIJ18,2017-11-07 05:30,7,15.29,15.29,15.29,15.29,2
VIJ18,2017-11-07 06:00,7,15.3,15.3,15.3,15.3,1
VIJ18,2017-11-07 06:30,7,15.3,15.33,15.3,15.33,6
VIJ18,2017-11-07 07:00,7,15.32,15.33,15.3,15.3,40
VIJ18,2017-11-07 07:30,7,15.35,15.35,15.27,15.27,60
VIJ18,2017-11-07 08:00,7,15.3,15.3,15.27,15.3,6
VIJ18,2017-11-07 08:30,7,15.28,15.35,15.27,15.35,170
VIJ18,2017-11-07 09:00,7,15.32,15.38,15.3,15.35,125
VIJ18,2017-11-07 09:30,7,15.3,15.4,15.3,15.32,282
VIJ18,2017-11-07 10:00,7,15.3,15.35,15.28,15.32,175
VIJ18,2017-11-07 10:30,7,15.33,15.43,15.31,15.43,653
VIJ18,2017-11-07 11:00,7,15.42,15.45,15.36,15.41,352
VIJ18,2017-11-07 11:30,7,15.45,15.45,15.38,15.4,94
VIJ18,2017-11-07 12:00,7,15.4,15.4,15.38,15.39,15
VIJ18,2017-11-07 12:30,7,15.4,15.43,15.35,15.43,144
VIJ18,2017-11-07 13:00,7,15.44,15.5,15.4,15.45,258
VIJ18,2017-11-07 13:30,7,15.45,15.47,15.42,15.44,814
VIJ18,2017-11-07 14:00,7,15.45,15.45,15.41,15.43,544
VIJ18,2017-11-07 14:30,7,15.45,15.45,15.37,15.37,513
VIJ18,2017-11-07 15:00,7,15.37,15.42,15.35,15.35,513
VIJ18,2017-11-07 15:30,8,15.41,15.41,15.38,15.38,5
VIJ18,2017-11-07 16:30,8,15.4,15.44,15.4,15.44,10
VIJ18,2017-11-07 17:00,8,15.47,15.47,15.47,15.47,1
VIJ18,2017-11-07 17:30,8,15.49,15.55,15.47,15.55,29
VIJ18,2017-11-07 18:00,8,15.5,15.52,15.5,15.5,21
VIJ18,2017-11-08 01:00,8,15.45,15.45,15.45,15.45,1
VIJ18,2017-11-08 01:30,8,15.44,15.44,15.44,15.44,15
VIJ18,2017-11-08 02:00,8,15.4,15.4,15.4,15.4,8
VIJ18,2017-11-08 02:30,8,15.4,15.4,15.4,15.4,1
VIJ18,2017-11-08 03:00,8,15.45,15.45,15.45,15.45,1
VIJ18,2017-11-08 04:30,8,15.44,15.44,15.44,15.44,2
VIJ18,2017-11-08 05:30,8,15.44,15.46,15.44,15.46,27
VIJ18,2017-11-08 06:30,8,15.47,15.47,15.47,15.47,1
VIJ18,2017-11-08 07:00,8,15.49,15.49,15.45,15.45,23
VIJ18,2017-11-08 07:30,8,15.46,15.48,15.44,15.44,20
VIJ18,2017-11-08 08:00,8,15.45,15.45,15.4,15.44,196
VIJ18,2017-11-08 08:30,8,15.42,15.49,15.4,15.47,782
VIJ18,2017-11-08 09:00,8,15.45,15.46,15.39,15.39,160
VIJ18,2017-11-08 09:30,8,15.39,15.42,15.37,15.39,110
VIJ18,2017-11-08 10:00,8,15.38,15.38,15.35,15.38,200
VIJ18,2017-11-08 10:30,8,15.38,15.38,15.3,15.33,513
VIJ18,2017-11-08 11:00,8,15.35,15.38,15.33,15.37,343
VIJ18,2017-11-08 11:30,8,15.37,15.38,15.36,15.37,149
VIJ18,2017-11-08 12:00,8,15.38,15.4,15.36,15.37,76
VIJ18,2017-11-08 12:30,8,15.38,15.39,15.37,15.39,41
VIJ18,2017-11-08 13:00,8,15.39,15.42,15.37,15.4,338
VIJ18,2017-11-08 13:30,8,15.42,15.42,15.39,15.39,81
VIJ18,2017-11-08 14:00,8,15.38,15.42,15.37,15.42,56
VIJ18,2017-11-08 14:30,8,15.4,15.45,15.4,15.4,85
VIJ18,2017-11-08 15:00,8,15.45,15.55,15.45,15.47,374
VIJ18,2017-11-08 16:00,9,15.45,15.45,15.45,15.45,4
VIJ18,2017-11-08 18:30,9,15.46,15.46,15.46,15.46,1
VIJ18,2017-11-08 19:30,9,15.45,15.45,15.45,15.45,2
VIJ18,2017-11-08 22:30,9,15.48,15.48,15.48,15.48,1
VIJ18,2017-11-08 23:00,9,15.5,15.6,15.5,15.6,59
VIJ18,2017-11-08 23:30,9,15.59,15.59,15.53,15.53,9
VIJ18,2017-11-09 00:00,9,15.53,15.53,15.53,15.53,2
VIJ18,2017-11-09 01:00,9,15.5,15.5,15.5,15.5,7
VIJ18,2017-11-09 02:30,9,15.5,15.54,15.49,15.54,72
VIJ18,2017-11-09 05:00,9,15.55,15.55,15.53,15.55,6
VIJ18,2017-11-09 05:30,9,15.58,15.61,15.55,15.58,50
VIJ18,2017-11-09 06:00,9,15.6,15.7,15.58,15.7,97
VIJ18,2017-11-09 06:30,9,15.69,15.72,15.67,15.71,42
VIJ18,2017-11-09 07:00,9,15.7,15.8,15.7,15.78,22
VIJ18,2017-11-09 07:30,9,15.77,15.77,15.7,15.74,26
VIJ18,2017-11-09 08:00,9,15.72,15.78,15.72,15.78,66
VIJ18,2017-11-09 08:30,9,15.78,15.83,15.7,15.73,598
VIJ18,2017-11-09 09:00,9,15.72,15.72,15.55,15.59,867
VIJ18,2017-11-09 09:30,9,15.6,15.68,15.58,15.58,424
VIJ18,2017-11-09 10:00,9,15.58,15.68,15.57,15.63,117
VIJ18,2017-11-09 10:30,9,15.6,15.83,15.58,15.73,743
VIJ18,2017-11-09 11:00,9,15.75,15.92,15.75,15.85,513
VIJ18,2017-11-09 11:30,9,15.88,15.92,15.72,15.72,563
VIJ18,2017-11-09 12:00,9,15.75,15.75,15.62,15.68,188
VIJ18,2017-11-09 12:30,9,15.65,15.73,15.62,15.73,88
VIJ18,2017-11-09 13:00,9,15.7,15.72,15.6,15.65,306
VIJ18,2017-11-09 13:30,9,15.65,15.7,15.6,15.64,329
VIJ18,2017-11-09 14:00,9,15.63,15.67,15.59,15.6,420
VIJ18,2017-11-09 14:30,9,15.58,15.6,15.55,15.6,77
VIJ18,2017-11-09 15:00,9,15.57,15.6,15.5,15.55,427
VIJ18,2017-11-09 15:30,10,15.55,15.6,15.55,15.6,29
VIJ18,2017-11-09 16:00,10,15.6,15.6,15.6,15.6,2
VIJ18,2017-11-09 16:30,10,15.6,15.6,15.6,15.6,1
VIJ18,2017-11-09 18:00,10,15.6,15.6,15.6,15.6,20
VIJ18,2017-11-09 18:30,10,15.61,15.61,15.61,15.61,1
VIJ18,2017-11-09 19:30,10,15.6,15.65,15.6,15.6,17
VIJ18,2017-11-09 20:30,10,15.6,15.63,15.6,15.63,7
VIJ18,2017-11-09 21:00,10,15.6,15.64,15.6,15.63,8
VIJ18,2017-11-09 22:30,10,15.6,15.6,15.6,15.6,20
VIJ18,2017-11-09 23:00,10,15.58,15.58,15.58,15.58,1
VIJ18,2017-11-10 00:00,10,15.65,15.65,15.64,15.64,2
VIJ18,2017-11-10 00:30,10,15.65,15.7,15.65,15.7,45
VIJ18,2017-11-10 01:00,10,15.65,15.72,15.65,15.68,81
VIJ18,2017-11-10 01:30,10,15.7,15.7,15.67,15.67,7
VIJ18,2017-11-10 02:00,10,15.7,15.71,15.68,15.7,127
VIJ18,2017-11-10 02:30,10,15.7,15.75,15.7,15.75,38
VIJ18,2017-11-10 03:00,10,15.75,15.85,15.75,15.82,198
VIJ18,2017-11-10 03:30,10,15.83,15.85,15.8,15.84,37
VIJ18,2017-11-10 04:00,10,15.83,15.83,15.82,15.82,5
VIJ18,2017-11-10 04:30,10,15.8,15.8,15.78,15.78,27
VIJ18,2017-11-10 05:30,10,15.77,15.77,15.77,15.77,5
VIJ18,2017-11-10 06:00,10,15.8,15.8,15.75,15.75,152
VIJ18,2017-11-10 06:30,10,15.75,15.75,15.75,15.75,2
VIJ18,2017-11-10 07:30,10,15.72,15.72,15.7,15.7,5
VIJ18,2017-11-10 08:00,10,15.72,15.72,15.69,15.7,127
VIJ18,2017-11-10 08:30,10,15.65,15.77,15.65,15.72,339
VIJ18,2017-11-10 09:00,10,15.7,15.74,15.65,15.72,941
VIJ18,2017-11-10 09:30,10,15.72,15.75,15.72,15.73,311
VIJ18,2017-11-10 10:00,10,15.74,15.78,15.72,15.78,198
VIJ18,2017-11-10 10:30,10,15.75,15.8,15.71,15.75,226
VIJ18,2017-11-10 11:00,10,15.73,15.8,15.72,15.8,252
VIJ18,2017-11-10 11:30,10,15.79,15.8,15.72,15.76,136
VIJ18,2017-11-10 12:00,10,15.77,15.85,15.77,15.8,119
VIJ18,2017-11-10 12:30,10,15.8,15.82,15.75,15.77,116
VIJ18,2017-11-10 13:00,10,15.8,15.8,15.75,15.75,82
VIJ18,2017-11-10 13:30,10,15.75,15.75,15.68,15.73,311
VIJ18,2017-11-10 14:00,10,15.73,15.8,15.7,15.8,231
VIJ18,2017-11-10 14:30,10,15.77,15.85,15.75,15.77,796
VIJ18,2017-11-10 15:00,10,15.78,15.85,15.7,15.75,1045
VIJ18,2017-11-12 17:00,13,15.74,15.75,15.74,15.75,3
VIJ18,2017-11-12 17:30,13,15.7,15.7,15.7,15.7,17
VIJ18,2017-11-12 18:00,13,15.7,15.72,15.7,15.7,6
VIJ18,2017-11-12 19:30,13,15.7,15.7,15.7,15.7,1
VIJ18,2017-11-12 22:00,13,15.7,15.7,15.7,15.7,1
VIJ18,2017-11-13 00:00,13,15.7,15.75,15.7,15.75,16
VIJ18,2017-11-13 00:30,13,15.8,15.8,15.8,15.8,12
VIJ18,2017-11-13 01:00,13,15.75,15.75,15.75,15.75,20
VIJ18,2017-11-13 03:00,13,15.75,15.75,15.75,15.75,1
VIJ18,2017-11-13 03:30,13,15.75,15.75,15.74,15.74,14
VIJ18,2017-11-13 04:00,13,15.7,15.7,15.7,15.7,20
VIJ18,2017-11-13 05:00,13,15.74,15.75,15.74,15.75,60
VIJ18,2017-11-13 06:00,13,15.75,15.84,15.75,15.81,15
VIJ18,2017-11-13 06:30,13,15.82,15.82,15.82,15.82,1
VIJ18,2017-11-13 07:00,13,15.8,15.8,15.8,15.8,2
VIJ18,2017-11-13 07:30,13,15.85,15.88,15.85,15.88,24
VIJ18,2017-11-13 08:00,13,15.9,15.94,15.89,15.89,122
VIJ18,2017-11-13 08:30,13,15.9,15.9,15.75,15.76,443
VIJ18,2017-11-13 09:00,13,15.75,15.77,15.65,15.72,399
VIJ18,2017-11-13 09:30,13,15.7,15.79,15.68,15.77,290
VIJ18,2017-11-13 10:00,13,15.75,15.78,15.7,15.7,345
VIJ18,2017-11-13 10:30,13,15.7,15.74,15.7,15.7,452
VIJ18,2017-11-13 11:00,13,15.7,15.71,15.7,15.7,37
VIJ18,2017-11-13 11:30,13,15.7,15.72,15.68,15.7,40
VIJ18,2017-11-13 12:00,13,15.7,15.74,15.7,15.7,30
VIJ18,2017-11-13 12:30,13,15.7,15.73,15.65,15.65,189
VIJ18,2017-11-13 13:00,13,15.69,15.71,15.65,15.7,132
VIJ18,2017-11-13 13:30,13,15.7,15.74,15.7,15.72,214
VIJ18,2017-11-13 14:00,13,15.74,15.83,15.72,15.81,512
VIJ18,2017-11-13 14:30,13,15.8,15.88,15.8,15.87,573
VIJ18,2017-11-13 15:00,13,15.87,15.95,15.85,15.92,603
VIJ18,2017-11-13 15:30,14,15.95,15.95,15.88,15.9,75
VIJ18,2017-11-13 16:00,14,15.9,15.9,15.9,15.9,6
VIJ18,2017-11-13 17:30,14,15.9,15.9,15.9,15.9,4
VIJ18,2017-11-13 18:00,14,15.9,15.9,15.9,15.9,7
VIJ18,2017-11-13 22:30,14,15.95,15.95,15.93,15.93,2
VIJ18,2017-11-14 02:00,14,15.95,15.95,15.95,15.95,36
VIJ18,2017-11-14 02:30,14,15.9,15.9,15.9,15.9,38
VIJ18,2017-11-14 03:00,14,15.9,15.92,15.88,15.9,15
VIJ18,2017-11-14 03:30,14,15.91,15.91,15.91,15.91,3
VIJ18,2017-11-14 04:00,14,15.93,15.93,15.93,15.93,70
VIJ18,2017-11-14 05:30,14,15.95,15.95,15.9,15.9,23
VIJ18,2017-11-14 06:00,14,15.92,15.95,15.92,15.95,4
VIJ18,2017-11-14 07:30,14,15.95,15.95,15.95,15.95,6
VIJ18,2017-11-14 08:00,14,16.02,16.05,15.95,16.02,164
VIJ18,2017-11-14 08:30,14,16.02,16.1,15.98,16.1,488
VIJ18,2017-11-14 09:00,14,16.1,16.25,16.1,16.15,739
VIJ18,2017-11-14 09:30,14,16.17,16.18,15.95,15.98,365
VIJ18,2017-11-14 10:00,14,15.95,16.08,15.95,16.08,335
VIJ18,2017-11-14 10:30,14,16.09,16.1,16.05,16.1,221
VIJ18,2017-11-14 11:00,14,16.05,16.15,16.05,16.12,304
VIJ18,2017-11-14 11:30,14,16.1,16.2,16.1,16.18,255
VIJ18,2017-11-14 12:00,14,16.18,16.2,16.1,16.14,298
VIJ18,2017-11-14 12:30,14,16.17,16.2,16.1,16.14,418
VIJ18,2017-11-14 13:00,14,16.14,16.18,16.1,16.14,146
VIJ18,2017-11-14 13:30,14,16.15,16.2,16.15,16.15,684
VIJ18,2017-11-14 14:00,14,16.17,16.17,16.05,16.11,361
VIJ18,2017-11-14 14:30,14,16.12,16.22,16.1,16.13,1783
VIJ18,2017-11-14 15:00,14,16.13,16.13,16.05,16.1,709
VIJ18,2017-11-14 15:30,15,16.08,16.1,16.08,16.1,34
VIJ18,2017-11-14 16:00,15,16.08,16.08,16.05,16.05,9
VIJ18,2017-11-14 17:00,15,16.1,16.1,16.1,16.1,10
VIJ18,2017-11-14 18:00,15,16.15,16.17,16.15,16.17,7
VIJ18,2017-11-14 18:30,15,16.2,16.26,16.2,16.25,24
VIJ18,2017-11-14 19:00,15,16.25,16.25,16.25,16.25,5
VIJ18,2017-11-14 19:30,15,16.25,16.3,16.25,16.25,27
VIJ18,2017-11-14 21:30,15,16.25,16.25,16.25,16.25,17
VIJ18,2017-11-14 22:00,15,16.24,16.24,16.24,16.24,1
VIJ18,2017-11-14 23:00,15,16.25,16.25,16.25,16.25,1
VIJ18,2017-11-15 00:30,15,16.25,16.25,16.25,16.25,1
VIJ18,2017-11-15 01:00,15,16.3,16.3,16.3,16.3,1
VIJ18,2017-11-15 01:30,15,16.3,16.3,16.3,16.3,12
VIJ18,2017-11-15 02:00,15,16.28,16.3,16.28,16.3,27
VIJ18,2017-11-15 02:30,15,16.3,16.3,16.27,16.27,25
VIJ18,2017-11-15 03:00,15,16.3,16.3,16.3,16.3,10
VIJ18,2017-11-15 03:30,15,16.34,16.36,16.34,16.35,29
VIJ18,2017-11-15 04:00,15,16.35,16.37,16.32,16.37,94
VIJ18,2017-11-15 04:30,15,16.37,16.4,16.35,16.4,10
VIJ18,2017-11-15 05:30,15,16.35,16.35,16.35,16.35,7
VIJ18,2017-11-15 06:30,15,16.3,16.3,16.3,16.3,27
VIJ18,2017-11-15 07:00,15,16.28,16.28,16.28,16.28,1
VIJ18,2017-11-15 07:30,15,16.28,16.32,16.28,16.3,6
VIJ18,2017-11-15 08:00,15,16.3,16.35,16.3,16.35,164
VIJ18,2017-11-15 08:30,15,16.33,16.57,16.33,16.5,816
VIJ18,2017-11-15 09:00,15,16.47,16.49,16.32,16.39,707
VIJ18,2017-11-15 09:30,15,16.39,16.39,16.27,16.3,288
VIJ18,2017-11-15 10:00,15,16.29,16.35,16.21,16.25,688
VIJ18,2017-11-15 10:30,15,16.22,16.25,16.2,16.23,108
VIJ18,2017-11-15 11:00,15,16.24,16.34,16.24,16.29,323
VIJ18,2017-11-15 11:30,15,16.27,16.3,16.27,16.28,16
VIJ18,2017-11-15 12:00,15,16.29,16.35,16.25,16.32,151
VIJ18,2017-11-15 12:30,15,16.3,16.35,16.25,16.32,444
VIJ18,2017-11-15 13:00,15,16.31,16.35,16.27,16.28,86
VIJ18,2017-11-15 13:30,15,16.28,16.3,16.25,16.27,33
VIJ18,2017-11-15 14:00,15,16.28,16.33,16.22,16.31,428
VIJ18,2017-11-15 14:30,15,16.32,16.43,16.27,16.35,755
VIJ18,2017-11-15 15:00,15,16.36,16.4,16.25,16.25,672
VIJ18,2017-11-15 15:30,16,16.3,16.31,16.25,16.25,6
VIJ18,2017-11-15 16:00,16,16.3,16.3,16.3,16.3,3
VIJ18,2017-11-15 18:30,16,16.3,16.3,16.29,16.29,5
VIJ18,2017-11-15 19:00,16,16.3,16.3,16.29,16.3,15
VIJ18,2017-11-15 20:00,16,16.25,16.25,16.25,16.25,5
VIJ18,2017-11-15 20:30,16,16.24,16.27,16.24,16.25,20
VIJ18,2017-11-15 22:30,16,16.2,16.2,16.2,16.2,10
VIJ18,2017-11-16 00:00,16,16.24,16.24,16.24,16.24,1
VIJ18,2017-11-16 01:00,16,16.25,16.25,16.2,16.23,56
VIJ18,2017-11-16 01:30,16,16.25,16.25,16.24,16.25,23
VIJ18,2017-11-16 02:00,16,16.2,16.2,16.2,16.2,1
VIJ18,2017-11-16 02:30,16,16.24,16.24,16.2,16.24,9
VIJ18,2017-11-16 03:30,16,16.2,16.2,16.17,16.19,18
VIJ18,2017-11-16 04:00,16,16.15,16.15,16.15,16.15,2
VIJ18,2017-11-16 04:30,16,16.15,16.17,16.14,16.15,16
VIJ18,2017-11-16 05:00,16,16.15,16.15,16.15,16.15,1
VIJ18,2017-11-16 06:00,16,16.17,16.17,16.17,16.17,5
VIJ18,2017-11-16 06:30,16,16.15,16.17,16.15,16.15,43
VIJ18,2017-11-16 07:00,16,16.15,16.15,16.1,16.12,91
VIJ18,2017-11-16 07:30,16,16.1,16.13,16.1,16.12,34
VIJ18,2017-11-16 08:00,16,16.1,16.1,16.07,16.08,54
VIJ18,2017-11-16 08:30,16,16.06,16.08,16.02,16.07,158
VIJ18,2017-11-16 09:00,16,16.05,16.08,15.9,15.96,579
VIJ18,2017-11-16 09:30,16,15.95,15.95,15.9,15.95,190
VIJ18,2017-11-16 10:00,16,15.95,15.97,15.9,15.96,83
VIJ18,2017-11-16 10:30,16,15.96,15.98,15.95,15.96,47
VIJ18,2017-11-16 11:00,16,15.95,15.97,15.9,15.93,132
VIJ18,2017-11-16 11:30,16,15.92,15.95,15.9,15.9,49
VIJ18,2017-11-16 12:00,16,15.9,15.97,15.9,15.96,150
VIJ18,2017-11-16 12:30,16,15.95,15.96,15.9,15.94,188
VIJ18,2017-11-16 13:00,16,15.91,15.93,15.9,15.93,31
VIJ18,2017-11-16 13:30,16,15.93,15.95,15.9,15.95,340
VIJ18,2017-11-16 14:00,16,15.95,16.01,15.95,16,374
VIJ18,2017-11-16 14:30,16,16,16.05,15.98,16.05,232
VIJ18,2017-11-16 15:00,16,16.05,16.05,15.97,16,617
VIJ18,2017-11-16 15:30,17,16,16,15.95,15.95,72
VIJ18,2017-11-16 16:00,17,15.98,15.99,15.98,15.99,4
VIJ18,2017-11-16 16:30,17,16,16.01,15.99,16.01,6
VIJ18,2017-11-16 17:00,17,16,16.04,16,16.04,17
VIJ18,2017-11-16 18:30,17,16,16,16,16,11
VIJ18,2017-11-16 19:00,17,16,16,16,16,4
VIJ18,2017-11-16 20:00,17,16,16.02,15.99,16.01,63
VIJ18,2017-11-16 20:30,17,16.01,16.05,16.01,16.03,123
VIJ18,2017-11-16 21:30,17,16,16.05,16,16.05,6
VIJ18,2017-11-16 22:00,17,16.05,16.05,16.03,16.03,6
VIJ18,2017-11-17 01:00,17,16,16,16,16,1
VIJ18,2017-11-17 01:30,17,16.02,16.02,16.02,16.02,5
VIJ18,2017-11-17 02:30,17,16.05,16.05,16,16.05,131
VIJ18,2017-11-17 03:00,17,16.04,16.04,16.04,16.04,1
VIJ18,2017-11-17 03:30,17,16.05,16.08,16.05,16.05,49
VIJ18,2017-11-17 04:30,17,16.05,16.05,16.05,16.05,6
VIJ18,2017-11-17 05:00,17,16.08,16.09,16.07,16.07,19
VIJ18,2017-11-17 05:30,17,16.05,16.05,16.05,16.05,3
VIJ18,2017-11-17 06:00,17,16.02,16.03,16.01,16.01,47
VIJ18,2017-11-17 06:30,17,16,16,15.99,15.99,30
VIJ18,2017-11-17 07:00,17,16,16.02,16,16.02,52
VIJ18,2017-11-17 07:30,17,16,16.01,16,16.01,26
VIJ18,2017-11-17 08:00,17,16,16.05,15.99,16.03,95
VIJ18,2017-11-17 08:30,17,16.03,16.03,15.95,15.96,220
VIJ18,2017-11-17 09:00,17,15.97,15.97,15.9,15.93,435
VIJ18,2017-11-17 09:30,17,15.92,15.92,15.86,15.86,113
VIJ18,2017-11-17 10:00,17,15.86,15.9,15.82,15.82,380
VIJ18,2017-11-17 10:30,17,15.82,15.87,15.8,15.87,141
VIJ18,2017-11-17 11:00,17,15.86,15.88,15.8,15.84,166
VIJ18,2017-11-17 11:30,17,15.85,15.89,15.82,15.89,361
VIJ18,2017-11-17 12:00,17,15.87,15.9,15.85,15.87,38
VIJ18,2017-11-17 12:30,17,15.88,15.88,15.8,15.82,78
VIJ18,2017-11-17 13:00,17,15.83,15.84,15.8,15.82,179
VIJ18,2017-11-17 13:30,17,15.83,15.85,15.8,15.82,142
VIJ18,2017-11-17 14:00,17,15.82,15.85,15.8,15.83,84
VIJ18,2017-11-17 14:30,17,15.85,15.85,15.8,15.84,534
VIJ18,2017-11-17 15:00,17,15.83,15.93,15.8,15.9,1077
VIJ18,2017-11-19 17:00,20,15.85,15.85,15.81,15.85,35
VIJ18,2017-11-19 17:30,20,15.85,15.85,15.85,15.85,13
VIJ18,2017-11-19 18:30,20,15.85,15.86,15.85,15.86,7
VIJ18,2017-11-19 19:00,20,15.85,15.9,15.85,15.9,3
VIJ18,2017-11-19 19:30,20,15.88,15.9,15.88,15.9,33
VIJ18,2017-11-19 20:00,20,15.92,15.92,15.92,15.92,2
VIJ18,2017-11-19 20:30,20,15.93,15.93,15.93,15.93,11
VIJ18,2017-11-19 21:00,20,15.94,15.95,15.94,15.95,14
VIJ18,2017-11-19 21:30,20,15.95,15.95,15.95,15.95,1
VIJ18,2017-11-19 23:00,20,15.95,15.95,15.95,15.95,45
VIJ18,2017-11-20 00:30,20,15.95,15.95,15.93,15.93,24
VIJ18,2017-11-20 01:00,20,15.9,15.9,15.9,15.9,6
VIJ18,2017-11-20 01:30,20,15.9,15.9,15.9,15.9,3
VIJ18,2017-11-20 02:00,20,15.9,15.9,15.9,15.9,19
VIJ18,2017-11-20 05:00,20,15.84,15.84,15.81,15.81,2
VIJ18,2017-11-20 05:30,20,15.82,15.82,15.78,15.78,46
VIJ18,2017-11-20 06:00,20,15.78,15.79,15.78,15.78,22
VIJ18,2017-11-20 06:30,20,15.78,15.79,15.75,15.78,100
VIJ18,2017-11-20 07:00,20,15.77,15.77,15.77,15.77,1
VIJ18,2017-11-20 07:30,20,15.75,15.75,15.7,15.74,264
VIJ18,2017-11-20 08:00,20,15.7,15.7,15.65,15.68,91
VIJ18,2017-11-20 08:30,20,15.68,15.7,15.6,15.6,536
VIJ18,2017-11-20 09:00,20,15.6,15.63,15.55,15.59,275
VIJ18,2017-11-20 09:30,20,15.6,15.6,15.55,15.55,69
VIJ18,2017-11-20 10:00,20,15.56,15.6,15.5,15.5,156
VIJ18,2017-11-20 10:30,20,15.52,15.58,15.5,15.55,400
VIJ18,2017-11-20 11:00,20,15.57,15.58,15.55,15.55,85
VIJ18,2017-11-20 11:30,20,15.56,15.58,15.55,15.57,189
VIJ18,2017-11-20 12:00,20,15.57,15.58,15.55,15.57,57
VIJ18,2017-11-20 12:30,20,15.57,15.63,15.55,15.61,88
VIJ18,2017-11-20 13:00,20,15.6,15.63,15.6,15.6,53
VIJ18,2017-11-20 13:30,20,15.61,15.64,15.6,15.6,70
VIJ18,2017-11-20 14:00,20,15.61,15.64,15.6,15.63,45
VIJ18,2017-11-20 14:30,20,15.61,15.68,15.57,15.57,708
VIJ18,2017-11-20 15:00,20,15.57,15.65,15.55,15.6,478
VIJ18,2017-11-20 15:30,21,15.57,15.6,15.57,15.6,9
VIJ18,2017-11-20 17:00,21,15.55,15.55,15.55,15.55,2
VIJ18,2017-11-20 19:00,21,15.55,15.55,15.55,15.55,1
VIJ18,2017-11-21 00:00,21,15.55,15.55,15.55,15.55,5
VIJ18,2017-11-21 03:00,21,15.57,15.59,15.57,15.59,3
VIJ18,2017-11-21 03:30,21,15.57,15.57,15.55,15.55,6
VIJ18,2017-11-21 04:00,21,15.55,15.55,15.52,15.52,9
VIJ18,2017-11-21 05:30,21,15.53,15.53,15.5,15.5,26
VIJ18,2017-11-21 06:00,21,15.5,15.5,15.43,15.43,141
VIJ18,2017-11-21 06:30,21,15.45,15.45,15.41,15.43,45
VIJ18,2017-11-21 07:00,21,15.41,15.42,15.4,15.41,110
VIJ18,2017-11-21 07:30,21,15.42,15.42,15.35,15.39,198
VIJ18,2017-11-21 08:00,21,15.35,15.39,15.35,15.39,117
VIJ18,2017-11-21 08:30,21,15.39,15.43,15.33,15.36,748
VIJ18,2017-11-21 09:00,21,15.36,15.39,15.3,15.34,578
VIJ18,2017-11-21 09:30,21,15.35,15.39,15.33,15.35,538
VIJ18,2017-11-21 10:00,21,15.37,15.4,15.35,15.4,66
VIJ18,2017-11-21 10:30,21,15.35,15.4,15.33,15.33,178
VIJ18,2017-11-21 11:00,21,15.3,15.35,15.3,15.3,20
VIJ18,2017-11-21 11:30,21,15.33,15.35,15.3,15.33,21
VIJ18,2017-11-21 12:00,21,15.33,15.35,15.3,15.33,16
VIJ18,2017-11-21 12:30,21,15.34,15.35,15.3,15.34,265
VIJ18,2017-11-21 13:00,21,15.33,15.35,15.3,15.33,155
VIJ18,2017-11-21 13:30,21,15.3,15.35,15.3,15.3,18
VIJ18,2017-11-21 14:00,21,15.32,15.35,15.3,15.31,73
VIJ18,2017-11-21 14:30,21,15.31,15.35,15.25,15.29,431
VIJ18,2017-11-21 15:00,21,15.25,15.33,15.25,15.3,806
VIJ18,2017-11-21 15:30,22,15.29,15.32,15.25,15.3,26
VIJ18,2017-11-21 16:00,22,15.3,15.3,15.3,15.3,22
VIJ18,2017-11-21 19:00,22,15.29,15.3,15.27,15.27,7
VIJ18,2017-11-21 21:00,22,15.29,15.29,15.29,15.29,2
VIJ18,2017-11-21 23:30,22,15.29,15.29,15.29,15.29,1
VIJ18,2017-11-22 02:00,22,15.3,15.3,15.3,15.3,7
VIJ18,2017-11-22 02:30,22,15.3,15.3,15.3,15.3,24
VIJ18,2017-11-22 03:00,22,15.3,15.3,15.25,15.25,8
VIJ18,2017-11-22 05:00,22,15.29,15.29,15.25,15.27,59
VIJ18,2017-11-22 05:30,22,15.28,15.28,15.25,15.25,22
VIJ18,2017-11-22 06:00,22,15.24,15.24,15.23,15.23,15
VIJ18,2017-11-22 06:30,22,15.22,15.23,15.22,15.23,5
VIJ18,2017-11-22 07:00,22,15.23,15.23,15.2,15.2,296
VIJ18,2017-11-22 07:30,22,15.2,15.23,15.2,15.23,49
VIJ18,2017-11-22 08:00,22,15.22,15.23,15.2,15.2,62
VIJ18,2017-11-22 08:30,22,15.2,15.25,15.15,15.22,275
VIJ18,2017-11-22 09:00,22,15.25,15.25,15.2,15.25,273
VIJ18,2017-11-22 09:30,22,15.26,15.3,15.2,15.23,176
VIJ18,2017-11-22 10:00,22,15.22,15.25,15.2,15.2,32
VIJ18,2017-11-22 10:30,22,15.24,15.25,15.17,15.2,251
VIJ18,2017-11-22 11:00,22,15.18,15.25,15.15,15.25,123
VIJ18,2017-11-22 11:30,22,15.22,15.25,15.2,15.25,29
VIJ18,2017-11-22 12:00,22,15.22,15.28,15.2,15.23,189
VIJ18,2017-11-22 12:30,22,15.23,15.25,15.2,15.22,40
VIJ18,2017-11-22 13:00,22,15.2,15.25,15.2,15.2,65
VIJ18,2017-11-22 13:30,22,15.23,15.23,15.17,15.17,158
VIJ18,2017-11-22 14:00,22,15.17,15.25,15.17,15.21,266
VIJ18,2017-11-22 14:30,22,15.22,15.25,15.15,15.2,509
VIJ18,2017-11-22 15:00,22,15.2,15.25,15.15,15.15,260
VIJ18,2017-11-22 15:30,23,15.25,15.25,15.2,15.2,40
VIJ18,2017-11-22 19:30,23,15.25,15.25,15.25,15.25,5
VIJ18,2017-11-23 01:00,23,15.23,15.23,15.23,15.23,2
VIJ18,2017-11-23 01:30,23,15.25,15.35,15.25,15.35,131
VIJ18,2017-11-23 02:00,23,15.32,15.33,15.3,15.3,26
VIJ18,2017-11-23 02:30,23,15.3,15.3,15.3,15.3,49
VIJ18,2017-11-23 03:00,23,15.3,15.3,15.3,15.3,2
VIJ18,2017-11-23 05:00,23,15.25,15.25,15.23,15.23,108
VIJ18,2017-11-23 06:30,23,15.22,15.22,15.22,15.22,1
VIJ18,2017-11-23 07:00,23,15.25,15.25,15.25,15.25,1
VIJ18,2017-11-23 07:30,23,15.23,15.23,15.23,15.23,8
VIJ18,2017-11-23 08:00,23,15.22,15.23,15.2,15.23,125
VIJ18,2017-11-23 08:30,23,15.2,15.23,15.2,15.23,37
VIJ18,2017-11-23 09:00,23,15.23,15.23,15.2,15.2,7
VIJ18,2017-11-23 09:30,23,15.23,15.25,15.21,15.25,12
VIJ18,2017-11-23 10:00,23,15.21,15.31,15.2,15.3,303
VIJ18,2017-11-23 17:00,24,15.3,15.3,15.3,15.3,10
VIJ18,2017-11-23 17:30,24,15.3,15.3,15.3,15.3,6
VIJ18,2017-11-24 01:00,24,15.25,15.25,15.22,15.24,137
VIJ18,2017-11-24 01:30,24,15.22,15.22,15.22,15.22,2
VIJ18,2017-11-24 02:00,24,15.22,15.22,15.22,15.22,2
VIJ18,2017-11-24 02:30,24,15.2,15.24,15.2,15.2,53
VIJ18,2017-11-24 03:00,24,15.2,15.2,15.2,15.2,1
VIJ18,2017-11-24 05:00,24,15.2,15.2,15.19,15.19,52
VIJ18,2017-11-24 05:30,24,15.2,15.2,15.2,15.2,5
VIJ18,2017-11-24 07:00,24,15.17,15.17,15.15,15.15,8
VIJ18,2017-11-24 07:30,24,15.15,15.15,15.15,15.15,3
VIJ18,2017-11-24 08:00,24,15.18,15.18,15.15,15.18,27
VIJ18,2017-11-24 08:30,24,15.2,15.2,15.16,15.17,186
VIJ18,2017-11-24 09:00,24,15.17,15.2,15.1,15.15,328
VIJ18,2017-11-24 09:30,24,15.15,15.15,15.1,15.12,45
VIJ18,2017-11-24 10:00,24,15.12,15.15,15.1,15.12,148
VIJ18,2017-11-24 10:30,24,15.1,15.15,15.1,15.13,44
VIJ18,2017-11-24 11:00,24,15.12,15.15,15.1,15.12,43
VIJ18,2017-11-24 11:30,24,15.12,15.15,15.1,15.13,415
VIJ18,2017-11-24 12:00,24,15.13,15.18,15.1,15.13,627
VIJ18,2017-11-26 17:00,27,15.15,15.15,15.13,15.13,8
VIJ18,2017-11-26 19:30,27,15.15,15.17,15.15,15.17,4
VIJ18,2017-11-26 20:00,27,15.18,15.23,15.18,15.23,31
VIJ18,2017-11-26 22:00,27,15.23,15.23,15.19,15.19,10
VIJ18,2017-11-26 22:30,27,15.19,15.19,15.19,15.19,3
VIJ18,2017-11-27 01:00,27,15.17,15.17,15.17,15.17,1
VIJ18,2017-11-27 01:30,27,15.2,15.2,15.2,15.2,4
VIJ18,2017-11-27 02:30,27,15.15,15.15,15.15,15.15,43
VIJ18,2017-11-27 03:00,27,15.13,15.13,15.08,15.08,13
VIJ18,2017-11-27 03:30,27,15.08,15.12,15.08,15.08,26
VIJ18,2017-11-27 04:00,27,15.12,15.12,15.1,15.11,60
VIJ18,2017-11-27 04:30,27,15.11,15.11,15.11,15.11,19
VIJ18,2017-11-27 05:00,27,15.1,15.1,15.08,15.09,11
VIJ18,2017-11-27 05:30,27,15.09,15.09,15.09,15.09,3
VIJ18,2017-11-27 06:00,27,15.1,15.18,15.1,15.18,86
VIJ18,2017-11-27 06:30,27,15.18,15.18,15.18,15.18,6
VIJ18,2017-11-27 07:30,27,15.18,15.18,15.18,15.18,2
VIJ18,2017-11-27 08:00,27,15.18,15.2,15.18,15.2,55
VIJ18,2017-11-27 08:30,27,15.19,15.22,15.13,15.17,217
VIJ18,2017-11-27 09:00,27,15.17,15.2,15.15,15.17,171
VIJ18,2017-11-27 09:30,27,15.18,15.2,15.13,15.18,197
VIJ18,2017-11-27 10:00,27,15.18,15.25,15.15,15.25,436
VIJ18,2017-11-27 10:30,27,15.23,15.3,15.2,15.22,341
VIJ18,2017-11-27 11:00,27,15.22,15.23,15.21,15.22,15
VIJ18,2017-11-27 11:30,27,15.22,15.25,15.22,15.23,103
VIJ18,2017-11-27 12:00,27,15.22,15.25,15.2,15.25,94
VIJ18,2017-11-27 12:30,27,15.23,15.23,15.18,15.18,70
VIJ18,2017-11-27 13:00,27,15.18,15.22,15.17,15.2,85
VIJ18,2017-11-27 13:30,27,15.18,15.22,15.18,15.2,159
VIJ18,2017-11-27 14:00,27,15.2,15.25,15.16,15.18,81
VIJ18,2017-11-27 14:30,27,15.17,15.25,15.17,15.22,399
VIJ18,2017-11-27 15:00,27,15.25,15.25,15.2,15.2,344
VIJ18,2017-11-27 15:30,28,15.2,15.24,15.2,15.2,132
VIJ18,2017-11-27 16:30,28,15.2,15.2,15.19,15.19,8
VIJ18,2017-11-27 17:00,28,15.2,15.2,15.2,15.2,11
VIJ18,2017-11-27 17:30,28,15.24,15.24,15.24,15.24,2
VIJ18,2017-11-27 18:30,28,15.25,15.25,15.22,15.25,10
VIJ18,2017-11-27 19:00,28,15.24,15.24,15.23,15.23,7
VIJ18,2017-11-27 21:30,28,15.25,15.27,15.25,15.27,18
VIJ18,2017-11-27 22:30,28,15.26,15.27,15.26,15.27,16
VIJ18,2017-11-27 23:30,28,15.27,15.27,15.27,15.27,31
VIJ18,2017-11-28 00:00,28,15.27,15.27,15.27,15.27,5
VIJ18,2017-11-28 01:00,28,15.28,15.28,15.25,15.28,72
VIJ18,2017-11-28 01:30,28,15.28,15.29,15.27,15.29,29
VIJ18,2017-11-28 02:00,28,15.25,15.27,15.24,15.27,25
VIJ18,2017-11-28 02:30,28,15.26,15.27,15.25,15.25,9
VIJ18,2017-11-28 03:00,28,15.25,15.27,15.25,15.25,10
VIJ18,2017-11-28 03:30,28,15.25,15.25,15.24,15.24,2
VIJ18,2017-11-28 04:00,28,15.24,15.24,15.2,15.24,5
VIJ18,2017-11-28 05:30,28,15.23,15.24,15.2,15.22,69
VIJ18,2017-11-28 06:00,28,15.2,15.2,15.17,15.17,5
VIJ18,2017-11-28 07:00,28,15.17,15.17,15.17,15.17,13
VIJ18,2017-11-28 07:30,28,15.17,15.17,15.17,15.17,1
VIJ18,2017-11-28 08:00,28,15.17,15.17,15.12,15.13,155
VIJ18,2017-11-28 08:30,28,15.13,15.17,15.12,15.15,162
VIJ18,2017-11-28 09:00,28,15.13,15.15,15.1,15.13,278
VIJ18,2017-11-28 09:30,28,15.12,15.15,15.1,15.14,321
VIJ18,2017-11-28 10:00,28,15.14,15.2,15.14,15.18,355
VIJ18,2017-11-28 10:30,28,15.17,15.2,15.17,15.17,199
VIJ18,2017-11-28 11:00,28,15.18,15.18,15.11,15.12,86
VIJ18,2017-11-28 11:30,28,15.13,15.15,15.1,15.13,82
VIJ18,2017-11-28 12:00,28,15.12,15.19,15.1,15.15,498
VIJ18,2017-11-28 12:30,28,15.15,15.19,15.13,15.18,204
VIJ18,2017-11-28 13:00,28,15.18,15.24,15.16,15.17,263
VIJ18,2017-11-28 13:30,28,15.16,15.17,15.12,15.15,174
VIJ18,2017-11-28 14:00,28,15.17,15.2,15.13,15.16,81
VIJ18,2017-11-28 14:30,28,15.17,15.2,15.11,15.12,58
VIJ18,2017-11-28 15:00,28,15.13,15.13,15.05,15.1,711
VIJ18,2017-11-28 15:30,29,15.12,15.12,15.1,15.1,2
VIJ18,2017-11-28 16:00,29,15.12,15.12,15.12,15.12,3
VIJ18,2017-11-28 16:30,29,15.1,15.14,15.1,15.12,17
VIJ18,2017-11-28 17:30,29,15.13,15.13,15.13,15.13,1
VIJ18,2017-11-28 18:00,29,15.1,15.1,15.1,15.1,6
VIJ18,2017-11-28 18:30,29,15.13,15.13,15.13,15.13,6
VIJ18,2017-11-28 19:00,29,15.15,15.15,15.15,15.15,1
VIJ18,2017-11-28 20:30,29,15.1,15.1,15.1,15.1,2
VIJ18,2017-11-28 21:00,29,15.1,15.14,15.1,15.13,4
VIJ18,2017-11-28 21:30,29,15.15,15.15,15.12,15.12,3
VIJ18,2017-11-28 22:30,29,15.15,15.15,15.15,15.15,2
VIJ18,2017-11-29 00:00,29,15.12,15.12,15.12,15.12,19
VIJ18,2017-11-29 01:30,29,15.12,15.13,15.12,15.13,31
VIJ18,2017-11-29 03:30,29,15.13,15.13,15.13,15.13,2
VIJ18,2017-11-29 05:30,29,15.12,15.12,15.12,15.12,7
VIJ18,2017-11-29 06:00,29,15.12,15.12,15.12,15.12,2
VIJ18,2017-11-29 07:00,29,15.14,15.14,15.13,15.13,14
VIJ18,2017-11-29 07:30,29,15.11,15.11,15.11,15.11,4
VIJ18,2017-11-29 08:00,29,15.11,15.12,15.11,15.11,5
VIJ18,2017-11-29 08:30,29,15.12,15.18,15.1,15.14,606
VIJ18,2017-11-29 09:00,29,15.14,15.28,15.1,15.19,632
VIJ18,2017-11-29 09:30,29,15.2,15.25,15.13,15.18,282
VIJ18,2017-11-29 10:00,29,15.2,15.25,15.18,15.25,204
VIJ18,2017-11-29 10:30,29,15.22,15.28,15.21,15.27,162
VIJ18,2017-11-29 11:00,29,15.27,15.31,15.23,15.26,196
VIJ18,2017-11-29 11:30,29,15.25,15.28,15.22,15.23,34
VIJ18,2017-11-29 12:00,29,15.25,15.28,15.23,15.27,212
VIJ18,2017-11-29 12:30,29,15.27,15.33,15.27,15.31,81
VIJ18,2017-11-29 13:00,29,15.31,15.35,15.28,15.3,210
VIJ18,2017-11-29 13:30,29,15.28,15.37,15.28,15.35,113
VIJ18,2017-11-29 14:00,29,15.37,15.4,15.35,15.36,77
VIJ18,2017-11-29 14:30,29,15.36,15.38,15.3,15.34,586
VIJ18,2017-11-29 15:00,29,15.34,15.4,15.3,15.3,754
VIJ18,2017-11-29 15:30,30,15.32,15.32,15.3,15.3,13
VIJ18,2017-11-29 16:00,30,15.33,15.33,15.3,15.33,54
VIJ18,2017-11-29 17:00,30,15.31,15.31,15.31,15.31,1
VIJ18,2017-11-29 18:00,30,15.33,15.33,15.33,15.33,1
VIJ18,2017-11-29 21:00,30,15.32,15.32,15.32,15.32,1
VIJ18,2017-11-29 22:30,30,15.32,15.33,15.32,15.33,4
VIJ18,2017-11-29 23:00,30,15.32,15.33,15.32,15.33,8
VIJ18,2017-11-30 00:00,30,15.32,15.33,15.32,15.32,5
VIJ18,2017-11-30 00:30,30,15.33,15.33,15.31,15.31,30
VIJ18,2017-11-30 01:30,30,15.33,15.33,15.32,15.32,12
VIJ18,2017-11-30 02:00,30,15.34,15.34,15.3,15.3,19
VIJ18,2017-11-30 02:30,30,15.33,15.33,15.3,15.3,25
VIJ18,2017-11-30 03:00,30,15.3,15.3,15.27,15.28,31
VIJ18,2017-11-30 03:30,30,15.28,15.28,15.25,15.25,40
VIJ18,2017-11-30 04:00,30,15.25,15.27,15.24,15.27,54
VIJ18,2017-11-30 04:30,30,15.28,15.28,15.25,15.25,36
VIJ18,2017-11-30 05:00,30,15.23,15.23,15.23,15.23,21
VIJ18,2017-11-30 06:00,30,15.25,15.25,15.23,15.24,85
VIJ18,2017-11-30 07:30,30,15.23,15.23,15.23,15.23,1
VIJ18,2017-11-30 08:00,30,15.21,15.21,15.21,15.21,3
VIJ18,2017-11-30 08:30,30,15.22,15.25,15.18,15.21,211
VIJ18,2017-11-30 09:00,30,15.21,15.24,15.2,15.24,373
VIJ18,2017-11-30 09:30,30,15.24,15.29,15.2,15.26,933
VIJ18,2017-11-30 10:00,30,15.26,15.3,15.21,15.27,725
VIJ18,2017-11-30 10:30,30,15.27,15.29,15.2,15.25,489
VIJ18,2017-11-30 11:00,30,15.23,15.29,15.23,15.28,588
VIJ18,2017-11-30 11:30,30,15.25,15.31,15.21,15.23,719
VIJ18,2017-11-30 12:00,30,15.22,15.24,15.13,15.16,832
VIJ18,2017-11-30 12:30,30,15.15,15.23,15.13,15.2,398
VIJ18,2017-11-30 13:00,30,15.2,15.25,15.15,15.15,236
VIJ18,2017-11-30 13:30,30,15.15,15.28,15.15,15.28,436
VIJ18,2017-11-30 14:00,30,15.26,15.33,15.23,15.23,1217
VIJ18,2017-11-30 14:30,30,15.2,15.29,15.2,15.2,257
VIJ18,2017-11-30 15:00,30,15.25,15.3,15.23,15.27,384
VIJ18,2017-11-30 15:30,1,15.3,15.35,15.3,15.35,17
VIJ18,2017-11-30 18:00,1,15.35,15.35,15.35,15.35,1
VIJ18,2017-11-30 18:30,1,15.35,15.35,15.35,15.35,21
VIJ18,2017-11-30 19:00,1,15.35,15.35,15.35,15.35,8
VIJ18,2017-11-30 19:30,1,15.35,15.35,15.35,15.35,7
VIJ18,2017-11-30 20:30,1,15.37,15.37,15.37,15.37,4
VIJ18,2017-11-30 22:00,1,15.38,15.38,15.38,15.38,11
VIJ18,2017-11-30 23:00,1,15.35,15.35,15.35,15.35,1
VIJ18,2017-12-01 00:00,1,15.38,15.38,15.38,15.38,3
VIJ18,2017-12-01 01:30,1,15.37,15.37,15.35,15.35,28
VIJ18,2017-12-01 02:00,1,15.3,15.34,15.3,15.34,15
VIJ18,2017-12-01 02:30,1,15.35,15.38,15.33,15.38,96
VIJ18,2017-12-01 03:00,1,15.38,15.38,15.38,15.38,8
VIJ18,2017-12-01 03:30,1,15.38,15.38,15.38,15.38,1
VIJ18,2017-12-01 04:00,1,15.38,15.38,15.38,15.38,10
VIJ18,2017-12-01 04:30,1,15.38,15.57,15.38,15.57,343
VIJ18,2017-12-01 05:00,1,15.53,15.55,15.5,15.5,73
VIJ18,2017-12-01 06:00,1,15.45,15.47,15.42,15.43,53
VIJ18,2017-12-01 06:30,1,15.42,15.42,15.38,15.42,35
VIJ18,2017-12-01 07:00,1,15.39,15.39,15.3,15.3,141
VIJ18,2017-12-01 07:30,1,15.3,15.33,15.28,15.32,34
VIJ18,2017-12-01 08:00,1,15.33,15.43,15.3,15.43,414
VIJ18,2017-12-01 08:30,1,15.4,15.43,15.34,15.38,288
VIJ18,2017-12-01 09:00,1,15.4,15.48,15.3,15.37,1188
VIJ18,2017-12-01 09:30,1,15.38,15.4,15.3,15.33,357
VIJ18,2017-12-01 10:00,1,15.33,16,15.32,15.95,2148
VIJ18,2017-12-01 10:30,1,15.98,16.1,15.46,15.47,1464
VIJ18,2017-12-01 11:00,1,15.5,15.58,15.42,15.55,423
VIJ18,2017-12-01 11:30,1,15.58,15.65,15.48,15.55,278
VIJ18,2017-12-01 12:00,1,15.5,15.6,15.5,15.55,132
VIJ18,2017-12-01 12:30,1,15.52,15.55,15.45,15.54,262
VIJ18,2017-12-01 13:00,1,15.53,15.55,15.43,15.47,311
VIJ18,2017-12-01 13:30,1,15.45,15.6,15.45,15.57,597
VIJ18,2017-12-01 14:00,1,15.58,15.7,15.57,15.67,1137
VIJ18,2017-12-01 14:30,1,15.65,15.67,15.45,15.51,1267
VIJ18,2017-12-01 15:00,1,15.55,15.58,15.36,15.46,1574
VIJ18,2017-12-03 17:00,4,15.4,15.4,15.29,15.3,60
VIJ18,2017-12-03 17:30,4,15.29,15.3,15.28,15.3,4
VIJ18,2017-12-03 18:00,4,15.25,15.3,15.24,15.3,44
VIJ18,2017-12-03 18:30,4,15.26,15.26,15.2,15.2,27
VIJ18,2017-12-03 19:00,4,15.2,15.2,15.1,15.15,206
VIJ18,2017-12-03 19:30,4,15.15,15.19,15.14,15.15,118
VIJ18,2017-12-03 20:00,4,15.1,15.13,15.1,15.13,214
VIJ18,2017-12-03 21:00,4,15.1,15.1,15.1,15.1,22
VIJ18,2017-12-04 02:00,4,15.15,15.15,15.13,15.15,82
VIJ18,2017-12-04 02:30,4,15.2,15.2,15.2,15.2,2
VIJ18,2017-12-04 03:00,4,15.2,15.2,15.2,15.2,1
VIJ18,2017-12-04 04:30,4,15.15,15.16,15.13,15.13,118
VIJ18,2017-12-04 05:00,4,15.15,15.15,15.15,15.15,35
VIJ18,2017-12-04 05:30,4,15.14,15.14,15.13,15.14,69
VIJ18,2017-12-04 06:00,4,15.15,15.17,15.15,15.15,38
VIJ18,2017-12-04 06:30,4,15.1,15.15,15.1,15.15,27
VIJ18,2017-12-04 07:00,4,15.17,15.17,15.16,15.16,23
VIJ18,2017-12-04 07:30,4,15.2,15.23,15.17,15.17,233
VIJ18,2017-12-04 08:00,4,15.16,15.18,15.13,15.13,352
VIJ18,2017-12-04 08:30,4,15.15,15.23,15.1,15.17,801
VIJ18,2017-12-04 09:00,4,15.17,15.25,15.15,15.17,510
VIJ18,2017-12-04 09:30,4,15.18,15.33,15.15,15.23,501
VIJ18,2017-12-04 10:00,4,15.25,15.28,15.15,15.15,180
VIJ18,2017-12-04 10:30,4,15.2,15.2,15.12,15.15,172
VIJ18,2017-12-04 11:00,4,15.13,15.13,15.06,15.1,141
VIJ18,2017-12-04 11:30,4,15.1,15.1,15,15.03,263
VIJ18,2017-12-04 12:00,4,15.05,15.07,15,15.02,90
VIJ18,2017-12-04 12:30,4,15.02,15.08,15,15.08,393
VIJ18,2017-12-04 13:00,4,15.07,15.17,15.07,15.16,175
VIJ18,2017-12-04 13:30,4,15.17,15.23,15.1,15.1,262
VIJ18,2017-12-04 14:00,4,15.12,15.18,15.1,15.15,1026
VIJ18,2017-12-04 14:30,4,15.15,15.3,15.13,15.29,997
VIJ18,2017-12-04 15:00,4,15.3,15.45,15.28,15.45,705
VIJ18,2017-12-04 15:30,5,15.4,15.4,15.4,15.4,11
VIJ18,2017-12-04 16:00,5,15.42,15.42,15.4,15.4,6
VIJ18,2017-12-04 18:00,5,15.37,15.37,15.37,15.37,3
VIJ18,2017-12-04 19:30,5,15.36,15.36,15.35,15.35,34
VIJ18,2017-12-04 20:00,5,15.35,15.35,15.35,15.35,4
VIJ18,2017-12-04 20:30,5,15.36,15.36,15.35,15.35,21
VIJ18,2017-12-04 21:30,5,15.3,15.3,15.3,15.3,1
VIJ18,2017-12-04 22:00,5,15.32,15.32,15.32,15.32,5
VIJ18,2017-12-04 22:30,5,15.3,15.3,15.3,15.3,1
VIJ18,2017-12-04 23:30,5,15.25,15.29,15.25,15.29,36
VIJ18,2017-12-05 00:30,5,15.29,15.29,15.29,15.29,50
VIJ18,2017-12-05 01:30,5,15.3,15.34,15.3,15.34,69
VIJ18,2017-12-05 02:00,5,15.3,15.32,15.3,15.3,264
VIJ18,2017-12-05 02:30,5,15.32,15.35,15.3,15.32,252
VIJ18,2017-12-05 03:00,5,15.3,15.35,15.3,15.3,46
VIJ18,2017-12-05 03:30,5,15.32,15.36,15.32,15.35,51
VIJ18,2017-12-05 04:00,5,15.3,15.37,15.3,15.35,338
VIJ18,2017-12-05 05:00,5,15.39,15.39,15.33,15.34,25
VIJ18,2017-12-05 06:00,5,15.3,15.35,15.27,15.27,62
VIJ18,2017-12-05 06:30,5,15.3,15.3,15.24,15.25,57
VIJ18,2017-12-05 07:00,5,15.22,15.3,15.22,15.23,106
VIJ18,2017-12-05 07:30,5,15.25,15.28,15.22,15.28,136
VIJ18,2017-12-05 08:00,5,15.27,15.28,15.2,15.25,214
VIJ18,2017-12-05 08:30,5,15.25,15.33,15.18,15.29,402
VIJ18,2017-12-05 09:00,5,15.28,15.29,15.15,15.19,423
VIJ18,2017-12-05 09:30,5,15.15,15.25,15.15,15.18,345
VIJ18,2017-12-05 10:00,5,15.16,15.17,15.1,15.12,301
VIJ18,2017-12-05 10:30,5,15.12,15.19,15.1,15.18,278
VIJ18,2017-12-05 11:00,5,15.16,15.23,15.16,15.2,560
VIJ18,2017-12-05 11:30,5,15.18,15.21,15.15,15.2,179
VIJ18,2017-12-05 12:00,5,15.2,15.23,15.16,15.17,224
VIJ18,2017-12-05 12:30,5,15.15,15.2,15.12,15.14,206
VIJ18,2017-12-05 13:00,5,15.15,15.25,15.1,15.2,175
VIJ18,2017-12-05 13:30,5,15.2,15.38,15.2,15.33,711
VIJ18,2017-12-05 14:00,5,15.33,15.4,15.26,15.28,1001
VIJ18,2017-12-05 14:30,5,15.28,15.3,15.2,15.25,1102
VIJ18,2017-12-05 15:00,5,15.23,15.33,15.22,15.29,334
VIJ18,2017-12-05 15:30,6,15.3,15.35,15.3,15.35,10
VIJ18,2017-12-05 16:00,6,15.33,15.33,15.33,15.33,1
VIJ18,2017-12-05 17:00,6,15.33,15.33,15.32,15.32,3
VIJ18,2017-12-05 18:00,6,15.3,15.3,15.3,15.3,19
VIJ18,2017-12-05 19:30,6,15.29,15.29,15.29,15.29,2
VIJ18,2017-12-05 20:00,6,15.28,15.3,15.28,15.3,2
VIJ18,2017-12-05 20:30,6,15.33,15.37,15.32,15.37,12
VIJ18,2017-12-05 22:00,6,15.35,15.35,15.35,15.35,5
VIJ18,2017-12-05 23:00,6,15.39,15.39,15.39,15.39,1
VIJ18,2017-12-06 00:30,6,15.38,15.38,15.37,15.37,5
VIJ18,2017-12-06 01:30,6,15.4,15.4,15.38,15.38,36
VIJ18,2017-12-06 02:00,6,15.35,15.35,15.35,15.35,69
VIJ18,2017-12-06 02:30,6,15.38,15.38,15.33,15.33,6
VIJ18,2017-12-06 03:00,6,15.35,15.35,15.33,15.35,103
VIJ18,2017-12-06 03:30,6,15.38,15.38,15.38,15.38,10
VIJ18,2017-12-06 05:00,6,15.35,15.35,15.35,15.35,4
VIJ18,2017-12-06 05:30,6,15.38,15.38,15.38,15.38,2
VIJ18,2017-12-06 06:00,6,15.33,15.33,15.33,15.33,2
VIJ18,2017-12-06 06:30,6,15.4,15.4,15.35,15.35,13
VIJ18,2017-12-06 07:00,6,15.33,15.35,15.33,15.35,29
VIJ18,2017-12-06 07:30,6,15.35,15.35,15.35,15.35,74
VIJ18,2017-12-06 08:00,6,15.34,15.37,15.33,15.35,138
VIJ18,2017-12-06 08:30,6,15.35,15.35,15.23,15.32,582
VIJ18,2017-12-06 09:00,6,15.32,15.37,15.28,15.3,373
VIJ18,2017-12-06 09:30,6,15.29,15.38,15.28,15.3,265
VIJ18,2017-12-06 10:00,6,15.3,15.32,15.23,15.25,106
VIJ18,2017-12-06 10:30,6,15.25,15.32,15.23,15.3,86
VIJ18,2017-12-06 11:00,6,15.3,15.38,15.3,15.37,101
VIJ18,2017-12-06 11:30,6,15.36,15.36,15.3,15.32,135
VIJ18,2017-12-06 12:00,6,15.35,15.36,15.31,15.33,54
VIJ18,2017-12-06 12:30,6,15.31,15.35,15.3,15.32,86
VIJ18,2017-12-06 13:00,6,15.32,15.32,15.26,15.3,256
VIJ18,2017-12-06 13:30,6,15.32,15.32,15.25,15.27,37
VIJ18,2017-12-06 14:00,6,15.3,15.3,15.23,15.24,145
VIJ18,2017-12-06 14:30,6,15.25,15.3,15.21,15.3,177
VIJ18,2017-12-06 15:00,6,15.26,15.3,15.25,15.25,285
VIJ18,2017-12-06 15:30,7,15.23,15.23,15.2,15.2,3
VIJ18,2017-12-06 17:30,7,15.25,15.25,15.25,15.25,3
VIJ18,2017-12-06 18:00,7,15.2,15.2,15.15,15.16,16
VIJ18,2017-12-06 18:30,7,15.16,15.16,15.13,15.13,20
VIJ18,2017-12-06 19:00,7,15.14,15.14,15.14,15.14,1
VIJ18,2017-12-06 20:00,7,15.13,15.18,15.13,15.15,221
VIJ18,2017-12-06 20:30,7,15.15,15.16,15.15,15.16,13
VIJ18,2017-12-07 00:00,7,15.15,15.19,15.15,15.19,4
VIJ18,2017-12-07 00:30,7,15.19,15.19,15.19,15.19,7
VIJ18,2017-12-07 01:00,7,15.19,15.21,15.19,15.21,37
VIJ18,2017-12-07 02:30,7,15.23,15.23,15.23,15.23,10
VIJ18,2017-12-07 03:00,7,15.23,15.23,15.23,15.23,10
VIJ18,2017-12-07 03:30,7,15.2,15.21,15.2,15.21,45
VIJ18,2017-12-07 04:00,7,15.2,15.2,15.2,15.2,1
VIJ18,2017-12-07 04:30,7,15.2,15.22,15.2,15.22,19
VIJ18,2017-12-07 05:00,7,15.21,15.21,15.21,15.21,10
VIJ18,2017-12-07 05:30,7,15.21,15.21,15.21,15.21,10
VIJ18,2017-12-07 06:00,7,15.21,15.22,15.21,15.22,13
VIJ18,2017-12-07 06:30,7,15.22,15.25,15.2,15.24,32
VIJ18,2017-12-07 07:00,7,15.24,15.25,15.24,15.24,149
VIJ18,2017-12-07 07:30,7,15.25,15.25,15.23,15.23,35
VIJ18,2017-12-07 08:00,7,15.23,15.27,15.2,15.25,280
VIJ18,2017-12-07 08:30,7,15.25,15.27,15.15,15.15,324
VIJ18,2017-12-07 09:00,7,15.17,15.18,15.1,15.13,464
VIJ18,2017-12-07 09:30,7,15.13,15.13,15.05,15.05,244
VIJ18,2017-12-07 10:00,7,15.08,15.1,15.05,15.07,61
VIJ18,2017-12-07 10:30,7,15.05,15.07,15,15,523
VIJ18,2017-12-07 11:00,7,15.02,15.05,15,15,46
VIJ18,2017-12-07 11:30,7,15.02,15.04,15,15.02,80
VIJ18,2017-12-07 12:00,7,15,15.04,15,15.02,75
VIJ18,2017-12-07 12:30,7,15,15.05,15,15,86
VIJ18,2017-12-07 13:00,7,15,15.09,15,15.08,104
VIJ18,2017-12-07 13:30,7,15.05,15.1,15.05,15.05,98
VIJ18,2017-12-07 14:00,7,15.05,15.07,15,15,167
VIJ18,2017-12-07 14:30,7,15.03,15.06,15,15.03,200
VIJ18,2017-12-07 15:00,7,15.03,15.03,14.92,14.92,507
VIJ18,2017-12-07 15:30,8,14.95,14.95,14.93,14.95,45
VIJ18,2017-12-07 16:00,8,14.95,14.95,14.95,14.95,17
VIJ18,2017-12-07 17:30,8,14.93,14.93,14.93,14.93,30
VIJ18,2017-12-07 18:00,8,14.95,14.95,14.95,14.95,66
VIJ18,2017-12-07 18:30,8,14.95,14.95,14.95,14.95,5
VIJ18,2017-12-07 19:00,8,14.95,14.95,14.95,14.95,16
VIJ18,2017-12-07 22:00,8,14.9,14.93,14.9,14.9,19
VIJ18,2017-12-07 22:30,8,14.92,14.92,14.92,14.92,1
VIJ18,2017-12-07 23:00,8,14.92,14.92,14.92,14.92,1
VIJ18,2017-12-07 23:30,8,14.9,14.9,14.9,14.9,1
VIJ18,2017-12-08 00:30,8,14.9,14.9,14.9,14.9,1
VIJ18,2017-12-08 02:00,8,14.9,14.9,14.9,14.9,1
VIJ18,2017-12-08 02:30,8,14.9,14.9,14.88,14.88,29
VIJ18,2017-12-08 03:30,8,14.85,14.86,14.85,14.86,12
VIJ18,2017-12-08 04:00,8,14.86,14.86,14.85,14.85,56
VIJ18,2017-12-08 04:30,8,14.86,14.86,14.85,14.85,4
VIJ18,2017-12-08 05:00,8,14.86,14.86,14.86,14.86,25
VIJ18,2017-12-08 05:30,8,14.86,14.87,14.86,14.87,15
VIJ18,2017-12-08 06:00,8,14.89,14.89,14.87,14.88,32
VIJ18,2017-12-08 06:30,8,14.9,14.9,14.9,14.9,2
VIJ18,2017-12-08 07:00,8,14.89,14.9,14.87,14.87,37
VIJ18,2017-12-08 07:30,8,14.87,14.87,14.85,14.85,51
VIJ18,2017-12-08 08:00,8,14.82,14.85,14.82,14.85,78
VIJ18,2017-12-08 08:30,8,14.85,14.88,14.8,14.84,352
VIJ18,2017-12-08 09:00,8,14.83,14.9,14.8,14.86,437
VIJ18,2017-12-08 09:30,8,14.87,14.88,14.8,14.84,209
VIJ18,2017-12-08 10:00,8,14.83,14.92,14.8,14.9,870
VIJ18,2017-12-08 10:30,8,14.9,14.9,14.8,14.85,267
VIJ18,2017-12-08 11:00,8,14.86,14.86,14.81,14.82,132
VIJ18,2017-12-08 11:30,8,14.82,14.84,14.8,14.84,501
VIJ18,2017-12-08 12:00,8,14.85,14.85,14.8,14.82,151
VIJ18,2017-12-08 12:30,8,14.8,14.84,14.8,14.8,65
VIJ18,2017-12-08 13:00,8,14.82,14.85,14.75,14.82,564
VIJ18,2017-12-08 13:30,8,14.82,14.85,14.8,14.82,212
VIJ18,2017-12-08 14:00,8,14.8,14.88,14.8,14.8,203
VIJ18,2017-12-08 14:30,8,14.84,14.9,14.8,14.82,1135
VIJ18,2017-12-08 15:00,8,14.82,14.85,14.75,14.84,803
VIJ18,2017-12-10 17:00,11,14.8,14.8,14.75,14.75,2
VIJ18,2017-12-10 18:00,11,14.75,14.75,14.74,14.75,53
VIJ18,2017-12-10 19:30,11,14.76,14.77,14.76,14.77,3
VIJ18,2017-12-10 20:00,11,14.75,14.77,14.75,14.77,22
VIJ18,2017-12-10 20:30,11,14.75,14.78,14.75,14.77,40
VIJ18,2017-12-10 21:00,11,14.78,14.78,14.78,14.78,50
VIJ18,2017-12-10 21:30,11,14.8,14.8,14.8,14.8,1
VIJ18,2017-12-10 22:30,11,14.78,14.78,14.77,14.78,123
VIJ18,2017-12-10 23:00,11,14.78,14.79,14.77,14.78,9
VIJ18,2017-12-11 00:30,11,14.78,14.78,14.78,14.78,1
VIJ18,2017-12-11 02:00,11,14.78,14.78,14.78,14.78,2
VIJ18,2017-12-11 02:30,11,14.8,14.8,14.8,14.8,12
VIJ18,2017-12-11 03:00,11,14.78,14.83,14.75,14.8,63
VIJ18,2017-12-11 03:30,11,14.83,14.83,14.83,14.83,8
VIJ18,2017-12-11 04:30,11,14.83,14.83,14.83,14.83,15
VIJ18,2017-12-11 05:00,11,14.83,14.83,14.81,14.82,40
VIJ18,2017-12-11 05:30,11,14.82,14.82,14.82,14.82,11
VIJ18,2017-12-11 06:30,11,14.8,14.88,14.8,14.87,161
VIJ18,2017-12-11 07:00,11,14.88,14.9,14.8,14.88,183
VIJ18,2017-12-11 07:30,11,14.85,14.86,14.8,14.84,18
VIJ18,2017-12-11 08:00,11,14.82,14.84,14.82,14.84,10
VIJ18,2017-12-11 08:30,11,14.8,14.85,14.79,14.83,296
VIJ18,2017-12-11 09:00,11,14.83,14.95,14.8,14.93,579
VIJ18,2017-12-11 09:30,11,14.91,14.95,14.9,14.9,188
VIJ18,2017-12-11 10:00,11,14.91,15,14.9,14.92,426
VIJ18,2017-12-11 10:30,11,14.92,14.95,14.85,14.92,445
VIJ18,2017-12-11 11:00,11,14.92,14.95,14.85,14.88,180
VIJ18,2017-12-11 11:30,11,14.88,14.9,14.85,14.88,274
VIJ18,2017-12-11 12:00,11,14.88,14.9,14.8,14.86,274
VIJ18,2017-12-11 12:30,11,14.88,14.9,14.85,14.85,88
VIJ18,2017-12-11 13:00,11,14.85,14.85,14.8,14.8,113
VIJ18,2017-12-11 13:30,11,14.84,14.9,14.8,14.8,676
VIJ18,2017-12-11 14:00,11,14.82,14.85,14.8,14.81,253
VIJ18,2017-12-11 14:30,11,14.85,14.85,14.75,14.75,756
VIJ18,2017-12-11 15:00,11,14.79,14.8,14.7,14.72,722
VIJ18,2017-12-11 15:30,12,14.73,14.73,14.69,14.7,62
VIJ18,2017-12-11 17:00,12,14.7,14.72,14.69,14.72,47
VIJ18,2017-12-11 18:00,12,14.7,14.7,14.7,14.7,6
VIJ18,2017-12-11 18:30,12,14.72,14.72,14.7,14.72,31
VIJ18,2017-12-11 19:30,12,14.7,14.7,14.7,14.7,4
VIJ18,2017-12-11 20:30,12,14.65,14.71,14.65,14.71,3
VIJ18,2017-12-11 23:00,12,14.75,14.75,14.75,14.75,5
VIJ18,2017-12-12 01:30,12,14.71,14.71,14.71,14.71,32
VIJ18,2017-12-12 02:30,12,14.75,14.75,14.75,14.75,1
VIJ18,2017-12-12 03:00,12,14.71,14.74,14.71,14.71,57
VIJ18,2017-12-12 03:30,12,14.72,14.73,14.7,14.73,135
VIJ18,2017-12-12 04:00,12,14.72,14.74,14.7,14.73,68
VIJ18,2017-12-12 04:30,12,14.75,14.78,14.7,14.75,183
VIJ18,2017-12-12 05:00,12,14.78,14.79,14.75,14.78,193
VIJ18,2017-12-12 05:30,12,14.78,14.78,14.75,14.77,15
VIJ18,2017-12-12 06:00,12,14.77,14.78,14.77,14.77,9
VIJ18,2017-12-12 06:30,12,14.75,14.75,14.73,14.75,40
VIJ18,2017-12-12 07:00,12,14.77,14.77,14.73,14.73,13
VIJ18,2017-12-12 07:30,12,14.75,14.78,14.75,14.77,33
VIJ18,2017-12-12 08:30,12,14.75,14.79,14.7,14.7,722
VIJ18,2017-12-12 09:00,12,14.71,14.75,14.7,14.73,737
VIJ18,2017-12-12 09:30,12,14.73,14.77,14.65,14.68,469
VIJ18,2017-12-12 10:00,12,14.7,14.73,14.65,14.69,344
VIJ18,2017-12-12 10:30,12,14.68,14.73,14.65,14.7,276
VIJ18,2017-12-12 11:00,12,14.73,14.74,14.65,14.74,562
VIJ18,2017-12-12 11:30,12,14.7,14.74,14.7,14.72,138
VIJ18,2017-12-12 12:00,12,14.74,14.75,14.7,14.7,155
VIJ18,2017-12-12 12:30,12,14.7,14.75,14.65,14.7,773
VIJ18,2017-12-12 13:00,12,14.7,14.73,14.65,14.65,235
VIJ18,2017-12-12 13:30,12,14.65,14.7,14.65,14.65,214
VIJ18,2017-12-12 14:00,12,14.65,14.79,14.65,14.78,676
VIJ18,2017-12-12 14:30,12,14.77,14.8,14.75,14.75,232
VIJ18,2017-12-12 15:00,12,14.79,14.8,14.73,14.75,577
VIJ18,2017-12-12 15:30,13,14.75,14.75,14.7,14.7,14
VIJ18,2017-12-12 16:30,13,14.75,14.77,14.75,14.75,75
VIJ18,2017-12-12 17:00,13,14.74,14.74,14.72,14.74,12
VIJ18,2017-12-12 18:30,13,14.75,14.75,14.75,14.75,1
VIJ18,2017-12-12 19:00,13,14.75,14.75,14.75,14.75,3
VIJ18,2017-12-12 19:30,13,14.72,14.72,14.72,14.72,1
VIJ18,2017-12-12 20:30,13,14.75,14.76,14.75,14.75,22
VIJ18,2017-12-12 21:00,13,14.79,14.85,14.77,14.83,38
VIJ18,2017-12-12 21:30,13,14.83,14.84,14.8,14.8,29
VIJ18,2017-12-12 22:30,13,14.81,14.81,14.8,14.8,4
VIJ18,2017-12-12 23:30,13,14.75,14.75,14.75,14.75,6
VIJ18,2017-12-13 00:00,13,14.76,14.76,14.75,14.75,84
VIJ18,2017-12-13 00:30,13,14.74,14.74,14.74,14.74,3
VIJ18,2017-12-13 01:00,13,14.73,14.74,14.73,14.74,6
VIJ18,2017-12-13 01:30,13,14.74,14.75,14.74,14.75,4
VIJ18,2017-12-13 02:00,13,14.72,14.72,14.72,14.72,1
VIJ18,2017-12-13 02:30,13,14.72,14.72,14.7,14.7,52
VIJ18,2017-12-13 03:30,13,14.73,14.74,14.73,14.74,18
VIJ18,2017-12-13 04:00,13,14.74,14.74,14.74,14.74,3
VIJ18,2017-12-13 04:30,13,14.75,14.78,14.75,14.78,46
VIJ18,2017-12-13 05:00,13,14.75,14.75,14.75,14.75,2
VIJ18,2017-12-13 06:00,13,14.76,14.78,14.76,14.76,22
VIJ18,2017-12-13 07:00,13,14.77,14.77,14.75,14.76,7
VIJ18,2017-12-13 07:30,13,14.77,14.77,14.7,14.7,76
VIJ18,2017-12-13 08:00,13,14.72,14.72,14.65,14.65,109
VIJ18,2017-12-13 08:30,13,14.65,14.68,14.6,14.67,1250
VIJ18,2017-12-13 09:00,13,14.67,14.73,14.65,14.68,709
VIJ18,2017-12-13 09:30,13,14.68,14.7,14.65,14.65,1295
VIJ18,2017-12-13 10:00,13,14.65,14.7,14.62,14.63,418
VIJ18,2017-12-13 10:30,13,14.64,14.68,14.6,14.63,389
VIJ18,2017-12-13 11:00,13,14.63,14.66,14.6,14.6,135
VIJ18,2017-12-13 11:30,13,14.63,14.7,14.62,14.67,399
VIJ18,2017-12-13 12:00,13,14.7,14.7,14.65,14.67,68
VIJ18,2017-12-13 12:30,13,14.67,14.7,14.65,14.66,513
VIJ18,2017-12-13 13:00,13,14.65,14.66,14.6,14.63,373
VIJ18,2017-12-13 13:30,13,14.64,14.66,14.62,14.65,599
VIJ18,2017-12-13 14:00,13,14.65,14.69,14.63,14.69,148
VIJ18,2017-12-13 14:30,13,14.68,14.7,14.6,14.68,849
VIJ18,2017-12-13 15:00,13,14.67,14.7,14.6,14.63,746
VIJ18,2017-12-13 15:30,14,14.6,14.63,14.55,14.55,38
VIJ18,2017-12-13 16:00,14,14.6,14.6,14.6,14.6,3
VIJ18,2017-12-13 18:00,14,14.6,14.6,14.6,14.6,10
VIJ18,2017-12-13 20:00,14,14.6,14.6,14.58,14.6,18
VIJ18,2017-12-13 22:00,14,14.6,14.6,14.6,14.6,1
VIJ18,2017-12-13 23:00,14,14.6,14.6,14.6,14.6,1
VIJ18,2017-12-13 23:30,14,14.6,14.6,14.6,14.6,4
VIJ18,2017-12-14 00:00,14,14.58,14.58,14.58,14.58,14
VIJ18,2017-12-14 00:30,14,14.58,14.58,14.58,14.58,1
VIJ18,2017-12-14 01:00,14,14.58,14.59,14.57,14.59,7
VIJ18,2017-12-14 01:30,14,14.55,14.58,14.55,14.55,14
VIJ18,2017-12-14 02:00,14,14.58,14.58,14.55,14.58,50
VIJ18,2017-12-14 03:00,14,14.55,14.6,14.55,14.6,109
VIJ18,2017-12-14 03:30,14,14.6,14.6,14.6,14.6,1
VIJ18,2017-12-14 04:30,14,14.56,14.56,14.56,14.56,12
VIJ18,2017-12-14 05:00,14,14.55,14.6,14.51,14.57,264
VIJ18,2017-12-14 05:30,14,14.57,14.6,14.56,14.56,37
VIJ18,2017-12-14 06:00,14,14.6,14.6,14.6,14.6,2
VIJ18,2017-12-14 06:30,14,14.6,14.6,14.55,14.55,2
VIJ18,2017-12-14 07:00,14,14.6,14.6,14.58,14.6,44
VIJ18,2017-12-14 07:30,14,14.6,14.6,14.57,14.6,41
VIJ18,2017-12-14 08:00,14,14.56,14.6,14.55,14.58,273
VIJ18,2017-12-14 08:30,14,14.57,14.6,14.53,14.55,615
VIJ18,2017-12-14 09:00,14,14.54,14.6,14.52,14.59,424
VIJ18,2017-12-14 09:30,14,14.57,14.6,14.5,14.53,658
VIJ18,2017-12-14 10:00,14,14.53,14.6,14.52,14.57,313
VIJ18,2017-12-14 10:30,14,14.57,14.6,14.55,14.55,293
VIJ18,2017-12-14 11:00,14,14.57,14.57,14.52,14.54,198
VIJ18,2017-12-14 11:30,14,14.54,14.6,14.5,14.55,402
VIJ18,2017-12-14 12:00,14,14.55,14.59,14.53,14.57,135
VIJ18,2017-12-14 12:30,14,14.58,14.59,14.55,14.57,50
VIJ18,2017-12-14 13:00,14,14.59,14.68,14.55,14.67,169
VIJ18,2017-12-14 13:30,14,14.68,14.68,14.57,14.58,270
VIJ18,2017-12-14 14:00,14,14.59,14.63,14.55,14.6,634
VIJ18,2017-12-14 14:30,14,14.6,14.61,14.55,14.58,676
VIJ18,2017-12-14 15:00,14,14.6,14.7,14.55,14.55,1689
VIJ18,2017-12-14 15:30,15,14.6,14.6,14.55,14.55,73
VIJ18,2017-12-14 16:00,15,14.59,14.6,14.58,14.58,33
VIJ18,2017-12-14 16:30,15,14.6,14.6,14.6,14.6,2
VIJ18,2017-12-14 17:00,15,14.6,14.6,14.6,14.6,1
VIJ18,2017-12-14 17:30,15,14.6,14.6,14.6,14.6,14
VIJ18,2017-12-14 20:00,15,14.64,14.64,14.62,14.62,30
VIJ18,2017-12-14 22:00,15,14.62,14.63,14.57,14.59,178
VIJ18,2017-12-15 01:00,15,14.59,14.6,14.57,14.57,11
VIJ18,2017-12-15 02:00,15,14.57,14.59,14.57,14.59,13
VIJ18,2017-12-15 02:30,15,14.6,14.6,14.57,14.59,62
VIJ18,2017-12-15 03:00,15,14.59,14.59,14.58,14.58,14
VIJ18,2017-12-15 03:30,15,14.58,14.6,14.58,14.6,2
VIJ18,2017-12-15 04:00,15,14.6,14.6,14.58,14.58,8
VIJ18,2017-12-15 04:30,15,14.58,14.58,14.55,14.57,40
VIJ18,2017-12-15 05:00,15,14.57,14.59,14.55,14.57,106
VIJ18,2017-12-15 05:30,15,14.6,14.6,14.59,14.59,38
VIJ18,2017-12-15 06:00,15,14.59,14.59,14.55,14.58,26
VIJ18,2017-12-15 06:30,15,14.57,14.59,14.56,14.56,6
VIJ18,2017-12-15 07:00,15,14.59,14.59,14.55,14.57,83
VIJ18,2017-12-15 07:30,15,14.55,14.58,14.5,14.54,142
VIJ18,2017-12-15 08:00,15,14.54,14.54,14.5,14.52,38
VIJ18,2017-12-15 08:30,15,14.5,14.55,14.45,14.51,412
VIJ18,2017-12-15 09:00,15,14.51,14.55,14.4,14.43,1498
VIJ18,2017-12-15 09:30,15,14.45,14.45,14.4,14.42,53
VIJ18,2017-12-15 10:00,15,14.42,14.45,14.35,14.4,513
VIJ18,2017-12-15 10:30,15,14.4,14.4,14.35,14.38,370
VIJ18,2017-12-15 11:00,15,14.37,14.4,14.35,14.37,75
VIJ18,2017-12-15 11:30,15,14.4,14.4,14.3,14.35,749
VIJ18,2017-12-15 12:00,15,14.32,14.36,14.3,14.3,307
VIJ18,2017-12-15 12:30,15,14.32,14.34,14.3,14.34,251
VIJ18,2017-12-15 13:00,15,14.31,14.34,14.3,14.32,216
VIJ18,2017-12-15 13:30,15,14.33,14.35,14.3,14.35,224
VIJ18,2017-12-15 14:00,15,14.3,14.35,14.3,14.32,123
VIJ18,2017-12-15 14:30,15,14.33,14.38,14.3,14.36,1301
VIJ18,2017-12-15 15:00,15,14.36,14.4,14.3,14.35,1490
VIJ18,2017-12-17 17:00,18,14.3,14.32,14.27,14.27,47
VIJ18,2017-12-17 17:30,18,14.25,14.27,14.25,14.27,72
VIJ18,2017-12-17 19:00,18,14.27,14.28,14.27,14.27,18
VIJ18,2017-12-17 21:00,18,14.25,14.25,14.25,14.25,1
VIJ18,2017-12-17 21:30,18,14.3,14.3,14.3,14.3,1
VIJ18,2017-12-17 22:00,18,14.27,14.27,14.27,14.27,13
VIJ18,2017-12-18 00:30,18,14.28,14.28,14.26,14.27,3
VIJ18,2017-12-18 01:00,18,14.25,14.25,14.22,14.22,86
VIJ18,2017-12-18 02:00,18,14.22,14.24,14.22,14.22,27
VIJ18,2017-12-18 03:00,18,14.22,14.22,14.22,14.22,14
VIJ18,2017-12-18 03:30,18,14.21,14.22,14.2,14.2,22
VIJ18,2017-12-18 04:00,18,14.2,14.2,14.18,14.18,30
VIJ18,2017-12-18 04:30,18,14.18,14.18,14.17,14.18,66
VIJ18,2017-12-18 05:00,18,14.2,14.2,14.17,14.17,18
VIJ18,2017-12-18 05:30,18,14.17,14.17,14.15,14.15,20
VIJ18,2017-12-18 06:00,18,14.17,14.19,14.15,14.17,82
VIJ18,2017-12-18 06:30,18,14.15,14.17,14.15,14.15,169
VIJ18,2017-12-18 07:00,18,14.17,14.17,14.15,14.17,145
VIJ18,2017-12-18 07:30,18,14.18,14.2,14.15,14.15,383
VIJ18,2017-12-18 08:00,18,14.16,14.19,14.15,14.18,303
VIJ18,2017-12-18 08:30,18,14.17,14.18,14.1,14.14,978
VIJ18,2017-12-18 09:00,18,14.13,14.18,14.07,14.15,1303
VIJ18,2017-12-18 09:30,18,14.13,14.17,14.05,14.06,972
VIJ18,2017-12-18 10:00,18,14.07,14.09,14.05,14.06,146
VIJ18,2017-12-18 10:30,18,14.07,14.1,14.03,14.07,515
VIJ18,2017-12-18 11:00,18,14.07,14.1,14.05,14.08,30
VIJ18,2017-12-18 11:30,18,14.1,14.1,14.05,14.05,105
VIJ18,2017-12-18 12:00,18,14.08,14.1,14.05,14.05,92
VIJ18,2017-12-18 12:30,18,14.07,14.07,14.05,14.07,17
VIJ18,2017-12-18 13:00,18,14.07,14.1,14.05,14.05,92
VIJ18,2017-12-18 13:30,18,14.08,14.1,14.05,14.09,52
VIJ18,2017-12-18 14:00,18,14.08,14.1,14.05,14.1,254
VIJ18,2017-12-18 14:30,18,14.09,14.1,14.05,14.1,1466
VIJ18,2017-12-18 15:00,18,14.07,14.1,14,14.05,605
VIJ18,2017-12-18 15:30,19,14.05,14.08,13.97,14,225
VIJ18,2017-12-18 16:00,19,14,14.04,13.99,14.04,34
VIJ18,2017-12-18 16:30,19,14.04,14.04,14.04,14.04,3
VIJ18,2017-12-18 21:00,19,14.02,14.05,14.01,14.05,81
VIJ18,2017-12-18 22:00,19,14.05,14.05,14.05,14.05,10
VIJ18,2017-12-18 22:30,19,14,14.03,14,14.02,70
VIJ18,2017-12-18 23:00,19,14.02,14.02,14.01,14.01,45
VIJ18,2017-12-18 23:30,19,14.01,14.02,14,14.02,24
VIJ18,2017-12-19 00:30,19,14,14,14,14,12
VIJ18,2017-12-19 01:00,19,14,14,14,14,12
VIJ18,2017-12-19 02:00,19,13.99,14,13.97,13.97,142
VIJ18,2017-12-19 02:30,19,13.98,14,13.98,13.98,88
VIJ18,2017-12-19 03:00,19,13.98,13.98,13.98,13.98,5
VIJ18,2017-12-19 03:30,19,13.98,13.98,13.98,13.98,9
VIJ18,2017-12-19 04:30,19,13.95,13.98,13.95,13.98,22
VIJ18,2017-12-19 05:30,19,13.98,13.98,13.98,13.98,10
VIJ18,2017-12-19 06:00,19,13.98,13.98,13.98,13.98,3
VIJ18,2017-12-19 06:30,19,14,14,14,14,1
VIJ18,2017-12-19 07:00,19,13.98,13.98,13.98,13.98,2
VIJ18,2017-12-19 07:30,19,13.99,13.99,13.98,13.99,33
VIJ18,2017-12-19 08:00,19,13.99,13.99,13.98,13.99,24
VIJ18,2017-12-19 08:30,19,13.99,14.05,13.95,14.05,806
VIJ18,2017-12-19 09:00,19,14.05,14.1,14.02,14.1,872
VIJ18,2017-12-19 09:30,19,14.09,14.1,14.05,14.08,474
VIJ18,2017-12-19 10:00,19,14.08,14.14,14.08,14.08,299
VIJ18,2017-12-19 10:30,19,14.1,14.14,14.08,14.12,862
VIJ18,2017-12-19 11:00,19,14.12,14.15,14.08,14.12,458
VIJ18,2017-12-19 11:30,19,14.12,14.14,14.07,14.08,293
VIJ18,2017-12-19 12:00,19,14.07,14.1,14.05,14.07,362
VIJ18,2017-12-19 12:30,19,14.07,14.1,14.05,14.07,83
VIJ18,2017-12-19 13:00,19,14.09,14.1,14.05,14.08,213
VIJ18,2017-12-19 13:30,19,14.07,14.13,14.07,14.12,439
VIJ18,2017-12-19 14:00,19,14.12,14.15,14.02,14.02,555
VIJ18,2017-12-19 14:30,19,14.02,14.05,14,14.05,306
VIJ18,2017-12-19 15:00,19,14.02,14.05,13.95,13.95,1120
VIJ18,2017-12-19 15:30,20,13.95,14.05,13.95,14.05,105
VIJ18,2017-12-19 16:00,20,14,14,14,14,1
VIJ18,2017-12-19 17:00,20,13.99,13.99,13.99,13.99,8
VIJ18,2017-12-19 18:30,20,13.95,13.95,13.94,13.94,31
VIJ18,2017-12-19 19:00,20,13.94,13.94,13.94,13.94,83
VIJ18,2017-12-19 20:00,20,13.95,13.95,13.95,13.95,1
VIJ18,2017-12-19 21:00,20,13.95,13.95,13.9,13.9,4
VIJ18,2017-12-19 21:30,20,13.91,13.92,13.91,13.91,81
VIJ18,2017-12-19 22:00,20,13.91,13.91,13.91,13.91,29
VIJ18,2017-12-19 23:00,20,13.91,13.91,13.91,13.91,1
VIJ18,2017-12-20 00:00,20,13.9,13.9,13.85,13.89,157
VIJ18,2017-12-20 00:30,20,13.89,13.91,13.89,13.9,90
VIJ18,2017-12-20 01:00,20,13.9,13.9,13.9,13.9,29
VIJ18,2017-12-20 02:00,20,13.9,13.9,13.88,13.9,7
VIJ18,2017-12-20 02:30,20,13.9,13.9,13.89,13.9,18
VIJ18,2017-12-20 03:00,20,13.9,13.9,13.89,13.89,67
VIJ18,2017-12-20 04:00,20,13.89,13.9,13.89,13.9,39
VIJ18,2017-12-20 04:30,20,13.94,13.94,13.94,13.94,1
VIJ18,2017-12-20 05:30,20,13.92,13.92,13.9,13.91,129
VIJ18,2017-12-20 06:00,20,13.9,13.91,13.9,13.91,72
VIJ18,2017-12-20 06:30,20,13.92,13.92,13.91,13.91,2
VIJ18,2017-12-20 07:00,20,13.92,13.93,13.92,13.93,7
VIJ18,2017-12-20 07:30,20,13.9,13.93,13.9,13.93,5
VIJ18,2017-12-20 08:00,20,13.9,13.9,13.89,13.89,40
VIJ18,2017-12-20 08:30,20,13.89,14,13.87,13.98,605
VIJ18,2017-12-20 09:00,20,13.96,13.99,13.9,13.95,766
VIJ18,2017-12-20 09:30,20,13.97,14.05,13.97,13.99,443
VIJ18,2017-12-20 10:00,20,13.99,14,13.97,13.98,131
VIJ18,2017-12-20 10:30,20,13.97,14,13.95,14,107
VIJ18,2017-12-20 11:00,20,13.99,14,13.95,13.98,227
VIJ18,2017-12-20 11:30,20,13.97,13.98,13.95,13.98,192
VIJ18,2017-12-20 12:00,20,13.95,13.98,13.95,13.98,167
VIJ18,2017-12-20 12:30,20,13.98,13.98,13.95,13.98,76
VIJ18,2017-12-20 13:00,20,13.98,13.98,13.95,13.97,125
VIJ18,2017-12-20 13:30,20,13.97,14.04,13.95,13.99,738
VIJ18,2017-12-20 14:00,20,13.99,14,13.91,13.98,2248
VIJ18,2017-12-20 14:30,20,13.98,13.99,13.93,13.95,346
VIJ18,2017-12-20 15:00,20,13.97,14.01,13.95,14.01,967
VIJ18,2017-12-20 15:30,21,13.98,13.98,13.9,13.9,98
VIJ18,2017-12-20 16:00,21,13.94,13.94,13.9,13.9,69
VIJ18,2017-12-20 16:30,21,13.95,13.95,13.93,13.94,53
VIJ18,2017-12-20 17:00,21,13.93,13.93,13.93,13.93,6
VIJ18,2017-12-20 17:30,21,13.95,13.95,13.95,13.95,142
VIJ18,2017-12-20 18:00,21,13.94,13.94,13.94,13.94,2
VIJ18,2017-12-20 18:30,21,13.95,13.95,13.95,13.95,7
VIJ18,2017-12-21 02:30,21,13.94,13.94,13.94,13.94,7
VIJ18,2017-12-21 03:00,21,13.94,13.94,13.9,13.9,7
VIJ18,2017-12-21 04:00,21,13.9,13.92,13.9,13.9,111
VIJ18,2017-12-21 04:30,21,13.9,13.92,13.88,13.88,79
VIJ18,2017-12-21 06:30,21,13.89,13.89,13.86,13.86,37
VIJ18,2017-12-21 07:00,21,13.87,13.87,13.87,13.87,1
VIJ18,2017-12-21 07:30,21,13.88,13.88,13.86,13.86,27
VIJ18,2017-12-21 08:00,21,13.86,13.9,13.86,13.86,299
VIJ18,2017-12-21 08:30,21,13.86,13.91,13.85,13.89,743
VIJ18,2017-12-21 09:00,21,13.89,13.9,13.85,13.89,535
VIJ18,2017-12-21 09:30,21,13.89,13.95,13.85,13.91,841
VIJ18,2017-12-21 10:00,21,13.9,13.95,13.9,13.95,375
VIJ18,2017-12-21 10:30,21,13.9,13.95,13.85,13.95,514
VIJ18,2017-12-21 11:00,21,13.95,13.95,13.85,13.89,403
VIJ18,2017-12-21 11:30,21,13.89,13.95,13.85,13.88,530
VIJ18,2017-12-21 12:00,21,13.85,13.9,13.8,13.85,834
VIJ18,2017-12-21 12:30,21,13.85,13.9,13.83,13.85,555
VIJ18,2017-12-21 13:00,21,13.83,13.9,13.8,13.86,263
VIJ18,2017-12-21 13:30,21,13.86,13.86,13.8,13.84,341
VIJ18,2017-12-21 14:00,21,13.83,13.9,13.83,13.84,784
VIJ18,2017-12-21 14:30,21,13.83,13.85,13.8,13.83,731
VIJ18,2017-12-21 15:00,21,13.83,13.86,13.8,13.83,1598
VIJ18,2017-12-21 15:30,22,13.83,13.85,13.8,13.85,94
VIJ18,2017-12-21 16:00,22,13.81,13.81,13.81,13.81,1
VIJ18,2017-12-21 16:30,22,13.8,13.81,13.8,13.81,15
VIJ18,2017-12-21 17:30,22,13.8,13.8,13.79,13.79,36
VIJ18,2017-12-21 19:00,22,13.8,13.8,13.8,13.8,26
VIJ18,2017-12-21 22:00,22,13.8,13.8,13.8,13.8,21
VIJ18,2017-12-22 00:00,22,13.8,13.8,13.8,13.8,3
VIJ18,2017-12-22 00:30,22,13.79,13.79,13.79,13.79,1
VIJ18,2017-12-22 01:30,22,13.77,13.79,13.77,13.79,2
VIJ18,2017-12-22 02:00,22,13.77,13.78,13.77,13.78,2
VIJ18,2017-12-22 03:30,22,13.76,13.77,13.76,13.77,6
VIJ18,2017-12-22 04:30,22,13.78,13.78,13.76,13.76,17
VIJ18,2017-12-22 05:30,22,13.75,13.75,13.75,13.75,1
VIJ18,2017-12-22 06:30,22,13.77,13.77,13.77,13.77,1
VIJ18,2017-12-22 07:30,22,13.8,13.8,13.78,13.79,76
VIJ18,2017-12-22 08:00,22,13.78,13.79,13.75,13.75,28
VIJ18,2017-12-22 08:30,22,13.78,13.8,13.75,13.77,414
VIJ18,2017-12-22 09:00,22,13.78,13.8,13.75,13.79,357
VIJ18,2017-12-22 09:30,22,13.79,13.8,13.75,13.78,108
VIJ18,2017-12-22 10:00,22,13.78,13.85,13.76,13.83,428
VIJ18,2017-12-22 10:30,22,13.83,13.9,13.82,13.88,675
VIJ18,2017-12-22 11:00,22,13.88,13.9,13.8,13.83,300
VIJ18,2017-12-22 11:30,22,13.82,13.85,13.8,13.85,42
VIJ18,2017-12-22 12:00,22,13.83,13.83,13.8,13.83,33
VIJ18,2017-12-22 12:30,22,13.83,13.83,13.8,13.83,221
VIJ18,2017-12-22 13:00,22,13.83,13.85,13.8,13.83,266
VIJ18,2017-12-22 13:30,22,13.83,13.84,13.75,13.78,690
VIJ18,2017-12-22 14:00,22,13.78,13.83,13.75,13.82,860
VIJ18,2017-12-22 14:30,22,13.83,13.85,13.75,13.85,693
VIJ18,2017-12-22 15:00,22,13.8,13.85,13.75,13.83,1121
VIJ18,2017-12-25 17:00,26,13.9,13.9,13.83,13.83,31
VIJ18,2017-12-25 17:30,26,13.83,13.85,13.82,13.85,23
VIJ18,2017-12-25 18:00,26,13.85,13.86,13.83,13.83,32
VIJ18,2017-12-25 18:30,26,13.81,13.83,13.8,13.82,33
VIJ18,2017-12-25 19:00,26,13.82,13.85,13.8,13.82,18
VIJ18,2017-12-25 19:30,26,13.81,13.81,13.8,13.81,12
VIJ18,2017-12-25 20:30,26,13.81,13.81,13.8,13.8,3
VIJ18,2017-12-25 21:00,26,13.8,13.82,13.78,13.78,49
VIJ18,2017-12-25 21:30,26,13.78,13.78,13.78,13.78,14
VIJ18,2017-12-25 22:00,26,13.8,13.8,13.75,13.78,25
VIJ18,2017-12-25 23:00,26,13.78,13.78,13.75,13.75,2
VIJ18,2017-12-25 23:30,26,13.78,13.78,13.78,13.78,1
VIJ18,2017-12-26 01:00,26,13.76,13.76,13.76,13.76,28
VIJ18,2017-12-26 01:30,26,13.75,13.77,13.73,13.75,100
VIJ18,2017-12-26 02:00,26,13.75,13.75,13.74,13.75,14
VIJ18,2017-12-26 03:30,26,13.75,13.75,13.73,13.73,189
VIJ18,2017-12-26 04:00,26,13.75,13.75,13.74,13.74,22
VIJ18,2017-12-26 04:30,26,13.74,13.74,13.74,13.74,1
VIJ18,2017-12-26 05:00,26,13.74,13.76,13.74,13.75,8
VIJ18,2017-12-26 05:30,26,13.73,13.75,13.73,13.75,50
VIJ18,2017-12-26 06:00,26,13.73,13.73,13.73,13.73,3
VIJ18,2017-12-26 06:30,26,13.73,13.73,13.73,13.73,24
VIJ18,2017-12-26 07:00,26,13.73,13.78,13.73,13.78,350
VIJ18,2017-12-26 07:30,26,13.78,13.78,13.75,13.75,69
VIJ18,2017-12-26 08:00,26,13.79,13.79,13.73,13.73,192
VIJ18,2017-12-26 08:30,26,13.7,13.75,13.7,13.75,338
VIJ18,2017-12-26 09:00,26,13.75,13.75,13.7,13.7,422
VIJ18,2017-12-26 09:30,26,13.72,13.73,13.68,13.72,454
VIJ18,2017-12-26 10:00,26,13.72,13.75,13.65,13.69,211
VIJ18,2017-12-26 10:30,26,13.69,13.7,13.65,13.7,59
VIJ18,2017-12-26 11:00,26,13.7,13.7,13.65,13.67,178
VIJ18,2017-12-26 11:30,26,13.67,13.7,13.65,13.7,185
VIJ18,2017-12-26 12:00,26,13.65,13.7,13.65,13.68,248
VIJ18,2017-12-26 12:30,26,13.68,13.7,13.65,13.7,56
VIJ18,2017-12-26 13:00,26,13.67,13.69,13.65,13.67,270
VIJ18,2017-12-26 13:30,26,13.67,13.69,13.65,13.65,99
VIJ18,2017-12-26 14:00,26,13.67,13.68,13.6,13.64,942
VIJ18,2017-12-26 14:30,26,13.64,13.75,13.64,13.72,778
VIJ18,2017-12-26 15:00,26,13.71,13.78,13.65,13.75,937
VIJ18,2017-12-26 15:30,27,13.75,13.8,13.7,13.7,138
VIJ18,2017-12-26 16:00,27,13.71,13.73,13.69,13.69,9
VIJ18,2017-12-26 16:30,27,13.69,13.69,13.69,13.69,4
VIJ18,2017-12-26 17:00,27,13.69,13.69,13.69,13.69,10
VIJ18,2017-12-26 17:30,27,13.69,13.69,13.69,13.69,1
VIJ18,2017-12-26 18:00,27,13.69,13.69,13.65,13.65,9
VIJ18,2017-12-26 18:30,27,13.7,13.7,13.7,13.7,4
VIJ18,2017-12-26 20:30,27,13.68,13.69,13.68,13.69,29
VIJ18,2017-12-27 00:00,27,13.68,13.7,13.68,13.7,11
VIJ18,2017-12-27 00:30,27,13.69,13.69,13.68,13.68,6
VIJ18,2017-12-27 04:00,27,13.68,13.69,13.68,13.68,5
VIJ18,2017-12-27 04:30,27,13.7,13.7,13.7,13.7,1
VIJ18,2017-12-27 05:00,27,13.7,13.7,13.7,13.7,1
VIJ18,2017-12-27 05:30,27,13.68,13.69,13.68,13.69,2
VIJ18,2017-12-27 07:00,27,13.68,13.68,13.68,13.68,1
VIJ18,2017-12-27 07:30,27,13.67,13.7,13.65,13.7,45
VIJ18,2017-12-27 08:00,27,13.69,13.75,13.68,13.69,464
VIJ18,2017-12-27 08:30,27,13.65,13.73,13.65,13.68,413
VIJ18,2017-12-27 09:00,27,13.68,13.7,13.6,13.63,958
VIJ18,2017-12-27 09:30,27,13.63,13.64,13.55,13.63,704
VIJ18,2017-12-27 10:00,27,13.63,13.65,13.6,13.65,342
VIJ18,2017-12-27 10:30,27,13.62,13.68,13.6,13.65,372
VIJ18,2017-12-27 11:00,27,13.65,13.69,13.65,13.67,216
VIJ18,2017-12-27 11:30,27,13.67,13.68,13.65,13.68,142
VIJ18,2017-12-27 12:00,27,13.68,13.7,13.6,13.67,580
VIJ18,2017-12-27 12:30,27,13.68,13.7,13.65,13.67,188
VIJ18,2017-12-27 13:00,27,13.68,13.73,13.65,13.71,306
VIJ18,2017-12-27 13:30,27,13.7,13.73,13.65,13.68,701
VIJ18,2017-12-27 14:00,27,13.69,13.78,13.69,13.73,597
VIJ18,2017-12-27 14:30,27,13.73,13.8,13.7,13.74,1877
VIJ18,2017-12-27 15:00,27,13.75,13.75,13.7,13.7,445
VIJ18,2017-12-27 15:30,28,13.75,13.75,13.65,13.65,133
VIJ18,2017-12-27 16:00,28,13.71,13.71,13.71,13.71,1
VIJ18,2017-12-27 16:30,28,13.7,13.71,13.7,13.71,21
VIJ18,2017-12-27 17:00,28,13.7,13.7,13.7,13.7,1
VIJ18,2017-12-27 17:30,28,13.73,13.73,13.73,13.73,1
VIJ18,2017-12-27 19:00,28,13.73,13.73,13.7,13.7,45
VIJ18,2017-12-27 20:30,28,13.72,13.73,13.72,13.73,3
VIJ18,2017-12-27 21:30,28,13.73,13.73,13.73,13.73,7
VIJ18,2017-12-28 01:30,28,13.72,13.72,13.67,13.67,69
VIJ18,2017-12-28 02:00,28,13.7,13.7,13.67,13.67,79
VIJ18,2017-12-28 03:00,28,13.68,13.68,13.68,13.68,2
VIJ18,2017-12-28 04:30,28,13.7,13.7,13.68,13.68,18
VIJ18,2017-12-28 05:30,28,13.67,13.7,13.67,13.7,32
VIJ18,2017-12-28 06:00,28,13.69,13.7,13.69,13.7,6
VIJ18,2017-12-28 06:30,28,13.68,13.68,13.68,13.68,2
VIJ18,2017-12-28 07:00,28,13.68,13.68,13.68,13.68,1
VIJ18,2017-12-28 07:30,28,13.68,13.69,13.68,13.69,59
VIJ18,2017-12-28 08:00,28,13.69,13.69,13.69,13.69,2
VIJ18,2017-12-28 08:30,28,13.69,13.73,13.65,13.68,298
VIJ18,2017-12-28 09:00,28,13.68,13.72,13.65,13.72,491
VIJ18,2017-12-28 09:30,28,13.72,13.73,13.65,13.73,212
VIJ18,2017-12-28 10:00,28,13.72,13.75,13.7,13.72,798
VIJ18,2017-12-28 10:30,28,13.73,13.73,13.7,13.73,40
VIJ18,2017-12-28 11:00,28,13.73,13.75,13.7,13.73,95
VIJ18,2017-12-28 11:30,28,13.73,13.73,13.7,13.71,238
VIJ18,2017-12-28 12:00,28,13.71,13.74,13.7,13.7,292
VIJ18,2017-12-28 12:30,28,13.73,13.74,13.7,13.72,89
VIJ18,2017-12-28 13:00,28,13.73,13.73,13.7,13.73,137
VIJ18,2017-12-28 13:30,28,13.73,13.74,13.7,13.72,84
VIJ18,2017-12-28 14:00,28,13.72,13.74,13.7,13.73,100
VIJ18,2017-12-28 14:30,28,13.74,13.75,13.68,13.7,1227
VIJ18,2017-12-28 15:00,28,13.7,13.75,13.7,13.73,573
VIJ18,2017-12-28 15:30,29,13.75,13.79,13.7,13.7,86
VIJ18,2017-12-28 16:00,29,13.76,13.76,13.76,13.76,1
VIJ18,2017-12-28 17:00,29,13.75,13.75,13.75,13.75,16
VIJ18,2017-12-28 19:00,29,13.73,13.73,13.73,13.73,50
VIJ18,2017-12-28 19:30,29,13.75,13.75,13.73,13.73,55
VIJ18,2017-12-28 23:00,29,13.74,13.74,13.74,13.74,1
VIJ18,2017-12-29 01:00,29,13.7,13.7,13.68,13.7,54
VIJ18,2017-12-29 02:00,29,13.7,13.7,13.7,13.7,2
VIJ18,2017-12-29 02:30,29,13.7,13.7,13.68,13.68,29
VIJ18,2017-12-29 03:30,29,13.68,13.7,13.68,13.69,148
VIJ18,2017-12-29 04:00,29,13.68,13.68,13.68,13.68,2
VIJ18,2017-12-29 04:30,29,13.7,13.7,13.68,13.68,2
VIJ18,2017-12-29 05:30,29,13.69,13.69,13.68,13.68,3
VIJ18,2017-12-29 06:00,29,13.68,13.7,13.64,13.65,107
VIJ18,2017-12-29 06:30,29,13.6,13.64,13.6,13.64,59
VIJ18,2017-12-29 08:00,29,13.63,13.64,13.63,13.64,4
VIJ18,2017-12-29 08:30,29,13.65,13.75,13.63,13.74,250
VIJ18,2017-12-29 09:00,29,13.74,13.75,13.68,13.73,498
VIJ18,2017-12-29 09:30,29,13.73,13.75,13.68,13.73,187
VIJ18,2017-12-29 10:00,29,13.73,13.8,13.73,13.73,201
VIJ18,2017-12-29 10:30,29,13.73,13.73,13.7,13.73,52
VIJ18,2017-12-29 11:00,29,13.7,13.7,13.65,13.65,176
VIJ18,2017-12-29 11:30,29,13.68,13.69,13.65,13.69,34
VIJ18,2017-12-29 12:00,29,13.69,13.7,13.66,13.66,248
VIJ18,2017-12-29 12:30,29,13.66,13.69,13.65,13.65,88
VIJ18,2017-12-29 13:00,29,13.67,13.69,13.65,13.68,134
VIJ18,2017-12-29 13:30,29,13.68,13.69,13.6,13.68,304
VIJ18,2017-12-29 14:00,29,13.67,13.7,13.65,13.68,612
VIJ18,2017-12-29 14:30,29,13.67,13.8,13.65,13.79,1676
VIJ18,2017-12-29 15:00,29,13.75,13.9,13.72,13.9,1616
VIJ18,2018-01-01 17:00,2,13.85,13.85,13.82,13.83,62
VIJ18,2018-01-01 17:30,2,13.8,13.8,13.8,13.8,14
VIJ18,2018-01-01 18:30,2,13.75,13.75,13.75,13.75,3
VIJ18,2018-01-01 19:00,2,13.78,13.78,13.78,13.78,9
VIJ18,2018-01-01 20:00,2,13.78,13.78,13.78,13.78,1
VIJ18,2018-01-01 20:30,2,13.75,13.8,13.75,13.78,46
VIJ18,2018-01-01 22:00,2,13.8,13.8,13.8,13.8,4
VIJ18,2018-01-01 23:00,2,13.77,13.77,13.77,13.77,54
VIJ18,2018-01-01 23:30,2,13.77,13.77,13.77,13.77,2
VIJ18,2018-01-02 01:30,2,13.77,13.77,13.75,13.75,169
VIJ18,2018-01-02 02:00,2,13.77,13.77,13.77,13.77,2
VIJ18,2018-01-02 02:30,2,13.78,13.82,13.75,13.75,46
VIJ18,2018-01-02 03:00,2,13.83,13.85,13.8,13.84,178
VIJ18,2018-01-02 03:30,2,13.82,13.85,13.82,13.83,121
VIJ18,2018-01-02 04:00,2,13.8,13.83,13.8,13.83,73
VIJ18,2018-01-02 04:30,2,13.83,13.85,13.82,13.84,109
VIJ18,2018-01-02 05:00,2,13.85,13.86,13.8,13.8,268
VIJ18,2018-01-02 05:30,2,13.82,13.82,13.8,13.8,4
VIJ18,2018-01-02 06:00,2,13.8,13.8,13.77,13.77,57
VIJ18,2018-01-02 06:30,2,13.75,13.77,13.75,13.77,17
VIJ18,2018-01-02 07:00,2,13.77,13.77,13.75,13.75,57
VIJ18,2018-01-02 07:30,2,13.75,13.78,13.75,13.75,89
VIJ18,2018-01-02 08:00,2,13.73,13.74,13.72,13.72,61
VIJ18,2018-01-02 08:30,2,13.72,13.78,13.64,13.65,902
VIJ18,2018-01-02 09:00,2,13.64,13.65,13.6,13.64,346
VIJ18,2018-01-02 09:30,2,13.64,13.65,13.6,13.64,814
VIJ18,2018-01-02 10:00,2,13.63,13.65,13.55,13.55,788
VIJ18,2018-01-02 10:30,2,13.59,13.65,13.55,13.57,694
VIJ18,2018-01-02 11:00,2,13.57,13.6,13.55,13.57,725
VIJ18,2018-01-02 11:30,2,13.57,13.6,13.55,13.6,351
VIJ18,2018-01-02 12:00,2,13.57,13.58,13.5,13.55,407
VIJ18,2018-01-02 12:30,2,13.53,13.6,13.53,13.57,450
VIJ18,2018-01-02 13:00,2,13.59,13.65,13.55,13.62,1150
VIJ18,2018-01-02 13:30,2,13.61,13.63,13.55,13.6,388
VIJ18,2018-01-02 14:00,2,13.59,13.65,13.55,13.57,1272
VIJ18,2018-01-02 14:30,2,13.57,13.6,13.5,13.53,796
VIJ18,2018-01-02 15:00,2,13.52,13.55,13.47,13.55,1659
VIJ18,2018-01-02 15:30,3,13.47,13.5,13.43,13.5,172
VIJ18,2018-01-02 16:30,3,13.45,13.47,13.44,13.46,7
VIJ18,2018-01-02 17:00,3,13.48,13.48,13.48,13.48,12
VIJ18,2018-01-02 18:00,3,13.47,13.48,13.44,13.46,55
VIJ18,2018-01-02 18:30,3,13.45,13.47,13.45,13.47,22
VIJ18,2018-01-02 19:00,3,13.45,13.46,13.42,13.42,26
VIJ18,2018-01-02 19:30,3,13.42,13.42,13.42,13.42,4
VIJ18,2018-01-02 21:00,3,13.4,13.42,13.37,13.38,224
VIJ18,2018-01-02 21:30,3,13.37,13.37,13.37,13.37,24
VIJ18,2018-01-02 23:00,3,13.37,13.37,13.37,13.37,5
VIJ18,2018-01-03 00:00,3,13.37,13.38,13.37,13.38,4
VIJ18,2018-01-03 00:30,3,13.37,13.37,13.37,13.37,21
VIJ18,2018-01-03 01:00,3,13.38,13.38,13.38,13.38,1
VIJ18,2018-01-03 02:00,3,13.4,13.4,13.4,13.4,1
VIJ18,2018-01-03 02:30,3,13.4,13.4,13.38,13.4,4
VIJ18,2018-01-03 03:00,3,13.38,13.38,13.38,13.38,1
VIJ18,2018-01-03 03:30,3,13.36,13.39,13.36,13.38,13
VIJ18,2018-01-03 04:00,3,13.39,13.4,13.3,13.35,402
VIJ18,2018-01-03 04:30,3,13.35,13.35,13.33,13.33,13
VIJ18,2018-01-03 05:00,3,13.33,13.35,13.33,13.35,54
VIJ18,2018-01-03 05:30,3,13.35,13.35,13.35,13.35,14
VIJ18,2018-01-03 06:00,3,13.35,13.35,13.3,13.33,55
VIJ18,2018-01-03 06:30,3,13.35,13.4,13.35,13.38,90
VIJ18,2018-01-03 07:00,3,13.37,13.39,13.37,13.39,3
VIJ18,2018-01-03 07:30,3,13.38,13.4,13.35,13.35,97
VIJ18,2018-01-03 08:00,3,13.37,13.4,13.33,13.33,214
VIJ18,2018-01-03 08:30,3,13.35,13.35,13.25,13.29,1627
VIJ18,2018-01-03 09:00,3,13.29,13.35,13.28,13.32,1414
VIJ18,2018-01-03 09:30,3,13.33,13.35,13.29,13.29,543
VIJ18,2018-01-03 10:00,3,13.29,13.35,13.29,13.35,591
VIJ18,2018-01-03 10:30,3,13.31,13.35,13.3,13.35,236
VIJ18,2018-01-03 11:00,3,13.35,13.35,13.3,13.33,123
VIJ18,2018-01-03 11:30,3,13.32,13.35,13.25,13.35,708
VIJ18,2018-01-03 12:00,3,13.3,13.32,13.25,13.27,125
VIJ18,2018-01-03 12:30,3,13.3,13.3,13.25,13.3,101
VIJ18,2018-01-03 13:00,3,13.25,13.35,13.25,13.32,243
VIJ18,2018-01-03 13:30,3,13.35,13.35,13.3,13.35,102
VIJ18,2018-01-03 14:00,3,13.32,13.35,13.25,13.3,312
VIJ18,2018-01-03 14:30,3,13.3,13.35,13.25,13.28,1226
VIJ18,2018-01-03 15:00,3,13.3,13.35,13.25,13.35,1597
VIJ18,2018-01-03 15:30,4,13.3,13.35,13.3,13.35,164
VIJ18,2018-01-03 16:30,4,13.32,13.36,13.32,13.35,193
VIJ18,2018-01-03 17:00,4,13.3,13.3,13.3,13.3,1
VIJ18,2018-01-03 19:00,4,13.35,13.35,13.35,13.35,46
VIJ18,2018-01-03 19:30,4,13.35,13.37,13.35,13.35,103
VIJ18,2018-01-03 20:00,4,13.35,13.35,13.35,13.35,10
VIJ18,2018-01-03 21:00,4,13.35,13.35,13.34,13.34,19
VIJ18,2018-01-03 21:30,4,13.32,13.32,13.32,13.32,1
VIJ18,2018-01-03 23:00,4,13.33,13.33,13.33,13.33,1
VIJ18,2018-01-04 00:30,4,13.3,13.3,13.28,13.28,36
VIJ18,2018-01-04 01:00,4,13.3,13.32,13.3,13.32,43
VIJ18,2018-01-04 01:30,4,13.32,13.32,13.32,13.32,45
VIJ18,2018-01-04 02:00,4,13.32,13.32,13.25,13.25,99
VIJ18,2018-01-04 02:30,4,13.25,13.27,13.23,13.24,127
VIJ18,2018-01-04 03:00,4,13.22,13.24,13.22,13.24,30
VIJ18,2018-01-04 03:30,4,13.24,13.24,13.22,13.22,67
VIJ18,2018-01-04 04:30,4,13.2,13.22,13.2,13.22,11
VIJ18,2018-01-04 05:00,4,13.2,13.2,13.2,13.2,2
VIJ18,2018-01-04 05:30,4,13.23,13.24,13.22,13.23,18
VIJ18,2018-01-04 06:00,4,13.22,13.25,13.2,13.22,21
VIJ18,2018-01-04 06:30,4,13.22,13.25,13.22,13.25,35
VIJ18,2018-01-04 07:00,4,13.23,13.23,13.2,13.23,11
VIJ18,2018-01-04 07:30,4,13.23,13.23,13.2,13.2,3
VIJ18,2018-01-04 08:00,4,13.2,13.25,13.18,13.18,288
VIJ18,2018-01-04 08:30,4,13.19,13.3,13.14,13.28,2877
VIJ18,2018-01-04 09:00,4,13.28,13.32,13.25,13.27,863
VIJ18,2018-01-04 09:30,4,13.28,13.35,13.27,13.33,1238
VIJ18,2018-01-04 10:00,4,13.33,13.35,13.28,13.33,792
VIJ18,2018-01-04 10:30,4,13.33,13.38,13.3,13.32,434
VIJ18,2018-01-04 11:00,4,13.34,13.35,13.3,13.33,243
VIJ18,2018-01-04 11:30,4,13.33,13.35,13.3,13.33,202
VIJ18,2018-01-04 12:00,4,13.33,13.4,13.3,13.39,793
VIJ18,2018-01-04 12:30,4,13.38,13.4,13.32,13.4,1326
VIJ18,2018-01-04 13:00,4,13.37,13.38,13.32,13.33,169
VIJ18,2018-01-04 13:30,4,13.35,13.35,13.3,13.33,123
VIJ18,2018-01-04 14:00,4,13.33,13.35,13.3,13.33,151
VIJ18,2018-01-04 14:30,4,13.33,13.4,13.3,13.35,360
VIJ18,2018-01-04 15:00,4,13.38,13.4,13.35,13.4,964
VIJ18,2018-01-04 15:30,5,13.38,13.4,13.35,13.35,177
VIJ18,2018-01-04 16:00,5,13.4,13.4,13.4,13.4,19
VIJ18,2018-01-04 17:00,5,13.35,13.36,13.35,13.36,95
VIJ18,2018-01-04 19:00,5,13.4,13.4,13.4,13.4,1
VIJ18,2018-01-04 22:30,5,13.35,13.35,13.35,13.35,94
VIJ18,2018-01-04 23:00,5,13.35,13.38,13.33,13.36,45
VIJ18,2018-01-04 23:30,5,13.35,13.35,13.35,13.35,30
VIJ18,2018-01-05 00:00,5,13.35,13.35,13.33,13.33,30
VIJ18,2018-01-05 00:30,5,13.34,13.34,13.32,13.33,136
VIJ18,2018-01-05 01:00,5,13.33,13.33,13.33,13.33,2
VIJ18,2018-01-05 03:00,5,13.32,13.32,13.32,13.32,7
VIJ18,2018-01-05 03:30,5,13.31,13.31,13.31,13.31,5
VIJ18,2018-01-05 04:00,5,13.33,13.33,13.32,13.32,20
VIJ18,2018-01-05 04:30,5,13.32,13.33,13.32,13.33,14
VIJ18,2018-01-05 05:30,5,13.33,13.33,13.28,13.3,115
VIJ18,2018-01-05 06:00,5,13.29,13.35,13.29,13.35,173
VIJ18,2018-01-05 06:30,5,13.35,13.35,13.31,13.35,55
VIJ18,2018-01-05 07:00,5,13.32,13.34,13.3,13.32,39
VIJ18,2018-01-05 07:30,5,13.32,13.35,13.3,13.3,55
VIJ18,2018-01-05 08:00,5,13.35,13.39,13.3,13.35,297
VIJ18,2018-01-05 08:30,5,13.36,13.45,13.35,13.38,542
VIJ18,2018-01-05 09:00,5,13.38,13.41,13.35,13.4,461
VIJ18,2018-01-05 09:30,5,13.38,13.4,13.35,13.38,140
VIJ18,2018-01-05 10:00,5,13.37,13.4,13.3,13.34,618
VIJ18,2018-01-05 10:30,5,13.34,13.4,13.33,13.34,510
VIJ18,2018-01-05 11:00,5,13.33,13.4,13.33,13.34,373
VIJ18,2018-01-05 11:30,5,13.33,13.35,13.32,13.34,200
VIJ18,2018-01-05 12:00,5,13.3,13.35,13.3,13.33,50
VIJ18,2018-01-05 12:30,5,13.33,13.35,13.3,13.33,120
VIJ18,2018-01-05 13:00,5,13.33,13.35,13.3,13.33,66
VIJ18,2018-01-05 13:30,5,13.34,13.35,13.3,13.34,101
VIJ18,2018-01-05 14:00,5,13.34,13.35,13.31,13.33,246
VIJ18,2018-01-05 14:30,5,13.34,13.35,13.3,13.3,623
VIJ18,2018-01-05 15:00,5,13.3,13.35,13.25,13.28,1843
VIJ18,2018-01-07 17:00,8,13.3,13.35,13.28,13.28,62
VIJ18,2018-01-07 18:00,8,13.25,13.29,13.25,13.29,4
VIJ18,2018-01-07 18:30,8,13.29,13.29,13.25,13.27,4
VIJ18,2018-01-07 19:00,8,13.25,13.29,13.25,13.27,3
VIJ18,2018-01-07 19:30,8,13.27,13.27,13.27,13.27,2
VIJ18,2018-01-07 23:00,8,13.27,13.27,13.27,13.27,1
VIJ18,2018-01-08 00:00,8,13.25,13.25,13.25,13.25,10
VIJ18,2018-01-08 01:00,8,13.25,13.25,13.25,13.25,4
VIJ18,2018-01-08 02:00,8,13.3,13.32,13.29,13.3,67
VIJ18,2018-01-08 02:30,8,13.32,13.32,13.32,13.32,4
VIJ18,2018-01-08 03:30,8,13.32,13.32,13.32,13.32,5
VIJ18,2018-01-08 04:30,8,13.3,13.3,13.25,13.29,148
VIJ18,2018-01-08 05:00,8,13.3,13.3,13.3,13.3,2
VIJ18,2018-01-08 05:30,8,13.3,13.3,13.29,13.3,37
VIJ18,2018-01-08 06:00,8,13.32,13.35,13.32,13.35,4
VIJ18,2018-01-08 06:30,8,13.34,13.35,13.32,13.35,17
VIJ18,2018-01-08 07:00,8,13.35,13.36,13.34,13.36,74
VIJ18,2018-01-08 07:30,8,13.35,13.35,13.33,13.35,78
VIJ18,2018-01-08 08:00,8,13.35,13.35,13.3,13.3,12
VIJ18,2018-01-08 08:30,8,13.32,13.35,13.25,13.28,532
VIJ18,2018-01-08 09:00,8,13.28,13.3,13.25,13.28,509
VIJ18,2018-01-08 09:30,8,13.3,13.3,13.2,13.23,1082
VIJ18,2018-01-08 10:00,8,13.24,13.29,13.2,13.24,706
VIJ18,2018-01-08 10:30,8,13.24,13.25,13.2,13.24,81
VIJ18,2018-01-08 11:00,8,13.2,13.25,13.2,13.22,364
VIJ18,2018-01-08 11:30,8,13.23,13.25,13.2,13.21,876
VIJ18,2018-01-08 12:00,8,13.22,13.22,13.15,13.15,678
VIJ18,2018-01-08 12:30,8,13.16,13.2,13.1,13.1,472
VIJ18,2018-01-08 13:00,8,13.14,13.15,13.1,13.14,321
VIJ18,2018-01-08 13:30,8,13.1,13.15,13.1,13.12,430
VIJ18,2018-01-08 14:00,8,13.13,13.15,13.1,13.1,170
VIJ18,2018-01-08 14:30,8,13.1,13.2,13.1,13.17,715
VIJ18,2018-01-08 15:00,8,13.19,13.25,13.15,13.23,1067
VIJ18,2018-01-08 15:30,9,13.22,13.23,13.2,13.2,22
VIJ18,2018-01-08 16:00,9,13.23,13.23,13.2,13.22,11
VIJ18,2018-01-08 16:30,9,13.2,13.22,13.2,13.22,38
VIJ18,2018-01-08 17:00,9,13.2,13.2,13.18,13.2,6
VIJ18,2018-01-08 17:30,9,13.2,13.2,13.2,13.2,5
VIJ18,2018-01-08 19:00,9,13.2,13.2,13.2,13.2,1
VIJ18,2018-01-08 19:30,9,13.19,13.2,13.19,13.2,6
VIJ18,2018-01-08 20:00,9,13.22,13.22,13.22,13.22,6
VIJ18,2018-01-08 20:30,9,13.2,13.2,13.2,13.2,1
VIJ18,2018-01-08 21:30,9,13.2,13.2,13.2,13.2,10
VIJ18,2018-01-08 22:00,9,13.2,13.2,13.2,13.2,6
VIJ18,2018-01-08 22:30,9,13.2,13.2,13.2,13.2,6
VIJ18,2018-01-09 01:00,9,13.2,13.2,13.2,13.2,16
VIJ18,2018-01-09 01:30,9,13.21,13.21,13.21,13.21,51
VIJ18,2018-01-09 02:00,9,13.21,13.21,13.2,13.2,114
VIJ18,2018-01-09 02:30,9,13.18,13.2,13.18,13.2,41
VIJ18,2018-01-09 03:00,9,13.2,13.2,13.19,13.19,30
VIJ18,2018-01-09 03:30,9,13.18,13.23,13.18,13.18,220
VIJ18,2018-01-09 04:00,9,13.2,13.2,13.18,13.2,16
VIJ18,2018-01-09 04:30,9,13.18,13.18,13.18,13.18,6
VIJ18,2018-01-09 05:00,9,13.18,13.2,13.18,13.2,33
VIJ18,2018-01-09 06:00,9,13.18,13.2,13.18,13.2,99
VIJ18,2018-01-09 06:30,9,13.2,13.2,13.2,13.2,6
VIJ18,2018-01-09 07:00,9,13.18,13.2,13.16,13.16,219
VIJ18,2018-01-09 07:30,9,13.17,13.18,13.16,13.18,74
VIJ18,2018-01-09 08:00,9,13.17,13.2,13.15,13.18,141
VIJ18,2018-01-09 08:30,9,13.15,13.25,13.1,13.2,1223
VIJ18,2018-01-09 09:00,9,13.22,13.25,13.15,13.15,693
VIJ18,2018-01-09 09:30,9,13.18,13.25,13.15,13.2,1214
VIJ18,2018-01-09 10:00,9,13.22,13.23,13.15,13.18,1558
VIJ18,2018-01-09 10:30,9,13.18,13.2,13.15,13.2,214
VIJ18,2018-01-09 11:00,9,13.18,13.22,13.15,13.17,233
VIJ18,2018-01-09 11:30,9,13.17,13.2,13.1,13.12,472
VIJ18,2018-01-09 12:00,9,13.12,13.14,13.1,13.1,477
VIJ18,2018-01-09 12:30,9,13.13,13.17,13.09,13.14,685
VIJ18,2018-01-09 13:00,9,13.14,13.2,13.1,13.17,1043
VIJ18,2018-01-09 13:30,9,13.17,13.19,13.15,13.18,440
VIJ18,2018-01-09 14:00,9,13.18,13.25,13.15,13.22,934
VIJ18,2018-01-09 14:30,9,13.22,13.3,13.2,13.29,1033
VIJ18,2018-01-09 15:00,9,13.25,13.3,13.2,13.23,1883
VIJ18,2018-01-09 15:30,10,13.25,13.3,13.24,13.3,89
VIJ18,2018-01-09 16:00,10,13.25,13.26,13.23,13.25,38
VIJ18,2018-01-09 17:00,10,13.25,13.27,13.25,13.25,26
VIJ18,2018-01-09 19:00,10,13.23,13.23,13.23,13.23,3
VIJ18,2018-01-09 19:30,10,13.21,13.23,13.2,13.22,48
VIJ18,2018-01-09 20:00,10,13.23,13.23,13.2,13.22,24
VIJ18,2018-01-09 20:30,10,13.23,13.23,13.2,13.2,11
VIJ18,2018-01-09 21:00,10,13.2,13.21,13.2,13.21,52
VIJ18,2018-01-09 23:00,10,13.2,13.2,13.2,13.2,16
VIJ18,2018-01-10 01:00,10,13.2,13.22,13.2,13.22,122
VIJ18,2018-01-10 01:30,10,13.22,13.25,13.22,13.25,13
VIJ18,2018-01-10 02:00,10,13.25,13.33,13.25,13.33,69
VIJ18,2018-01-10 02:30,10,13.32,13.32,13.27,13.3,127
VIJ18,2018-01-10 03:00,10,13.3,13.3,13.27,13.27,27
VIJ18,2018-01-10 03:30,10,13.27,13.3,13.27,13.3,2
VIJ18,2018-01-10 04:00,10,13.27,13.27,13.27,13.27,23
VIJ18,2018-01-10 04:30,10,13.29,13.39,13.29,13.38,211
VIJ18,2018-01-10 05:00,10,13.4,13.4,13.33,13.33,181
VIJ18,2018-01-10 06:00,10,13.33,13.35,13.32,13.32,118
VIJ18,2018-01-10 06:30,10,13.32,13.34,13.32,13.34,4
VIJ18,2018-01-10 07:00,10,13.34,13.35,13.3,13.35,267
VIJ18,2018-01-10 07:30,10,13.32,13.35,13.29,13.29,452
VIJ18,2018-01-10 08:00,10,13.29,13.31,13.29,13.31,34
VIJ18,2018-01-10 08:30,10,13.33,13.5,13.29,13.35,2033
VIJ18,2018-01-10 09:00,10,13.4,13.4,13.23,13.25,1683
VIJ18,2018-01-10 09:30,10,13.25,13.26,13.15,13.21,389
VIJ18,2018-01-10 10:00,10,13.2,13.22,13.15,13.15,293
VIJ18,2018-01-10 10:30,10,13.17,13.2,13.1,13.1,306
VIJ18,2018-01-10 11:00,10,13.13,13.15,13.08,13.13,413
VIJ18,2018-01-10 11:30,10,13.13,13.15,13.1,13.11,153
VIJ18,2018-01-10 12:00,10,13.11,13.14,13.08,13.13,420
VIJ18,2018-01-10 12:30,10,13.11,13.13,13.03,13.05,584
VIJ18,2018-01-10 13:00,10,13.06,13.15,13.03,13.13,755
VIJ18,2018-01-10 13:30,10,13.15,13.2,13.08,13.12,601
VIJ18,2018-01-10 14:00,10,13.13,13.13,13.07,13.13,378
VIJ18,2018-01-10 14:30,10,13.12,13.15,13.05,13.05,1003
VIJ18,2018-01-10 15:00,10,13.09,13.11,13.05,13.07,864
VIJ18,2018-01-10 15:30,11,13.07,13.08,13,13,175
VIJ18,2018-01-10 16:00,11,13,13.02,12.99,13,87
VIJ18,2018-01-10 16:30,11,13,13.01,13,13.01,55
VIJ18,2018-01-10 17:00,11,13,13,13,13,3
VIJ18,2018-01-10 18:30,11,13,13,13,13,1
VIJ18,2018-01-10 19:00,11,13,13.02,13,13.02,11
VIJ18,2018-01-10 19:30,11,13.05,13.05,13,13.05,7
VIJ18,2018-01-10 20:00,11,13,13,13,13,9
VIJ18,2018-01-10 21:30,11,13,13,13,13,22
VIJ18,2018-01-10 22:00,11,13,13,12.99,13,67
VIJ18,2018-01-10 22:30,11,13,13,13,13,3
VIJ18,2018-01-10 23:00,11,13,13,13,13,1
VIJ18,2018-01-11 00:00,11,13.02,13.04,13.02,13.02,404
VIJ18,2018-01-11 00:30,11,13.02,13.02,13.02,13.02,288
VIJ18,2018-01-11 01:30,11,13.05,13.05,13.02,13.02,339
VIJ18,2018-01-11 03:00,11,13.03,13.03,13.03,13.03,1
VIJ18,2018-01-11 03:30,11,13.03,13.03,13.03,13.03,1
VIJ18,2018-01-11 04:00,11,13.03,13.05,13.02,13.05,108
VIJ18,2018-01-11 04:30,11,13.03,13.03,13,13,2
VIJ18,2018-01-11 05:00,11,13.03,13.03,13.01,13.01,4
VIJ18,2018-01-11 05:30,11,13.02,13.02,13.02,13.02,5
VIJ18,2018-01-11 06:00,11,13,13.02,12.95,12.97,126
VIJ18,2018-01-11 06:30,11,12.95,12.95,12.95,12.95,4
VIJ18,2018-01-11 07:00,11,12.99,12.99,12.97,12.97,47
VIJ18,2018-01-11 07:30,11,12.97,12.98,12.95,12.97,86
VIJ18,2018-01-11 08:00,11,12.97,12.97,12.95,12.97,7
VIJ18,2018-01-11 08:30,11,12.97,13,12.95,12.97,1012
VIJ18,2018-01-11 09:00,11,12.98,13.05,12.95,13.03,611
VIJ18,2018-01-11 09:30,11,13.03,13.05,12.95,12.95,541
VIJ18,2018-01-11 10:00,11,13,13.03,12.97,13.03,286
VIJ18,2018-01-11 10:30,11,13.02,13.05,12.97,12.97,382
VIJ18,2018-01-11 11:00,11,12.97,13,12.95,12.98,360
VIJ18,2018-01-11 11:30,11,13,13.03,12.95,12.97,678
VIJ18,2018-01-11 12:00,11,12.97,13,12.95,12.98,181
VIJ18,2018-01-11 12:30,11,12.98,13,12.9,12.93,402
VIJ18,2018-01-11 13:00,11,12.93,12.95,12.9,12.92,1350
VIJ18,2018-01-11 13:30,11,12.92,12.95,12.9,12.92,383
VIJ18,2018-01-11 14:00,11,12.92,13.05,12.9,13.02,1442
VIJ18,2018-01-11 14:30,11,13.02,13.05,12.95,12.95,788
VIJ18,2018-01-11 15:00,11,13,13.05,12.95,13,2774
VIJ18,2018-01-11 15:30,12,13,13,12.95,13,120
VIJ18,2018-01-11 16:00,12,12.98,12.99,12.98,12.99,3
VIJ18,2018-01-11 16:30,12,12.99,12.99,12.98,12.98,2
VIJ18,2018-01-11 18:00,12,12.99,12.99,12.99,12.99,7
VIJ18,2018-01-11 19:30,12,12.99,12.99,12.99,12.99,10
VIJ18,2018-01-11 20:00,12,12.98,12.99,12.93,12.97,315
VIJ18,2018-01-11 20:30,12,12.96,12.96,12.95,12.95,21
VIJ18,2018-01-11 21:00,12,12.95,12.95,12.95,12.95,5
VIJ18,2018-01-12 00:00,12,12.95,12.98,12.93,12.96,55
VIJ18,2018-01-12 01:00,12,12.95,12.95,12.93,12.93,49
VIJ18,2018-01-12 02:00,12,12.93,12.94,12.9,12.9,69
VIJ18,2018-01-12 02:30,12,12.9,12.91,12.9,12.91,126
VIJ18,2018-01-12 03:00,12,12.91,12.93,12.88,12.88,66
VIJ18,2018-01-12 03:30,12,12.88,12.91,12.88,12.91,53
VIJ18,2018-01-12 04:00,12,12.9,12.91,12.88,12.88,60
VIJ18,2018-01-12 04:30,12,12.88,12.9,12.88,12.88,27
VIJ18,2018-01-12 05:00,12,12.88,12.9,12.85,12.87,48
VIJ18,2018-01-12 05:30,12,12.87,12.9,12.87,12.88,34
VIJ18,2018-01-12 06:00,12,12.87,12.93,12.87,12.92,77
VIJ18,2018-01-12 06:30,12,12.92,12.95,12.87,12.9,134
VIJ18,2018-01-12 07:00,12,12.92,12.93,12.9,12.93,45
VIJ18,2018-01-12 07:30,12,12.92,13,12.92,12.97,163
VIJ18,2018-01-12 08:00,12,12.97,13,12.91,12.97,937
VIJ18,2018-01-12 08:30,12,12.97,13.05,12.94,13,2448
VIJ18,2018-01-12 09:00,12,12.98,13,12.93,12.96,2100
VIJ18,2018-01-12 09:30,12,13,13,12.93,12.98,474
VIJ18,2018-01-12 10:00,12,12.96,12.99,12.95,12.99,256
VIJ18,2018-01-12 10:30,12,12.99,13,12.94,12.94,283
VIJ18,2018-01-12 11:00,12,12.94,13,12.9,12.94,571
VIJ18,2018-01-12 11:30,12,12.94,12.95,12.9,12.94,260
VIJ18,2018-01-12 12:00,12,12.94,12.95,12.9,12.94,427
VIJ18,2018-01-12 12:30,12,12.94,13,12.9,12.99,753
VIJ18,2018-01-12 13:00,12,12.99,13.02,12.95,13.01,530
VIJ18,2018-01-12 13:30,12,13,13.05,12.95,13,857
VIJ18,2018-01-12 14:00,12,12.99,13.03,12.96,12.98,759
VIJ18,2018-01-12 14:30,12,12.98,13.05,12.95,12.99,1952
VIJ18,2018-01-12 15:00,12,12.99,13.04,12.89,12.99,4246
VIJ18,2018-01-14 17:00,15,13,13.05,12.88,12.89,450
VIJ18,2018-01-14 17:30,15,12.89,12.9,12.89,12.9,33
VIJ18,2018-01-14 18:00,15,12.9,12.9,12.9,12.9,7
VIJ18,2018-01-14 19:30,15,12.94,12.94,12.94,12.94,12
VIJ18,2018-01-14 20:30,15,12.94,12.94,12.94,12.94,171
VIJ18,2018-01-14 21:00,15,12.93,12.93,12.93,12.93,1
VIJ18,2018-01-14 22:30,15,12.9,12.9,12.9,12.9,2
VIJ18,2018-01-14 23:30,15,12.92,12.92,12.9,12.92,14
VIJ18,2018-01-15 00:00,15,12.9,12.93,12.9,12.9,26
VIJ18,2018-01-15 01:00,15,12.92,12.92,12.92,12.92,10
VIJ18,2018-01-15 02:00,15,12.94,12.97,12.94,12.95,82
VIJ18,2018-01-15 02:30,15,12.95,12.95,12.94,12.95,5
VIJ18,2018-01-15 03:30,15,12.93,12.94,12.92,12.92,21
VIJ18,2018-01-15 04:00,15,12.93,12.93,12.92,12.92,3
VIJ18,2018-01-15 04:30,15,12.92,12.92,12.92,12.92,2
VIJ18,2018-01-15 05:00,15,12.93,12.93,12.93,12.93,2
VIJ18,2018-01-15 06:00,15,12.93,12.93,12.93,12.93,20
VIJ18,2018-01-15 07:00,15,12.92,12.93,12.92,12.93,6
VIJ18,2018-01-15 08:00,15,12.93,12.93,12.92,12.92,29
VIJ18,2018-01-15 08:30,15,12.92,12.95,12.92,12.94,187
VIJ18,2018-01-15 09:00,15,12.93,12.94,12.92,12.94,64
VIJ18,2018-01-15 09:30,15,12.93,12.95,12.93,12.93,15
VIJ18,2018-01-15 10:00,15,12.95,12.95,12.92,12.92,51
VIJ18,2018-01-15 17:00,16,12.9,12.93,12.9,12.9,183
VIJ18,2018-01-15 19:30,16,12.9,12.9,12.9,12.9,6
VIJ18,2018-01-15 23:00,16,12.93,12.93,12.9,12.93,5
VIJ18,2018-01-15 23:30,16,12.9,12.92,12.9,12.92,4
VIJ18,2018-01-16 00:00,16,12.9,12.9,12.9,12.9,3
VIJ18,2018-01-16 00:30,16,12.9,12.9,12.9,12.9,1
VIJ18,2018-01-16 01:00,16,12.9,12.9,12.9,12.9,1
VIJ18,2018-01-16 02:00,16,12.87,12.88,12.87,12.87,9
VIJ18,2018-01-16 02:30,16,12.88,12.92,12.87,12.9,92
VIJ18,2018-01-16 03:00,16,12.9,12.9,12.9,12.9,42
VIJ18,2018-01-16 03:30,16,12.9,12.9,12.88,12.88,85
VIJ18,2018-01-16 04:00,16,12.9,12.95,12.88,12.91,414
VIJ18,2018-01-16 04:30,16,12.95,12.95,12.9,12.94,72
VIJ18,2018-01-16 05:00,16,12.9,12.95,12.9,12.95,193
VIJ18,2018-01-16 05:30,16,12.95,12.95,12.93,12.93,51
VIJ18,2018-01-16 06:00,16,12.95,13,12.95,13,34
VIJ18,2018-01-16 06:30,16,12.95,13,12.93,12.97,51
VIJ18,2018-01-16 07:00,16,12.95,12.95,12.95,12.95,19
VIJ18,2018-01-16 07:30,16,12.97,12.98,12.95,12.97,131
VIJ18,2018-01-16 08:00,16,12.98,13,12.95,12.99,926
VIJ18,2018-01-16 08:30,16,12.95,13.1,12.95,13.07,1074
VIJ18,2018-01-16 09:00,16,13.07,13.15,13.05,13.11,1417
VIJ18,2018-01-16 09:30,16,13.13,13.2,13.05,13.2,1277
VIJ18,2018-01-16 10:00,16,13.18,13.23,13.13,13.15,1042
VIJ18,2018-01-16 10:30,16,13.15,13.2,13.1,13.2,1365
VIJ18,2018-01-16 11:00,16,13.15,13.2,13.1,13.13,823
VIJ18,2018-01-16 11:30,16,13.14,13.25,13.1,13.23,835
VIJ18,2018-01-16 12:00,16,13.21,13.27,13.15,13.17,2004
VIJ18,2018-01-16 12:30,16,13.18,13.28,13.16,13.21,1611
VIJ18,2018-01-16 13:00,16,13.22,13.39,13.2,13.37,1085
VIJ18,2018-01-16 13:30,16,13.35,13.55,13.28,13.37,2084
VIJ18,2018-01-16 14:00,16,13.35,13.35,13.2,13.23,2042
VIJ18,2018-01-16 14:30,16,13.25,13.37,13.2,13.37,5440
VIJ18,2018-01-16 15:00,16,13.35,13.4,13.33,13.34,2412
VIJ18,2018-01-16 15:30,17,13.29,13.35,13.28,13.35,230
VIJ18,2018-01-16 16:00,17,13.33,13.35,13.33,13.35,197
VIJ18,2018-01-16 16:30,17,13.36,13.36,13.35,13.35,26
VIJ18,2018-01-16 17:00,17,13.35,13.43,13.35,13.43,103
VIJ18,2018-01-16 17:30,17,13.43,13.45,13.39,13.4,384
VIJ18,2018-01-16 18:00,17,13.4,13.41,13.38,13.4,291
VIJ18,2018-01-16 18:30,17,13.39,13.41,13.39,13.4,90
VIJ18,2018-01-16 19:00,17,13.38,13.39,13.34,13.34,18
VIJ18,2018-01-16 19:30,17,13.3,13.35,13.3,13.35,58
VIJ18,2018-01-16 20:00,17,13.35,13.35,13.3,13.3,101
VIJ18,2018-01-16 20:30,17,13.31,13.32,13.3,13.3,24
VIJ18,2018-01-16 21:00,17,13.3,13.35,13.3,13.35,59
VIJ18,2018-01-16 22:00,17,13.32,13.35,13.31,13.31,163
VIJ18,2018-01-16 22:30,17,13.31,13.31,13.31,13.31,2
VIJ18,2018-01-16 23:00,17,13.3,13.3,13.3,13.3,8
VIJ18,2018-01-16 23:30,17,13.3,13.3,13.28,13.28,32
VIJ18,2018-01-17 00:00,17,13.3,13.31,13.3,13.31,42
VIJ18,2018-01-17 00:30,17,13.28,13.35,13.28,13.3,122
VIJ18,2018-01-17 01:00,17,13.3,13.31,13.3,13.3,5
VIJ18,2018-01-17 01:30,17,13.28,13.31,13.28,13.31,10
VIJ18,2018-01-17 02:00,17,13.28,13.29,13.22,13.25,361
VIJ18,2018-01-17 02:30,17,13.25,13.25,13.23,13.24,63
VIJ18,2018-01-17 03:00,17,13.24,13.24,13.22,13.22,30
VIJ18,2018-01-17 03:30,17,13.22,13.22,13.22,13.22,3
VIJ18,2018-01-17 04:00,17,13.2,13.25,13.2,13.2,154
VIJ18,2018-01-17 04:30,17,13.22,13.25,13.22,13.23,27
VIJ18,2018-01-17 05:00,17,13.2,13.24,13.2,13.22,62
VIJ18,2018-01-17 05:30,17,13.2,13.25,13.2,13.23,7
VIJ18,2018-01-17 06:00,17,13.22,13.3,13.22,13.3,432
VIJ18,2018-01-17 06:30,17,13.26,13.26,13.2,13.25,24
VIJ18,2018-01-17 07:00,17,13.25,13.27,13.23,13.25,137
VIJ18,2018-01-17 07:30,17,13.2,13.27,13.2,13.25,209
VIJ18,2018-01-17 08:00,17,13.25,13.39,13.25,13.36,1565
VIJ18,2018-01-17 08:30,17,13.37,13.5,13.3,13.43,5075
VIJ18,2018-01-17 09:00,17,13.43,13.44,13.25,13.25,6509
VIJ18,2018-01-17 09:30,17,13.28,13.35,13.25,13.35,1257
VIJ18,2018-01-17 10:00,17,13.33,13.35,13.2,13.22,1873
VIJ18,2018-01-17 10:30,17,13.2,13.25,13.15,13.17,1231
VIJ18,2018-01-17 11:00,17,13.15,13.2,13.15,13.17,465
VIJ18,2018-01-17 11:30,17,13.2,13.2,13.15,13.15,580
VIJ18,2018-01-17 12:00,17,13.15,13.25,13.14,13.15,1475
VIJ18,2018-01-17 12:30,17,13.18,13.19,13.1,13.12,1108
VIJ18,2018-01-17 13:00,17,13.12,13.18,13.1,13.17,561
VIJ18,2018-01-17 13:30,17,13.16,13.28,13.15,13.22,4361
VIJ18,2018-01-17 14:00,17,13.23,13.24,13.18,13.2,884
VIJ18,2018-01-17 14:30,17,13.18,13.25,13.1,13.23,2305
VIJ18,2018-01-17 15:00,17,13.25,13.3,13.15,13.19,3737
VIJ18,2018-01-17 15:30,18,13.2,13.25,13.15,13.15,916
VIJ18,2018-01-17 16:00,18,13.18,13.18,13.18,13.18,1
VIJ18,2018-01-17 16:30,18,13.2,13.23,13.18,13.22,33
VIJ18,2018-01-17 17:00,18,13.22,13.23,13.2,13.2,65
VIJ18,2018-01-17 17:30,18,13.2,13.2,13.19,13.19,80
VIJ18,2018-01-17 18:00,18,13.2,13.22,13.2,13.22,24
VIJ18,2018-01-17 18:30,18,13.22,13.23,13.17,13.17,253
VIJ18,2018-01-17 19:00,18,13.15,13.2,13.15,13.2,203
VIJ18,2018-01-17 19:30,18,13.19,13.2,13.19,13.2,29
VIJ18,2018-01-17 20:00,18,13.2,13.2,13.19,13.19,4
VIJ18,2018-01-17 21:00,18,13.18,13.18,13.17,13.18,109
VIJ18,2018-01-17 21:30,18,13.18,13.18,13.18,13.18,1
VIJ18,2018-01-17 22:00,18,13.19,13.19,13.18,13.18,18
VIJ18,2018-01-17 22:30,18,13.2,13.2,13.2,13.2,66
VIJ18,2018-01-17 23:00,18,13.2,13.25,13.2,13.22,149
VIJ18,2018-01-17 23:30,18,13.23,13.26,13.22,13.25,246
VIJ18,2018-01-18 00:00,18,13.25,13.26,13.22,13.23,36
VIJ18,2018-01-18 00:30,18,13.25,13.25,13.25,13.25,51
VIJ18,2018-01-18 01:00,18,13.21,13.21,13.21,13.21,4
VIJ18,2018-01-18 02:00,18,13.23,13.23,13.23,13.23,4
VIJ18,2018-01-18 02:30,18,13.23,13.28,13.23,13.27,47
VIJ18,2018-01-18 03:00,18,13.27,13.27,13.25,13.25,65
VIJ18,2018-01-18 03:30,18,13.26,13.26,13.25,13.25,109
VIJ18,2018-01-18 04:00,18,13.24,13.26,13.2,13.24,127
VIJ18,2018-01-18 04:30,18,13.24,13.24,13.2,13.2,58
VIJ18,2018-01-18 05:30,18,13.21,13.23,13.21,13.23,150
VIJ18,2018-01-18 06:00,18,13.23,13.25,13.2,13.22,325
VIJ18,2018-01-18 06:30,18,13.2,13.28,13.2,13.24,308
VIJ18,2018-01-18 07:00,18,13.25,13.27,13.2,13.2,333
VIJ18,2018-01-18 07:30,18,13.24,13.3,13.24,13.3,67
VIJ18,2018-01-18 08:00,18,13.29,13.34,13.25,13.28,1497
VIJ18,2018-01-18 08:30,18,13.28,13.4,13.2,13.31,3817
VIJ18,2018-01-18 09:00,18,13.31,13.52,13.31,13.5,3072
VIJ18,2018-01-18 09:30,18,13.46,13.5,13.36,13.43,3238
VIJ18,2018-01-18 10:00,18,13.43,13.43,13.32,13.37,1652
VIJ18,2018-01-18 10:30,18,13.35,13.46,13.33,13.42,1433
VIJ18,2018-01-18 11:00,18,13.42,13.45,13.38,13.41,1784
VIJ18,2018-01-18 11:30,18,13.42,13.45,13.4,13.45,505
VIJ18,2018-01-18 12:00,18,13.42,13.48,13.4,13.41,652
VIJ18,2018-01-18 12:30,18,13.43,13.45,13.25,13.27,1457
VIJ18,2018-01-18 13:00,18,13.25,13.27,13.1,13.11,2290
VIJ18,2018-01-18 13:30,18,13.12,13.28,13.09,13.18,1955
VIJ18,2018-01-18 14:00,18,13.19,13.29,13.15,13.29,2541
VIJ18,2018-01-18 14:30,18,13.29,13.37,13.23,13.3,2836
VIJ18,2018-01-18 15:00,18,13.3,13.38,13.15,13.31,4354
VIJ18,2018-01-18 15:30,19,13.35,13.35,13.3,13.3,196
VIJ18,2018-01-18 16:00,19,13.35,13.35,13.35,13.35,53
VIJ18,2018-01-18 16:30,19,13.35,13.39,13.35,13.38,82
VIJ18,2018-01-18 17:00,19,13.35,13.35,13.32,13.35,206
VIJ18,2018-01-18 18:00,19,13.35,13.35,13.35,13.35,14
VIJ18,2018-01-18 18:30,19,13.35,13.35,13.35,13.35,1
VIJ18,2018-01-18 19:00,19,13.34,13.35,13.33,13.35,35
VIJ18,2018-01-18 19:30,19,13.34,13.35,13.34,13.35,27
VIJ18,2018-01-18 20:00,19,13.35,13.35,13.35,13.35,2
VIJ18,2018-01-18 20:30,19,13.35,13.44,13.35,13.4,140
VIJ18,2018-01-18 21:00,19,13.4,13.44,13.4,13.44,52
VIJ18,2018-01-18 21:30,19,13.44,13.44,13.44,13.44,27
VIJ18,2018-01-18 22:00,19,13.4,13.43,13.4,13.43,61
VIJ18,2018-01-18 22:30,19,13.41,13.42,13.41,13.42,44
VIJ18,2018-01-18 23:00,19,13.43,13.43,13.43,13.43,1
VIJ18,2018-01-19 00:30,19,13.4,13.4,13.4,13.4,66
VIJ18,2018-01-19 01:30,19,13.4,13.41,13.4,13.4,166
VIJ18,2018-01-19 02:00,19,13.4,13.4,13.38,13.38,108
VIJ18,2018-01-19 02:30,19,13.37,13.37,13.35,13.35,75
VIJ18,2018-01-19 03:00,19,13.35,13.35,13.3,13.3,162
VIJ18,2018-01-19 03:30,19,13.25,13.27,13.23,13.25,156
VIJ18,2018-01-19 04:00,19,13.23,13.23,13.23,13.23,1
VIJ18,2018-01-19 04:30,19,13.25,13.25,13.22,13.22,2
VIJ18,2018-01-19 05:30,19,13.22,13.23,13.22,13.23,10
VIJ18,2018-01-19 06:00,19,13.22,13.25,13.22,13.25,60
VIJ18,2018-01-19 06:30,19,13.25,13.25,13.22,13.25,262
VIJ18,2018-01-19 07:00,19,13.25,13.34,13.25,13.31,506
VIJ18,2018-01-19 07:30,19,13.35,13.37,13.3,13.33,169
VIJ18,2018-01-19 08:00,19,13.32,13.33,13.27,13.27,237
VIJ18,2018-01-19 08:30,19,13.28,13.33,13.18,13.24,2950
VIJ18,2018-01-19 09:00,19,13.23,13.31,13.15,13.2,2870
VIJ18,2018-01-19 09:30,19,13.19,13.25,13.15,13.2,1098
VIJ18,2018-01-19 10:00,19,13.22,13.25,13.15,13.15,710
VIJ18,2018-01-19 10:30,19,13.17,13.2,13.15,13.15,385
VIJ18,2018-01-19 11:00,19,13.17,13.2,13.15,13.18,620
VIJ18,2018-01-19 11:30,19,13.2,13.25,13.15,13.19,876
VIJ18,2018-01-19 12:00,19,13.2,13.28,13.19,13.25,813
VIJ18,2018-01-19 12:30,19,13.22,13.22,13.15,13.18,1098
VIJ18,2018-01-19 13:00,19,13.18,13.2,13.15,13.18,383
VIJ18,2018-01-19 13:30,19,13.18,13.29,13.15,13.29,1048
VIJ18,2018-01-19 14:00,19,13.27,13.31,13.24,13.25,1452
VIJ18,2018-01-19 14:30,19,13.24,13.3,13.2,13.3,1449
VIJ18,2018-01-19 15:00,19,13.3,13.3,13.15,13.16,5656
VIJ18,2018-01-21 17:00,22,13.27,13.29,13.17,13.24,479
VIJ18,2018-01-21 17:30,22,13.22,13.25,13.22,13.25,24
VIJ18,2018-01-21 18:00,22,13.21,13.27,13.21,13.26,78
VIJ18,2018-01-21 18:30,22,13.3,13.3,13.25,13.27,128
VIJ18,2018-01-21 19:00,22,13.3,13.3,13.27,13.27,13
VIJ18,2018-01-21 19:30,22,13.26,13.26,13.26,13.26,2
VIJ18,2018-01-21 20:00,22,13.25,13.27,13.23,13.23,50
VIJ18,2018-01-21 21:00,22,13.23,13.23,13.23,13.23,3
VIJ18,2018-01-21 21:30,22,13.23,13.23,13.23,13.23,5
VIJ18,2018-01-21 22:00,22,13.23,13.23,13.23,13.23,13
VIJ18,2018-01-21 23:00,22,13.22,13.22,13.22,13.22,54
VIJ18,2018-01-21 23:30,22,13.22,13.22,13.22,13.22,6
VIJ18,2018-01-22 00:00,22,13.22,13.23,13.21,13.21,65
VIJ18,2018-01-22 00:30,22,13.21,13.23,13.21,13.23,30
VIJ18,2018-01-22 01:00,22,13.23,13.23,13.23,13.23,3
VIJ18,2018-01-22 01:30,22,13.25,13.29,13.25,13.28,157
VIJ18,2018-01-22 02:00,22,13.29,13.29,13.26,13.26,119
VIJ18,2018-01-22 02:30,22,13.26,13.26,13.25,13.25,87
VIJ18,2018-01-22 03:30,22,13.25,13.25,13.25,13.25,85
VIJ18,2018-01-22 04:00,22,13.25,13.3,13.25,13.3,9
VIJ18,2018-01-22 04:30,22,13.3,13.3,13.3,13.3,3
VIJ18,2018-01-22 05:00,22,13.3,13.3,13.2,13.25,62
VIJ18,2018-01-22 05:30,22,13.25,13.25,13.2,13.2,22
VIJ18,2018-01-22 06:00,22,13.22,13.25,13.21,13.25,16
VIJ18,2018-01-22 06:30,22,13.22,13.25,13.2,13.25,19
VIJ18,2018-01-22 07:00,22,13.25,13.25,13.17,13.18,211
VIJ18,2018-01-22 07:30,22,13.17,13.3,13.16,13.3,341
VIJ18,2018-01-22 08:00,22,13.3,13.3,13.23,13.28,189
VIJ18,2018-01-22 08:30,22,13.27,13.3,13.2,13.23,844
VIJ18,2018-01-22 09:00,22,13.25,13.25,13.15,13.2,1426
VIJ18,2018-01-22 09:30,22,13.18,13.2,13.15,13.2,812
VIJ18,2018-01-22 10:00,22,13.2,13.2,13.12,13.13,1157
VIJ18,2018-01-22 10:30,22,13.12,13.15,13.08,13.09,1206
VIJ18,2018-01-22 11:00,22,13.1,13.1,13.03,13.07,1362
VIJ18,2018-01-22 11:30,22,13.09,13.15,13.05,13.13,477
VIJ18,2018-01-22 12:00,22,13.11,13.15,13.1,13.15,236
VIJ18,2018-01-22 12:30,22,13.15,13.15,13.07,13.15,305
VIJ18,2018-01-22 13:00,22,13.15,13.2,13.1,13.15,800
VIJ18,2018-01-22 13:30,22,13.13,13.15,13.07,13.1,828
VIJ18,2018-01-22 14:00,22,13.1,13.15,13.05,13.15,1198
VIJ18,2018-01-22 14:30,22,13.15,13.15,13.05,13.05,1097
VIJ18,2018-01-22 15:00,22,13.1,13.15,13.07,13.12,2554
VIJ18,2018-01-22 15:30,23,13.15,13.15,13.11,13.15,39
VIJ18,2018-01-22 16:00,23,13.12,13.12,13.12,13.12,18
VIJ18,2018-01-22 17:00,23,13.1,13.14,13.1,13.14,65
VIJ18,2018-01-22 17:30,23,13.14,13.14,13.14,13.14,1
VIJ18,2018-01-22 18:00,23,13.1,13.13,13.1,13.12,58
VIJ18,2018-01-22 18:30,23,13.12,13.13,13.1,13.1,36
VIJ18,2018-01-22 19:00,23,13.14,13.14,13.14,13.14,2
VIJ18,2018-01-22 19:30,23,13.1,13.1,13.1,13.1,1
VIJ18,2018-01-22 20:00,23,13.1,13.1,13.1,13.1,17
VIJ18,2018-01-22 21:00,23,13.13,13.13,13.13,13.13,4
VIJ18,2018-01-22 23:00,23,13.1,13.1,13.1,13.1,20
VIJ18,2018-01-22 23:30,23,13.12,13.12,13.11,13.12,37
VIJ18,2018-01-23 00:00,23,13.1,13.1,13.1,13.1,4
VIJ18,2018-01-23 01:00,23,13.1,13.1,13.1,13.1,132
VIJ18,2018-01-23 01:30,23,13.1,13.1,13.1,13.1,5
VIJ18,2018-01-23 03:00,23,13.12,13.12,13.07,13.12,181
VIJ18,2018-01-23 03:30,23,13.11,13.15,13.11,13.15,72
VIJ18,2018-01-23 04:00,23,13.12,13.15,13.12,13.15,15
VIJ18,2018-01-23 04:30,23,13.15,13.15,13.14,13.14,7
VIJ18,2018-01-23 05:00,23,13.14,13.2,13.12,13.2,220
VIJ18,2018-01-23 05:30,23,13.25,13.25,13.22,13.23,244
VIJ18,2018-01-23 06:00,23,13.23,13.23,13.15,13.2,167
VIJ18,2018-01-23 06:30,23,13.2,13.2,13.19,13.2,56
VIJ18,2018-01-23 07:00,23,13.2,13.2,13.16,13.16,63
VIJ18,2018-01-23 07:30,23,13.2,13.2,13.17,13.2,14
VIJ18,2018-01-23 08:00,23,13.2,13.2,13.1,13.1,238
VIJ18,2018-01-23 08:30,23,13.15,13.35,13.05,13.2,3312
VIJ18,2018-01-23 09:00,23,13.2,13.27,13.18,13.25,1376
VIJ18,2018-01-23 09:30,23,13.24,13.28,13.18,13.25,839
VIJ18,2018-01-23 10:00,23,13.22,13.28,13.18,13.25,1901
VIJ18,2018-01-23 10:30,23,13.25,13.3,13.22,13.27,480
VIJ18,2018-01-23 11:00,23,13.3,13.4,13.23,13.35,1223
VIJ18,2018-01-23 11:30,23,13.35,13.4,13.32,13.35,640
VIJ18,2018-01-23 12:00,23,13.35,13.35,13.26,13.28,660
VIJ18,2018-01-23 12:30,23,13.3,13.3,13.27,13.3,525
VIJ18,2018-01-23 13:00,23,13.3,13.4,13.28,13.37,1621
VIJ18,2018-01-23 13:30,23,13.37,13.4,13.35,13.4,543
VIJ18,2018-01-23 14:00,23,13.37,13.4,13.3,13.33,1464
VIJ18,2018-01-23 14:30,23,13.33,13.4,13.26,13.4,4634
VIJ18,2018-01-23 15:00,23,13.35,13.4,13.32,13.38,2288
VIJ18,2018-01-23 15:30,24,13.37,13.43,13.35,13.35,196
VIJ18,2018-01-23 16:30,24,13.4,13.41,13.4,13.41,9
VIJ18,2018-01-23 17:00,24,13.41,13.41,13.38,13.38,3
VIJ18,2018-01-23 17:30,24,13.4,13.4,13.4,13.4,11
VIJ18,2018-01-23 18:00,24,13.4,13.4,13.4,13.4,12
VIJ18,2018-01-23 18:30,24,13.4,13.4,13.38,13.38,4
VIJ18,2018-01-23 19:00,24,13.37,13.37,13.37,13.37,3
VIJ18,2018-01-23 19:30,24,13.37,13.37,13.37,13.37,22
VIJ18,2018-01-23 20:00,24,13.4,13.4,13.4,13.4,1
VIJ18,2018-01-23 20:30,24,13.4,13.4,13.39,13.4,209
VIJ18,2018-01-23 21:30,24,13.4,13.4,13.4,13.4,11
VIJ18,2018-01-23 22:30,24,13.4,13.4,13.39,13.39,30
VIJ18,2018-01-23 23:00,24,13.37,13.4,13.37,13.4,15
VIJ18,2018-01-24 00:00,24,13.4,13.4,13.4,13.4,8
VIJ18,2018-01-24 00:30,24,13.38,13.4,13.37,13.37,39
VIJ18,2018-01-24 02:00,24,13.38,13.38,13.38,13.38,2
VIJ18,2018-01-24 02:30,24,13.35,13.37,13.35,13.37,10
VIJ18,2018-01-24 03:00,24,13.38,13.4,13.36,13.36,157
VIJ18,2018-01-24 03:30,24,13.4,13.4,13.35,13.4,139
VIJ18,2018-01-24 04:00,24,13.4,13.4,13.37,13.4,4
VIJ18,2018-01-24 04:30,24,13.35,13.4,13.35,13.4,58
VIJ18,2018-01-24 05:00,24,13.38,13.4,13.37,13.4,13
VIJ18,2018-01-24 05:30,24,13.4,13.4,13.37,13.38,61
VIJ18,2018-01-24 06:00,24,13.4,13.4,13.35,13.4,4
VIJ18,2018-01-24 06:30,24,13.4,13.4,13.35,13.38,75
VIJ18,2018-01-24 07:00,24,13.38,13.4,13.32,13.32,184
VIJ18,2018-01-24 07:30,24,13.3,13.35,13.25,13.33,322
VIJ18,2018-01-24 08:00,24,13.33,13.35,13.3,13.32,189
VIJ18,2018-01-24 08:30,24,13.35,13.5,13.33,13.44,3144
VIJ18,2018-01-24 09:00,24,13.45,13.55,13.42,13.5,4274
VIJ18,2018-01-24 09:30,24,13.45,13.5,13.43,13.5,1011
VIJ18,2018-01-24 10:00,24,13.46,13.6,13.38,13.58,2150
VIJ18,2018-01-24 10:30,24,13.57,13.75,13.57,13.63,2812
VIJ18,2018-01-24 11:00,24,13.62,13.74,13.62,13.7,1695
VIJ18,2018-01-24 11:30,24,13.73,13.78,13.63,13.65,1699
VIJ18,2018-01-24 12:00,24,13.65,13.8,13.61,13.62,1987
VIJ18,2018-01-24 12:30,24,13.63,13.63,13.52,13.58,1144
VIJ18,2018-01-24 13:00,24,13.58,13.65,13.53,13.53,1952
VIJ18,2018-01-24 13:30,24,13.55,13.67,13.55,13.62,2356
VIJ18,2018-01-24 14:00,24,13.65,13.7,13.57,13.6,2135
VIJ18,2018-01-24 14:30,24,13.61,13.65,13.5,13.62,3358
VIJ18,2018-01-24 15:00,24,13.62,13.65,13.55,13.57,2243
VIJ18,2018-01-24 15:30,25,13.62,13.65,13.59,13.65,195
VIJ18,2018-01-24 16:30,25,13.65,13.65,13.64,13.64,12
VIJ18,2018-01-24 17:00,25,13.62,13.7,13.6,13.7,203
VIJ18,2018-01-24 17:30,25,13.7,13.72,13.69,13.7,182
VIJ18,2018-01-24 18:00,25,13.69,13.69,13.69,13.69,9
VIJ18,2018-01-24 18:30,25,13.69,13.69,13.65,13.65,110
VIJ18,2018-01-24 19:00,25,13.65,13.65,13.65,13.65,5
VIJ18,2018-01-24 19:30,25,13.62,13.64,13.6,13.6,39
VIJ18,2018-01-24 20:00,25,13.65,13.65,13.65,13.65,50
VIJ18,2018-01-24 21:00,25,13.62,13.62,13.62,13.62,3
VIJ18,2018-01-24 22:00,25,13.64,13.64,13.64,13.64,2
VIJ18,2018-01-24 22:30,25,13.64,13.64,13.64,13.64,36
VIJ18,2018-01-24 23:00,25,13.62,13.62,13.62,13.62,6
VIJ18,2018-01-24 23:30,25,13.62,13.62,13.62,13.62,32
VIJ18,2018-01-25 01:00,25,13.64,13.64,13.6,13.63,186
VIJ18,2018-01-25 01:30,25,13.63,13.67,13.63,13.67,450
VIJ18,2018-01-25 02:00,25,13.68,13.68,13.65,13.65,195
VIJ18,2018-01-25 02:30,25,13.65,13.67,13.61,13.61,159
VIJ18,2018-01-25 03:00,25,13.63,13.63,13.62,13.62,82
VIJ18,2018-01-25 03:30,25,13.62,13.62,13.57,13.58,138
VIJ18,2018-01-25 04:00,25,13.59,13.59,13.59,13.59,2
VIJ18,2018-01-25 04:30,25,13.57,13.6,13.57,13.57,17
VIJ18,2018-01-25 05:00,25,13.6,13.6,13.55,13.55,4
VIJ18,2018-01-25 05:30,25,13.55,13.6,13.55,13.6,6
VIJ18,2018-01-25 06:00,25,13.57,13.6,13.53,13.53,52
VIJ18,2018-01-25 06:30,25,13.55,13.55,13.48,13.5,27
VIJ18,2018-01-25 07:00,25,13.52,13.55,13.51,13.52,172
VIJ18,2018-01-25 07:30,25,13.55,13.55,13.42,13.42,544
VIJ18,2018-01-25 08:00,25,13.45,13.55,13.43,13.53,190
VIJ18,2018-01-25 08:30,25,13.53,13.77,13.52,13.68,2803
VIJ18,2018-01-25 09:00,25,13.69,13.77,13.63,13.7,2239
VIJ18,2018-01-25 09:30,25,13.67,13.8,13.6,13.7,1232
VIJ18,2018-01-25 10:00,25,13.7,13.75,13.65,13.7,775
VIJ18,2018-01-25 10:30,25,13.68,13.7,13.6,13.6,979
VIJ18,2018-01-25 11:00,25,13.62,13.65,13.57,13.61,543
VIJ18,2018-01-25 11:30,25,13.63,13.7,13.58,13.7,1514
VIJ18,2018-01-25 12:00,25,13.7,13.75,13.65,13.75,635
VIJ18,2018-01-25 12:30,25,13.75,13.75,13.62,13.63,730
VIJ18,2018-01-25 13:00,25,13.63,13.78,13.62,13.75,1718
VIJ18,2018-01-25 13:30,25,13.72,13.85,13.71,13.77,1521
VIJ18,2018-01-25 14:00,25,13.77,13.84,13.72,13.73,1757
VIJ18,2018-01-25 14:30,25,13.73,13.83,13.7,13.77,1990
VIJ18,2018-01-25 15:00,25,13.8,13.8,13.7,13.72,2288
VIJ18,2018-01-25 15:30,26,13.73,13.75,13.72,13.75,148
VIJ18,2018-01-25 16:00,26,13.72,13.74,13.72,13.74,5
VIJ18,2018-01-25 16:30,26,13.73,13.73,13.7,13.72,7
VIJ18,2018-01-25 17:00,26,13.73,13.74,13.7,13.73,240
VIJ18,2018-01-25 17:30,26,13.7,13.73,13.7,13.73,11
VIJ18,2018-01-25 18:00,26,13.7,13.7,13.69,13.69,54
VIJ18,2018-01-25 18:30,26,13.68,13.7,13.66,13.7,57
VIJ18,2018-01-25 19:00,26,13.67,13.68,13.67,13.68,6
VIJ18,2018-01-25 19:30,26,13.68,13.68,13.67,13.68,45
VIJ18,2018-01-25 20:00,26,13.67,13.69,13.67,13.67,68
VIJ18,2018-01-25 20:30,26,13.68,13.68,13.65,13.65,6
VIJ18,2018-01-25 21:00,26,13.7,13.7,13.7,13.7,1
VIJ18,2018-01-25 21:30,26,13.67,13.69,13.67,13.69,12
VIJ18,2018-01-25 22:30,26,13.68,13.68,13.68,13.68,1
VIJ18,2018-01-25 23:30,26,13.69,13.69,13.69,13.69,112
VIJ18,2018-01-26 00:00,26,13.69,13.69,13.69,13.69,5
VIJ18,2018-01-26 00:30,26,13.69,13.69,13.68,13.69,3
VIJ18,2018-01-26 01:00,26,13.65,13.65,13.65,13.65,1
VIJ18,2018-01-26 01:30,26,13.7,13.7,13.7,13.7,2
VIJ18,2018-01-26 02:30,26,13.65,13.65,13.65,13.65,1
VIJ18,2018-01-26 03:00,26,13.68,13.68,13.68,13.68,5
VIJ18,2018-01-26 03:30,26,13.7,13.7,13.7,13.7,1
VIJ18,2018-01-26 04:00,26,13.66,13.66,13.63,13.63,77
VIJ18,2018-01-26 04:30,26,13.63,13.63,13.56,13.62,693
VIJ18,2018-01-26 05:00,26,13.62,13.62,13.62,13.62,33
VIJ18,2018-01-26 05:30,26,13.61,13.62,13.61,13.62,16
VIJ18,2018-01-26 06:00,26,13.6,13.65,13.6,13.62,32
VIJ18,2018-01-26 06:30,26,13.62,13.65,13.62,13.62,21
VIJ18,2018-01-26 07:00,26,13.65,13.65,13.6,13.6,117
VIJ18,2018-01-26 07:30,26,13.65,13.65,13.59,13.59,274
VIJ18,2018-01-26 08:00,26,13.6,13.6,13.55,13.6,501
VIJ18,2018-01-26 08:30,26,13.6,13.73,13.59,13.64,2374
VIJ18,2018-01-26 09:00,26,13.63,13.73,13.6,13.65,1466
VIJ18,2018-01-26 09:30,26,13.68,13.68,13.55,13.62,929
VIJ18,2018-01-26 10:00,26,13.62,13.7,13.55,13.55,774
VIJ18,2018-01-26 10:30,26,13.55,13.65,13.55,13.65,624
VIJ18,2018-01-26 11:00,26,13.65,13.7,13.6,13.6,454
VIJ18,2018-01-26 11:30,26,13.63,13.7,13.6,13.68,760
VIJ18,2018-01-26 12:00,26,13.69,13.75,13.66,13.68,642
VIJ18,2018-01-26 12:30,26,13.7,13.75,13.67,13.73,1401
VIJ18,2018-01-26 13:00,26,13.73,13.8,13.68,13.8,1343
VIJ18,2018-01-26 13:30,26,13.8,13.8,13.72,13.74,1074
VIJ18,2018-01-26 14:00,26,13.74,13.8,13.71,13.75,1448
VIJ18,2018-01-26 14:30,26,13.75,13.77,13.65,13.7,1737
VIJ18,2018-01-26 15:00,26,13.7,13.75,13.65,13.72,1990
VIJ18,2018-01-28 17:00,29,13.75,13.75,13.69,13.75,49
VIJ18,2018-01-28 17:30,29,13.74,13.74,13.74,13.74,2
VIJ18,2018-01-28 18:00,29,13.7,13.75,13.7,13.75,29
VIJ18,2018-01-28 19:00,29,13.71,13.73,13.7,13.71,111
VIJ18,2018-01-28 20:30,29,13.74,13.74,13.72,13.74,59
VIJ18,2018-01-28 21:30,29,13.73,13.73,13.73,13.73,108
VIJ18,2018-01-28 22:30,29,13.73,13.73,13.73,13.73,2
VIJ18,2018-01-28 23:00,29,13.73,13.73,13.73,13.73,92
VIJ18,2018-01-28 23:30,29,13.75,13.75,13.75,13.75,26
VIJ18,2018-01-29 00:00,29,13.74,13.74,13.74,13.74,1
VIJ18,2018-01-29 00:30,29,13.73,13.77,13.73,13.76,69
VIJ18,2018-01-29 01:00,29,13.76,13.76,13.71,13.71,151
VIJ18,2018-01-29 01:30,29,13.72,13.74,13.72,13.74,23
VIJ18,2018-01-29 02:00,29,13.74,13.85,13.74,13.83,290
VIJ18,2018-01-29 02:30,29,13.83,13.85,13.83,13.85,42
VIJ18,2018-01-29 03:00,29,13.82,13.85,13.8,13.8,259
VIJ18,2018-01-29 03:30,29,13.8,13.93,13.8,13.93,266
VIJ18,2018-01-29 04:00,29,13.93,13.95,13.86,13.92,168
VIJ18,2018-01-29 04:30,29,13.92,13.92,13.85,13.87,236
VIJ18,2018-01-29 05:00,29,13.87,13.95,13.87,13.95,32
VIJ18,2018-01-29 05:30,29,13.95,13.95,13.9,13.91,34
VIJ18,2018-01-29 06:00,29,13.95,13.95,13.87,13.95,63
VIJ18,2018-01-29 06:30,29,13.92,13.95,13.88,13.9,258
VIJ18,2018-01-29 07:00,29,13.9,13.9,13.85,13.9,42
VIJ18,2018-01-29 07:30,29,13.87,13.95,13.85,13.95,34
VIJ18,2018-01-29 08:00,29,13.9,13.95,13.9,13.91,570
VIJ18,2018-01-29 08:30,29,13.9,14,13.83,13.99,2759
VIJ18,2018-01-29 09:00,29,13.97,14.13,13.97,14,4747
VIJ18,2018-01-29 09:30,29,14,14.25,13.97,14.15,2976
VIJ18,2018-01-29 10:00,29,14.12,14.22,14.1,14.1,1945
VIJ18,2018-01-29 10:30,29,14.1,14.15,14.03,14.1,1528
VIJ18,2018-01-29 11:00,29,14.07,14.2,14.07,14.08,1326
VIJ18,2018-01-29 11:30,29,14.07,14.1,13.9,13.9,2422
VIJ18,2018-01-29 12:00,29,13.9,14,13.9,14,1481
VIJ18,2018-01-29 12:30,29,14,14.05,13.95,14.01,639
VIJ18,2018-01-29 13:00,29,14,14.1,13.95,14.03,1267
VIJ18,2018-01-29 13:30,29,14.05,14.11,13.97,14,2239
VIJ18,2018-01-29 14:00,29,13.98,14.09,13.9,14.05,3602
VIJ18,2018-01-29 14:30,29,14.05,14.28,14.05,14.23,4336
VIJ18,2018-01-29 15:00,29,14.2,14.3,14.15,14.3,2572
VIJ18,2018-01-29 15:30,30,14.3,14.38,14.3,14.3,209
VIJ18,2018-01-29 16:00,30,14.35,14.35,14.34,14.35,33
VIJ18,2018-01-29 16:30,30,14.35,14.35,14.35,14.35,4
VIJ18,2018-01-29 17:00,30,14.35,14.35,14.3,14.3,33
VIJ18,2018-01-29 17:30,30,14.3,14.3,14.28,14.28,64
VIJ18,2018-01-29 18:00,30,14.3,14.3,14.3,14.3,21
VIJ18,2018-01-29 18:30,30,14.3,14.34,14.28,14.32,172
VIJ18,2018-01-29 19:00,30,14.32,14.43,14.32,14.4,287
VIJ18,2018-01-29 19:30,30,14.4,14.4,14.38,14.38,56
VIJ18,2018-01-29 20:00,30,14.38,14.38,14.36,14.36,15
VIJ18,2018-01-29 20:30,30,14.35,14.35,14.31,14.31,44
VIJ18,2018-01-29 21:00,30,14.3,14.48,14.28,14.48,167
VIJ18,2018-01-29 21:30,30,14.47,14.59,14.44,14.59,354
VIJ18,2018-01-29 22:00,30,14.56,14.73,14.56,14.63,543
VIJ18,2018-01-29 22:30,30,14.64,14.65,14.55,14.55,184
VIJ18,2018-01-29 23:00,30,14.55,14.6,14.52,14.57,265
VIJ18,2018-01-29 23:30,30,14.55,14.55,14.48,14.5,53
VIJ18,2018-01-30 00:00,30,14.46,14.46,14.43,14.43,170
VIJ18,2018-01-30 00:30,30,14.41,14.45,14.36,14.37,114
VIJ18,2018-01-30 01:00,30,14.35,14.48,14.35,14.45,116
VIJ18,2018-01-30 01:30,30,14.45,14.48,14.4,14.45,105
VIJ18,2018-01-30 02:00,30,14.45,14.48,14.4,14.43,369
VIJ18,2018-01-30 02:30,30,14.45,14.48,14.45,14.48,61
VIJ18,2018-01-30 03:00,30,14.47,14.47,14.4,14.45,103
VIJ18,2018-01-30 03:30,30,14.43,14.43,14.38,14.4,183
VIJ18,2018-01-30 04:00,30,14.38,14.43,14.38,14.4,228
VIJ18,2018-01-30 04:30,30,14.4,14.45,14.38,14.4,159
VIJ18,2018-01-30 05:00,30,14.45,14.45,14.42,14.45,185
VIJ18,2018-01-30 05:30,30,14.45,14.45,14.4,14.42,32
VIJ18,2018-01-30 06:00,30,14.4,14.45,14.4,14.45,30
VIJ18,2018-01-30 06:30,30,14.42,14.53,14.4,14.45,905
VIJ18,2018-01-30 07:00,30,14.45,14.45,14.35,14.45,1048
VIJ18,2018-01-30 07:30,30,14.43,14.5,14.42,14.5,427
VIJ18,2018-01-30 08:00,30,14.5,14.55,14.45,14.53,774
VIJ18,2018-01-30 08:30,30,14.55,14.8,14.4,14.78,6289
VIJ18,2018-01-30 09:00,30,14.78,14.9,14.51,14.52,7982
VIJ18,2018-01-30 09:30,30,14.51,14.65,14.4,14.4,4549
VIJ18,2018-01-30 10:00,30,14.44,14.61,14.4,14.52,4704
VIJ18,2018-01-30 10:30,30,14.54,14.63,14.45,14.61,2821
VIJ18,2018-01-30 11:00,30,14.6,14.7,14.58,14.69,1707
VIJ18,2018-01-30 11:30,30,14.69,14.75,14.59,14.69,1954
VIJ18,2018-01-30 12:00,30,14.67,14.8,14.66,14.77,1759
VIJ18,2018-01-30 12:30,30,14.79,14.79,14.53,14.6,1448
VIJ18,2018-01-30 13:00,30,14.6,14.63,14.5,14.55,1728
VIJ18,2018-01-30 13:30,30,14.55,14.75,14.55,14.67,3226
VIJ18,2018-01-30 14:00,30,14.7,14.73,14.45,14.49,2370
VIJ18,2018-01-30 14:30,30,14.46,14.5,14.38,14.47,4096
VIJ18,2018-01-30 15:00,30,14.5,14.58,14.43,14.47,4612
VIJ18,2018-01-30 15:30,31,14.46,14.6,14.45,14.55,570
VIJ18,2018-01-30 16:30,31,14.5,14.5,14.5,14.5,5
VIJ18,2018-01-30 17:00,31,14.55,14.6,14.55,14.57,59
VIJ18,2018-01-30 17:30,31,14.55,14.55,14.54,14.54,18
VIJ18,2018-01-30 18:00,31,14.51,14.51,14.5,14.5,37
VIJ18,2018-01-30 18:30,31,14.5,14.5,14.48,14.5,64
VIJ18,2018-01-30 19:00,31,14.5,14.5,14.5,14.5,14
VIJ18,2018-01-30 19:30,31,14.47,14.48,14.45,14.48,28
VIJ18,2018-01-30 20:00,31,14.48,14.48,14.42,14.42,106
VIJ18,2018-01-30 20:30,31,14.45,14.47,14.38,14.4,211
VIJ18,2018-01-30 21:00,31,14.4,14.4,14.28,14.28,245
VIJ18,2018-01-30 21:30,31,14.25,14.3,14.2,14.21,268
VIJ18,2018-01-30 22:00,31,14.2,14.28,14.2,14.26,190
VIJ18,2018-01-30 22:30,31,14.25,14.27,14.23,14.25,178
VIJ18,2018-01-30 23:00,31,14.25,14.32,14.25,14.3,72
VIJ18,2018-01-30 23:30,31,14.35,14.36,14.34,14.36,53
VIJ18,2018-01-31 00:00,31,14.39,14.39,14.36,14.36,51
VIJ18,2018-01-31 00:30,31,14.36,14.38,14.33,14.35,89
VIJ18,2018-01-31 01:00,31,14.35,14.35,14.3,14.3,85
VIJ18,2018-01-31 01:30,31,14.32,14.32,14.25,14.29,85
VIJ18,2018-01-31 02:00,31,14.27,14.28,14.24,14.24,122
VIJ18,2018-01-31 02:30,31,14.24,14.29,14.17,14.18,297
VIJ18,2018-01-31 03:00,31,14.2,14.24,14.2,14.22,193
VIJ18,2018-01-31 03:30,31,14.25,14.3,14.24,14.26,67
VIJ18,2018-01-31 04:00,31,14.26,14.35,14.26,14.35,99
VIJ18,2018-01-31 04:30,31,14.32,14.32,14.2,14.2,132
VIJ18,2018-01-31 05:00,31,14.23,14.24,14.16,14.21,109
VIJ18,2018-01-31 05:30,31,14.2,14.27,14.2,14.23,290
VIJ18,2018-01-31 06:00,31,14.2,14.23,14.18,14.2,69
VIJ18,2018-01-31 06:30,31,14.2,14.23,14.14,14.19,181
VIJ18,2018-01-31 07:00,31,14.19,14.24,14.18,14.22,351
VIJ18,2018-01-31 07:30,31,14.23,14.28,14.22,14.25,298
VIJ18,2018-01-31 08:00,31,14.27,14.3,14.23,14.23,575
VIJ18,2018-01-31 08:30,31,14.24,14.25,14.05,14.2,5033
VIJ18,2018-01-31 09:00,31,14.2,14.28,14.08,14.1,1955
VIJ18,2018-01-31 09:30,31,14.1,14.25,14.1,14.23,2229
VIJ18,2018-01-31 10:00,31,14.23,14.34,14.17,14.32,2719
VIJ18,2018-01-31 10:30,31,14.3,14.35,14.25,14.35,1324
VIJ18,2018-01-31 11:00,31,14.3,14.35,14.2,14.22,1199
VIJ18,2018-01-31 11:30,31,14.22,14.27,14.15,14.25,1720
VIJ18,2018-01-31 12:00,31,14.25,14.29,14.18,14.18,1184
VIJ18,2018-01-31 12:30,31,14.19,14.23,14.14,14.19,1615
VIJ18,2018-01-31 13:00,31,14.17,14.38,14.08,14.35,5434
VIJ18,2018-01-31 13:30,31,14.38,14.49,14.29,14.35,3244
VIJ18,2018-01-31 14:00,31,14.38,14.54,14.37,14.4,2828
VIJ18,2018-01-31 14:30,31,14.4,14.4,14.2,14.3,1529
VIJ18,2018-01-31 15:00,31,14.28,14.28,14.12,14.16,2600
VIJ18,2018-01-31 15:30,1,14.17,14.17,14.1,14.1,654
VIJ18,2018-01-31 16:00,1,14.15,14.18,14.14,14.15,112
VIJ18,2018-01-31 16:30,1,14.14,14.15,14.14,14.14,63
VIJ18,2018-01-31 17:00,1,14.12,14.12,13.95,14.03,373
VIJ18,2018-01-31 17:30,1,14.02,14.09,14,14.08,59
VIJ18,2018-01-31 18:00,1,14.08,14.08,14.05,14.08,91
VIJ18,2018-01-31 18:30,1,14.07,14.07,14.07,14.07,63
VIJ18,2018-01-31 19:00,1,14.07,14.07,14.05,14.06,54
VIJ18,2018-01-31 19:30,1,14,14,13.97,13.97,109
VIJ18,2018-01-31 20:00,1,14,14,14,14,9
VIJ18,2018-01-31 20:30,1,14,14,13.98,13.98,10
VIJ18,2018-01-31 21:00,1,13.98,13.99,13.93,13.95,104
VIJ18,2018-01-31 21:30,1,13.95,13.98,13.95,13.98,10
VIJ18,2018-01-31 22:00,1,14,14.05,14,14.04,127
VIJ18,2018-01-31 23:00,1,14.05,14.05,14.04,14.04,12
VIJ18,2018-02-01 00:00,1,14,14.03,13.96,13.98,41
VIJ18,2018-02-01 01:00,1,13.95,13.98,13.95,13.97,8
VIJ18,2018-02-01 01:30,1,13.98,13.98,13.98,13.98,10
VIJ18,2018-02-01 02:00,1,13.95,14,13.95,13.98,67
VIJ18,2018-02-01 02:30,1,13.99,13.99,13.9,13.99,132
VIJ18,2018-02-01 03:00,1,14,14.01,14,14,50
VIJ18,2018-02-01 03:30,1,14,14,13.98,14,61
VIJ18,2018-02-01 04:00,1,13.99,14,13.98,13.99,22
VIJ18,2018-02-01 04:30,1,14,14.04,14,14.04,112
VIJ18,2018-02-01 05:00,1,14.05,14.1,14.03,14.04,174
VIJ18,2018-02-01 05:30,1,14.05,14.08,14.05,14.08,68
VIJ18,2018-02-01 06:00,1,14.08,14.15,14.08,14.08,220
VIJ18,2018-02-01 06:30,1,14.08,14.12,14.08,14.08,61
VIJ18,2018-02-01 07:00,1,14.13,14.23,14.1,14.2,329
VIJ18,2018-02-01 07:30,1,14.2,14.4,14.2,14.35,1185
VIJ18,2018-02-01 08:00,1,14.35,14.44,14.28,14.28,724
VIJ18,2018-02-01 08:30,1,14.28,14.38,14.12,14.18,6257
VIJ18,2018-02-01 09:00,1,14.18,14.28,14.12,14.22,2587
VIJ18,2018-02-01 09:30,1,14.22,14.26,14.16,14.17,1214
VIJ18,2018-02-01 10:00,1,14.17,14.21,14.1,14.16,1879
VIJ18,2018-02-01 10:30,1,14.15,14.15,13.8,13.84,1978
VIJ18,2018-02-01 11:00,1,13.84,13.9,13.72,13.78,4474
VIJ18,2018-02-01 11:30,1,13.77,13.78,13.73,13.78,404
VIJ18,2018-02-01 12:00,1,13.75,13.75,13.63,13.66,2297
VIJ18,2018-02-01 12:30,1,13.68,13.91,13.65,13.88,1499
VIJ18,2018-02-01 13:00,1,13.88,14.04,13.83,13.85,2957
VIJ18,2018-02-01 13:30,1,13.88,13.88,13.75,13.78,872
VIJ18,2018-02-01 14:00,1,13.79,13.92,13.74,13.9,1151
VIJ18,2018-02-01 14:30,1,13.93,14.05,13.85,13.87,2343
VIJ18,2018-02-01 15:00,1,13.87,13.97,13.83,13.94,3247
VIJ18,2018-02-01 15:30,2,13.92,13.95,13.88,13.9,313
VIJ18,2018-02-01 16:00,2,13.85,13.85,13.7,13.74,150
VIJ18,2018-02-01 16:30,2,13.7,13.75,13.69,13.75,51
VIJ18,2018-02-01 17:00,2,13.73,13.73,13.63,13.7,325
VIJ18,2018-02-01 17:30,2,13.7,13.72,13.7,13.7,95
VIJ18,2018-02-01 18:00,2,13.7,13.7,13.7,13.7,1
VIJ18,2018-02-01 18:30,2,13.7,13.77,13.7,13.77,64
VIJ18,2018-02-01 19:00,2,13.8,13.92,13.8,13.92,266
VIJ18,2018-02-01 19:30,2,13.95,14.06,13.94,13.94,507
VIJ18,2018-02-01 20:00,2,13.94,13.96,13.94,13.96,30
VIJ18,2018-02-01 20:30,2,13.95,13.96,13.94,13.95,60
VIJ18,2018-02-01 21:00,2,13.95,13.95,13.95,13.95,9
VIJ18,2018-02-01 21:30,2,13.9,13.92,13.84,13.86,112
VIJ18,2018-02-01 22:00,2,13.88,13.9,13.8,13.82,216
VIJ18,2018-02-01 22:30,2,13.84,13.85,13.8,13.81,23
VIJ18,2018-02-01 23:30,2,13.81,13.87,13.81,13.85,64
VIJ18,2018-02-02 00:00,2,13.85,13.85,13.8,13.8,14
VIJ18,2018-02-02 00:30,2,13.85,13.85,13.84,13.85,13
VIJ18,2018-02-02 01:00,2,13.8,13.85,13.79,13.85,52
VIJ18,2018-02-02 01:30,2,13.85,13.9,13.85,13.85,20
VIJ18,2018-02-02 02:00,2,13.87,13.94,13.87,13.94,312
VIJ18,2018-02-02 02:30,2,13.95,14.08,13.95,14.08,384
VIJ18,2018-02-02 03:00,2,14.07,14.15,14.05,14.14,227
VIJ18,2018-02-02 03:30,2,14.12,14.21,14.1,14.19,639
VIJ18,2018-02-02 04:00,2,14.23,14.35,14.19,14.28,453
VIJ18,2018-02-02 04:30,2,14.28,14.29,14.15,14.28,165
VIJ18,2018-02-02 05:00,2,14.3,14.3,14.2,14.25,94
VIJ18,2018-02-02 05:30,2,14.25,14.31,14.22,14.29,196
VIJ18,2018-02-02 06:00,2,14.26,14.26,14.12,14.12,97
VIJ18,2018-02-02 06:30,2,14.15,14.2,14.05,14.05,360
VIJ18,2018-02-02 07:00,2,14.06,14.2,14.06,14.16,248
VIJ18,2018-02-02 07:30,2,14.2,14.25,14.05,14.09,799
VIJ18,2018-02-02 08:00,2,14.1,14.21,14.08,14.14,668
VIJ18,2018-02-02 08:30,2,14.14,14.5,14.1,14.4,4278
VIJ18,2018-02-02 09:00,2,14.4,14.58,14.3,14.3,6222
VIJ18,2018-02-02 09:30,2,14.3,14.38,14.2,14.32,2812
VIJ18,2018-02-02 10:00,2,14.32,14.55,14.32,14.48,1927
VIJ18,2018-02-02 10:30,2,14.48,14.62,14.43,14.61,2471
VIJ18,2018-02-02 11:00,2,14.61,14.64,14.42,14.44,2707
VIJ18,2018-02-02 11:30,2,14.43,14.64,14.43,14.63,1804
VIJ18,2018-02-02 12:00,2,14.63,14.73,14.58,14.58,6745
VIJ18,2018-02-02 12:30,2,14.58,14.75,14.53,14.65,2526
VIJ18,2018-02-02 13:00,2,14.65,14.88,14.63,14.85,4872
VIJ18,2018-02-02 13:30,2,14.88,14.98,14.69,14.93,6266
VIJ18,2018-02-02 14:00,2,14.95,15.09,14.68,14.8,4707
VIJ18,2018-02-02 14:30,2,14.8,15.04,14.72,14.88,5987
VIJ18,2018-02-02 15:00,2,14.85,15.1,14.78,15.07,5987
VIJ18,2018-02-04 17:00,5,15.1,15.66,15.07,15.45,546
VIJ18,2018-02-04 17:30,5,15.45,15.6,15.45,15.51,237
VIJ18,2018-02-04 18:00,5,15.51,15.61,15.3,15.3,260
VIJ18,2018-02-04 18:30,5,15.3,15.45,15.28,15.43,96
VIJ18,2018-02-04 19:00,5,15.4,15.45,15.32,15.35,109
VIJ18,2018-02-04 19:30,5,15.35,15.35,15.19,15.25,260
VIJ18,2018-02-04 20:00,5,15.25,15.33,15.25,15.25,69
VIJ18,2018-02-04 20:30,5,15.28,15.3,15.25,15.27,425
VIJ18,2018-02-04 21:00,5,15.28,15.29,15.21,15.25,142
VIJ18,2018-02-04 21:30,5,15.2,15.22,15.2,15.2,32
VIJ18,2018-02-04 22:00,5,15.22,15.22,15.13,15.14,137
VIJ18,2018-02-04 22:30,5,15.13,15.19,15.13,15.19,47
VIJ18,2018-02-04 23:00,5,15.17,15.17,15.13,15.13,80
VIJ18,2018-02-04 23:30,5,15.14,15.17,15.12,15.12,26
VIJ18,2018-02-05 00:00,5,15.15,15.23,15.13,15.15,119
VIJ18,2018-02-05 00:30,5,15.18,15.23,15.11,15.11,47
VIJ18,2018-02-05 01:00,5,15.1,15.15,15.05,15.08,210
VIJ18,2018-02-05 01:30,5,15.07,15.18,15.07,15.12,97
VIJ18,2018-02-05 02:00,5,15.13,15.22,15.13,15.15,384
VIJ18,2018-02-05 02:30,5,15.15,15.15,15,15.1,496
VIJ18,2018-02-05 03:00,5,15.05,15.1,15.03,15.1,95
VIJ18,2018-02-05 03:30,5,15.1,15.1,15,15.03,82
VIJ18,2018-02-05 04:00,5,15.05,15.15,15.05,15.15,91
VIJ18,2018-02-05 04:30,5,15.16,15.27,15.16,15.27,161
VIJ18,2018-02-05 05:00,5,15.25,15.39,15.24,15.36,380
VIJ18,2018-02-05 05:30,5,15.37,15.45,15.35,15.45,352
VIJ18,2018-02-05 06:00,5,15.45,15.65,15.37,15.37,1044
VIJ18,2018-02-05 06:30,5,15.35,15.55,15.25,15.46,1482
VIJ18,2018-02-05 07:00,5,15.5,15.53,15.28,15.34,766
VIJ18,2018-02-05 07:30,5,15.32,15.41,15.25,15.4,850
VIJ18,2018-02-05 08:00,5,15.41,15.5,15.33,15.45,1522
VIJ18,2018-02-05 08:30,5,15.45,15.55,15.21,15.25,5061
VIJ18,2018-02-05 09:00,5,15.25,15.3,14.65,14.78,5333
VIJ18,2018-02-05 09:30,5,14.75,15,14.75,14.92,3364
VIJ18,2018-02-05 10:00,5,14.9,15.08,14.88,15.03,2731
VIJ18,2018-02-05 10:30,5,15.05,15.3,15.03,15.14,2223
VIJ18,2018-02-05 11:00,5,15.14,15.42,15.12,15.35,2418
VIJ18,2018-02-05 11:30,5,15.33,15.38,15.17,15.35,2572
VIJ18,2018-02-05 12:00,5,15.38,16.05,15.36,15.94,7711
VIJ18,2018-02-05 12:30,5,15.93,15.99,15.58,15.6,7587
VIJ18,2018-02-05 13:00,5,15.6,16.2,15.6,16.1,6074
VIJ18,2018-02-05 13:30,5,16.13,16.8,16.07,16.73,10946
VIJ18,2018-02-05 14:00,5,16.75,19.25,16.1,16.37,22164
VIJ18,2018-02-05 14:30,5,16.35,18.25,16.27,18.1,11475
VIJ18,2018-02-05 15:00,5,18.15,28.05,18.15,27.85,6752
VIJ18,2018-02-05 15:30,6,17.2,25.19,17.2,22,1029
VIJ18,2018-02-05 16:00,6,22.1,22.2,21.2,21.7,179
VIJ18,2018-02-05 16:30,6,22.06,22.7,21.76,21.92,162
VIJ18,2018-02-05 17:00,6,22.1,22.35,20.75,20.75,975
VIJ18,2018-02-05 17:30,6,20.8,20.9,20.2,20.2,1040
VIJ18,2018-02-05 18:00,6,20.25,21.2,20.2,21,1031
VIJ18,2018-02-05 18:30,6,21,21.9,20.85,21.85,1339
VIJ18,2018-02-05 19:00,6,21.85,21.97,20,20.15,1268
VIJ18,2018-02-05 19:30,6,20.15,22.7,20.15,22.55,1801
VIJ18,2018-02-05 20:00,6,22.55,22.85,21.08,22.1,1423
VIJ18,2018-02-05 20:30,6,22.1,22.38,21.72,22.2,1389
VIJ18,2018-02-05 21:00,6,22.2,24.5,21.5,21.9,654
VIJ18,2018-02-05 21:30,6,21.9,22.24,21.75,21.8,629
VIJ18,2018-02-05 22:00,6,21.85,22.15,21.7,21.88,755
VIJ18,2018-02-05 22:30,6,21.88,21.99,21.35,21.35,1077
VIJ18,2018-02-05 23:00,6,21.35,21.45,20.68,20.82,965
VIJ18,2018-02-05 23:30,6,20.8,21.5,20.75,21.27,588
VIJ18,2018-02-06 00:00,6,21.3,22.7,21.05,22.68,811
VIJ18,2018-02-06 00:30,6,22.6,22.65,22.3,22.65,471
VIJ18,2018-02-06 01:00,6,22.6,22.6,21.35,22.15,1016
VIJ18,2018-02-06 01:30,6,22.1,22.32,21.75,21.98,801
VIJ18,2018-02-06 02:00,6,21.97,22.1,21,21.3,2045
VIJ18,2018-02-06 02:30,6,21.3,21.34,20.35,20.55,1037
VIJ18,2018-02-06 03:00,6,20.53,20.57,20.3,20.45,680
VIJ18,2018-02-06 03:30,6,20.45,21.15,20.38,20.9,1192
VIJ18,2018-02-06 04:00,6,20.9,21.8,20.8,21.73,970
VIJ18,2018-02-06 04:30,6,21.7,21.8,20.95,21.1,736
VIJ18,2018-02-06 05:00,6,21.1,21.97,21.08,21.9,1338
VIJ18,2018-02-06 05:30,6,21.85,23.2,21.85,23,2026
VIJ18,2018-02-06 06:00,6,23.01,23.68,22.3,22.9,2147
VIJ18,2018-02-06 06:30,6,22.95,23.35,22.78,22.95,2219
VIJ18,2018-02-06 07:00,6,23,23.92,22.9,23.75,3229
VIJ18,2018-02-06 07:30,6,23.7,23.78,21.8,22.1,3852
VIJ18,2018-02-06 08:00,6,22.1,22.45,21.3,21.32,3265
VIJ18,2018-02-06 08:30,6,21.3,21.62,18.56,19.35,10611
VIJ18,2018-02-06 09:00,6,19.33,21.1,18.9,21,12525
VIJ18,2018-02-06 09:30,6,20.95,21.17,19.35,19.9,8483
VIJ18,2018-02-06 10:00,6,19.95,20.5,19.91,20.05,4361
VIJ18,2018-02-06 10:30,6,20.05,20.35,19.28,19.6,4901
VIJ18,2018-02-06 11:00,6,19.6,19.6,18.65,19.05,5306
VIJ18,2018-02-06 11:30,6,19.03,20.2,18.89,19.73,4392
VIJ18,2018-02-06 12:00,6,19.7,20.5,19.6,19.85,3224
VIJ18,2018-02-06 12:30,6,19.85,20.38,19.6,20.2,2723
VIJ18,2018-02-06 13:00,6,20.25,20.65,19.9,20.24,1933
VIJ18,2018-02-06 13:30,6,20.25,20.3,19.13,19.19,2711
VIJ18,2018-02-06 14:00,6,19.15,19.49,18.85,19.07,4220
VIJ18,2018-02-06 14:30,6,19.07,19.3,18.05,18.08,6167
VIJ18,2018-02-06 15:00,6,18.09,20.25,17.9,20.16,4590
VIJ18,2018-02-06 15:30,7,19.64,19.77,19.3,19.75,496
VIJ18,2018-02-06 16:00,7,19.8,19.89,19.59,19.6,38
VIJ18,2018-02-06 16:30,7,19.63,19.63,19.55,19.55,8
VIJ18,2018-02-06 17:00,7,19.55,19.8,19.5,19.65,213
VIJ18,2018-02-06 17:30,7,19.7,19.9,19.55,19.61,319
VIJ18,2018-02-06 18:00,7,19.6,19.6,19.36,19.45,218
VIJ18,2018-02-06 18:30,7,19.45,19.45,19.25,19.25,115
VIJ18,2018-02-06 19:00,7,19.25,19.42,19.25,19.36,94
VIJ18,2018-02-06 19:30,7,19.35,19.35,19.17,19.25,75
VIJ18,2018-02-06 20:00,7,19.25,19.4,19.2,19.35,108
VIJ18,2018-02-06 20:30,7,19.35,19.4,19.2,19.3,47
VIJ18,2018-02-06 21:00,7,19.35,19.55,19.3,19.45,249
VIJ18,2018-02-06 21:30,7,19.35,19.45,19.34,19.41,318
VIJ18,2018-02-06 22:00,7,19.41,19.45,19.35,19.35,108
VIJ18,2018-02-06 22:30,7,19.35,19.45,19.35,19.45,29
VIJ18,2018-02-06 23:00,7,19.4,19.5,19.39,19.45,59
VIJ18,2018-02-06 23:30,7,19.45,19.69,19.37,19.65,83
VIJ18,2018-02-07 00:00,7,19.7,19.7,19.55,19.6,160
VIJ18,2018-02-07 00:30,7,19.65,19.65,19.42,19.45,78
VIJ18,2018-02-07 01:00,7,19.5,19.53,19.3,19.35,329
VIJ18,2018-02-07 01:30,7,19.34,19.62,19.3,19.6,279
VIJ18,2018-02-07 02:00,7,19.7,19.95,19.62,19.8,692
VIJ18,2018-02-07 02:30,7,19.8,19.84,19.39,19.5,239
VIJ18,2018-02-07 03:00,7,19.45,19.59,19.35,19.45,186
VIJ18,2018-02-07 03:30,7,19.42,19.54,19.29,19.47,146
VIJ18,2018-02-07 04:00,7,19.48,19.48,19.25,19.35,198
VIJ18,2018-02-07 04:30,7,19.3,19.4,19.28,19.35,392
VIJ18,2018-02-07 05:00,7,19.3,19.35,19.2,19.35,364
VIJ18,2018-02-07 05:30,7,19.35,19.45,19.2,19.25,429
VIJ18,2018-02-07 06:00,7,19.25,19.33,19.05,19.1,293
VIJ18,2018-02-07 06:30,7,19.15,19.17,18.92,18.96,430
VIJ18,2018-02-07 07:00,7,18.95,19.04,18.9,18.9,384
VIJ18,2018-02-07 07:30,7,18.95,19.16,18.9,19,901
VIJ18,2018-02-07 08:00,7,18.95,19.03,18.65,18.7,519
VIJ18,2018-02-07 08:30,7,18.7,18.73,17.95,18.23,7329
VIJ18,2018-02-07 09:00,7,18.22,18.38,17.89,18.15,5575
VIJ18,2018-02-07 09:30,7,18.15,18.26,17.85,17.95,4806
VIJ18,2018-02-07 10:00,7,17.95,18.08,17.74,18.04,6090
VIJ18,2018-02-07 10:30,7,18.05,18.23,18.02,18.07,5267
VIJ18,2018-02-07 11:00,7,18.06,18.2,17.95,18.09,3191
VIJ18,2018-02-07 11:30,7,18.05,18.5,18.03,18.45,3114
VIJ18,2018-02-07 12:00,7,18.43,19,18.35,18.53,7986
VIJ18,2018-02-07 12:30,7,18.55,18.58,18.13,18.3,3021
VIJ18,2018-02-07 13:00,7,18.32,18.62,18.2,18.22,2336
VIJ18,2018-02-07 13:30,7,18.25,18.83,18.18,18.56,3290
VIJ18,2018-02-07 14:00,7,18.6,18.69,18.2,18.27,2879
VIJ18,2018-02-07 14:30,7,18.28,18.9,17.95,18.9,7900
VIJ18,2018-02-07 15:00,7,18.88,19.4,18.6,19.22,5397
VIJ18,2018-02-07 15:30,8,19.01,19.36,18.95,19.15,602
VIJ18,2018-02-07 16:00,8,19.3,19.4,19.17,19.23,45
VIJ18,2018-02-07 16:30,8,19.24,19.34,19.06,19.06,82
VIJ18,2018-02-07 17:00,8,19.12,19.45,19.09,19.4,270
VIJ18,2018-02-07 17:30,8,19.35,19.77,19.35,19.55,434
VIJ18,2018-02-07 18:00,8,19.51,19.55,19.27,19.3,183
VIJ18,2018-02-07 18:30,8,19.3,19.3,19.05,19.2,101
VIJ18,2018-02-07 19:00,8,19.15,19.25,19.03,19.2,118
VIJ18,2018-02-07 19:30,8,19.2,19.46,19.18,19.31,142
VIJ18,2018-02-07 20:00,8,19.33,19.43,19.3,19.4,68
VIJ18,2018-02-07 20:30,8,19.4,19.45,19.15,19.2,172
VIJ18,2018-02-07 21:00,8,19.2,19.3,19.12,19.3,191
VIJ18,2018-02-07 21:30,8,19.2,19.42,19.2,19.35,57
VIJ18,2018-02-07 22:00,8,19.35,19.35,19.24,19.25,12
VIJ18,2018-02-07 22:30,8,19.25,19.25,19.1,19.2,28
VIJ18,2018-02-07 23:00,8,19.15,19.2,18.93,18.95,95
VIJ18,2018-02-07 23:30,8,19,19.1,19,19.05,107
VIJ18,2018-02-08 00:00,8,19.05,19.1,18.95,19.01,276
VIJ18,2018-02-08 00:30,8,19,19.15,19,19.1,50
VIJ18,2018-02-08 01:00,8,19.05,19.14,18.95,19.05,54
VIJ18,2018-02-08 01:30,8,19.05,19.19,18.9,19.11,217
VIJ18,2018-02-08 02:00,8,19.15,19.15,18.75,18.85,239
VIJ18,2018-02-08 02:30,8,18.83,18.9,18.71,18.85,249
VIJ18,2018-02-08 03:00,8,18.9,18.9,18.59,18.75,113
VIJ18,2018-02-08 03:30,8,18.7,18.82,18.63,18.75,110
VIJ18,2018-02-08 04:00,8,18.85,19.02,18.8,18.82,193
VIJ18,2018-02-08 04:30,8,18.83,19.15,18.83,19.15,146
VIJ18,2018-02-08 05:00,8,19.15,19.32,19.15,19.15,250
VIJ18,2018-02-08 05:30,8,19.15,19.35,19.15,19.3,258
VIJ18,2018-02-08 06:00,8,19.3,19.35,18.99,19.1,378
VIJ18,2018-02-08 06:30,8,19.1,19.15,18.85,18.9,307
VIJ18,2018-02-08 07:00,8,18.9,18.94,18.45,18.45,951
VIJ18,2018-02-08 07:30,8,18.45,18.79,18.4,18.69,593
VIJ18,2018-02-08 08:00,8,18.7,18.78,18.48,18.72,1798
VIJ18,2018-02-08 08:30,8,18.69,19.52,18.65,19.38,6092
VIJ18,2018-02-08 09:00,8,19.4,19.82,19.29,19.78,7434
VIJ18,2018-02-08 09:30,8,19.8,20.62,19.69,20.25,9288
VIJ18,2018-02-08 10:00,8,20.2,20.54,19.75,20.31,6748
VIJ18,2018-02-08 10:30,8,20.3,20.5,19.65,19.95,6714
VIJ18,2018-02-08 11:00,8,19.93,20.64,19.89,20.35,4236
VIJ18,2018-02-08 11:30,8,20.35,20.88,20.13,20.51,5555
VIJ18,2018-02-08 12:00,8,20.6,20.71,19.9,20.24,5618
VIJ18,2018-02-08 12:30,8,20.25,20.28,19.73,19.93,3743
VIJ18,2018-02-08 13:00,8,19.95,20.27,19.8,20.05,2858
VIJ18,2018-02-08 13:30,8,20.05,20.54,20.03,20.2,4660
VIJ18,2018-02-08 14:00,8,20.2,20.8,20.15,20.65,3884
VIJ18,2018-02-08 14:30,8,20.65,21.5,20.55,21.47,8982
VIJ18,2018-02-08 15:00,8,21.45,21.45,20.31,20.47,3151
VIJ18,2018-02-08 15:30,9,20.29,20.8,20.28,20.7,505
VIJ18,2018-02-08 16:00,9,20.74,20.74,20.69,20.7,53
VIJ18,2018-02-08 16:30,9,20.7,20.7,20.7,20.7,6
VIJ18,2018-02-08 17:00,9,20.71,21.05,20.65,20.9,871
VIJ18,2018-02-08 17:30,9,20.9,21.15,20.85,20.95,241
VIJ18,2018-02-08 18:00,9,21,21,20.55,20.8,347
VIJ18,2018-02-08 18:30,9,20.8,21.02,20.75,20.9,207
VIJ18,2018-02-08 19:00,9,20.85,20.94,20.56,20.7,248
VIJ18,2018-02-08 19:30,9,20.65,20.92,20.63,20.9,261
VIJ18,2018-02-08 20:00,9,20.9,21.15,20.84,21,302
VIJ18,2018-02-08 20:30,9,20.95,21.07,20.77,21,123
VIJ18,2018-02-08 21:00,9,21,21,20.66,20.75,319
VIJ18,2018-02-08 21:30,9,20.75,20.9,20.48,20.76,314
VIJ18,2018-02-08 22:00,9,20.8,20.9,20.67,20.8,123
VIJ18,2018-02-08 22:30,9,20.85,20.85,20.73,20.8,144
VIJ18,2018-02-08 23:00,9,20.85,21.05,20.8,20.9,216
VIJ18,2018-02-08 23:30,9,20.9,21,20.7,20.85,101
VIJ18,2018-02-09 00:00,9,20.8,20.9,20.75,20.88,200
VIJ18,2018-02-09 00:30,9,20.9,21,20.83,20.98,249
VIJ18,2018-02-09 01:00,9,20.95,20.95,20.52,20.55,171
VIJ18,2018-02-09 01:30,9,20.6,20.75,20.55,20.61,111
VIJ18,2018-02-09 02:00,9,20.65,20.65,20.4,20.45,604
VIJ18,2018-02-09 02:30,9,20.5,20.5,20.3,20.45,118
VIJ18,2018-02-09 03:00,9,20.42,20.62,20.35,20.61,121
VIJ18,2018-02-09 03:30,9,20.59,20.67,20.32,20.32,172
VIJ18,2018-02-09 04:00,9,20.35,20.53,20.23,20.23,95
VIJ18,2018-02-09 04:30,9,20.2,20.25,20.1,20.22,189
VIJ18,2018-02-09 05:00,9,20.17,20.56,20.1,20.56,117
VIJ18,2018-02-09 05:30,9,20.55,20.83,20.4,20.4,383
VIJ18,2018-02-09 06:00,9,20.4,20.91,20.25,20.9,715
VIJ18,2018-02-09 06:30,9,20.91,21.2,20.75,21,1259
VIJ18,2018-02-09 07:00,9,21,21.05,20.72,20.8,1377
VIJ18,2018-02-09 07:30,9,20.8,20.81,20.08,20.14,701
VIJ18,2018-02-09 08:00,9,20.15,20.32,20.04,20.3,1920
VIJ18,2018-02-09 08:30,9,20.25,20.79,19.7,20.02,7200
VIJ18,2018-02-09 09:00,9,20,20.3,19.8,20.19,4650
VIJ18,2018-02-09 09:30,9,20.2,20.98,20.01,20.65,6929
VIJ18,2018-02-09 10:00,9,20.6,20.8,20.27,20.6,3743
VIJ18,2018-02-09 10:30,9,20.6,20.9,20.4,20.84,2684
VIJ18,2018-02-09 11:00,9,20.8,21.17,20.68,21.06,4423
VIJ18,2018-02-09 11:30,9,21.09,21.35,20.75,20.78,3330
VIJ18,2018-02-09 12:00,9,20.8,21.49,20.8,21.35,4591
VIJ18,2018-02-09 12:30,9,21.35,21.75,20.9,21.25,5539
VIJ18,2018-02-09 13:00,9,21.25,21.25,20.05,20.5,6274
VIJ18,2018-02-09 13:30,9,20.48,20.7,20.15,20.37,2903
VIJ18,2018-02-09 14:00,9,20.4,20.62,19.95,20,3952
VIJ18,2018-02-09 14:30,9,20,20.14,19.34,19.95,5066
VIJ18,2018-02-09 15:00,9,19.92,19.96,18.95,19.05,5551
VIJ18,2018-02-11 17:00,12,19.25,19.25,18.88,19.04,298
VIJ18,2018-02-11 17:30,12,19.05,19.1,18.9,19,245
VIJ18,2018-02-11 18:00,12,19,19.06,18.9,19.02,110
VIJ18,2018-02-11 18:30,12,19.04,19.11,18.94,18.95,183
VIJ18,2018-02-11 19:00,12,18.9,19.15,18.89,19.14,147
VIJ18,2018-02-11 19:30,12,19.15,19.22,19.1,19.15,91
VIJ18,2018-02-11 20:00,12,19.15,19.15,19.1,19.1,35
VIJ18,2018-02-11 20:30,12,19.1,19.15,19.06,19.15,39
VIJ18,2018-02-11 21:00,12,19.14,19.15,19.05,19.08,47
VIJ18,2018-02-11 21:30,12,19.1,19.1,19.05,19.1,45
VIJ18,2018-02-11 22:00,12,19.1,19.14,19.08,19.08,51
VIJ18,2018-02-11 22:30,12,19.1,19.15,19.07,19.07,15
VIJ18,2018-02-11 23:00,12,19.1,19.13,19.05,19.05,29
VIJ18,2018-02-11 23:30,12,19.05,19.05,18.99,19,21
VIJ18,2018-02-12 00:00,12,19,19.04,18.98,19.04,28
VIJ18,2018-02-12 00:30,12,19.05,19.05,19.05,19.05,7
VIJ18,2018-02-12 01:00,12,19,19.02,18.96,19,45
VIJ18,2018-02-12 01:30,12,18.99,19.03,18.96,19,51
VIJ18,2018-02-12 02:00,12,19.02,19.1,18.95,18.98,112
VIJ18,2018-02-12 02:30,12,18.98,19,18.73,18.8,384
VIJ18,2018-02-12 03:00,12,18.75,18.84,18.58,18.8,91
VIJ18,2018-02-12 03:30,12,18.8,18.82,18.7,18.75,72
VIJ18,2018-02-12 04:00,12,18.8,19,18.78,18.95,74
VIJ18,2018-02-12 04:30,12,18.95,19,18.8,18.93,48
VIJ18,2018-02-12 05:00,12,18.85,18.9,18.79,18.88,58
VIJ18,2018-02-12 05:30,12,18.87,18.95,18.85,18.93,179
VIJ18,2018-02-12 06:00,12,18.92,18.92,18.75,18.77,198
VIJ18,2018-02-12 06:30,12,18.8,18.85,18.75,18.82,307
VIJ18,2018-02-12 07:00,12,18.85,18.9,18.65,18.79,325
VIJ18,2018-02-12 07:30,12,18.65,18.99,18.65,18.93,692
VIJ18,2018-02-12 08:00,12,18.9,19.33,18.79,19,1446
VIJ18,2018-02-12 08:30,12,18.95,19.52,18.84,19.45,4724
VIJ18,2018-02-12 09:00,12,19.45,19.72,19.25,19.58,4284
VIJ18,2018-02-12 09:30,12,19.58,19.75,19.35,19.36,2639
VIJ18,2018-02-12 10:00,12,19.36,19.58,19.23,19.38,2617
VIJ18,2018-02-12 10:30,12,19.35,19.45,19.1,19.18,2745
VIJ18,2018-02-12 11:00,12,19.15,19.35,19.04,19.1,1778
VIJ18,2018-02-12 11:30,12,19.15,19.3,19.05,19.15,1317
VIJ18,2018-02-12 12:00,12,19.15,19.4,19.1,19.25,1586
VIJ18,2018-02-12 12:30,12,19.2,19.37,19.1,19.2,1314
VIJ18,2018-02-12 13:00,12,19.18,19.3,19.17,19.26,1933
VIJ18,2018-02-12 13:30,12,19.3,19.45,19.21,19.35,2350
VIJ18,2018-02-12 14:00,12,19.36,19.4,18.79,18.93,3695
VIJ18,2018-02-12 14:30,12,18.93,19.18,18.8,18.96,4935
VIJ18,2018-02-12 15:00,12,19,19.23,18.85,18.89,3935
VIJ18,2018-02-12 15:30,13,18.85,19.03,18.85,18.95,196
VIJ18,2018-02-12 16:00,13,18.95,19.12,18.95,19.1,56
VIJ18,2018-02-12 16:30,13,19.1,19.1,19.02,19.02,8
VIJ18,2018-02-12 17:00,13,19.04,19.11,18.98,19.07,197
VIJ18,2018-02-12 17:30,13,19.07,19.17,19.07,19.07,70
VIJ18,2018-02-12 18:00,13,19.1,19.18,19.07,19.13,108
VIJ18,2018-02-12 18:30,13,19.15,19.16,19.05,19.14,108
VIJ18,2018-02-12 19:00,13,19.16,19.16,19.07,19.08,72
VIJ18,2018-02-12 19:30,13,19.08,19.12,19.05,19.1,39
VIJ18,2018-02-12 20:00,13,19.08,19.08,19.05,19.06,105
VIJ18,2018-02-12 20:30,13,19.08,19.15,19.05,19.06,82
VIJ18,2018-02-12 21:00,13,19.05,19.07,19.05,19.05,57
VIJ18,2018-02-12 21:30,13,19.07,19.12,19.07,19.12,37
VIJ18,2018-02-12 22:00,13,19.1,19.36,19.08,19.36,127
VIJ18,2018-02-12 22:30,13,19.3,19.44,19.2,19.2,102
VIJ18,2018-02-12 23:00,13,19.26,19.35,19.25,19.33,77
VIJ18,2018-02-12 23:30,13,19.33,19.38,19.33,19.38,61
VIJ18,2018-02-13 00:00,13,19.36,19.42,19.35,19.35,33
VIJ18,2018-02-13 00:30,13,19.3,19.42,19.3,19.4,39
VIJ18,2018-02-13 01:00,13,19.35,19.49,19.34,19.49,58
VIJ18,2018-02-13 01:30,13,19.5,19.52,19.41,19.45,76
VIJ18,2018-02-13 02:00,13,19.45,19.55,19.3,19.55,150
VIJ18,2018-02-13 02:30,13,19.51,19.54,19.45,19.52,226
VIJ18,2018-02-13 03:00,13,19.5,19.51,19.42,19.42,74
VIJ18,2018-02-13 03:30,13,19.45,19.6,19.45,19.55,118
VIJ18,2018-02-13 04:00,13,19.55,19.6,19.44,19.55,89
VIJ18,2018-02-13 04:30,13,19.55,19.67,19.55,19.62,261
VIJ18,2018-02-13 05:00,13,19.64,19.71,19.6,19.65,125
VIJ18,2018-02-13 05:30,13,19.7,19.72,19.55,19.55,276
VIJ18,2018-02-13 06:00,13,19.55,19.55,19.43,19.45,145
VIJ18,2018-02-13 06:30,13,19.49,19.55,19.35,19.38,334
VIJ18,2018-02-13 07:00,13,19.35,19.51,19.32,19.5,300
VIJ18,2018-02-13 07:30,13,19.46,19.68,19.45,19.65,1015
VIJ18,2018-02-13 08:00,13,19.65,19.72,19.52,19.52,352
VIJ18,2018-02-13 08:30,13,19.54,19.7,19.25,19.4,4092
VIJ18,2018-02-13 09:00,13,19.4,19.45,19.14,19.28,4254
VIJ18,2018-02-13 09:30,13,19.3,19.45,19.2,19.35,2183
VIJ18,2018-02-13 10:00,13,19.35,19.52,19.25,19.5,2194
VIJ18,2018-02-13 10:30,13,19.5,19.55,19.3,19.37,2401
VIJ18,2018-02-13 11:00,13,19.39,19.5,19.31,19.47,2463
VIJ18,2018-02-13 11:30,13,19.5,19.58,19.45,19.53,752
VIJ18,2018-02-13 12:00,13,19.51,19.55,19.25,19.29,1158
VIJ18,2018-02-13 12:30,13,19.3,19.42,19.23,19.37,1766
VIJ18,2018-02-13 13:00,13,19.36,19.39,19.16,19.22,1184
VIJ18,2018-02-13 13:30,13,19.23,19.35,19.18,19.2,1463
VIJ18,2018-02-13 14:00,13,19.2,19.34,19.05,19.07,2169
VIJ18,2018-02-13 14:30,13,19.09,19.18,18.93,19.08,2451
VIJ18,2018-02-13 15:00,13,19.05,19.12,18.88,18.97,2987
VIJ18,2018-02-13 15:30,14,18.98,19.05,18.9,19.05,314
VIJ18,2018-02-13 16:00,14,19,19,18.9,18.92,160
VIJ18,2018-02-13 16:30,14,18.93,18.95,18.92,18.92,19
VIJ18,2018-02-13 17:00,14,18.93,18.96,18.88,18.9,90
VIJ18,2018-02-13 17:30,14,18.9,18.9,18.85,18.89,84
VIJ18,2018-02-13 18:00,14,18.9,18.92,18.84,18.9,102
VIJ18,2018-02-13 18:30,14,18.9,18.94,18.89,18.94,42
VIJ18,2018-02-13 19:00,14,18.95,18.97,18.9,18.9,104
VIJ18,2018-02-13 19:30,14,18.92,18.93,18.9,18.9,17
VIJ18,2018-02-13 20:00,14,18.95,18.99,18.9,18.99,28
VIJ18,2018-02-13 20:30,14,19,19.02,19,19,20
VIJ18,2018-02-13 21:00,14,19.05,19.05,19,19,20
VIJ18,2018-02-13 21:30,14,19,19.01,18.95,19,24
VIJ18,2018-02-13 22:00,14,19,19,19,19,8
VIJ18,2018-02-13 22:30,14,19,19,18.93,18.93,18
VIJ18,2018-02-13 23:00,14,18.9,18.94,18.88,18.9,95
VIJ18,2018-02-13 23:30,14,18.92,18.93,18.88,18.9,40
VIJ18,2018-02-14 00:00,14,18.87,18.87,18.87,18.87,1
VIJ18,2018-02-14 00:30,14,18.85,18.9,18.85,18.87,72
VIJ18,2018-02-14 01:00,14,18.85,18.85,18.8,18.8,135
VIJ18,2018-02-14 01:30,14,18.77,18.8,18.61,18.65,229
VIJ18,2018-02-14 02:00,14,18.65,18.72,18.6,18.7,81
VIJ18,2018-02-14 02:30,14,18.75,18.77,18.6,18.63,93
VIJ18,2018-02-14 03:00,14,18.63,18.67,18.6,18.62,85
VIJ18,2018-02-14 03:30,14,18.62,18.73,18.5,18.7,384
VIJ18,2018-02-14 04:00,14,18.65,18.72,18.6,18.63,66
VIJ18,2018-02-14 04:30,14,18.65,18.73,18.6,18.64,194
VIJ18,2018-02-14 05:00,14,18.65,18.73,18.6,18.7,340
VIJ18,2018-02-14 05:30,14,18.7,18.8,18.65,18.75,343
VIJ18,2018-02-14 06:00,14,18.75,18.8,18.65,18.76,508
VIJ18,2018-02-14 06:30,14,18.75,18.82,18.73,18.8,302
VIJ18,2018-02-14 07:00,14,18.8,18.85,18.7,18.73,410
VIJ18,2018-02-14 07:30,14,18.75,19.75,18.75,19.23,6554
VIJ18,2018-02-14 08:00,14,19.24,19.37,19.05,19.07,2008
VIJ18,2018-02-14 08:30,14,19.1,19.23,18.43,18.8,9223
VIJ18,2018-02-14 09:00,14,18.82,18.88,18.18,18.32,5021
VIJ18,2018-02-14 09:30,14,18.3,18.5,18.16,18.4,5625
VIJ18,2018-02-14 10:00,14,18.45,18.63,18.27,18.35,3224
VIJ18,2018-02-14 10:30,14,18.35,18.56,18.28,18.51,2224
VIJ18,2018-02-14 11:00,14,18.51,18.7,18.43,18.52,2208
VIJ18,2018-02-14 11:30,14,18.55,18.6,18.41,18.46,2758
VIJ18,2018-02-14 12:00,14,18.45,18.49,18.27,18.38,2218
VIJ18,2018-02-14 12:30,14,18.38,18.45,18.24,18.38,1915
VIJ18,2018-02-14 13:00,14,18.38,18.5,18.28,18.5,2266
VIJ18,2018-02-14 13:30,14,18.47,18.5,18.15,18.17,3673
VIJ18,2018-02-14 14:00,14,18.18,18.18,17.75,17.91,7126
VIJ18,2018-02-14 14:30,14,17.95,18.05,17.77,17.89,8043
VIJ18,2018-02-14 15:00,14,17.9,18,17.78,17.8,9060
VIJ18,2018-02-14 15:30,15,17.85,18,17.82,17.97,731
VIJ18,2018-02-14 16:00,15,17.97,17.97,17.95,17.95,28
VIJ18,2018-02-14 16:30,15,17.96,17.96,17.95,17.96,9
VIJ18,2018-02-14 17:00,15,17.96,18,17.93,17.93,162
VIJ18,2018-02-14 17:30,15,17.93,17.95,17.87,17.88,32
VIJ18,2018-02-14 18:00,15,17.88,17.91,17.85,17.89,94
VIJ18,2018-02-14 18:30,15,17.9,17.92,17.85,17.88,57
VIJ18,2018-02-14 19:00,15,17.87,17.87,17.76,17.78,163
VIJ18,2018-02-14 19:30,15,17.75,17.81,17.75,17.75,51
VIJ18,2018-02-14 20:00,15,17.75,17.8,17.75,17.8,4
VIJ18,2018-02-14 20:30,15,17.75,17.8,17.75,17.78,42
VIJ18,2018-02-14 21:00,15,17.78,17.81,17.63,17.67,401
VIJ18,2018-02-14 21:30,15,17.7,17.7,17.6,17.6,112
VIJ18,2018-02-14 22:00,15,17.6,17.67,17.57,17.58,68
VIJ18,2018-02-14 22:30,15,17.55,17.55,17.53,17.55,51
VIJ18,2018-02-14 23:00,15,17.55,17.6,17.55,17.58,13
VIJ18,2018-02-14 23:30,15,17.59,17.65,17.58,17.58,73
VIJ18,2018-02-15 00:00,15,17.6,17.63,17.6,17.6,13
VIJ18,2018-02-15 00:30,15,17.6,17.7,17.6,17.7,46
VIJ18,2018-02-15 01:00,15,17.67,17.68,17.53,17.53,76
VIJ18,2018-02-15 01:30,15,17.55,17.67,17.55,17.6,108
VIJ18,2018-02-15 02:00,15,17.58,17.65,17.43,17.43,171
VIJ18,2018-02-15 02:30,15,17.45,17.48,17.4,17.44,96
VIJ18,2018-02-15 03:00,15,17.47,17.49,17.37,17.37,82
VIJ18,2018-02-15 03:30,15,17.4,17.43,17.35,17.4,127
VIJ18,2018-02-15 04:00,15,17.4,17.4,17.33,17.35,152
VIJ18,2018-02-15 04:30,15,17.37,17.43,17.35,17.38,158
VIJ18,2018-02-15 05:00,15,17.35,17.53,17.35,17.5,286
VIJ18,2018-02-15 05:30,15,17.5,17.58,17.5,17.57,122
VIJ18,2018-02-15 06:00,15,17.55,17.58,17.49,17.55,231
VIJ18,2018-02-15 06:30,15,17.55,17.75,17.5,17.65,742
VIJ18,2018-02-15 07:00,15,17.67,17.79,17.6,17.79,882
VIJ18,2018-02-15 07:30,15,17.77,17.83,17.55,17.59,453
VIJ18,2018-02-15 08:00,15,17.6,17.6,17.31,17.31,956
VIJ18,2018-02-15 08:30,15,17.33,17.62,17.25,17.34,9747
VIJ18,2018-02-15 09:00,15,17.32,17.55,17.25,17.4,5318
VIJ18,2018-02-15 09:30,15,17.4,17.76,17.35,17.75,6234
VIJ18,2018-02-15 10:00,15,17.76,17.87,17.42,17.47,5223
VIJ18,2018-02-15 10:30,15,17.45,17.55,17.35,17.48,3228
VIJ18,2018-02-15 11:00,15,17.48,17.56,17.4,17.5,1346
VIJ18,2018-02-15 11:30,15,17.5,17.55,17.4,17.42,899
VIJ18,2018-02-15 12:00,15,17.43,17.55,17.3,17.54,2310
VIJ18,2018-02-15 12:30,15,17.53,17.61,17.28,17.33,2115
VIJ18,2018-02-15 13:00,15,17.32,17.45,17.25,17.35,1043
VIJ18,2018-02-15 13:30,15,17.35,17.45,17.25,17.41,3451
VIJ18,2018-02-15 14:00,15,17.41,17.5,17.35,17.45,3175
VIJ18,2018-02-15 14:30,15,17.46,17.55,17.3,17.33,3683
VIJ18,2018-02-15 15:00,15,17.33,17.4,17.25,17.3,5946
VIJ18,2018-02-15 15:30,16,17.3,17.35,17.3,17.3,287
VIJ18,2018-02-15 16:00,16,17.34,17.38,17.32,17.37,84
VIJ18,2018-02-15 16:30,16,17.38,17.38,17.35,17.36,3
VIJ18,2018-02-15 17:00,16,17.35,17.37,17.28,17.33,60
VIJ18,2018-02-15 17:30,16,17.3,17.33,17.3,17.33,16
VIJ18,2018-02-15 18:00,16,17.32,17.35,17.3,17.3,109
VIJ18,2018-02-15 18:30,16,17.31,17.4,17.31,17.37,92
VIJ18,2018-02-15 19:00,16,17.35,17.35,17.33,17.35,16
VIJ18,2018-02-15 19:30,16,17.4,17.44,17.34,17.35,115
VIJ18,2018-02-15 20:00,16,17.35,17.39,17.35,17.35,8
VIJ18,2018-02-15 20:30,16,17.39,17.41,17.35,17.41,20
VIJ18,2018-02-15 21:00,16,17.41,17.41,17.38,17.38,55
VIJ18,2018-02-15 21:30,16,17.35,17.35,17.33,17.35,28
VIJ18,2018-02-15 22:00,16,17.36,17.38,17.36,17.38,11
VIJ18,2018-02-15 22:30,16,17.38,17.38,17.33,17.33,34
VIJ18,2018-02-15 23:00,16,17.35,17.35,17.27,17.27,40
VIJ18,2018-02-15 23:30,16,17.28,17.38,17.28,17.38,84
VIJ18,2018-02-16 00:00,16,17.4,17.41,17.35,17.35,33
VIJ18,2018-02-16 00:30,16,17.35,17.36,17.35,17.35,5
VIJ18,2018-02-16 01:00,16,17.34,17.34,17.28,17.28,20
VIJ18,2018-02-16 01:30,16,17.3,17.31,17.25,17.25,28
VIJ18,2018-02-16 02:00,16,17.25,17.28,17.19,17.23,130
VIJ18,2018-02-16 02:30,16,17.23,17.23,17.1,17.15,194
VIJ18,2018-02-16 03:00,16,17.17,17.2,17.15,17.17,69
VIJ18,2018-02-16 03:30,16,17.15,17.2,17.1,17.2,110
VIJ18,2018-02-16 04:00,16,17.22,17.24,17.17,17.24,254
VIJ18,2018-02-16 04:30,16,17.25,17.4,17.25,17.32,199
VIJ18,2018-02-16 05:00,16,17.35,17.36,17.28,17.3,207
VIJ18,2018-02-16 05:30,16,17.27,17.4,17.27,17.33,279
VIJ18,2018-02-16 06:00,16,17.35,17.38,17.27,17.32,142
VIJ18,2018-02-16 06:30,16,17.29,17.3,17.26,17.3,62
VIJ18,2018-02-16 07:00,16,17.3,17.48,17.28,17.45,405
VIJ18,2018-02-16 07:30,16,17.43,17.5,17.37,17.48,502
VIJ18,2018-02-16 08:00,16,17.48,17.68,17.48,17.62,1086
VIJ18,2018-02-16 08:30,16,17.6,17.63,17.17,17.43,3867
VIJ18,2018-02-16 09:00,16,17.41,17.56,17.3,17.32,3978
VIJ18,2018-02-16 09:30,16,17.32,17.45,17.25,17.4,2770
VIJ18,2018-02-16 10:00,16,17.35,17.45,17.14,17.22,2663
VIJ18,2018-02-16 10:30,16,17.22,17.3,17.1,17.15,2253
VIJ18,2018-02-16 11:00,16,17.14,17.2,17,17.06,1774
VIJ18,2018-02-16 11:30,16,17,17.2,16.92,17.1,4001
VIJ18,2018-02-16 12:00,16,17.09,17.35,17.03,17.33,4883
VIJ18,2018-02-16 12:30,16,17.33,17.53,17.18,17.43,2650
VIJ18,2018-02-16 13:00,16,17.42,17.73,17.35,17.57,3211
VIJ18,2018-02-16 13:30,16,17.55,17.7,17.38,17.4,4336
VIJ18,2018-02-16 14:00,16,17.4,17.5,17.27,17.4,3445
VIJ18,2018-02-16 14:30,16,17.37,17.5,17.25,17.45,4070
VIJ18,2018-02-16 15:00,16,17.45,17.54,17.3,17.4,7605
VIJ18,2018-02-18 17:00,19,17.45,17.45,17.2,17.25,102
VIJ18,2018-02-18 17:30,19,17.25,17.27,17.23,17.25,33
VIJ18,2018-02-18 18:00,19,17.24,17.24,17.15,17.19,25
VIJ18,2018-02-18 18:30,19,17.15,17.15,17.12,17.12,25
VIJ18,2018-02-18 19:00,19,17.14,17.16,17.13,17.14,19
VIJ18,2018-02-18 19:30,19,17.15,17.15,17.1,17.1,13
VIJ18,2018-02-18 20:00,19,17.12,17.13,17.1,17.13,52
VIJ18,2018-02-18 20:30,19,17.11,17.11,17.09,17.1,7
VIJ18,2018-02-18 21:00,19,17.09,17.09,17.09,17.09,1
VIJ18,2018-02-18 21:30,19,17.09,17.1,17.09,17.1,4
VIJ18,2018-02-18 22:00,19,17.09,17.1,17.09,17.1,4
VIJ18,2018-02-18 22:30,19,17.07,17.08,17.05,17.08,4
VIJ18,2018-02-18 23:00,19,17.1,17.1,17.09,17.09,6
VIJ18,2018-02-18 23:30,19,17.09,17.1,17.09,17.1,31
VIJ18,2018-02-19 00:00,19,17.09,17.2,17.09,17.18,39
VIJ18,2018-02-19 00:30,19,17.15,17.29,17.15,17.2,161
VIJ18,2018-02-19 01:00,19,17.2,17.2,17.18,17.18,70
VIJ18,2018-02-19 01:30,19,17.2,17.27,17.15,17.25,60
VIJ18,2018-02-19 02:00,19,17.27,17.4,17.24,17.25,169
VIJ18,2018-02-19 02:30,19,17.25,17.28,17.25,17.28,100
VIJ18,2018-02-19 03:00,19,17.28,17.33,17.27,17.33,49
VIJ18,2018-02-19 03:30,19,17.35,17.38,17.31,17.36,120
VIJ18,2018-02-19 04:00,19,17.35,17.37,17.35,17.37,61
VIJ18,2018-02-19 04:30,19,17.35,17.35,17.3,17.3,8
VIJ18,2018-02-19 05:00,19,17.32,17.33,17.27,17.33,62
VIJ18,2018-02-19 05:30,19,17.35,17.35,17.35,17.35,8
VIJ18,2018-02-19 06:00,19,17.38,17.44,17.35,17.35,90
VIJ18,2018-02-19 06:30,19,17.38,17.5,17.38,17.45,217
VIJ18,2018-02-19 07:00,19,17.44,17.55,17.44,17.48,159
VIJ18,2018-02-19 07:30,19,17.49,17.52,17.45,17.5,116
VIJ18,2018-02-19 08:00,19,17.51,17.53,17.5,17.5,97
VIJ18,2018-02-19 08:30,19,17.45,17.54,17.43,17.51,511
VIJ18,2018-02-19 09:00,19,17.53,17.8,17.53,17.71,880
VIJ18,2018-02-19 09:30,19,17.7,17.75,17.6,17.7,603
VIJ18,2018-02-19 10:00,19,17.7,17.86,17.65,17.65,890
VIJ18,2018-02-19 17:00,20,17.6,17.65,17.54,17.56,156
VIJ18,2018-02-19 17:30,20,17.6,17.6,17.57,17.6,37
VIJ18,2018-02-19 18:00,20,17.56,17.57,17.52,17.56,135
VIJ18,2018-02-19 18:30,20,17.55,17.58,17.55,17.58,11
VIJ18,2018-02-19 19:00,20,17.58,17.75,17.58,17.7,56
VIJ18,2018-02-19 19:30,20,17.7,17.88,17.69,17.85,120
VIJ18,2018-02-19 20:00,20,17.83,17.9,17.78,17.78,41
VIJ18,2018-02-19 20:30,20,17.75,17.75,17.62,17.64,50
VIJ18,2018-02-19 21:00,20,17.6,17.68,17.6,17.64,29
VIJ18,2018-02-19 21:30,20,17.64,17.75,17.64,17.73,38
VIJ18,2018-02-19 22:00,20,17.67,17.69,17.64,17.68,54
VIJ18,2018-02-19 22:30,20,17.65,17.65,17.6,17.65,73
VIJ18,2018-02-19 23:00,20,17.7,17.73,17.68,17.72,54
VIJ18,2018-02-19 23:30,20,17.7,17.78,17.68,17.73,58
VIJ18,2018-02-20 00:00,20,17.7,17.72,17.65,17.72,35
VIJ18,2018-02-20 00:30,20,17.7,17.7,17.68,17.7,38
VIJ18,2018-02-20 01:00,20,17.73,17.79,17.65,17.78,57
VIJ18,2018-02-20 01:30,20,17.74,17.87,17.72,17.85,109
VIJ18,2018-02-20 02:00,20,17.85,17.93,17.73,17.87,236
VIJ18,2018-02-20 02:30,20,17.85,17.89,17.8,17.8,135
VIJ18,2018-02-20 03:00,20,17.8,17.89,17.78,17.89,66
VIJ18,2018-02-20 03:30,20,17.9,18.03,17.85,18,267
VIJ18,2018-02-20 04:00,20,17.98,18.13,17.95,18.03,131
VIJ18,2018-02-20 04:30,20,18,18.02,17.93,17.93,32
VIJ18,2018-02-20 05:00,20,17.9,18.07,17.85,18.07,161
VIJ18,2018-02-20 05:30,20,18.05,18.08,17.95,18.06,390
VIJ18,2018-02-20 06:00,20,18.05,18.07,17.95,18.03,648
VIJ18,2018-02-20 06:30,20,18,18.05,17.85,17.91,267
VIJ18,2018-02-20 07:00,20,17.9,17.98,17.87,17.9,124
VIJ18,2018-02-20 07:30,20,17.9,17.93,17.8,17.9,808
VIJ18,2018-02-20 08:00,20,17.9,17.98,17.8,17.83,722
VIJ18,2018-02-20 08:30,20,17.82,17.95,17.53,17.87,3929
VIJ18,2018-02-20 09:00,20,17.9,17.95,17.65,17.8,2589
VIJ18,2018-02-20 09:30,20,17.8,17.94,17.75,17.85,2074
VIJ18,2018-02-20 10:00,20,17.85,17.93,17.65,17.69,2792
VIJ18,2018-02-20 10:30,20,17.69,17.75,17.58,17.62,1501
VIJ18,2018-02-20 11:00,20,17.6,17.75,17.6,17.72,1406
VIJ18,2018-02-20 11:30,20,17.7,17.78,17.65,17.69,1753
VIJ18,2018-02-20 12:00,20,17.68,17.9,17.68,17.88,1610
VIJ18,2018-02-20 12:30,20,17.85,17.9,17.7,17.75,923
VIJ18,2018-02-20 13:00,20,17.74,17.87,17.72,17.81,1637
VIJ18,2018-02-20 13:30,20,17.8,17.93,17.7,17.92,1297
VIJ18,2018-02-20 14:00,20,17.9,18.21,17.85,18.1,4215
VIJ18,2018-02-20 14:30,20,18.1,18.15,17.87,17.94,5416
VIJ18,2018-02-20 15:00,20,17.95,18.01,17.8,17.84,6772
VIJ18,2018-02-20 15:30,21,17.85,17.9,17.8,17.8,863
VIJ18,2018-02-20 16:00,21,17.82,17.85,17.8,17.85,15
VIJ18,2018-02-20 16:30,21,17.83,17.84,17.83,17.84,10
VIJ18,2018-02-20 17:00,21,17.84,17.89,17.82,17.82,68
VIJ18,2018-02-20 17:30,21,17.83,17.83,17.73,17.73,57
VIJ18,2018-02-20 18:00,21,17.71,17.75,17.68,17.73,160
VIJ18,2018-02-20 18:30,21,17.73,17.73,17.65,17.7,61
VIJ18,2018-02-20 19:00,21,17.65,17.82,17.65,17.77,101
VIJ18,2018-02-20 19:30,21,17.77,17.82,17.77,17.79,14
VIJ18,2018-02-20 20:00,21,17.79,17.83,17.73,17.75,33
VIJ18,2018-02-20 20:30,21,17.75,17.76,17.71,17.73,27
VIJ18,2018-02-20 21:00,21,17.71,17.78,17.69,17.78,10
VIJ18,2018-02-20 21:30,21,17.75,17.88,17.75,17.88,24
VIJ18,2018-02-20 22:00,21,17.88,18.15,17.88,18.07,751
VIJ18,2018-02-20 22:30,21,18.08,18.12,18.07,18.09,89
VIJ18,2018-02-20 23:00,21,18.1,18.14,18.03,18.05,63
VIJ18,2018-02-20 23:30,21,18.05,18.05,18.02,18.05,62
VIJ18,2018-02-21 00:00,21,18,18,17.93,17.93,18
VIJ18,2018-02-21 00:30,21,17.92,18,17.88,17.9,98
VIJ18,2018-02-21 01:00,21,17.9,17.9,17.8,17.85,130
VIJ18,2018-02-21 01:30,21,17.85,17.92,17.78,17.91,223
VIJ18,2018-02-21 02:00,21,17.91,18.06,17.85,18,203
VIJ18,2018-02-21 02:30,21,18,18.1,17.94,18.04,112
VIJ18,2018-02-21 03:00,21,18,18.12,17.98,18,80
VIJ18,2018-02-21 03:30,21,18.02,18.05,17.9,18,206
VIJ18,2018-02-21 04:00,21,18,18.04,17.98,18,36
VIJ18,2018-02-21 04:30,21,18,18.03,17.93,18,70
VIJ18,2018-02-21 05:00,21,18,18.06,17.95,18.03,51
VIJ18,2018-02-21 05:30,21,18.03,18.08,17.88,17.88,140
VIJ18,2018-02-21 06:00,21,17.85,17.88,17.75,17.8,291
VIJ18,2018-02-21 06:30,21,17.84,17.88,17.8,17.88,267
VIJ18,2018-02-21 07:00,21,17.85,17.89,17.75,17.78,124
VIJ18,2018-02-21 07:30,21,17.75,17.84,17.72,17.8,158
VIJ18,2018-02-21 08:00,21,17.77,17.83,17.67,17.68,268
VIJ18,2018-02-21 08:30,21,17.68,17.8,17.55,17.7,3338
VIJ18,2018-02-21 09:00,21,17.67,17.85,17.65,17.75,5086
VIJ18,2018-02-21 09:30,21,17.71,17.75,17.5,17.55,3549
VIJ18,2018-02-21 10:00,21,17.55,17.65,17.44,17.45,2759
VIJ18,2018-02-21 10:30,21,17.49,17.6,17.4,17.6,2075
VIJ18,2018-02-21 11:00,21,17.6,17.6,17.45,17.56,2053
VIJ18,2018-02-21 11:30,21,17.57,17.58,17.45,17.47,2101
VIJ18,2018-02-21 12:00,21,17.48,17.5,17.35,17.44,1185
VIJ18,2018-02-21 12:30,21,17.45,17.55,17.39,17.5,1938
VIJ18,2018-02-21 13:00,21,17.49,17.6,17.1,17.33,5163
VIJ18,2018-02-21 13:30,21,17.34,17.68,17.22,17.55,5948
VIJ18,2018-02-21 14:00,21,17.55,18.03,17.53,17.68,5938
VIJ18,2018-02-21 14:30,21,17.7,18.3,17.56,18.22,7321
VIJ18,2018-02-21 15:00,21,18.2,18.42,18.05,18.1,8816
VIJ18,2018-02-21 15:30,22,18.1,18.17,18.05,18.1,523
VIJ18,2018-02-21 16:00,22,18.15,18.18,18.15,18.15,82
VIJ18,2018-02-21 16:30,22,18.15,18.17,18.13,18.15,26
VIJ18,2018-02-21 17:00,22,18.13,18.29,18.13,18.19,293
VIJ18,2018-02-21 17:30,22,18.15,18.37,18.13,18.3,244
VIJ18,2018-02-21 18:00,22,18.3,18.3,18.22,18.23,130
VIJ18,2018-02-21 18:30,22,18.25,18.36,18.23,18.3,127
VIJ18,2018-02-21 19:00,22,18.35,18.65,18.3,18.64,539
VIJ18,2018-02-21 19:30,22,18.6,18.67,18.5,18.58,294
VIJ18,2018-02-21 20:00,22,18.55,18.57,18.45,18.5,214
VIJ18,2018-02-21 20:30,22,18.54,18.65,18.49,18.63,702
VIJ18,2018-02-21 21:00,22,18.6,18.67,18.45,18.5,670
VIJ18,2018-02-21 21:30,22,18.5,18.55,18.45,18.53,137
VIJ18,2018-02-21 22:00,22,18.55,18.59,18.5,18.51,36
VIJ18,2018-02-21 22:30,22,18.5,18.55,18.5,18.55,130
VIJ18,2018-02-21 23:00,22,18.52,18.55,18.42,18.45,58
VIJ18,2018-02-21 23:30,22,18.48,18.48,18.44,18.44,20
VIJ18,2018-02-22 00:00,22,18.45,18.45,18.43,18.43,7
VIJ18,2018-02-22 00:30,22,18.43,18.45,18.43,18.45,55
VIJ18,2018-02-22 01:00,22,18.43,18.45,18.35,18.45,60
VIJ18,2018-02-22 01:30,22,18.45,18.51,18.34,18.35,196
VIJ18,2018-02-22 02:00,22,18.33,18.48,18.19,18.23,462
VIJ18,2018-02-22 02:30,22,18.22,18.41,18.2,18.4,339
VIJ18,2018-02-22 03:00,22,18.4,18.47,18.3,18.35,240
VIJ18,2018-02-22 03:30,22,18.35,18.4,18.18,18.2,643
VIJ18,2018-02-22 04:00,22,18.2,18.2,18.08,18.1,333
VIJ18,2018-02-22 04:30,22,18.1,18.1,17.98,18.05,204
VIJ18,2018-02-22 05:00,22,18.09,18.1,17.98,17.98,140
VIJ18,2018-02-22 05:30,22,17.99,18.12,17.92,18.05,196
VIJ18,2018-02-22 06:00,22,18.07,18.07,17.88,17.92,317
VIJ18,2018-02-22 06:30,22,17.94,17.98,17.85,17.98,347
VIJ18,2018-02-22 07:00,22,17.97,18.05,17.96,17.98,425
VIJ18,2018-02-22 07:30,22,17.98,17.98,17.73,17.83,557
VIJ18,2018-02-22 08:00,22,17.8,17.85,17.7,17.77,877
VIJ18,2018-02-22 08:30,22,17.75,18.1,17.68,18,3644
VIJ18,2018-02-22 09:00,22,17.99,18.11,17.84,17.88,2439
VIJ18,2018-02-22 09:30,22,17.9,17.97,17.65,17.85,2367
VIJ18,2018-02-22 10:00,22,17.8,17.84,17.53,17.6,1826
VIJ18,2018-02-22 10:30,22,17.6,17.78,17.55,17.62,1362
VIJ18,2018-02-22 11:00,22,17.65,17.8,17.55,17.75,1739
VIJ18,2018-02-22 11:30,22,17.75,17.95,17.74,17.87,1854
VIJ18,2018-02-22 12:00,22,17.87,18,17.78,17.92,2486
VIJ18,2018-02-22 12:30,22,17.95,18.15,17.87,17.92,1902
VIJ18,2018-02-22 13:00,22,17.9,18,17.8,17.8,1185
VIJ18,2018-02-22 13:30,22,17.8,18.2,17.73,18.17,1311
VIJ18,2018-02-22 14:00,22,18.17,18.25,17.9,18.05,2788
VIJ18,2018-02-22 14:30,22,18,18.17,17.88,17.9,5313
VIJ18,2018-02-22 15:00,22,17.9,17.95,17.62,17.65,4446
VIJ18,2018-02-22 15:30,23,17.65,17.72,17.62,17.65,358
VIJ18,2018-02-22 16:00,23,17.68,17.7,17.68,17.68,26
VIJ18,2018-02-22 16:30,23,17.68,17.7,17.68,17.68,20
VIJ18,2018-02-22 17:00,23,17.7,17.73,17.62,17.72,82
VIJ18,2018-02-22 17:30,23,17.7,17.7,17.7,17.7,3
VIJ18,2018-02-22 18:00,23,17.68,17.74,17.6,17.74,70
VIJ18,2018-02-22 18:30,23,17.67,17.67,17.52,17.58,191
VIJ18,2018-02-22 19:00,23,17.6,17.66,17.53,17.6,199
VIJ18,2018-02-22 19:30,23,17.65,17.65,17.58,17.6,96
VIJ18,2018-02-22 20:00,23,17.6,17.6,17.53,17.55,31
VIJ18,2018-02-22 20:30,23,17.55,17.6,17.54,17.58,38
VIJ18,2018-02-22 21:00,23,17.6,17.67,17.6,17.66,105
VIJ18,2018-02-22 21:30,23,17.65,17.7,17.62,17.65,21
VIJ18,2018-02-22 22:00,23,17.65,17.67,17.65,17.65,40
VIJ18,2018-02-22 22:30,23,17.66,17.7,17.65,17.65,34
VIJ18,2018-02-22 23:00,23,17.65,17.68,17.6,17.6,62
VIJ18,2018-02-22 23:30,23,17.6,17.65,17.6,17.63,19
VIJ18,2018-02-23 00:00,23,17.6,17.6,17.43,17.43,83
VIJ18,2018-02-23 00:30,23,17.45,17.47,17.4,17.47,13
VIJ18,2018-02-23 01:00,23,17.43,17.47,17.43,17.47,14
VIJ18,2018-02-23 01:30,23,17.45,17.52,17.45,17.45,53
VIJ18,2018-02-23 02:00,23,17.5,17.63,17.5,17.63,95
VIJ18,2018-02-23 02:30,23,17.65,17.7,17.57,17.6,93
VIJ18,2018-02-23 03:00,23,17.65,17.65,17.6,17.65,29
VIJ18,2018-02-23 03:30,23,17.65,17.65,17.5,17.52,94
VIJ18,2018-02-23 04:00,23,17.55,17.69,17.55,17.68,87
VIJ18,2018-02-23 04:30,23,17.68,17.75,17.68,17.72,33
VIJ18,2018-02-23 05:00,23,17.73,17.73,17.63,17.63,66
VIJ18,2018-02-23 05:30,23,17.65,17.65,17.57,17.57,75
VIJ18,2018-02-23 06:00,23,17.6,17.6,17.5,17.53,59
VIJ18,2018-02-23 06:30,23,17.52,17.59,17.5,17.59,167
VIJ18,2018-02-23 07:00,23,17.55,17.58,17.45,17.48,359
VIJ18,2018-02-23 07:30,23,17.45,17.58,17.45,17.53,583
VIJ18,2018-02-23 08:00,23,17.55,17.57,17.48,17.52,313
VIJ18,2018-02-23 08:30,23,17.55,17.59,17.39,17.54,3854
VIJ18,2018-02-23 09:00,23,17.52,17.75,17.5,17.67,5295
VIJ18,2018-02-23 09:30,23,17.67,17.7,17.45,17.55,2155
VIJ18,2018-02-23 10:00,23,17.51,17.54,17.35,17.44,1844
VIJ18,2018-02-23 10:30,23,17.42,17.45,17.3,17.32,3628
VIJ18,2018-02-23 11:00,23,17.3,17.4,17.28,17.4,1419
VIJ18,2018-02-23 11:30,23,17.4,17.43,17.25,17.25,1907
VIJ18,2018-02-23 12:00,23,17.28,17.34,17.25,17.28,1203
VIJ18,2018-02-23 12:30,23,17.3,17.3,17.2,17.25,1457
VIJ18,2018-02-23 13:00,23,17.23,17.33,17.15,17.2,1741
VIJ18,2018-02-23 13:30,23,17.2,17.23,17.02,17.05,2456
VIJ18,2018-02-23 14:00,23,17.07,17.13,16.9,16.94,6001
VIJ18,2018-02-23 14:30,23,16.95,17.03,16.85,16.88,5292
VIJ18,2018-02-23 15:00,23,16.86,16.95,16.7,16.9,8132
VIJ18,2018-02-25 17:00,26,16.74,16.8,16.6,16.6,86
VIJ18,2018-02-25 17:30,26,16.65,16.7,16.65,16.7,32
VIJ18,2018-02-25 18:00,26,16.65,16.8,16.65,16.75,67
VIJ18,2018-02-25 18:30,26,16.78,16.88,16.75,16.85,43
VIJ18,2018-02-25 19:00,26,16.9,16.9,16.82,16.86,63
VIJ18,2018-02-25 19:30,26,16.85,16.95,16.82,16.9,62
VIJ18,2018-02-25 20:00,26,16.89,16.95,16.85,16.89,18
VIJ18,2018-02-25 20:30,26,16.85,16.9,16.83,16.89,20
VIJ18,2018-02-25 21:00,26,16.85,16.86,16.82,16.85,14
VIJ18,2018-02-25 21:30,26,16.85,16.86,16.78,16.86,25
VIJ18,2018-02-25 22:00,26,16.9,16.9,16.85,16.85,20
VIJ18,2018-02-25 23:00,26,16.82,16.85,16.76,16.85,4
VIJ18,2018-02-25 23:30,26,16.8,16.85,16.78,16.78,4
VIJ18,2018-02-26 00:00,26,16.8,16.8,16.67,16.67,48
VIJ18,2018-02-26 00:30,26,16.7,16.7,16.65,16.7,33
VIJ18,2018-02-26 01:00,26,16.75,16.8,16.7,16.76,74
VIJ18,2018-02-26 01:30,26,16.8,16.8,16.68,16.75,57
VIJ18,2018-02-26 02:00,26,16.75,16.8,16.6,16.62,117
VIJ18,2018-02-26 02:30,26,16.6,16.65,16.52,16.52,80
VIJ18,2018-02-26 03:00,26,16.55,16.57,16.5,16.55,124
VIJ18,2018-02-26 03:30,26,16.55,16.6,16.55,16.6,194
VIJ18,2018-02-26 04:00,26,16.57,16.6,16.55,16.55,47
VIJ18,2018-02-26 04:30,26,16.55,16.57,16.5,16.55,72
VIJ18,2018-02-26 05:00,26,16.52,16.55,16.5,16.5,58
VIJ18,2018-02-26 05:30,26,16.55,16.56,16.49,16.51,151
VIJ18,2018-02-26 06:00,26,16.55,16.55,16.48,16.5,89
VIJ18,2018-02-26 06:30,26,16.53,16.57,16.51,16.51,89
VIJ18,2018-02-26 07:00,26,16.55,16.58,16.5,16.55,101
VIJ18,2018-02-26 07:30,26,16.54,16.55,16.52,16.53,33
VIJ18,2018-02-26 08:00,26,16.53,16.55,16.45,16.48,466
VIJ18,2018-02-26 08:30,26,16.48,16.5,16.31,16.45,3855
VIJ18,2018-02-26 09:00,26,16.45,16.6,16.4,16.6,2522
VIJ18,2018-02-26 09:30,26,16.6,16.7,16.45,16.53,1782
VIJ18,2018-02-26 10:00,26,16.51,16.56,16.35,16.4,1787
VIJ18,2018-02-26 10:30,26,16.41,16.46,16.35,16.4,1328
VIJ18,2018-02-26 11:00,26,16.36,16.4,16.3,16.33,1434
VIJ18,2018-02-26 11:30,26,16.3,16.4,16.3,16.3,995
VIJ18,2018-02-26 12:00,26,16.31,16.35,16.25,16.25,1167
VIJ18,2018-02-26 12:30,26,16.26,16.3,16.25,16.25,399
VIJ18,2018-02-26 13:00,26,16.25,16.45,16.25,16.35,1950
VIJ18,2018-02-26 13:30,26,16.36,16.45,16.32,16.35,2882
VIJ18,2018-02-26 14:00,26,16.35,16.37,16.25,16.35,4524
VIJ18,2018-02-26 14:30,26,16.35,16.4,16.2,16.26,3761
VIJ18,2018-02-26 15:00,26,16.26,16.3,16.15,16.19,4898
VIJ18,2018-02-26 15:30,26,16.18,16.19,16.1,16.12,663
VIJ18,2018-02-26 17:00,27,16.15,16.17,16.1,16.15,301
VIJ18,2018-02-26 17:30,27,16.15,16.17,16.11,16.15,102
VIJ18,2018-02-26 18:00,27,16.17,16.2,16.15,16.2,101
VIJ18,2018-02-26 18:30,27,16.21,16.21,16.17,16.17,67
VIJ18,2018-02-26 19:00,27,16.18,16.2,16.15,16.15,6
VIJ18,2018-02-26 19:30,27,16.2,16.25,16.15,16.15,153
VIJ18,2018-02-26 20:00,27,16.17,16.2,16.17,16.19,6
VIJ18,2018-02-26 20:30,27,16.21,16.25,16.2,16.21,33
VIJ18,2018-02-26 21:00,27,16.21,16.25,16.2,16.22,153
VIJ18,2018-02-26 21:30,27,16.25,16.25,16.23,16.25,9
VIJ18,2018-02-26 22:00,27,16.25,16.3,16.23,16.3,97
VIJ18,2018-02-26 22:30,27,16.3,16.3,16.27,16.27,9
VIJ18,2018-02-26 23:00,27,16.28,16.3,16.28,16.3,23
VIJ18,2018-02-26 23:30,27,16.3,16.3,16.28,16.28,71
VIJ18,2018-02-27 00:00,27,16.3,16.37,16.28,16.35,132
VIJ18,2018-02-27 00:30,27,16.35,16.45,16.35,16.4,298
VIJ18,2018-02-27 01:00,27,16.37,16.45,16.36,16.41,83
VIJ18,2018-02-27 01:30,27,16.4,16.5,16.38,16.46,145
VIJ18,2018-02-27 02:00,27,16.5,16.5,16.25,16.31,290
VIJ18,2018-02-27 02:30,27,16.35,16.42,16.31,16.42,129
VIJ18,2018-02-27 03:00,27,16.4,16.52,16.37,16.5,257
VIJ18,2018-02-27 03:30,27,16.55,16.55,16.5,16.51,116
VIJ18,2018-02-27 04:00,27,16.51,16.55,16.46,16.48,103
VIJ18,2018-02-27 04:30,27,16.5,16.5,16.42,16.45,117
VIJ18,2018-02-27 05:00,27,16.45,16.6,16.45,16.55,406
VIJ18,2018-02-27 05:30,27,16.6,16.65,16.53,16.65,98
VIJ18,2018-02-27 06:00,27,16.6,16.6,16.45,16.45,171
VIJ18,2018-02-27 06:30,27,16.47,16.5,16.4,16.45,223
VIJ18,2018-02-27 07:00,27,16.45,16.48,16.41,16.48,230
VIJ18,2018-02-27 07:30,27,16.48,16.57,16.45,16.48,493
VIJ18,2018-02-27 08:00,27,16.5,16.5,16.4,16.42,762
VIJ18,2018-02-27 08:30,27,16.4,16.65,16.32,16.61,6465
VIJ18,2018-02-27 09:00,27,16.61,16.65,16.3,16.4,4284
VIJ18,2018-02-27 09:30,27,16.4,16.82,16.38,16.75,5233
VIJ18,2018-02-27 10:00,27,16.78,16.95,16.6,16.91,4323
VIJ18,2018-02-27 10:30,27,16.95,17.1,16.82,17.06,4184
VIJ18,2018-02-27 11:00,27,17.05,17.27,16.97,17.15,4972
VIJ18,2018-02-27 11:30,27,17.2,17.25,16.96,16.97,3519
VIJ18,2018-02-27 12:00,27,16.97,17.1,16.9,17.06,3305
VIJ18,2018-02-27 12:30,27,17.05,17.25,17.01,17.2,2444
VIJ18,2018-02-27 13:00,27,17.2,17.35,17.15,17.27,3302
VIJ18,2018-02-27 13:30,27,17.3,17.4,17.1,17.33,4288
VIJ18,2018-02-27 14:00,27,17.35,17.65,17.25,17.5,7091
VIJ18,2018-02-27 14:30,27,17.5,17.65,17.27,17.4,6448
VIJ18,2018-02-27 15:00,27,17.45,17.6,17.15,17.2,7500
VIJ18,2018-02-27 15:30,27,17.15,17.27,17.15,17.2,1040
VIJ18,2018-02-27 17:00,28,17.25,17.25,17.13,17.22,242
VIJ18,2018-02-27 17:30,28,17.2,17.22,17.08,17.09,185
VIJ18,2018-02-27 18:00,28,17.08,17.1,17.05,17.1,160
VIJ18,2018-02-27 18:30,28,17.13,17.2,17.1,17.1,226
VIJ18,2018-02-27 19:00,28,17.15,17.26,17.1,17.25,75
VIJ18,2018-02-27 19:30,28,17.26,17.35,17.25,17.3,154
VIJ18,2018-02-27 20:00,28,17.27,17.35,17.22,17.27,61
VIJ18,2018-02-27 20:30,28,17.27,17.3,17.25,17.3,16
VIJ18,2018-02-27 21:00,28,17.28,17.55,17.28,17.46,594
VIJ18,2018-02-27 21:30,28,17.5,17.55,17.45,17.45,140
VIJ18,2018-02-27 22:00,28,17.46,17.5,17.45,17.5,15
VIJ18,2018-02-27 22:30,28,17.45,17.45,17.3,17.3,107
VIJ18,2018-02-27 23:00,28,17.3,17.3,17.18,17.23,445
VIJ18,2018-02-27 23:30,28,17.25,17.3,17.24,17.24,43
VIJ18,2018-02-28 00:00,28,17.27,17.3,17.26,17.3,6
VIJ18,2018-02-28 00:30,28,17.3,17.3,17.25,17.25,30
VIJ18,2018-02-28 01:00,28,17.21,17.25,17.17,17.25,83
VIJ18,2018-02-28 01:30,28,17.2,17.37,17.2,17.25,113
VIJ18,2018-02-28 02:00,28,17.23,17.23,17.11,17.19,96
VIJ18,2018-02-28 02:30,28,17.17,17.21,17.08,17.15,123
VIJ18,2018-02-28 03:00,28,17.11,17.15,17.06,17.07,64
VIJ18,2018-02-28 03:30,28,17.05,17.07,17.05,17.05,84
VIJ18,2018-02-28 04:00,28,17.06,17.08,17.03,17.06,50
VIJ18,2018-02-28 04:30,28,17.07,17.15,17.07,17.14,86
VIJ18,2018-02-28 05:00,28,17.11,17.15,17.09,17.15,86
VIJ18,2018-02-28 05:30,28,17.13,17.26,17.12,17.26,101
VIJ18,2018-02-28 06:00,28,17.25,17.28,17.2,17.28,132
VIJ18,2018-02-28 06:30,28,17.28,17.28,17.15,17.2,248
VIJ18,2018-02-28 07:00,28,17.16,17.16,17,17,756
VIJ18,2018-02-28 07:30,28,17,17.12,16.92,17.1,1270
VIJ18,2018-02-28 08:00,28,17.11,17.11,16.96,16.99,361
VIJ18,2018-02-28 08:30,28,16.99,17.27,16.96,17,4700
VIJ18,2018-02-28 09:00,28,17,17.26,16.98,17.15,4131
VIJ18,2018-02-28 09:30,28,17.15,17.6,17.1,17.46,2920
VIJ18,2018-02-28 10:00,28,17.5,17.8,17.42,17.58,5279
VIJ18,2018-02-28 10:30,28,17.6,18.2,17.57,17.86,9188
VIJ18,2018-02-28 11:00,28,17.85,17.97,17.77,17.95,3889
VIJ18,2018-02-28 11:30,28,18,18.02,17.53,17.65,3457
VIJ18,2018-02-28 12:00,28,17.68,17.85,17.63,17.65,1538
VIJ18,2018-02-28 12:30,28,17.65,17.68,17.3,17.32,1978
VIJ18,2018-02-28 13:00,28,17.32,17.45,17.22,17.45,2483
VIJ18,2018-02-28 13:30,28,17.4,17.81,17.39,17.71,2685
VIJ18,2018-02-28 14:00,28,17.7,18.02,17.62,17.9,3716
VIJ18,2018-02-28 14:30,28,17.9,18.1,17.62,18.06,7782
VIJ18,2018-02-28 15:00,28,18.08,18.16,17.75,17.86,8593
VIJ18,2018-02-28 15:30,28,17.9,18,17.87,18,1320
VIJ18,2018-02-28 17:00,1,17.95,18.06,17.87,18.05,370
VIJ18,2018-02-28 17:30,1,18.05,18.06,17.9,17.97,373
VIJ18,2018-02-28 18:00,1,17.98,17.98,17.92,17.97,101
VIJ18,2018-02-28 18:30,1,17.95,17.95,17.88,17.9,52
VIJ18,2018-02-28 19:00,1,17.9,18.2,17.8,18.15,576
VIJ18,2018-02-28 19:30,1,18.11,18.21,17.93,17.95,335
VIJ18,2018-02-28 20:00,1,18,18.16,18,18.13,100
VIJ18,2018-02-28 20:30,1,18.05,18.11,17.95,18.08,111
VIJ18,2018-02-28 21:00,1,18.1,18.12,18.05,18.05,54
VIJ18,2018-02-28 21:30,1,18.01,18.02,17.9,17.92,140
VIJ18,2018-02-28 22:00,1,17.93,17.97,17.92,17.93,108
VIJ18,2018-02-28 22:30,1,17.92,17.97,17.92,17.92,80
VIJ18,2018-02-28 23:00,1,17.92,18.07,17.92,18.02,145
VIJ18,2018-02-28 23:30,1,18.03,18.1,18.02,18.05,55
VIJ18,2018-03-01 00:00,1,18.01,18.05,17.94,17.95,52
VIJ18,2018-03-01 00:30,1,17.97,17.97,17.86,17.86,104
VIJ18,2018-03-01 01:00,1,17.86,17.86,17.71,17.76,345
VIJ18,2018-03-01 01:30,1,17.76,17.78,17.65,17.74,226
VIJ18,2018-03-01 02:00,1,17.77,17.82,17.7,17.78,125
VIJ18,2018-03-01 02:30,1,17.8,17.82,17.67,17.72,102
VIJ18,2018-03-01 03:00,1,17.75,17.92,17.75,17.85,169
VIJ18,2018-03-01 03:30,1,17.81,18.15,17.8,18.1,325
VIJ18,2018-03-01 04:00,1,18.1,18.21,18.02,18.13,378
VIJ18,2018-03-01 04:30,1,18.15,18.18,18.04,18.13,153
VIJ18,2018-03-01 05:00,1,18.12,18.13,18.05,18.1,88
VIJ18,2018-03-01 05:30,1,18.15,18.5,18.13,18.35,588
VIJ18,2018-03-01 06:00,1,18.37,18.42,18.25,18.33,160
VIJ18,2018-03-01 06:30,1,18.3,18.38,18.18,18.31,360
VIJ18,2018-03-01 07:00,1,18.3,18.32,18.2,18.22,204
VIJ18,2018-03-01 07:30,1,18.2,18.22,17.8,17.9,940
VIJ18,2018-03-01 08:00,1,17.85,17.97,17.8,17.97,589
VIJ18,2018-03-01 08:30,1,17.97,18.47,17.81,18.35,7765
VIJ18,2018-03-01 09:00,1,18.35,18.42,18.05,18.05,7261
VIJ18,2018-03-01 09:30,1,18.1,18.35,17.8,18.35,7197
VIJ18,2018-03-01 10:00,1,18.35,18.38,18.11,18.32,4971
VIJ18,2018-03-01 10:30,1,18.31,18.38,18.02,18.11,2734
VIJ18,2018-03-01 11:00,1,18.1,18.62,18.1,18.53,3233
VIJ18,2018-03-01 11:30,1,18.55,18.81,18.55,18.75,4316
VIJ18,2018-03-01 12:00,1,18.8,19.25,18.76,18.9,7585
VIJ18,2018-03-01 12:30,1,18.93,19.43,18.86,19.42,7596
VIJ18,2018-03-01 13:00,1,19.4,19.6,19,19.05,14537
VIJ18,2018-03-01 13:30,1,19.01,19.22,18.85,18.92,7371
VIJ18,2018-03-01 14:00,1,18.95,19.15,18.4,18.6,9300
VIJ18,2018-03-01 14:30,1,18.58,19.05,18.45,18.97,5877
VIJ18,2018-03-01 15:00,1,19,19.1,18.73,18.75,4233
VIJ18,2018-03-01 15:30,1,18.7,18.8,18.7,18.75,1172
VIJ18,2018-03-01 17:00,2,18.75,18.85,18.66,18.85,189
VIJ18,2018-03-01 17:30,2,18.84,18.86,18.71,18.73,101
VIJ18,2018-03-01 18:00,2,18.7,18.71,18.55,18.58,192
VIJ18,2018-03-01 18:30,2,18.62,18.65,18.57,18.61,90
VIJ18,2018-03-01 19:00,2,18.65,18.75,18.6,18.7,194
VIJ18,2018-03-01 19:30,2,18.7,18.83,18.6,18.7,172
VIJ18,2018-03-01 20:00,2,18.75,18.85,18.75,18.8,37
VIJ18,2018-03-01 20:30,2,18.85,19.05,18.85,18.96,192
VIJ18,2018-03-01 21:00,2,18.95,19.01,18.85,18.85,110
VIJ18,2018-03-01 21:30,2,18.85,19,18.8,18.95,112
VIJ18,2018-03-01 22:00,2,18.95,18.95,18.8,18.8,42
VIJ18,2018-03-01 22:30,2,18.79,18.81,18.78,18.81,35
VIJ18,2018-03-01 23:00,2,18.85,18.85,18.8,18.8,7
VIJ18,2018-03-01 23:30,2,18.85,18.9,18.8,18.85,26
VIJ18,2018-03-02 00:00,2,18.85,18.85,18.75,18.8,45
VIJ18,2018-03-02 00:30,2,18.8,18.8,18.75,18.76,37
VIJ18,2018-03-02 01:00,2,18.74,18.77,18.66,18.77,43
VIJ18,2018-03-02 01:30,2,18.8,18.9,18.8,18.85,177
VIJ18,2018-03-02 02:00,2,18.85,18.9,18.55,18.6,644
VIJ18,2018-03-02 02:30,2,18.6,19,18.6,19,290
VIJ18,2018-03-02 03:00,2,19,19.1,18.95,19.05,278
VIJ18,2018-03-02 03:30,2,19.05,19.15,19.01,19.1,462
VIJ18,2018-03-02 04:00,2,19.1,19.2,19.1,19.1,228
VIJ18,2018-03-02 04:30,2,19.11,19.35,19.03,19.35,507
VIJ18,2018-03-02 05:00,2,19.35,19.4,19.22,19.35,418
VIJ18,2018-03-02 05:30,2,19.35,19.4,19.1,19.14,173
VIJ18,2018-03-02 06:00,2,19.15,19.21,19.1,19.15,196
VIJ18,2018-03-02 06:30,2,19.15,19.46,19.1,19.45,442
VIJ18,2018-03-02 07:00,2,19.42,19.65,19.3,19.6,1865
VIJ18,2018-03-02 07:30,2,19.6,19.65,19.25,19.38,1135
VIJ18,2018-03-02 08:00,2,19.37,19.76,19.36,19.76,2141
VIJ18,2018-03-02 08:30,2,19.75,20.05,19.55,19.65,7954
VIJ18,2018-03-02 09:00,2,19.62,19.85,19.5,19.67,7082
VIJ18,2018-03-02 09:30,2,19.65,19.7,19.3,19.55,6311
VIJ18,2018-03-02 10:00,2,19.55,19.75,19.4,19.47,2297
VIJ18,2018-03-02 10:30,2,19.45,19.52,18.9,18.92,3912
VIJ18,2018-03-02 11:00,2,18.9,19,18.57,18.6,4887
VIJ18,2018-03-02 11:30,2,18.58,18.81,18.42,18.48,3917
VIJ18,2018-03-02 12:00,2,18.45,18.9,18.45,18.85,2295
VIJ18,2018-03-02 12:30,2,18.85,19.01,18.71,18.85,3120
VIJ18,2018-03-02 13:00,2,18.8,18.85,18.46,18.68,2527
VIJ18,2018-03-02 13:30,2,18.69,18.85,18.57,18.83,3126
VIJ18,2018-03-02 14:00,2,18.9,19.06,18.67,18.72,4515
VIJ18,2018-03-02 14:30,2,18.72,18.72,18.25,18.4,8134
VIJ18,2018-03-02 15:00,2,18.4,18.45,18.18,18.25,6886
VIJ18,2018-03-02 15:30,2,18.3,18.35,18.2,18.3,921
VIJ18,2018-03-04 17:00,5,18.55,18.87,18.41,18.8,187
VIJ18,2018-03-04 17:30,5,18.78,18.78,18.56,18.56,85
VIJ18,2018-03-04 18:00,5,18.55,18.55,18.3,18.35,171
VIJ18,2018-03-04 18:30,5,18.4,18.46,18.35,18.46,57
VIJ18,2018-03-04 19:00,5,18.45,18.57,18.42,18.45,140
VIJ18,2018-03-04 19:30,5,18.45,18.55,18.37,18.55,97
VIJ18,2018-03-04 20:00,5,18.55,18.65,18.5,18.6,107
VIJ18,2018-03-04 20:30,5,18.6,18.7,18.6,18.7,37
VIJ18,2018-03-04 21:00,5,18.7,18.75,18.65,18.65,19
VIJ18,2018-03-04 21:30,5,18.65,18.7,18.6,18.7,14
VIJ18,2018-03-04 22:00,5,18.7,18.7,18.65,18.7,114
VIJ18,2018-03-04 22:30,5,18.75,18.9,18.75,18.9,58
VIJ18,2018-03-05 00:00,5,18.8,18.85,18.8,18.8,19
VIJ18,2018-03-05 00:30,5,18.75,18.85,18.75,18.85,56
VIJ18,2018-03-05 01:00,5,18.85,18.95,18.76,18.91,232
VIJ18,2018-03-05 01:30,5,18.95,19.05,18.85,19,218
VIJ18,2018-03-05 02:00,5,19.02,19.05,18.66,18.75,169
VIJ18,2018-03-05 02:30,5,18.7,18.77,18.45,18.55,239
VIJ18,2018-03-05 03:00,5,18.55,18.68,18.46,18.64,224
VIJ18,2018-03-05 03:30,5,18.6,18.65,18.4,18.43,219
VIJ18,2018-03-05 04:00,5,18.45,18.47,18.4,18.45,135
VIJ18,2018-03-05 04:30,5,18.45,18.45,18.3,18.33,236
VIJ18,2018-03-05 05:00,5,18.3,18.4,18.3,18.4,192
VIJ18,2018-03-05 05:30,5,18.4,18.52,18.38,18.52,117
VIJ18,2018-03-05 06:00,5,18.5,18.55,18.45,18.52,87
VIJ18,2018-03-05 06:30,5,18.55,18.65,18.45,18.6,241
VIJ18,2018-03-05 07:00,5,18.58,18.65,18.41,18.52,387
VIJ18,2018-03-05 07:30,5,18.52,18.56,18.4,18.5,374
VIJ18,2018-03-05 08:00,5,18.5,18.75,18.5,18.7,605
VIJ18,2018-03-05 08:30,5,18.7,18.75,18.42,18.6,6175
VIJ18,2018-03-05 09:00,5,18.57,18.67,18.43,18.43,1953
VIJ18,2018-03-05 09:30,5,18.43,18.55,18.08,18.12,3287
VIJ18,2018-03-05 10:00,5,18.1,18.15,17.83,17.93,5446
VIJ18,2018-03-05 10:30,5,17.92,18,17.75,17.93,2987
VIJ18,2018-03-05 11:00,5,17.93,18.06,17.85,18,2865
VIJ18,2018-03-05 11:30,5,18,18.05,17.75,17.8,2046
VIJ18,2018-03-05 12:00,5,17.8,17.91,17.7,17.9,2620
VIJ18,2018-03-05 12:30,5,17.93,18.02,17.85,17.9,1761
VIJ18,2018-03-05 13:00,5,17.88,18.12,17.84,18,1976
VIJ18,2018-03-05 13:30,5,18,18.01,17.78,17.79,2796
VIJ18,2018-03-05 14:00,5,17.75,17.9,17.67,17.85,3376
VIJ18,2018-03-05 14:30,5,17.83,17.95,17.75,17.75,4708
VIJ18,2018-03-05 15:00,5,17.75,17.9,17.75,17.82,4567
VIJ18,2018-03-05 15:30,5,17.81,17.9,17.8,17.8,564
VIJ18,2018-03-05 17:00,6,17.83,17.9,17.8,17.85,87
VIJ18,2018-03-05 17:30,6,17.85,17.87,17.8,17.85,86
VIJ18,2018-03-05 18:00,6,17.85,17.87,17.75,17.83,152
VIJ18,2018-03-05 18:30,6,17.8,17.8,17.78,17.78,14
VIJ18,2018-03-05 19:00,6,17.8,17.85,17.8,17.85,86
VIJ18,2018-03-05 19:30,6,17.83,17.85,17.78,17.85,61
VIJ18,2018-03-05 20:00,6,17.85,17.95,17.85,17.95,42
VIJ18,2018-03-05 20:30,6,17.9,17.9,17.87,17.87,57
VIJ18,2018-03-05 21:00,6,17.85,17.85,17.85,17.85,4
VIJ18,2018-03-05 21:30,6,17.83,17.86,17.82,17.86,10
VIJ18,2018-03-05 22:00,6,17.9,17.9,17.86,17.86,31
VIJ18,2018-03-05 22:30,6,17.85,17.92,17.81,17.92,103
VIJ18,2018-03-05 23:00,6,17.9,17.9,17.85,17.9,25
VIJ18,2018-03-05 23:30,6,17.86,17.87,17.84,17.84,26
VIJ18,2018-03-06 00:00,6,17.82,17.9,17.8,17.8,46
VIJ18,2018-03-06 00:30,6,17.8,17.8,17.75,17.75,17
VIJ18,2018-03-06 01:00,6,17.78,17.85,17.75,17.8,253
VIJ18,2018-03-06 01:30,6,17.76,17.8,17.73,17.73,46
VIJ18,2018-03-06 02:00,6,17.75,17.8,17.7,17.7,505
VIJ18,2018-03-06 02:30,6,17.7,17.75,17.7,17.7,28
VIJ18,2018-03-06 03:00,6,17.7,17.7,17.7,17.7,23
VIJ18,2018-03-06 03:30,6,17.66,17.72,17.65,17.71,161
VIJ18,2018-03-06 04:00,6,17.71,17.75,17.7,17.72,66
VIJ18,2018-03-06 04:30,6,17.73,17.73,17.68,17.71,57
VIJ18,2018-03-06 05:00,6,17.7,17.7,17.57,17.6,395
VIJ18,2018-03-06 05:30,6,17.6,17.65,17.55,17.55,428
VIJ18,2018-03-06 06:00,6,17.6,17.71,17.57,17.71,236
VIJ18,2018-03-06 06:30,6,17.71,17.75,17.63,17.66,225
VIJ18,2018-03-06 07:00,6,17.67,17.68,17.62,17.65,421
VIJ18,2018-03-06 07:30,6,17.65,17.72,17.61,17.7,307
VIJ18,2018-03-06 08:00,6,17.7,17.72,17.6,17.63,600
VIJ18,2018-03-06 08:30,6,17.61,18.2,17.6,17.96,4933
VIJ18,2018-03-06 09:00,6,17.96,18.22,17.9,17.98,3145
VIJ18,2018-03-06 09:30,6,17.98,18.32,17.9,18.28,2632
VIJ18,2018-03-06 10:00,6,18.3,18.45,18.17,18.4,3187
VIJ18,2018-03-06 10:30,6,18.4,18.45,18.2,18.2,2034
VIJ18,2018-03-06 11:00,6,18.25,18.35,18.15,18.3,2214
VIJ18,2018-03-06 11:30,6,18.35,18.35,17.85,17.87,1843
VIJ18,2018-03-06 12:00,6,17.85,17.96,17.76,17.95,1650
VIJ18,2018-03-06 12:30,6,17.9,18.15,17.87,18.08,1064
VIJ18,2018-03-06 13:00,6,18.05,18.15,18,18.07,1064
VIJ18,2018-03-06 13:30,6,18.1,18.1,17.8,17.9,1172
VIJ18,2018-03-06 14:00,6,17.9,18.05,17.85,17.96,2932
VIJ18,2018-03-06 14:30,6,17.95,18.1,17.9,17.98,5550
VIJ18,2018-03-06 15:00,6,18,18.1,17.96,18,5581
VIJ18,2018-03-06 15:30,6,18,18,17.9,17.9,1336
VIJ18,2018-03-06 17:00,7,18.9,18.9,18.65,18.8,2164
VIJ18,2018-03-06 17:30,7,18.8,18.8,18.65,18.75,499
VIJ18,2018-03-06 18:00,7,18.75,19.06,18.7,19.05,777
VIJ18,2018-03-06 18:30,7,19.05,19.15,18.92,18.98,613
VIJ18,2018-03-06 19:00,7,18.95,18.95,18.77,18.8,347
VIJ18,2018-03-06 19:30,7,18.8,18.8,18.6,18.6,281
VIJ18,2018-03-06 20:00,7,18.55,18.75,18.5,18.63,196
VIJ18,2018-03-06 20:30,7,18.68,18.8,18.65,18.75,95
VIJ18,2018-03-06 21:00,7,18.7,18.85,18.7,18.84,40
VIJ18,2018-03-06 21:30,7,18.8,18.9,18.8,18.85,34
VIJ18,2018-03-06 22:00,7,18.86,19,18.85,19,66
VIJ18,2018-03-06 22:30,7,19,19.02,18.78,18.82,289
VIJ18,2018-03-06 23:00,7,18.85,18.95,18.85,18.95,30
VIJ18,2018-03-06 23:30,7,18.9,19.05,18.9,18.95,141
VIJ18,2018-03-07 00:00,7,18.95,19.05,18.9,19.05,41
VIJ18,2018-03-07 00:30,7,19.05,19.1,18.84,18.84,64
VIJ18,2018-03-07 01:00,7,18.86,18.92,18.75,18.81,116
VIJ18,2018-03-07 01:30,7,18.75,18.75,18.55,18.55,197
VIJ18,2018-03-07 02:00,7,18.55,18.65,18.48,18.55,632
VIJ18,2018-03-07 02:30,7,18.6,18.7,18.6,18.7,69
VIJ18,2018-03-07 03:00,7,18.69,18.8,18.63,18.7,111
VIJ18,2018-03-07 03:30,7,18.65,18.8,18.6,18.72,46
VIJ18,2018-03-07 04:00,7,18.75,18.75,18.46,18.55,207
VIJ18,2018-03-07 04:30,7,18.55,18.67,18.5,18.65,106
VIJ18,2018-03-07 05:00,7,18.66,18.78,18.6,18.7,160
VIJ18,2018-03-07 05:30,7,18.7,18.7,18.58,18.6,182
VIJ18,2018-03-07 06:00,7,18.65,18.65,18.41,18.42,730
VIJ18,2018-03-07 06:30,7,18.4,18.5,18.4,18.45,191
VIJ18,2018-03-07 07:00,7,18.47,18.56,18.32,18.34,553
VIJ18,2018-03-07 07:30,7,18.35,18.5,18.33,18.45,475
VIJ18,2018-03-07 08:00,7,18.45,18.55,18.45,18.52,472
VIJ18,2018-03-07 08:30,7,18.5,18.58,18.15,18.35,6234
VIJ18,2018-03-07 09:00,7,18.37,18.4,18.16,18.17,3368
VIJ18,2018-03-07 09:30,7,18.17,18.27,18.06,18.15,2408
VIJ18,2018-03-07 10:00,7,18.15,18.35,18.15,18.27,2500
VIJ18,2018-03-07 10:30,7,18.27,18.5,18.2,18.47,1544
VIJ18,2018-03-07 11:00,7,18.46,18.65,18.4,18.55,5057
VIJ18,2018-03-07 11:30,7,18.55,18.57,18.37,18.41,4465
VIJ18,2018-03-07 12:00,7,18.4,18.65,18.34,18.35,2027
VIJ18,2018-03-07 12:30,7,18.32,18.4,18.25,18.28,2756
VIJ18,2018-03-07 13:00,7,18.29,18.35,18.1,18.2,3178
VIJ18,2018-03-07 13:30,7,18.2,18.2,17.91,18.05,4213
VIJ18,2018-03-07 14:00,7,18.05,18.08,17.81,17.86,5311
VIJ18,2018-03-07 14:30,7,17.86,17.95,17.75,17.87,6956
VIJ18,2018-03-07 15:00,7,17.85,17.96,17.75,17.77,5435
VIJ18,2018-03-07 15:30,7,17.76,17.9,17.76,17.86,1090
VIJ18,2018-03-07 17:00,8,17.85,17.91,17.82,17.9,209
VIJ18,2018-03-07 17:30,8,17.87,17.9,17.82,17.85,111
VIJ18,2018-03-07 18:00,8,17.9,17.9,17.81,17.86,169
VIJ18,2018-03-07 18:30,8,17.88,17.95,17.86,17.87,215
VIJ18,2018-03-07 19:00,8,17.9,17.95,17.81,17.85,311
VIJ18,2018-03-07 19:30,8,17.85,17.9,17.85,17.85,28
VIJ18,2018-03-07 20:00,8,17.86,17.9,17.83,17.85,126
VIJ18,2018-03-07 20:30,8,17.85,17.95,17.8,17.92,79
VIJ18,2018-03-07 21:00,8,17.91,17.91,17.83,17.85,83
VIJ18,2018-03-07 21:30,8,17.85,17.9,17.84,17.9,11
VIJ18,2018-03-07 22:00,8,17.9,17.91,17.9,17.9,21
VIJ18,2018-03-07 22:30,8,17.9,17.9,17.88,17.9,7
VIJ18,2018-03-07 23:00,8,17.91,17.98,17.9,17.95,58
VIJ18,2018-03-07 23:30,8,18,18,17.96,17.96,136
VIJ18,2018-03-08 00:00,8,17.97,17.97,17.9,17.9,13
VIJ18,2018-03-08 00:30,8,17.9,17.9,17.8,17.85,203
VIJ18,2018-03-08 01:00,8,17.8,17.8,17.75,17.75,78
VIJ18,2018-03-08 01:30,8,17.75,17.81,17.73,17.8,125
VIJ18,2018-03-08 02:00,8,17.8,17.85,17.76,17.85,82
VIJ18,2018-03-08 02:30,8,17.85,17.9,17.72,17.73,841
VIJ18,2018-03-08 03:00,8,17.75,17.77,17.67,17.7,242
VIJ18,2018-03-08 03:30,8,17.75,17.8,17.75,17.8,251
VIJ18,2018-03-08 04:00,8,17.8,17.8,17.72,17.76,281
VIJ18,2018-03-08 04:30,8,17.76,17.8,17.71,17.75,214
VIJ18,2018-03-08 05:00,8,17.75,17.77,17.7,17.7,211
VIJ18,2018-03-08 05:30,8,17.7,17.7,17.65,17.66,74
VIJ18,2018-03-08 06:00,8,17.65,17.7,17.51,17.55,456
VIJ18,2018-03-08 06:30,8,17.57,17.6,17.53,17.6,107
VIJ18,2018-03-08 07:00,8,17.65,17.65,17.56,17.65,153
VIJ18,2018-03-08 07:30,8,17.65,17.7,17.62,17.66,839
VIJ18,2018-03-08 08:00,8,17.7,17.7,17.45,17.57,1103
VIJ18,2018-03-08 08:30,8,17.6,17.62,17.37,17.55,10185
VIJ18,2018-03-08 09:00,8,17.51,17.7,17.48,17.64,3658
VIJ18,2018-03-08 09:30,8,17.65,17.8,17.55,17.61,2691
VIJ18,2018-03-08 10:00,8,17.6,17.65,17.35,17.41,5574
VIJ18,2018-03-08 10:30,8,17.42,17.57,17.38,17.4,3149
VIJ18,2018-03-08 11:00,8,17.43,17.68,17.35,17.46,2025
VIJ18,2018-03-08 11:30,8,17.47,17.55,17.35,17.41,3069
VIJ18,2018-03-08 12:00,8,17.4,17.63,17.35,17.55,1743
VIJ18,2018-03-08 12:30,8,17.55,17.7,17.5,17.51,1348
VIJ18,2018-03-08 13:00,8,17.52,17.65,17.45,17.47,1468
VIJ18,2018-03-08 13:30,8,17.47,17.55,17.3,17.32,3538
VIJ18,2018-03-08 14:00,8,17.31,17.4,17.23,17.37,5793
VIJ18,2018-03-08 14:30,8,17.37,17.61,17.25,17.28,5313
VIJ18,2018-03-08 15:00,8,17.26,17.31,17.15,17.27,10418
VIJ18,2018-03-08 15:30,8,17.25,17.3,17.2,17.3,2543
VIJ18,2018-03-08 17:00,9,17.27,17.27,17.25,17.25,18
VIJ18,2018-03-08 17:30,9,17.25,17.36,17.2,17.33,407
VIJ18,2018-03-08 18:00,9,17.32,17.36,17.28,17.3,183
VIJ18,2018-03-08 18:30,9,17.3,17.32,17.17,17.25,107
VIJ18,2018-03-08 19:00,9,17.3,17.3,17.16,17.16,192
VIJ18,2018-03-08 19:30,9,17.16,17.3,17.16,17.3,75
VIJ18,2018-03-08 20:00,9,17.3,17.46,17.26,17.42,342
VIJ18,2018-03-08 20:30,9,17.4,17.42,17.33,17.38,44
VIJ18,2018-03-08 21:00,9,17.4,17.42,17.35,17.35,44
VIJ18,2018-03-08 21:30,9,17.32,17.4,17.31,17.35,65
VIJ18,2018-03-08 22:00,9,17.35,17.41,17.35,17.38,26
VIJ18,2018-03-08 22:30,9,17.35,17.47,17.35,17.45,62
VIJ18,2018-03-08 23:00,9,17.4,17.4,17.37,17.4,103
VIJ18,2018-03-08 23:30,9,17.4,17.4,17.35,17.37,40
VIJ18,2018-03-09 00:00,9,17.35,17.36,17.3,17.32,18
VIJ18,2018-03-09 00:30,9,17.35,17.4,17.35,17.35,68
VIJ18,2018-03-09 01:00,9,17.4,17.5,17.39,17.4,73
VIJ18,2018-03-09 01:30,9,17.4,17.4,17.4,17.4,95
VIJ18,2018-03-09 02:00,9,17.4,17.43,17.35,17.4,212
VIJ18,2018-03-09 02:30,9,17.4,17.4,17.3,17.35,163
VIJ18,2018-03-09 03:00,9,17.35,17.45,17.35,17.35,28
VIJ18,2018-03-09 03:30,9,17.36,17.36,17.35,17.35,23
VIJ18,2018-03-09 04:00,9,17.33,17.4,17.3,17.36,11
VIJ18,2018-03-09 04:30,9,17.35,17.35,17.25,17.25,79
VIJ18,2018-03-09 05:00,9,17.25,17.3,17.25,17.28,84
VIJ18,2018-03-09 05:30,9,17.3,17.35,17.29,17.35,40
VIJ18,2018-03-09 06:00,9,17.3,17.3,17.22,17.25,134
VIJ18,2018-03-09 06:30,9,17.25,17.26,17.17,17.23,451
VIJ18,2018-03-09 07:00,9,17.23,17.41,17.21,17.4,2088
VIJ18,2018-03-09 07:30,9,17.37,17.37,16.85,16.95,4581
VIJ18,2018-03-09 08:00,9,16.97,17.05,16.9,17.01,2407
VIJ18,2018-03-09 08:30,9,17.01,17.02,16.75,16.8,7842
VIJ18,2018-03-09 09:00,9,16.8,16.85,16.65,16.7,5751
VIJ18,2018-03-09 09:30,9,16.67,16.75,16.6,16.68,7771
VIJ18,2018-03-09 10:00,9,16.65,16.72,16.55,16.56,4591
VIJ18,2018-03-09 10:30,9,16.56,16.62,16.5,16.56,3741
VIJ18,2018-03-09 11:00,9,16.55,16.6,16.5,16.57,3821
VIJ18,2018-03-09 11:30,9,16.55,16.56,16.45,16.45,3388
VIJ18,2018-03-09 12:00,9,16.45,16.47,16.3,16.36,4921
VIJ18,2018-03-09 12:30,9,16.35,16.45,16.3,16.37,1835
VIJ18,2018-03-09 13:00,9,16.4,16.4,16.3,16.33,3016
VIJ18,2018-03-09 13:30,9,16.33,16.37,16.25,16.27,3566
VIJ18,2018-03-09 14:00,9,16.25,16.33,16.17,16.19,4750
VIJ18,2018-03-09 14:30,9,16.17,16.2,16,16.02,5911
VIJ18,2018-03-09 15:00,9,16.02,16.3,16.02,16.25,7523
VIJ18,2018-03-09 15:30,9,16.25,16.3,16.2,16.2,345
VIJ18,2018-03-11 17:00,12,16.25,16.25,16.1,16.14,331
VIJ18,2018-03-11 17:30,12,16.12,16.2,16.1,16.1,79
VIJ18,2018-03-11 18:00,12,16.1,16.1,16.05,16.09,13
VIJ18,2018-03-11 18:30,12,16.1,16.15,16.05,16.11,114
VIJ18,2018-03-11 19:00,12,16.1,16.15,16.1,16.1,53
VIJ18,2018-03-11 19:30,12,16.1,16.12,16.08,16.1,431
VIJ18,2018-03-11 20:00,12,16.15,16.15,16.1,16.15,240
VIJ18,2018-03-11 20:30,12,16.15,16.22,16.15,16.2,246
VIJ18,2018-03-11 21:00,12,16.25,16.3,16.17,16.17,191
VIJ18,2018-03-11 21:30,12,16.2,16.2,16.15,16.15,16
VIJ18,2018-03-11 22:00,12,16.15,16.2,16.15,16.15,116
VIJ18,2018-03-11 22:30,12,16.2,16.22,16.17,16.21,124
VIJ18,2018-03-11 23:00,12,16.2,16.2,16.15,16.17,33
VIJ18,2018-03-11 23:30,12,16.2,16.23,16.2,16.2,88
VIJ18,2018-03-12 00:00,12,16.2,16.25,16.18,16.2,66
VIJ18,2018-03-12 00:30,12,16.2,16.22,16.15,16.15,45
VIJ18,2018-03-12 01:00,12,16.15,16.15,16.1,16.1,38
VIJ18,2018-03-12 01:30,12,16.15,16.15,16.07,16.1,213
VIJ18,2018-03-12 02:00,12,16.15,16.2,16.1,16.1,150
VIJ18,2018-03-12 02:30,12,16.1,16.15,16.1,16.15,423
VIJ18,2018-03-12 03:00,12,16.1,16.26,16.1,16.25,332
VIJ18,2018-03-12 03:30,12,16.25,16.34,16.25,16.26,473
VIJ18,2018-03-12 04:00,12,16.25,16.4,16.23,16.35,878
VIJ18,2018-03-12 04:30,12,16.35,16.37,16.3,16.35,434
VIJ18,2018-03-12 05:00,12,16.4,16.4,16.3,16.33,65
VIJ18,2018-03-12 05:30,12,16.3,16.35,16.3,16.35,91
VIJ18,2018-03-12 06:00,12,16.31,16.35,16.25,16.35,222
VIJ18,2018-03-12 06:30,12,16.35,16.37,16.3,16.3,158
VIJ18,2018-03-12 07:00,12,16.3,16.35,16.25,16.32,488
VIJ18,2018-03-12 07:30,12,16.3,16.35,16.25,16.3,496
VIJ18,2018-03-12 08:00,12,16.25,16.35,16.25,16.28,343
VIJ18,2018-03-12 08:30,12,16.28,16.4,16.11,16.35,4059
VIJ18,2018-03-12 09:00,12,16.35,16.46,16.32,16.46,3305
VIJ18,2018-03-12 09:30,12,16.48,16.65,16.45,16.6,4339
VIJ18,2018-03-12 10:00,12,16.61,16.75,16.5,16.75,3561
VIJ18,2018-03-12 10:30,12,16.7,16.75,16.45,16.5,3737
VIJ18,2018-03-12 11:00,12,16.5,16.55,16.4,16.5,1467
VIJ18,2018-03-12 11:30,12,16.5,16.7,16.46,16.61,2456
VIJ18,2018-03-12 12:00,12,16.65,16.65,16.45,16.5,2273
VIJ18,2018-03-12 12:30,12,16.5,16.6,16.42,16.6,1352
VIJ18,2018-03-12 13:00,12,16.58,16.7,16.5,16.65,3012
VIJ18,2018-03-12 13:30,12,16.63,16.8,16.6,16.72,3413
VIJ18,2018-03-12 14:00,12,16.75,16.75,16.5,16.5,3732
VIJ18,2018-03-12 14:30,12,16.55,16.65,16.35,16.6,8765
VIJ18,2018-03-12 15:00,12,16.61,16.7,16.5,16.6,5174
VIJ18,2018-03-12 15:30,12,16.6,16.62,16.55,16.55,491
VIJ18,2018-03-12 17:00,13,16.55,16.62,16.55,16.6,463
VIJ18,2018-03-12 17:30,13,16.6,16.6,16.58,16.6,20
VIJ18,2018-03-12 18:00,13,16.6,16.67,16.57,16.62,94
VIJ18,2018-03-12 18:30,13,16.6,16.65,16.58,16.62,61
VIJ18,2018-03-12 19:00,13,16.65,16.65,16.6,16.6,44
VIJ18,2018-03-12 20:00,13,16.6,16.65,16.56,16.6,56
VIJ18,2018-03-12 20:30,13,16.61,16.61,16.6,16.6,12
VIJ18,2018-03-12 21:00,13,16.61,16.62,16.61,16.62,27
VIJ18,2018-03-12 22:00,13,16.6,16.6,16.6,16.6,5
VIJ18,2018-03-12 22:30,13,16.6,16.6,16.6,16.6,13
VIJ18,2018-03-12 23:30,13,16.59,16.59,16.56,16.57,5
VIJ18,2018-03-13 00:00,13,16.57,16.57,16.57,16.57,3
VIJ18,2018-03-13 00:30,13,16.55,16.57,16.55,16.57,2
VIJ18,2018-03-13 01:00,13,16.6,16.6,16.55,16.55,2
VIJ18,2018-03-13 01:30,13,16.56,16.56,16.56,16.56,1
VIJ18,2018-03-13 02:00,13,16.55,16.56,16.5,16.5,189
VIJ18,2018-03-13 02:30,13,16.51,16.52,16.5,16.5,37
VIJ18,2018-03-13 03:00,13,16.5,16.51,16.45,16.5,195
VIJ18,2018-03-13 03:30,13,16.5,16.55,16.5,16.55,20
VIJ18,2018-03-13 04:00,13,16.5,16.5,16.4,16.45,144
VIJ18,2018-03-13 04:30,13,16.5,16.5,16.45,16.45,118
VIJ18,2018-03-13 05:00,13,16.48,16.5,16.44,16.45,253
VIJ18,2018-03-13 05:30,13,16.45,16.46,16.45,16.45,4
VIJ18,2018-03-13 06:00,13,16.47,16.5,16.45,16.45,80
VIJ18,2018-03-13 06:30,13,16.45,16.5,16.45,16.45,27
VIJ18,2018-03-13 07:00,13,16.5,16.53,16.45,16.51,127
VIJ18,2018-03-13 07:30,13,16.5,16.6,16.27,16.46,2011
VIJ18,2018-03-13 08:00,13,16.47,16.55,16.31,16.35,305
VIJ18,2018-03-13 08:30,13,16.36,16.45,16.22,16.41,7379
VIJ18,2018-03-13 09:00,13,16.41,16.51,16.3,16.45,5254
VIJ18,2018-03-13 09:30,13,16.45,16.6,16.4,16.51,4686
VIJ18,2018-03-13 10:00,13,16.55,16.8,16.51,16.75,5308
VIJ18,2018-03-13 10:30,13,16.73,16.8,16.6,16.77,4879
VIJ18,2018-03-13 11:00,13,16.77,17.05,16.71,16.78,8247
VIJ18,2018-03-13 11:30,13,16.78,16.78,16.5,16.56,4261
VIJ18,2018-03-13 12:00,13,16.55,16.7,16.45,16.6,6004
VIJ18,2018-03-13 12:30,13,16.6,16.85,16.5,16.8,5027
VIJ18,2018-03-13 13:00,13,16.81,16.9,16.7,16.77,3229
VIJ18,2018-03-13 13:30,13,16.76,16.92,16.6,16.83,4681
VIJ18,2018-03-13 14:00,13,16.81,17.07,16.73,17,6395
VIJ18,2018-03-13 14:30,13,17,17.12,16.85,16.9,8340
VIJ18,2018-03-13 15:00,13,16.85,16.95,16.8,16.91,6931
VIJ18,2018-03-13 15:30,13,16.91,17,16.9,16.95,557
VIJ18,2018-03-13 17:00,14,16.9,17.15,16.9,17.07,381
VIJ18,2018-03-13 17:30,14,17.05,17.05,17,17,48
VIJ18,2018-03-13 18:00,14,16.96,17.05,16.96,17.03,60
VIJ18,2018-03-13 18:30,14,17,17.01,16.97,17,25
VIJ18,2018-03-13 19:00,14,17,17,16.9,16.98,133
VIJ18,2018-03-13 19:30,14,16.98,17,16.92,17,97
VIJ18,2018-03-13 20:00,14,16.95,17.06,16.95,17.03,131
VIJ18,2018-03-13 20:30,14,17.05,17.08,17,17.05,228
VIJ18,2018-03-13 21:00,14,17.05,17.1,17,17.03,114
VIJ18,2018-03-13 21:30,14,17.03,17.07,16.95,17.05,193
VIJ18,2018-03-13 22:00,14,17.05,17.11,17,17.05,84
VIJ18,2018-03-13 22:30,14,17.05,17.05,17,17.05,13
VIJ18,2018-03-13 23:00,14,17,17.05,16.92,16.95,55
VIJ18,2018-03-13 23:30,14,16.9,16.96,16.9,16.96,48
VIJ18,2018-03-14 00:00,14,17,17,16.96,17,27
VIJ18,2018-03-14 00:30,14,17,17.05,17,17,127
VIJ18,2018-03-14 01:00,14,16.95,17,16.95,17,3
VIJ18,2018-03-14 01:30,14,16.96,16.96,16.96,16.96,2
VIJ18,2018-03-14 02:00,14,16.95,16.95,16.9,16.95,33
VIJ18,2018-03-14 02:30,14,16.9,16.9,16.67,16.67,150
VIJ18,2018-03-14 03:00,14,16.7,16.72,16.55,16.6,326
VIJ18,2018-03-14 03:30,14,16.6,16.66,16.52,16.63,264
VIJ18,2018-03-14 04:00,14,16.6,16.6,16.51,16.55,66
VIJ18,2018-03-14 04:30,14,16.6,16.6,16.55,16.56,46
VIJ18,2018-03-14 05:00,14,16.55,16.62,16.47,16.6,228
VIJ18,2018-03-14 05:30,14,16.57,16.6,16.56,16.6,19
VIJ18,2018-03-14 06:00,14,16.6,16.6,16.51,16.56,175
VIJ18,2018-03-14 06:30,14,16.55,16.6,16.55,16.58,24
VIJ18,2018-03-14 07:00,14,16.55,16.65,16.55,16.6,167
VIJ18,2018-03-14 07:30,14,16.6,16.65,16.55,16.6,786
VIJ18,2018-03-14 08:00,14,16.61,16.7,16.56,16.65,524
VIJ18,2018-03-14 08:30,14,16.65,16.85,16.61,16.75,3931
VIJ18,2018-03-14 09:00,14,16.75,17,16.6,16.84,5731
VIJ18,2018-03-14 09:30,14,16.85,16.92,16.67,16.75,3281
VIJ18,2018-03-14 10:00,14,16.75,17,16.7,16.91,5015
VIJ18,2018-03-14 10:30,14,16.9,17.42,16.85,17.29,13432
VIJ18,2018-03-14 11:00,14,17.25,17.41,17.15,17.23,5007
VIJ18,2018-03-14 11:30,14,17.25,17.31,17.05,17.22,5623
VIJ18,2018-03-14 12:00,14,17.25,17.45,17.2,17.26,4549
VIJ18,2018-03-14 12:30,14,17.26,17.26,16.82,16.9,3351
VIJ18,2018-03-14 13:00,14,16.9,17.01,16.85,16.93,1984
VIJ18,2018-03-14 13:30,14,16.92,17.4,16.82,17.08,3783
VIJ18,2018-03-14 14:00,14,17.05,17.41,17.03,17.35,5721
VIJ18,2018-03-14 14:30,14,17.38,17.48,17.2,17.25,6799
VIJ18,2018-03-14 15:00,14,17.2,17.35,17.15,17.28,5574
VIJ18,2018-03-14 15:30,14,17.3,17.3,17.25,17.25,881
VIJ18,2018-03-14 17:00,15,17.25,17.27,17.21,17.22,223
VIJ18,2018-03-14 17:30,15,17.22,17.25,17.16,17.16,104
VIJ18,2018-03-14 18:00,15,17.2,17.25,17.18,17.22,67
VIJ18,2018-03-14 18:30,15,17.21,17.28,17.2,17.2,160
VIJ18,2018-03-14 19:00,15,17.17,17.2,17.1,17.2,186
VIJ18,2018-03-14 19:30,15,17.2,17.57,17.2,17.55,274
VIJ18,2018-03-14 20:00,15,17.5,17.55,17.45,17.5,89
VIJ18,2018-03-14 20:30,15,17.45,17.45,17.3,17.3,157
VIJ18,2018-03-14 21:00,15,17.35,17.37,17.21,17.25,120
VIJ18,2018-03-14 21:30,15,17.25,17.25,17,17.1,107
VIJ18,2018-03-14 22:00,15,17.1,17.15,17.1,17.15,9
VIJ18,2018-03-14 22:30,15,17.15,17.2,17.11,17.11,25
VIJ18,2018-03-14 23:00,15,17.15,17.15,17.12,17.12,8
VIJ18,2018-03-14 23:30,15,17.1,17.15,17.1,17.15,34
VIJ18,2018-03-15 00:00,15,17.1,17.2,17.1,17.2,41
VIJ18,2018-03-15 00:30,15,17.17,17.17,17.05,17.05,70
VIJ18,2018-03-15 01:00,15,17.1,17.1,17.07,17.07,3
VIJ18,2018-03-15 01:30,15,17.06,17.1,17.06,17.1,19
VIJ18,2018-03-15 02:00,15,17.07,17.1,17.07,17.1,6
VIJ18,2018-03-15 02:30,15,17.02,17.05,17,17.05,87
VIJ18,2018-03-15 03:00,15,17.05,17.13,17.05,17.13,136
VIJ18,2018-03-15 03:30,15,17.15,17.15,17.1,17.1,34
VIJ18,2018-03-15 04:00,15,17.12,17.12,16.97,16.98,126
VIJ18,2018-03-15 04:30,15,16.96,17,16.95,17,51
VIJ18,2018-03-15 05:00,15,17.05,17.22,17.05,17.19,459
VIJ18,2018-03-15 05:30,15,17.18,17.3,17.17,17.26,286
VIJ18,2018-03-15 06:00,15,17.3,17.31,17.2,17.25,241
VIJ18,2018-03-15 06:30,15,17.25,17.25,17.16,17.2,101
VIJ18,2018-03-15 07:00,15,17.22,17.26,17.2,17.23,130
VIJ18,2018-03-15 07:30,15,17.25,17.25,17.07,17.1,492
VIJ18,2018-03-15 08:00,15,17.11,17.12,17,17.01,365
VIJ18,2018-03-15 08:30,15,17.05,17.4,16.98,17.3,4426
VIJ18,2018-03-15 09:00,15,17.26,17.26,16.95,17,5035
VIJ18,2018-03-15 09:30,15,17,17.12,16.9,16.95,3276
VIJ18,2018-03-15 10:00,15,16.98,17,16.55,16.63,4319
VIJ18,2018-03-15 10:30,15,16.6,16.9,16.6,16.79,3919
VIJ18,2018-03-15 11:00,15,16.75,16.8,16.62,16.73,3038
VIJ18,2018-03-15 11:30,15,16.7,16.85,16.7,16.73,2572
VIJ18,2018-03-15 12:00,15,16.7,16.85,16.65,16.71,3913
VIJ18,2018-03-15 12:30,15,16.7,17.05,16.65,17.05,3877
VIJ18,2018-03-15 13:00,15,17.05,17.15,16.8,16.95,2844
VIJ18,2018-03-15 13:30,15,16.98,17.1,16.81,16.81,3062
VIJ18,2018-03-15 14:00,15,16.81,16.85,16.65,16.65,3380
VIJ18,2018-03-15 14:30,15,16.65,16.75,16.55,16.7,5842
VIJ18,2018-03-15 15:00,15,16.7,16.8,16.6,16.73,6525
VIJ18,2018-03-15 15:30,15,16.7,16.7,16.65,16.7,2110
VIJ18,2018-03-15 17:00,16,16.7,16.74,16.63,16.65,233
VIJ18,2018-03-15 17:30,16,16.65,16.7,16.65,16.65,53
VIJ18,2018-03-15 18:00,16,16.65,16.66,16.6,16.65,67
VIJ18,2018-03-15 18:30,16,16.6,16.61,16.6,16.6,22
VIJ18,2018-03-15 19:00,16,16.65,16.65,16.6,16.65,182
VIJ18,2018-03-15 19:30,16,16.7,16.7,16.68,16.7,47
VIJ18,2018-03-15 20:00,16,16.7,16.9,16.7,16.9,241
VIJ18,2018-03-15 20:30,16,16.87,16.9,16.85,16.85,71
VIJ18,2018-03-15 21:00,16,16.85,16.85,16.81,16.85,48
VIJ18,2018-03-15 21:30,16,16.85,16.9,16.85,16.9,41
VIJ18,2018-03-15 22:00,16,16.85,16.85,16.77,16.85,108
VIJ18,2018-03-15 22:30,16,16.81,16.95,16.81,16.95,80
VIJ18,2018-03-15 23:00,16,16.92,16.95,16.9,16.9,56
VIJ18,2018-03-15 23:30,16,16.9,16.91,16.87,16.9,77
VIJ18,2018-03-16 00:00,16,16.87,16.9,16.8,16.85,130
VIJ18,2018-03-16 00:30,16,16.8,16.8,16.73,16.76,56
VIJ18,2018-03-16 01:00,16,16.8,16.85,16.8,16.85,19
VIJ18,2018-03-16 01:30,16,16.85,16.9,16.85,16.9,11
VIJ18,2018-03-16 02:00,16,16.87,16.91,16.85,16.86,57
VIJ18,2018-03-16 02:30,16,16.9,16.95,16.9,16.92,48
VIJ18,2018-03-16 03:00,16,16.92,16.92,16.88,16.9,113
VIJ18,2018-03-16 03:30,16,16.86,16.86,16.68,16.7,323
VIJ18,2018-03-16 04:00,16,16.7,16.7,16.65,16.69,147
VIJ18,2018-03-16 04:30,16,16.7,16.7,16.65,16.66,131
VIJ18,2018-03-16 05:00,16,16.66,16.75,16.65,16.7,143
VIJ18,2018-03-16 05:30,16,16.7,16.72,16.66,16.7,152
VIJ18,2018-03-16 06:00,16,16.65,16.75,16.65,16.75,194
VIJ18,2018-03-16 06:30,16,16.75,16.75,16.68,16.75,148
VIJ18,2018-03-16 07:00,16,16.75,16.8,16.61,16.63,291
VIJ18,2018-03-16 07:30,16,16.63,16.65,16.52,16.57,1048
VIJ18,2018-03-16 08:00,16,16.57,16.65,16.5,16.56,1012
VIJ18,2018-03-16 08:30,16,16.56,16.65,16.2,16.32,9351
VIJ18,2018-03-16 09:00,16,16.32,16.45,16.15,16.15,7234
VIJ18,2018-03-16 09:30,16,16.15,16.25,16.05,16.1,6754
VIJ18,2018-03-16 10:00,16,16.11,16.25,16.1,16.1,6756
VIJ18,2018-03-16 10:30,16,16.1,16.35,16.05,16.33,6275
VIJ18,2018-03-16 11:00,16,16.3,16.33,16.15,16.18,3500
VIJ18,2018-03-16 11:30,16,16.15,16.22,16.05,16.1,3329
VIJ18,2018-03-16 12:00,16,16.12,16.35,16.07,16.25,3203
VIJ18,2018-03-16 12:30,16,16.26,16.37,16.17,16.35,3690
VIJ18,2018-03-16 13:00,16,16.33,16.35,16.2,16.23,2916
VIJ18,2018-03-16 13:30,16,16.2,16.27,16.15,16.2,3296
VIJ18,2018-03-16 14:00,16,16.15,16.35,16.15,16.2,3234
VIJ18,2018-03-16 14:30,16,16.2,16.45,16.15,16.45,7212
VIJ18,2018-03-16 15:00,16,16.42,16.5,16.3,16.47,7879
VIJ18,2018-03-16 15:30,16,16.44,16.5,16.4,16.4,1519
VIJ18,2018-03-18 17:00,19,16.45,16.55,16.42,16.5,254
VIJ18,2018-03-18 17:30,19,16.51,16.55,16.45,16.45,73
VIJ18,2018-03-18 18:00,19,16.46,16.46,16.45,16.45,12
VIJ18,2018-03-18 18:30,19,16.5,16.5,16.46,16.5,60
VIJ18,2018-03-18 19:00,19,16.5,16.5,16.42,16.48,254
VIJ18,2018-03-18 19:30,19,16.47,16.57,16.46,16.57,150
VIJ18,2018-03-18 20:00,19,16.6,16.95,16.57,16.8,2769
VIJ18,2018-03-18 20:30,19,16.8,16.8,16.7,16.75,141
VIJ18,2018-03-18 21:00,19,16.7,16.75,16.65,16.7,134
VIJ18,2018-03-18 21:30,19,16.65,16.65,16.4,16.55,1789
VIJ18,2018-03-18 22:00,19,16.5,16.56,16.5,16.55,53
VIJ18,2018-03-18 22:30,19,16.6,16.6,16.53,16.55,22
VIJ18,2018-03-18 23:00,19,16.6,16.6,16.55,16.6,16
VIJ18,2018-03-18 23:30,19,16.6,16.6,16.6,16.6,7
VIJ18,2018-03-19 00:00,19,16.6,16.7,16.55,16.55,231
VIJ18,2018-03-19 00:30,19,16.6,16.65,16.6,16.65,21
VIJ18,2018-03-19 01:00,19,16.7,16.7,16.66,16.66,174
VIJ18,2018-03-19 01:30,19,16.68,16.72,16.68,16.7,141
VIJ18,2018-03-19 02:00,19,16.7,16.75,16.65,16.7,17
VIJ18,2018-03-19 02:30,19,16.65,16.65,16.6,16.63,192
VIJ18,2018-03-19 03:00,19,16.6,17,16.55,16.95,366
VIJ18,2018-03-19 03:30,19,17,17.1,16.88,16.88,443
VIJ18,2018-03-19 04:00,19,16.9,16.9,16.76,16.8,117
VIJ18,2018-03-19 04:30,19,16.84,16.84,16.7,16.73,198
VIJ18,2018-03-19 05:00,19,16.75,16.85,16.75,16.8,86
VIJ18,2018-03-19 05:30,19,16.8,16.8,16.73,16.8,71
VIJ18,2018-03-19 06:00,19,16.8,16.9,16.75,16.85,291
VIJ18,2018-03-19 06:30,19,16.8,16.85,16.73,16.77,784
VIJ18,2018-03-19 07:00,19,16.76,16.8,16.6,16.61,695
VIJ18,2018-03-19 07:30,19,16.65,16.7,16.6,16.66,531
VIJ18,2018-03-19 08:00,19,16.67,16.77,16.65,16.71,1013
VIJ18,2018-03-19 08:30,19,16.75,17.06,16.7,16.9,11364
VIJ18,2018-03-19 09:00,19,16.9,17.12,16.88,17.03,6407
VIJ18,2018-03-19 09:30,19,17,17.57,16.97,17.5,7142
VIJ18,2018-03-19 10:00,19,17.5,17.77,17.4,17.57,12351
VIJ18,2018-03-19 10:30,19,17.6,18.1,17.57,18.06,14855
VIJ18,2018-03-19 11:00,19,18.1,18.2,17.92,18,13263
VIJ18,2018-03-19 11:30,19,18,18.3,17.9,18.05,9235
VIJ18,2018-03-19 12:00,19,18.1,18.63,18,18.51,14329
VIJ18,2018-03-19 12:30,19,18.53,18.55,18.05,18.1,10618
VIJ18,2018-03-19 13:00,19,18.1,18.37,17.97,18.28,8521
VIJ18,2018-03-19 13:30,19,18.3,18.63,18.05,18.11,8347
VIJ18,2018-03-19 14:00,19,18.11,18.25,17.7,17.96,12522
VIJ18,2018-03-19 14:30,19,17.95,18.1,17.65,17.88,14516
VIJ18,2018-03-19 15:00,19,17.9,17.95,17.4,17.45,12783
VIJ18,2018-03-19 15:30,19,17.5,17.65,17.45,17.6,1978
VIJ18,2018-03-19 17:00,20,17.7,17.8,17.6,17.7,170
VIJ18,2018-03-19 17:30,20,17.75,17.85,17.75,17.8,338
VIJ18,2018-03-19 18:00,20,17.8,17.9,17.75,17.85,42
VIJ18,2018-03-19 18:30,20,17.85,17.9,17.82,17.82,61
VIJ18,2018-03-19 19:00,20,17.81,17.85,17.7,17.75,203
VIJ18,2018-03-19 19:30,20,17.75,17.8,17.59,17.75,333
VIJ18,2018-03-19 20:00,20,17.75,17.75,17.48,17.6,396
VIJ18,2018-03-19 20:30,20,17.63,17.63,17.5,17.6,151
VIJ18,2018-03-19 21:00,20,17.6,17.75,17.6,17.68,279
VIJ18,2018-03-19 21:30,20,17.65,17.7,17.6,17.7,53
VIJ18,2018-03-19 22:00,20,17.65,17.65,17.55,17.55,165
VIJ18,2018-03-19 22:30,20,17.55,17.6,17.5,17.55,103
VIJ18,2018-03-19 23:00,20,17.55,17.55,17.5,17.5,84
VIJ18,2018-03-19 23:30,20,17.45,17.5,17.4,17.45,124
VIJ18,2018-03-20 00:00,20,17.5,17.5,17.45,17.45,74
VIJ18,2018-03-20 00:30,20,17.45,17.47,17.35,17.4,49
VIJ18,2018-03-20 01:00,20,17.4,17.45,17.35,17.45,63
VIJ18,2018-03-20 01:30,20,17.4,17.45,17.35,17.4,134
VIJ18,2018-03-20 02:00,20,17.4,17.45,17.35,17.4,305
VIJ18,2018-03-20 02:30,20,17.4,17.55,17.35,17.53,380
VIJ18,2018-03-20 03:00,20,17.55,17.6,17.45,17.6,241
VIJ18,2018-03-20 03:30,20,17.55,17.65,17.52,17.55,708
VIJ18,2018-03-20 04:00,20,17.6,17.8,17.6,17.75,336
VIJ18,2018-03-20 04:30,20,17.8,17.8,17.68,17.7,488
VIJ18,2018-03-20 05:00,20,17.7,17.75,17.55,17.65,597
VIJ18,2018-03-20 05:30,20,17.65,17.65,17.47,17.5,219
VIJ18,2018-03-20 06:00,20,17.55,17.55,17.45,17.46,278
VIJ18,2018-03-20 06:30,20,17.45,17.46,17.3,17.35,900
VIJ18,2018-03-20 07:00,20,17.35,17.46,17.32,17.45,666
VIJ18,2018-03-20 07:30,20,17.46,17.55,17.45,17.53,669
VIJ18,2018-03-20 08:00,20,17.52,17.85,17.52,17.75,2108
VIJ18,2018-03-20 08:30,20,17.75,17.78,17.5,17.7,12148
VIJ18,2018-03-20 09:00,20,17.75,18,17.56,17.6,7169
VIJ18,2018-03-20 09:30,20,17.55,17.78,17.45,17.62,7626
VIJ18,2018-03-20 10:00,20,17.61,17.77,17.58,17.7,5067
VIJ18,2018-03-20 10:30,20,17.65,17.96,17.62,17.78,3766
VIJ18,2018-03-20 11:00,20,17.8,17.85,17.51,17.6,5279
VIJ18,2018-03-20 11:30,20,17.63,17.8,17.55,17.8,3454
VIJ18,2018-03-20 12:00,20,17.75,17.9,17.68,17.81,3474
VIJ18,2018-03-20 12:30,20,17.8,17.95,17.78,17.86,2854
VIJ18,2018-03-20 13:00,20,17.9,17.95,17.65,17.68,3743
VIJ18,2018-03-20 13:30,20,17.65,17.71,17.5,17.6,4906
VIJ18,2018-03-20 14:00,20,17.6,17.6,17.37,17.52,5185
VIJ18,2018-03-20 14:30,20,17.52,17.7,17.46,17.51,7929
VIJ18,2018-03-20 15:00,20,17.5,17.52,17.35,17.36,9367
VIJ18,2018-03-20 15:30,20,17.4,17.41,17.35,17.4,1397
VIJ18,2018-03-20 17:00,21,17.35,17.4,17.3,17.35,275
VIJ18,2018-03-20 17:30,21,17.35,17.45,17.35,17.45,119
VIJ18,2018-03-20 18:00,21,17.45,17.45,17.36,17.36,122
VIJ18,2018-03-20 18:30,21,17.4,17.4,17.35,17.4,14
VIJ18,2018-03-20 19:00,21,17.37,17.45,17.35,17.4,152
VIJ18,2018-03-20 19:30,21,17.43,17.43,17.43,17.43,3
VIJ18,2018-03-20 20:00,21,17.4,17.42,17.27,17.3,68
VIJ18,2018-03-20 20:30,21,17.3,17.3,17.25,17.3,53
VIJ18,2018-03-20 21:00,21,17.3,17.3,17.27,17.3,19
VIJ18,2018-03-20 21:30,21,17.25,17.3,17.25,17.3,11
VIJ18,2018-03-20 22:00,21,17.25,17.3,17.25,17.3,42
VIJ18,2018-03-20 22:30,21,17.3,17.3,17.3,17.3,3
VIJ18,2018-03-20 23:00,21,17.3,17.3,17.3,17.3,1
VIJ18,2018-03-20 23:30,21,17.27,17.3,17.25,17.3,46
VIJ18,2018-03-21 00:00,21,17.3,17.3,17.27,17.27,11
VIJ18,2018-03-21 00:30,21,17.3,17.32,17.25,17.32,74
VIJ18,2018-03-21 01:00,21,17.35,17.35,17.35,17.35,34
VIJ18,2018-03-21 01:30,21,17.35,17.35,17.3,17.3,39
VIJ18,2018-03-21 02:00,21,17.3,17.5,17.3,17.5,535
VIJ18,2018-03-21 02:30,21,17.45,17.45,17.36,17.4,789
VIJ18,2018-03-21 03:00,21,17.45,17.57,17.45,17.55,217
VIJ18,2018-03-21 03:30,21,17.55,17.7,17.5,17.6,460
VIJ18,2018-03-21 04:00,21,17.6,17.7,17.6,17.65,111
VIJ18,2018-03-21 04:30,21,17.6,17.61,17.52,17.52,230
VIJ18,2018-03-21 05:00,21,17.5,17.57,17.46,17.48,245
VIJ18,2018-03-21 05:30,21,17.46,17.46,17.35,17.45,367
VIJ18,2018-03-21 06:00,21,17.45,17.46,17.38,17.42,260
VIJ18,2018-03-21 06:30,21,17.43,17.58,17.4,17.4,853
VIJ18,2018-03-21 07:00,21,17.45,17.55,17.4,17.45,568
VIJ18,2018-03-21 07:30,21,17.45,17.5,17.05,17.17,1933
VIJ18,2018-03-21 08:00,21,17.17,17.4,17.15,17.35,1514
VIJ18,2018-03-21 08:30,21,17.31,17.45,17.22,17.35,9968
VIJ18,2018-03-21 09:00,21,17.35,17.4,17.1,17.22,6831
VIJ18,2018-03-21 09:30,21,17.2,17.3,16.95,17.05,7537
VIJ18,2018-03-21 10:00,21,17.05,17.16,16.95,16.95,4037
VIJ18,2018-03-21 10:30,21,16.95,17,16.6,16.7,9283
VIJ18,2018-03-21 11:00,21,16.7,16.75,16.6,16.7,4115
VIJ18,2018-03-21 11:30,21,16.65,16.75,16.57,16.6,4033
VIJ18,2018-03-21 12:00,21,16.6,16.8,16.6,16.75,7408
VIJ18,2018-03-21 12:30,21,16.73,16.81,16.59,16.6,3753
VIJ18,2018-03-21 13:00,21,16.6,16.81,16.3,16.73,19690
VIJ18,2018-03-21 13:30,21,16.72,17.4,16.7,17.05,13132
VIJ18,2018-03-21 14:00,21,17.05,17.11,16.6,16.95,8470
VIJ18,2018-03-21 14:30,21,16.95,17.35,16.8,17.35,8279
VIJ18,2018-03-21 15:00,21,17.3,17.4,17.25,17.35,8077
VIJ18,2018-03-21 15:30,21,17.35,17.41,17.32,17.37,1266
VIJ18,2018-03-21 17:00,22,17.35,17.35,17.28,17.3,151
VIJ18,2018-03-21 17:30,22,17.33,17.33,17.3,17.33,15
VIJ18,2018-03-21 18:00,22,17.33,17.5,17.33,17.4,417
VIJ18,2018-03-21 18:30,22,17.4,17.42,17.35,17.38,24
VIJ18,2018-03-21 19:00,22,17.4,17.42,17.25,17.28,173
VIJ18,2018-03-21 19:30,22,17.28,17.3,17.2,17.2,107
VIJ18,2018-03-21 20:00,22,17.25,17.25,17.05,17.15,280
VIJ18,2018-03-21 20:30,22,17.15,17.25,17.15,17.2,114
VIJ18,2018-03-21 21:00,22,17.22,17.3,17.2,17.3,64
VIJ18,2018-03-21 21:30,22,17.3,17.4,17.3,17.4,123
VIJ18,2018-03-21 22:00,22,17.35,17.5,17.35,17.4,109
VIJ18,2018-03-21 22:30,22,17.35,17.4,17.35,17.4,25
VIJ18,2018-03-21 23:00,22,17.4,17.4,17.3,17.35,77
VIJ18,2018-03-21 23:30,22,17.35,17.4,17.32,17.35,50
VIJ18,2018-03-22 00:00,22,17.35,17.4,17.3,17.35,57
VIJ18,2018-03-22 00:30,22,17.35,17.35,17.3,17.3,38
VIJ18,2018-03-22 01:00,22,17.25,17.35,17.24,17.35,51
VIJ18,2018-03-22 01:30,22,17.35,17.45,17.35,17.45,87
VIJ18,2018-03-22 02:00,22,17.5,17.6,17.46,17.57,437
VIJ18,2018-03-22 02:30,22,17.6,18.02,17.58,17.94,1811
VIJ18,2018-03-22 03:00,22,17.92,18,17.65,17.65,1671
VIJ18,2018-03-22 03:30,22,17.7,17.72,17.6,17.63,611
VIJ18,2018-03-22 04:00,22,17.65,18,17.65,18,505
VIJ18,2018-03-22 04:30,22,18,18,17.85,17.95,416
VIJ18,2018-03-22 05:00,22,17.9,17.95,17.8,17.9,446
VIJ18,2018-03-22 05:30,22,17.9,18.15,17.9,18.03,609
VIJ18,2018-03-22 06:00,22,18.02,18.07,17.91,18.05,753
VIJ18,2018-03-22 06:30,22,18.01,18.06,17.88,18.05,288
VIJ18,2018-03-22 07:00,22,18.05,18.05,17.9,18,875
VIJ18,2018-03-22 07:30,22,17.95,18.45,17.93,18.27,4820
VIJ18,2018-03-22 08:00,22,18.28,18.5,18.28,18.4,1599
VIJ18,2018-03-22 08:30,22,18.39,18.75,18.15,18.55,20802
VIJ18,2018-03-22 09:00,22,18.55,18.65,17.9,18.35,19379
VIJ18,2018-03-22 09:30,22,18.35,18.92,18.25,18.75,15169
VIJ18,2018-03-22 10:00,22,18.75,19.15,18.55,19.05,15366
VIJ18,2018-03-22 10:30,22,19.05,19.35,18.9,19.1,14838
VIJ18,2018-03-22 11:00,22,19.1,19.2,18.2,18.33,19595
VIJ18,2018-03-22 11:30,22,18.35,18.6,18.07,18.5,13754
VIJ18,2018-03-22 12:00,22,18.55,18.7,18.11,18.15,8267
VIJ18,2018-03-22 12:30,22,18.15,18.4,18.05,18.3,7529
VIJ18,2018-03-22 13:00,22,18.35,18.75,18.21,18.75,6119
VIJ18,2018-03-22 13:30,22,18.72,18.9,18.42,18.85,7335
VIJ18,2018-03-22 14:00,22,18.85,19.35,18.65,19.35,17199
VIJ18,2018-03-22 14:30,22,19.3,19.85,19.27,19.65,30244
VIJ18,2018-03-22 15:00,22,19.6,19.65,19.25,19.4,22628
VIJ18,2018-03-22 15:30,22,19.4,19.5,19.3,19.4,2800
VIJ18,2018-03-22 17:00,23,19.55,19.75,19.4,19.7,1813
VIJ18,2018-03-22 17:30,23,19.7,19.8,19.55,19.6,426
VIJ18,2018-03-22 18:00,23,19.65,19.85,19.62,19.85,310
VIJ18,2018-03-22 18:30,23,19.85,20,19.81,20,598
VIJ18,2018-03-22 19:00,23,19.95,20.05,19.65,19.8,853
VIJ18,2018-03-22 19:30,23,19.75,20,19.75,19.9,619
VIJ18,2018-03-22 20:00,23,19.85,20,19.55,19.8,1162
VIJ18,2018-03-22 20:30,23,19.8,19.82,19.55,19.6,311
VIJ18,2018-03-22 21:00,23,19.65,19.81,19.58,19.8,279
VIJ18,2018-03-22 21:30,23,19.8,20.15,19.75,19.8,517
VIJ18,2018-03-22 22:00,23,19.8,19.85,19.55,19.6,469
VIJ18,2018-03-22 22:30,23,19.55,19.71,19.51,19.7,225
VIJ18,2018-03-22 23:00,23,19.7,19.75,19.65,19.65,72
VIJ18,2018-03-22 23:30,23,19.65,19.75,19.6,19.7,61
VIJ18,2018-03-23 00:00,23,19.66,19.77,19.66,19.75,103
VIJ18,2018-03-23 00:30,23,19.75,19.95,19.75,19.86,102
VIJ18,2018-03-23 01:00,23,19.9,19.95,19.65,19.85,254
VIJ18,2018-03-23 01:30,23,19.85,19.85,19.53,19.53,312
VIJ18,2018-03-23 02:00,23,19.51,19.8,19.36,19.6,778
VIJ18,2018-03-23 02:30,23,19.6,19.6,19.25,19.3,1124
VIJ18,2018-03-23 03:00,23,19.3,19.6,19.18,19.55,1372
VIJ18,2018-03-23 03:30,23,19.6,19.8,19.55,19.8,887
VIJ18,2018-03-23 04:00,23,19.8,19.85,19.63,19.85,1537
VIJ18,2018-03-23 04:30,23,19.9,20.2,19.85,20.15,2644
VIJ18,2018-03-23 05:00,23,20.2,20.25,20,20,1821
VIJ18,2018-03-23 05:30,23,20.02,20.02,19.6,19.61,1432
VIJ18,2018-03-23 06:00,23,19.65,19.75,19.55,19.6,650
VIJ18,2018-03-23 06:30,23,19.64,19.72,19.32,19.32,992
VIJ18,2018-03-23 07:00,23,19.35,19.35,19.01,19.2,2376
VIJ18,2018-03-23 07:30,23,19.2,19.6,19.05,19.6,2091
VIJ18,2018-03-23 08:00,23,19.6,19.6,19.1,19.28,2571
VIJ18,2018-03-23 08:30,23,19.27,19.67,18.9,19.1,17331
VIJ18,2018-03-23 09:00,23,19.1,19.32,18.8,19,9991
VIJ18,2018-03-23 09:30,23,19,19.07,18.77,18.93,6061
VIJ18,2018-03-23 10:00,23,18.95,19.45,18.87,19.45,5996
VIJ18,2018-03-23 10:30,23,19.45,19.97,19.36,19.97,10152
VIJ18,2018-03-23 11:00,23,20,20,19.45,19.5,7239
VIJ18,2018-03-23 11:30,23,19.55,20,19.55,19.83,5748
VIJ18,2018-03-23 12:00,23,19.85,19.95,19.29,19.35,7490
VIJ18,2018-03-23 12:30,23,19.4,19.6,19.07,19.15,6248
VIJ18,2018-03-23 13:00,23,19.15,19.76,19,19.6,8184
VIJ18,2018-03-23 13:30,23,19.61,20.35,19.52,20.25,15451
VIJ18,2018-03-23 14:00,23,20.27,20.56,19.96,20.3,20934
VIJ18,2018-03-23 14:30,23,20.25,20.82,20.25,20.76,18046
VIJ18,2018-03-23 15:00,23,20.77,20.77,20.15,20.42,10449
VIJ18,2018-03-23 15:30,23,20.4,20.58,20.35,20.45,1582
VIJ18,2018-03-25 17:00,26,20.5,20.65,20.2,20.37,650
VIJ18,2018-03-25 17:30,26,20.4,20.65,20.38,20.55,143
VIJ18,2018-03-25 18:00,26,20.55,20.55,20.3,20.3,160
VIJ18,2018-03-25 18:30,26,20.31,20.35,20.15,20.21,346
VIJ18,2018-03-25 19:00,26,20.22,20.25,20.07,20.1,729
VIJ18,2018-03-25 19:30,26,20.15,20.2,19.95,19.95,304
VIJ18,2018-03-25 20:00,26,19.93,20.02,19.8,19.87,595
VIJ18,2018-03-25 20:30,26,19.87,19.91,19.7,19.75,303
VIJ18,2018-03-25 21:00,26,19.75,19.87,19.7,19.8,324
VIJ18,2018-03-25 21:30,26,19.8,19.8,19.7,19.8,153
VIJ18,2018-03-25 22:00,26,19.8,19.95,19.8,19.8,241
VIJ18,2018-03-25 22:30,26,19.8,19.85,19.56,19.6,996
VIJ18,2018-03-25 23:00,26,19.65,19.71,19.6,19.7,147
VIJ18,2018-03-25 23:30,26,19.7,19.7,19.65,19.7,64
VIJ18,2018-03-26 00:00,26,19.65,19.65,19.4,19.45,381
VIJ18,2018-03-26 00:30,26,19.45,19.56,19.35,19.56,241
VIJ18,2018-03-26 01:00,26,19.55,19.6,19.45,19.55,180
VIJ18,2018-03-26 01:30,26,19.5,19.55,19.2,19.22,674
VIJ18,2018-03-26 02:00,26,19.25,19.31,19.17,19.3,660
VIJ18,2018-03-26 02:30,26,19.25,19.25,19.05,19.05,681
VIJ18,2018-03-26 03:00,26,19.1,19.1,18.9,18.95,1348
VIJ18,2018-03-26 03:30,26,18.95,19.05,18.85,19.03,865
VIJ18,2018-03-26 04:00,26,19.05,19.1,18.88,18.95,609
VIJ18,2018-03-26 04:30,26,18.95,18.95,18.73,18.8,746
VIJ18,2018-03-26 05:00,26,18.8,18.9,18.77,18.85,135
VIJ18,2018-03-26 05:30,26,18.9,19,18.87,18.9,350
VIJ18,2018-03-26 06:00,26,18.92,19.1,18.9,19.1,812
VIJ18,2018-03-26 06:30,26,19.1,19.2,19.03,19.03,464
VIJ18,2018-03-26 07:00,26,19.05,19.1,18.85,19.05,956
VIJ18,2018-03-26 07:30,26,19.1,19.35,19.05,19.28,1790
VIJ18,2018-03-26 08:00,26,19.27,19.41,19.21,19.24,2164
VIJ18,2018-03-26 08:30,26,19.24,19.56,19.15,19.4,11304
VIJ18,2018-03-26 09:00,26,19.44,19.72,19.25,19.7,10087
VIJ18,2018-03-26 09:30,26,19.71,20,19.6,19.95,7944
VIJ18,2018-03-26 10:00,26,20,20.51,19.87,20.3,9763
VIJ18,2018-03-26 10:30,26,20.35,20.45,19.92,20,6914
VIJ18,2018-03-26 11:00,26,20,20.2,19.6,19.8,4365
VIJ18,2018-03-26 11:30,26,19.8,20.05,19.65,19.99,3531
VIJ18,2018-03-26 12:00,26,20,20,19.6,19.85,3319
VIJ18,2018-03-26 12:30,26,19.85,20.05,19.72,19.9,2742
VIJ18,2018-03-26 13:00,26,19.9,19.92,19.37,19.42,6476
VIJ18,2018-03-26 13:30,26,19.4,19.65,19.31,19.5,6108
VIJ18,2018-03-26 14:00,26,19.5,19.51,19.21,19.25,5852
VIJ18,2018-03-26 14:30,26,19.3,19.4,19.05,19.06,9357
VIJ18,2018-03-26 15:00,26,19.05,19.35,19.05,19.3,12186
VIJ18,2018-03-26 15:30,26,19.3,19.35,19.25,19.3,1833
VIJ18,2018-03-26 17:00,27,19.35,19.35,19.1,19.15,866
VIJ18,2018-03-26 17:30,27,19.15,19.25,19.15,19.22,48
VIJ18,2018-03-26 18:00,27,19.22,19.4,19.22,19.3,243
VIJ18,2018-03-26 18:30,27,19.3,19.31,19.23,19.25,460
VIJ18,2018-03-26 19:00,27,19.22,19.23,19.1,19.1,472
VIJ18,2018-03-26 19:30,27,19.13,19.16,19.1,19.15,121
VIJ18,2018-03-26 20:00,27,19.15,19.15,19.05,19.05,349
VIJ18,2018-03-26 20:30,27,19.05,19.13,19.05,19.12,83
VIJ18,2018-03-26 21:00,27,19.1,19.22,19.1,19.2,241
VIJ18,2018-03-26 21:30,27,19.2,19.2,19.11,19.15,70
VIJ18,2018-03-26 22:00,27,19.15,19.2,19.08,19.1,156
VIJ18,2018-03-26 22:30,27,19.1,19.15,19.07,19.15,136
VIJ18,2018-03-26 23:00,27,19.1,19.15,19.05,19.12,209
VIJ18,2018-03-26 23:30,27,19.1,19.2,19.1,19.15,53
VIJ18,2018-03-27 00:00,27,19.2,19.22,19.15,19.15,118
VIJ18,2018-03-27 00:30,27,19.15,19.15,19.08,19.1,77
VIJ18,2018-03-27 01:00,27,19.1,19.14,19.05,19.05,88
VIJ18,2018-03-27 01:30,27,19.08,19.1,19,19,716
VIJ18,2018-03-27 02:00,27,19,19.05,18.93,19,340
VIJ18,2018-03-27 02:30,27,19.05,19.2,19.05,19.1,525
VIJ18,2018-03-27 03:00,27,19.1,19.26,19.1,19.1,287
VIJ18,2018-03-27 03:30,27,19.15,19.15,18.95,18.95,221
VIJ18,2018-03-27 04:00,27,19,19.05,18.93,18.93,145
VIJ18,2018-03-27 04:30,27,18.95,18.98,18.9,18.95,136
VIJ18,2018-03-27 05:00,27,18.95,19.05,18.9,19,479
VIJ18,2018-03-27 05:30,27,19.05,19.15,19,19.11,295
VIJ18,2018-03-27 06:00,27,19.15,19.15,18.96,19,441
VIJ18,2018-03-27 06:30,27,19.05,19.15,19.02,19.05,158
VIJ18,2018-03-27 07:00,27,19.1,19.15,19.05,19.1,502
VIJ18,2018-03-27 07:30,27,19.11,19.27,19.1,19.22,1438
VIJ18,2018-03-27 08:00,27,19.25,19.3,19.08,19.08,1877
VIJ18,2018-03-27 08:30,27,19.05,19.66,19.05,19.38,12383
VIJ18,2018-03-27 09:00,27,19.38,19.7,19.25,19.5,10003
VIJ18,2018-03-27 09:30,27,19.45,19.68,19.33,19.5,4523
VIJ18,2018-03-27 10:00,27,19.5,19.66,19.3,19.3,7418
VIJ18,2018-03-27 10:30,27,19.3,19.36,19.1,19.27,4849
VIJ18,2018-03-27 11:00,27,19.3,19.46,19.21,19.4,2327
VIJ18,2018-03-27 11:30,27,19.4,19.55,19.3,19.35,3774
VIJ18,2018-03-27 12:00,27,19.35,19.52,19.25,19.45,3915
VIJ18,2018-03-27 12:30,27,19.5,19.75,19.46,19.52,5003
VIJ18,2018-03-27 13:00,27,19.55,19.85,19.51,19.8,5922
VIJ18,2018-03-27 13:30,27,19.8,20.17,19.55,20.15,8052
VIJ18,2018-03-27 14:00,27,20.11,20.62,20.05,20.55,17990
VIJ18,2018-03-27 14:30,27,20.6,21,20.45,20.65,20777
VIJ18,2018-03-27 15:00,27,20.65,20.7,20.3,20.45,7033
VIJ18,2018-03-27 15:30,27,20.4,20.55,20.4,20.5,1578
VIJ18,2018-03-27 17:00,28,20.55,20.6,20.45,20.5,315
VIJ18,2018-03-27 17:30,28,20.5,20.5,20.3,20.32,551
VIJ18,2018-03-27 18:00,28,20.31,20.55,20.31,20.55,263
VIJ18,2018-03-27 18:30,28,20.55,20.6,20.4,20.45,379
VIJ18,2018-03-27 19:00,28,20.45,20.46,20.15,20.23,254
VIJ18,2018-03-27 19:30,28,20.2,20.35,20.2,20.31,133
VIJ18,2018-03-27 20:00,28,20.3,20.4,20.15,20.3,305
VIJ18,2018-03-27 20:30,28,20.35,20.4,20.08,20.15,322
VIJ18,2018-03-27 21:00,28,20.15,20.3,20.15,20.25,82
VIJ18,2018-03-27 21:30,28,20.25,20.3,20.25,20.27,72
VIJ18,2018-03-27 22:00,28,20.25,20.45,20.24,20.37,98
VIJ18,2018-03-27 22:30,28,20.4,20.4,20.3,20.32,94
VIJ18,2018-03-27 23:00,28,20.35,20.35,20.2,20.2,47
VIJ18,2018-03-27 23:30,28,20.21,20.51,20.2,20.38,286
VIJ18,2018-03-28 00:00,28,20.45,20.66,20.43,20.66,275
VIJ18,2018-03-28 00:30,28,20.67,20.75,20.43,20.43,448
VIJ18,2018-03-28 01:00,28,20.43,20.43,20.17,20.35,439
VIJ18,2018-03-28 01:30,28,20.35,20.37,20.15,20.3,429
VIJ18,2018-03-28 02:00,28,20.3,20.55,20.19,20.55,1404
VIJ18,2018-03-28 02:30,28,20.52,20.91,20.5,20.9,1296
VIJ18,2018-03-28 03:00,28,20.85,20.95,20.43,20.5,1115
VIJ18,2018-03-28 03:30,28,20.45,20.75,20.43,20.65,710
VIJ18,2018-03-28 04:00,28,20.7,20.83,20.52,20.52,703
VIJ18,2018-03-28 04:30,28,20.55,20.55,20.25,20.32,1727
VIJ18,2018-03-28 05:00,28,20.32,20.38,20.17,20.25,808
VIJ18,2018-03-28 05:30,28,20.25,20.3,20.12,20.12,258
VIJ18,2018-03-28 06:00,28,20.12,20.15,19.95,20,759
VIJ18,2018-03-28 06:30,28,20,20.15,19.97,20.07,532
VIJ18,2018-03-28 07:00,28,20.07,20.11,19.95,20.05,792
VIJ18,2018-03-28 07:30,28,20.05,20.55,19.97,20.5,1458
VIJ18,2018-03-28 08:00,28,20.5,20.66,20.3,20.36,1968
VIJ18,2018-03-28 08:30,28,20.35,20.9,20.25,20.35,14992
VIJ18,2018-03-28 09:00,28,20.36,20.8,20.17,20.66,10843
VIJ18,2018-03-28 09:30,28,20.65,21.62,20.55,21.3,19471
VIJ18,2018-03-28 10:00,28,21.3,21.7,20.9,21.65,13751
VIJ18,2018-03-28 10:30,28,21.65,21.77,21.16,21.32,9094
VIJ18,2018-03-28 11:00,28,21.3,21.33,20.5,20.9,8957
VIJ18,2018-03-28 11:30,28,20.9,21.3,20.65,21.3,9709
VIJ18,2018-03-28 12:00,28,21.3,21.45,20.87,21,6712
VIJ18,2018-03-28 12:30,28,20.95,21.2,20.65,20.8,5323
VIJ18,2018-03-28 13:00,28,20.85,21.18,20.71,21.12,6019
VIJ18,2018-03-28 13:30,28,21.15,21.2,20.73,21.1,4257
VIJ18,2018-03-28 14:00,28,21.1,21.6,21,21.1,8318
VIJ18,2018-03-28 14:30,28,21.1,21.15,20.66,21.11,8968
VIJ18,2018-03-28 15:00,28,21.1,21.11,20.93,21,6318
VIJ18,2018-03-28 15:30,28,21,21,20.9,20.97,1427
VIJ18,2018-03-28 17:00,29,20.8,20.88,20.75,20.76,568
VIJ18,2018-03-28 17:30,29,20.8,20.83,20.7,20.76,365
VIJ18,2018-03-28 18:00,29,20.76,20.9,20.67,20.7,229
VIJ18,2018-03-28 18:30,29,20.7,20.8,20.65,20.67,268
VIJ18,2018-03-28 19:00,29,20.7,21.08,20.7,20.95,638
VIJ18,2018-03-28 19:30,29,20.95,20.96,20.65,20.77,385
VIJ18,2018-03-28 20:00,29,20.75,20.8,20.65,20.67,218
VIJ18,2018-03-28 20:30,29,20.7,20.96,20.7,20.87,231
VIJ18,2018-03-28 21:00,29,20.9,20.95,20.85,20.9,163
VIJ18,2018-03-28 21:30,29,20.85,20.87,20.8,20.82,213
VIJ18,2018-03-28 22:00,29,20.85,21.1,20.85,21,495
VIJ18,2018-03-28 22:30,29,21,21.05,20.91,20.91,117
VIJ18,2018-03-28 23:00,29,20.91,21,20.88,20.91,71
VIJ18,2018-03-28 23:30,29,20.95,21.05,20.91,21,210
VIJ18,2018-03-29 00:00,29,21,21.05,20.94,21.05,130
VIJ18,2018-03-29 00:30,29,21,21,20.72,20.73,463
VIJ18,2018-03-29 01:00,29,20.75,20.88,20.7,20.76,413
VIJ18,2018-03-29 01:30,29,20.75,20.75,20.6,20.67,309
VIJ18,2018-03-29 02:00,29,20.7,20.85,20.67,20.73,864
VIJ18,2018-03-29 02:30,29,20.75,20.8,20.53,20.6,484
VIJ18,2018-03-29 03:00,29,20.6,20.75,20.58,20.7,223
VIJ18,2018-03-29 03:30,29,20.7,20.7,20.5,20.56,306
VIJ18,2018-03-29 04:00,29,20.55,20.65,20.5,20.55,281
VIJ18,2018-03-29 04:30,29,20.55,20.55,20.4,20.43,869
VIJ18,2018-03-29 05:00,29,20.46,20.55,20.45,20.48,336
VIJ18,2018-03-29 05:30,29,20.5,20.62,20.5,20.59,255
VIJ18,2018-03-29 06:00,29,20.6,20.62,20.55,20.58,290
VIJ18,2018-03-29 06:30,29,20.6,20.62,20.47,20.5,353
VIJ18,2018-03-29 07:00,29,20.53,20.7,20.53,20.65,445
VIJ18,2018-03-29 07:30,29,20.6,20.62,20.47,20.55,752
VIJ18,2018-03-29 08:00,29,20.55,20.6,20.5,20.57,836
VIJ18,2018-03-29 08:30,29,20.57,20.82,20.35,20.65,8105
VIJ18,2018-03-29 09:00,29,20.68,20.75,20.17,20.2,7407
VIJ18,2018-03-29 09:30,29,20.15,20.23,19.75,19.75,10692
VIJ18,2018-03-29 10:00,29,19.75,19.9,19.44,19.75,11868
VIJ18,2018-03-29 10:30,29,19.75,19.9,19.43,19.45,5804
VIJ18,2018-03-29 11:00,29,19.45,19.86,19.4,19.7,3735
VIJ18,2018-03-29 11:30,29,19.68,19.88,19.65,19.7,2823
VIJ18,2018-03-29 12:00,29,19.7,19.87,19.6,19.73,3310
VIJ18,2018-03-29 12:30,29,19.73,19.76,19.41,19.55,3427
VIJ18,2018-03-29 13:00,29,19.55,19.66,19.3,19.5,4387
VIJ18,2018-03-29 13:30,29,19.46,19.55,19.35,19.42,3587
VIJ18,2018-03-29 14:00,29,19.45,19.65,19.3,19.5,7321
VIJ18,2018-03-29 14:30,29,19.5,19.72,19.35,19.45,6940
VIJ18,2018-03-29 15:00,29,19.45,19.8,19.4,19.8,6817
VIJ18,2018-03-29 15:30,29,19.75,19.8,19.7,19.77,803
VIJ18,2018-04-01 17:00,2,19.6,19.75,19.46,19.55,409
VIJ18,2018-04-01 17:30,2,19.55,19.71,19.55,19.71,41
VIJ18,2018-04-01 18:00,2,19.7,19.77,19.6,19.77,211
VIJ18,2018-04-01 18:30,2,19.77,19.9,19.75,19.77,153
VIJ18,2018-04-01 19:00,2,19.77,19.85,19.57,19.7,334
VIJ18,2018-04-01 19:30,2,19.7,19.85,19.7,19.7,334
VIJ18,2018-04-01 20:00,2,19.8,19.8,19.7,19.73,204
VIJ18,2018-04-01 20:30,2,19.72,19.72,19.64,19.65,98
VIJ18,2018-04-01 21:00,2,19.64,19.77,19.64,19.77,52
VIJ18,2018-04-01 21:30,2,19.8,19.9,19.8,19.85,205
VIJ18,2018-04-01 22:00,2,19.81,19.95,19.81,19.85,73
VIJ18,2018-04-01 22:30,2,19.85,19.86,19.8,19.85,35
VIJ18,2018-04-01 23:00,2,19.82,19.95,19.78,19.85,217
VIJ18,2018-04-01 23:30,2,19.8,19.85,19.78,19.8,43
VIJ18,2018-04-02 00:00,2,19.8,19.8,19.72,19.8,55
VIJ18,2018-04-02 00:30,2,19.8,19.9,19.77,19.87,71
VIJ18,2018-04-02 01:00,2,19.9,19.9,19.87,19.87,11
VIJ18,2018-04-02 01:30,2,19.9,19.96,19.9,19.95,58
VIJ18,2018-04-02 02:00,2,19.95,20.05,19.87,20.05,376
VIJ18,2018-04-02 02:30,2,20.02,20.02,19.85,19.87,186
VIJ18,2018-04-02 03:00,2,19.85,19.9,19.8,19.86,124
VIJ18,2018-04-02 03:30,2,19.87,19.92,19.87,19.92,11
VIJ18,2018-04-02 04:00,2,19.95,19.96,19.87,19.9,74
VIJ18,2018-04-02 04:30,2,19.9,19.9,19.9,19.9,10
VIJ18,2018-04-02 05:00,2,19.9,19.9,19.82,19.87,466
VIJ18,2018-04-02 05:30,2,19.85,19.93,19.8,19.93,110
VIJ18,2018-04-02 06:00,2,19.9,20.15,19.9,20.11,658
VIJ18,2018-04-02 06:30,2,20.15,20.21,20.06,20.06,613
VIJ18,2018-04-02 07:00,2,20.05,20.06,19.96,19.96,369
VIJ18,2018-04-02 07:30,2,20,20,19.86,19.9,523
VIJ18,2018-04-02 08:00,2,19.93,20.1,19.92,20.1,339
VIJ18,2018-04-02 08:30,2,20.1,20.35,19.83,20.25,9079
VIJ18,2018-04-02 09:00,2,20.2,20.52,20.16,20.46,10081
VIJ18,2018-04-02 09:30,2,20.5,20.91,20.5,20.85,7584
VIJ18,2018-04-02 10:00,2,20.9,21.3,20.9,21,10769
VIJ18,2018-04-02 10:30,2,21.05,21.97,21,21.65,14283
VIJ18,2018-04-02 11:00,2,21.65,22.05,21.4,21.42,10501
VIJ18,2018-04-02 11:30,2,21.45,21.46,20.98,21.41,10966
VIJ18,2018-04-02 12:00,2,21.43,21.97,21.31,21.92,7594
VIJ18,2018-04-02 12:30,2,21.95,22.17,21.6,22.17,7802
VIJ18,2018-04-02 13:00,2,22.16,22.52,21.83,22.2,13466
VIJ18,2018-04-02 13:30,2,22.25,22.52,21.93,21.97,9468
VIJ18,2018-04-02 14:00,2,21.95,22.17,21.52,22.1,10753
VIJ18,2018-04-02 14:30,2,22.05,22.35,21.53,21.6,16806
VIJ18,2018-04-02 15:00,2,21.6,21.7,21.41,21.41,9287
VIJ18,2018-04-02 15:30,2,21.45,21.5,21.15,21.15,2435
VIJ18,2018-04-02 17:00,3,21.35,21.35,21.17,21.25,1017
VIJ18,2018-04-02 17:30,3,21.21,21.4,21.2,21.3,430
VIJ18,2018-04-02 18:00,3,21.29,21.35,21.2,21.3,143
VIJ18,2018-04-02 18:30,3,21.26,21.26,21.16,21.2,205
VIJ18,2018-04-02 19:00,3,21.2,21.25,21.1,21.15,117
VIJ18,2018-04-02 19:30,3,21.15,21.15,21.1,21.1,65
VIJ18,2018-04-02 20:00,3,21.1,21.15,21,21.1,407
VIJ18,2018-04-02 20:30,3,21.09,21.17,21.08,21.15,146
VIJ18,2018-04-02 21:00,3,21.15,21.2,21.1,21.2,98
VIJ18,2018-04-02 21:30,3,21.2,21.2,21.05,21.05,68
VIJ18,2018-04-02 22:00,3,21.1,21.15,21.1,21.1,98
VIJ18,2018-04-02 22:30,3,21.15,21.2,21.15,21.15,64
VIJ18,2018-04-02 23:00,3,21.1,21.1,21.1,21.1,6
VIJ18,2018-04-02 23:30,3,21.1,21.1,21.1,21.1,10
VIJ18,2018-04-03 00:00,3,21.1,21.21,21.07,21.2,230
VIJ18,2018-04-03 00:30,3,21.2,21.25,21.15,21.21,145
VIJ18,2018-04-03 01:00,3,21.2,21.2,21.05,21.1,371
VIJ18,2018-04-03 01:30,3,21.15,21.15,21.05,21.1,130
VIJ18,2018-04-03 02:00,3,21.07,21.1,20.95,21,313
VIJ18,2018-04-03 02:30,3,21,21.2,21,21.2,459
VIJ18,2018-04-03 03:00,3,21.2,21.25,21.1,21.1,664
VIJ18,2018-04-03 03:30,3,21.15,21.18,21.1,21.15,235
VIJ18,2018-04-03 04:00,3,21.16,21.25,21.1,21.2,362
VIJ18,2018-04-03 04:30,3,21.21,21.25,21.16,21.2,121
VIJ18,2018-04-03 05:00,3,21.2,21.27,21.1,21.13,347
VIJ18,2018-04-03 05:30,3,21.1,21.1,20.95,21.05,704
VIJ18,2018-04-03 06:00,3,21.1,21.2,21.01,21.2,504
VIJ18,2018-04-03 06:30,3,21.2,21.21,21.03,21.05,307
VIJ18,2018-04-03 07:00,3,21,21.07,20.9,20.92,710
VIJ18,2018-04-03 07:30,3,20.95,21,20.85,20.9,1010
VIJ18,2018-04-03 08:00,3,20.9,21,20.88,21,489
VIJ18,2018-04-03 08:30,3,21,21.3,20.85,21.25,13095
VIJ18,2018-04-03 09:00,3,21.23,21.7,21.18,21.3,10080
VIJ18,2018-04-03 09:30,3,21.3,21.37,20.8,20.87,8774
VIJ18,2018-04-03 10:00,3,20.85,21,20.65,20.9,7135
VIJ18,2018-04-03 10:30,3,20.95,21.32,20.88,21.3,4588
VIJ18,2018-04-03 11:00,3,21.3,21.4,21.01,21.3,4114
VIJ18,2018-04-03 11:30,3,21.3,21.35,20.95,21.1,3905
VIJ18,2018-04-03 12:00,3,21.1,21.26,20.72,20.9,4634
VIJ18,2018-04-03 12:30,3,20.85,21.12,20.77,20.85,2085
VIJ18,2018-04-03 13:00,3,20.85,21.22,20.78,21.1,3405
VIJ18,2018-04-03 13:30,3,21.12,21.3,20.52,20.65,8290
VIJ18,2018-04-03 14:00,3,20.67,20.76,20.35,20.4,14677
VIJ18,2018-04-03 14:30,3,20.4,20.7,20.35,20.4,6977
VIJ18,2018-04-03 15:00,3,20.4,20.6,20.4,20.47,7010
VIJ18,2018-04-03 15:30,3,20.46,20.65,20.45,20.65,1240
VIJ18,2018-04-03 17:00,4,20.65,20.65,20.55,20.6,170
VIJ18,2018-04-03 17:30,4,20.6,20.63,20.55,20.6,80
VIJ18,2018-04-03 18:00,4,20.6,20.65,20.6,20.6,72
VIJ18,2018-04-03 18:30,4,20.65,20.75,20.61,20.67,110
VIJ18,2018-04-03 19:00,4,20.67,20.91,20.65,20.85,299
VIJ18,2018-04-03 19:30,4,20.9,20.95,20.78,20.8,200
VIJ18,2018-04-03 20:00,4,20.83,20.95,20.8,20.85,217
VIJ18,2018-04-03 20:30,4,20.85,21,20.8,20.85,151
VIJ18,2018-04-03 21:00,4,20.85,20.9,20.78,20.9,217
VIJ18,2018-04-03 21:30,4,20.85,20.85,20.81,20.85,25
VIJ18,2018-04-03 22:00,4,20.8,20.85,20.75,20.8,87
VIJ18,2018-04-03 22:30,4,20.85,20.9,20.82,20.85,71
VIJ18,2018-04-03 23:00,4,20.81,20.85,20.8,20.85,33
VIJ18,2018-04-03 23:30,4,20.8,20.8,20.78,20.8,16
VIJ18,2018-04-04 00:00,4,20.8,20.85,20.8,20.85,41
VIJ18,2018-04-04 00:30,4,20.95,20.95,20.8,20.85,195
VIJ18,2018-04-04 01:00,4,20.9,20.93,20.85,20.91,93
VIJ18,2018-04-04 01:30,4,20.9,21.05,20.9,21,186
VIJ18,2018-04-04 02:00,4,21.05,21.25,20.94,21.23,388
VIJ18,2018-04-04 02:30,4,21.25,21.75,21.15,21.7,1106
VIJ18,2018-04-04 03:00,4,21.7,22.3,21.67,21.95,1329
VIJ18,2018-04-04 03:30,4,21.95,22.11,21.7,21.85,1062
VIJ18,2018-04-04 04:00,4,21.9,22.05,21.83,22,665
VIJ18,2018-04-04 04:30,4,22,22.06,21.92,22,289
VIJ18,2018-04-04 05:00,4,22,22.55,21.95,22.4,1435
VIJ18,2018-04-04 05:30,4,22.4,22.65,22.35,22.5,1964
VIJ18,2018-04-04 06:00,4,22.45,22.48,22.22,22.22,764
VIJ18,2018-04-04 06:30,4,22.22,22.27,22.11,22.15,645
VIJ18,2018-04-04 07:00,4,22.15,22.45,22.05,22.32,1499
VIJ18,2018-04-04 07:30,4,22.35,22.4,22.03,22.1,1809
VIJ18,2018-04-04 08:00,4,22.1,22.31,22.05,22.3,2788
VIJ18,2018-04-04 08:30,4,22.3,22.35,21.6,21.65,14368
VIJ18,2018-04-04 09:00,4,21.7,22.05,21.45,21.9,11902
VIJ18,2018-04-04 09:30,4,21.9,22.15,21.55,21.6,7682
VIJ18,2018-04-04 10:00,4,21.65,21.85,21.35,21.41,8006
VIJ18,2018-04-04 10:30,4,21.45,21.56,21.2,21.35,6402
VIJ18,2018-04-04 11:00,4,21.35,21.4,20.95,21.05,8244
VIJ18,2018-04-04 11:30,4,21,21.15,20.87,21.1,4681
VIJ18,2018-04-04 12:00,4,21.15,21.55,21.05,21.41,7939
VIJ18,2018-04-04 12:30,4,21.4,21.49,21.2,21.35,2434
VIJ18,2018-04-04 13:00,4,21.3,21.35,20.75,20.77,6191
VIJ18,2018-04-04 13:30,4,20.8,21.06,20.46,20.5,9141
VIJ18,2018-04-04 14:00,4,20.5,20.56,20.2,20.25,6747
VIJ18,2018-04-04 14:30,4,20.25,20.26,19.9,20,9103
VIJ18,2018-04-04 15:00,4,20.02,20.1,19.85,19.96,6110
VIJ18,2018-04-04 15:30,4,20,20.06,19.95,19.95,961
VIJ18,2018-04-04 17:00,5,19.95,20.1,19.95,20.06,124
VIJ18,2018-04-04 17:30,5,20.1,20.1,19.87,19.91,147
VIJ18,2018-04-04 18:00,5,19.9,19.97,19.9,19.9,165
VIJ18,2018-04-04 18:30,5,19.88,19.88,19.76,19.8,303
VIJ18,2018-04-04 19:00,5,19.8,20,19.8,20,85
VIJ18,2018-04-04 19:30,5,19.97,20.02,19.85,19.95,133
VIJ18,2018-04-04 20:00,5,19.9,20.05,19.9,19.92,50
VIJ18,2018-04-04 20:30,5,19.95,19.95,19.7,19.73,269
VIJ18,2018-04-04 21:00,5,19.75,19.75,19.57,19.62,269
VIJ18,2018-04-04 21:30,5,19.6,19.65,19.6,19.6,86
VIJ18,2018-04-04 22:00,5,19.65,19.67,19.48,19.5,606
VIJ18,2018-04-04 22:30,5,19.5,19.55,19.48,19.55,97
VIJ18,2018-04-04 23:00,5,19.5,19.55,19.46,19.46,89
VIJ18,2018-04-04 23:30,5,19.46,19.5,19.45,19.49,70
VIJ18,2018-04-05 00:00,5,19.49,19.52,19.49,19.5,16
VIJ18,2018-04-05 00:30,5,19.5,19.71,19.5,19.57,217
VIJ18,2018-04-05 01:00,5,19.6,19.7,19.5,19.55,213
VIJ18,2018-04-05 01:30,5,19.55,19.55,19.45,19.5,199
VIJ18,2018-04-05 02:00,5,19.55,19.6,19.35,19.45,707
VIJ18,2018-04-05 02:30,5,19.45,19.46,19.37,19.45,416
VIJ18,2018-04-05 03:00,5,19.46,19.65,19.45,19.65,245
VIJ18,2018-04-05 03:30,5,19.65,19.7,19.56,19.7,205
VIJ18,2018-04-05 04:00,5,19.68,19.8,19.68,19.74,140
VIJ18,2018-04-05 04:30,5,19.8,19.86,19.65,19.65,271
VIJ18,2018-04-05 05:00,5,19.62,19.7,19.62,19.7,85
VIJ18,2018-04-05 05:30,5,19.7,19.75,19.67,19.7,54
VIJ18,2018-04-05 06:00,5,19.72,19.73,19.6,19.61,229
VIJ18,2018-04-05 06:30,5,19.65,19.8,19.6,19.73,722
VIJ18,2018-04-05 07:00,5,19.72,19.8,19.6,19.75,652
VIJ18,2018-04-05 07:30,5,19.72,19.75,19.62,19.68,588
VIJ18,2018-04-05 08:00,5,19.68,19.77,19.62,19.7,744
VIJ18,2018-04-05 08:30,5,19.7,20.05,19.65,19.8,7666
VIJ18,2018-04-05 09:00,5,19.75,19.92,19.66,19.85,4777
VIJ18,2018-04-05 09:30,5,19.81,20,19.72,19.9,4727
VIJ18,2018-04-05 10:00,5,19.9,19.9,19.15,19.27,8564
VIJ18,2018-04-05 10:30,5,19.25,19.4,19.2,19.21,4739
VIJ18,2018-04-05 11:00,5,19.2,19.57,19.2,19.45,4343
VIJ18,2018-04-05 11:30,5,19.45,19.61,19.22,19.28,2864
VIJ18,2018-04-05 12:00,5,19.28,19.6,19.15,19.51,3786
VIJ18,2018-04-05 12:30,5,19.55,19.72,19.35,19.4,2909
VIJ18,2018-04-05 13:00,5,19.42,19.5,19.25,19.31,3710
VIJ18,2018-04-05 13:30,5,19.3,19.32,19.15,19.2,3901
VIJ18,2018-04-05 14:00,5,19.21,19.3,19.03,19.2,5027
VIJ18,2018-04-05 14:30,5,19.2,19.36,19,19.12,7001
VIJ18,2018-04-05 15:00,5,19.15,19.15,18.95,19.05,5925
VIJ18,2018-04-05 15:30,5,19.1,19.1,19.05,19.1,380
VIJ18,2018-04-05 17:00,6,19.05,19.05,18.96,19.05,180
VIJ18,2018-04-05 17:30,6,19.02,19.83,19,19.8,1831
VIJ18,2018-04-05 18:00,6,19.81,20.47,19.78,20.46,2968
VIJ18,2018-04-05 18:30,6,20.5,20.55,20.1,20.1,1150
VIJ18,2018-04-05 19:00,6,20.12,20.3,19.85,20.15,869
VIJ18,2018-04-05 19:30,6,20.2,20.25,20.13,20.2,123
VIJ18,2018-04-05 20:00,6,20.2,20.45,20.05,20.05,616
VIJ18,2018-04-05 20:30,6,20.05,20.25,20.05,20.05,581
VIJ18,2018-04-05 21:00,6,20.05,20.1,19.95,19.97,254
VIJ18,2018-04-05 21:30,6,19.97,20.1,19.97,20.05,48
VIJ18,2018-04-05 22:00,6,20,20,19.9,19.9,75
VIJ18,2018-04-05 22:30,6,19.92,20.15,19.92,20.15,72
VIJ18,2018-04-05 23:00,6,20.1,20.13,20,20,43
VIJ18,2018-04-05 23:30,6,19.98,20,19.95,20,59
VIJ18,2018-04-06 00:00,6,19.95,20.1,19.95,20.1,164
VIJ18,2018-04-06 00:30,6,20.1,20.25,20.05,20.1,127
VIJ18,2018-04-06 01:00,6,20.1,20.1,19.9,19.95,297
VIJ18,2018-04-06 01:30,6,19.95,19.96,19.8,19.81,164
VIJ18,2018-04-06 02:00,6,19.81,19.86,19.73,19.76,556
VIJ18,2018-04-06 02:30,6,19.8,19.93,19.75,19.93,286
VIJ18,2018-04-06 03:00,6,19.93,20,19.87,19.87,557
VIJ18,2018-04-06 03:30,6,19.9,19.95,19.78,19.85,454
VIJ18,2018-04-06 04:00,6,19.85,19.95,19.8,19.85,326
VIJ18,2018-04-06 04:30,6,19.85,19.9,19.8,19.8,103
VIJ18,2018-04-06 05:00,6,19.8,19.85,19.75,19.75,360
VIJ18,2018-04-06 05:30,6,19.75,19.83,19.73,19.78,317
VIJ18,2018-04-06 06:00,6,19.8,20.1,19.78,19.93,549
VIJ18,2018-04-06 06:30,6,19.95,20.11,19.93,20.06,795
VIJ18,2018-04-06 07:00,6,20.07,20.07,19.82,19.85,359
VIJ18,2018-04-06 07:30,6,19.9,20.06,19.57,19.7,2278
VIJ18,2018-04-06 08:00,6,19.7,20,19.7,19.95,1353
VIJ18,2018-04-06 08:30,6,19.9,20.05,19.31,19.5,9686
VIJ18,2018-04-06 09:00,6,19.46,19.66,19.3,19.53,5163
VIJ18,2018-04-06 09:30,6,19.5,20,19.45,19.9,5969
VIJ18,2018-04-06 10:00,6,19.9,20.4,19.9,20.25,8815
VIJ18,2018-04-06 10:30,6,20.25,20.28,19.8,19.85,4337
VIJ18,2018-04-06 11:00,6,19.85,20.36,19.7,20.3,5789
VIJ18,2018-04-06 11:30,6,20.3,20.35,19.8,19.8,3960
VIJ18,2018-04-06 12:00,6,19.82,20.26,19.82,19.92,2989
VIJ18,2018-04-06 12:30,6,19.95,20.61,19.85,20.6,5706
VIJ18,2018-04-06 13:00,6,20.6,20.96,20.5,20.9,7311
VIJ18,2018-04-06 13:30,6,20.87,21.5,20.7,21.4,10373
VIJ18,2018-04-06 14:00,6,21.35,21.67,20.98,21.2,13451
VIJ18,2018-04-06 14:30,6,21.2,21.3,20.55,20.65,12014
VIJ18,2018-04-06 15:00,6,20.7,20.95,20.55,20.6,8225
VIJ18,2018-04-06 15:30,6,20.62,20.75,20.61,20.67,898
VIJ18,2018-04-08 17:00,9,20.9,20.9,20.4,20.45,843
VIJ18,2018-04-08 17:30,9,20.45,20.55,20.4,20.4,288
VIJ18,2018-04-08 18:00,9,20.43,20.52,20.35,20.45,284
VIJ18,2018-04-08 18:30,9,20.43,20.46,20.3,20.3,80
VIJ18,2018-04-08 19:00,9,20.33,20.35,20.15,20.2,383
VIJ18,2018-04-08 19:30,9,20.15,20.27,20.02,20.1,170
VIJ18,2018-04-08 20:00,9,20.15,20.25,20.1,20.2,211
VIJ18,2018-04-08 20:30,9,20.2,20.4,20.2,20.3,458
VIJ18,2018-04-08 21:00,9,20.3,20.3,20.25,20.3,51
VIJ18,2018-04-08 21:30,9,20.3,20.32,20.23,20.23,47
VIJ18,2018-04-08 22:00,9,20.23,20.25,20.07,20.1,124
VIJ18,2018-04-08 22:30,9,20.1,20.1,19.98,20.05,205
VIJ18,2018-04-08 23:00,9,20.05,20.13,20.04,20.1,28
VIJ18,2018-04-08 23:30,9,20.15,20.15,20.11,20.13,30
VIJ18,2018-04-09 00:00,9,20.2,20.25,20.15,20.22,113
VIJ18,2018-04-09 00:30,9,20.22,20.22,20.12,20.22,147
VIJ18,2018-04-09 01:00,9,20.22,20.22,20,20.05,103
VIJ18,2018-04-09 01:30,9,20.06,20.12,20.05,20.05,140
VIJ18,2018-04-09 02:00,9,20.1,20.4,20.08,20.13,270
VIJ18,2018-04-09 02:30,9,20.13,20.16,20.05,20.1,154
VIJ18,2018-04-09 03:00,9,20.1,20.11,20.07,20.07,59
VIJ18,2018-04-09 03:30,9,20.07,20.1,19.95,20.04,164
VIJ18,2018-04-09 04:00,9,20.03,20.13,20,20,182
VIJ18,2018-04-09 04:30,9,20.04,20.12,19.97,20.1,83
VIJ18,2018-04-09 05:00,9,20.15,20.2,20.03,20.1,125
VIJ18,2018-04-09 05:30,9,20.1,20.23,20.02,20.2,334
VIJ18,2018-04-09 06:00,9,20.2,20.3,20.13,20.19,275
VIJ18,2018-04-09 06:30,9,20.2,20.25,20.12,20.2,209
VIJ18,2018-04-09 07:00,9,20.2,20.36,20.12,20.28,687
VIJ18,2018-04-09 07:30,9,20.27,20.31,20.21,20.3,285
VIJ18,2018-04-09 08:00,9,20.3,20.37,20.2,20.32,696
VIJ18,2018-04-09 08:30,9,20.3,20.72,20.21,20.4,7381
VIJ18,2018-04-09 09:00,9,20.35,20.45,20.1,20.15,5984
VIJ18,2018-04-09 09:30,9,20.15,20.15,19.88,19.9,5763
VIJ18,2018-04-09 10:00,9,19.92,20.15,19.85,19.95,5785
VIJ18,2018-04-09 10:30,9,19.95,20.05,19.8,19.93,4326
VIJ18,2018-04-09 11:00,9,19.95,20.05,19.8,19.97,2827
VIJ18,2018-04-09 11:30,9,20,20.1,19.91,20.01,4418
VIJ18,2018-04-09 12:00,9,20,20,19.85,19.91,2246
VIJ18,2018-04-09 12:30,9,19.9,20.03,19.85,19.93,2033
VIJ18,2018-04-09 13:00,9,19.95,20.25,19.92,20.15,3206
VIJ18,2018-04-09 13:30,9,20.16,20.31,20.05,20.1,2877
VIJ18,2018-04-09 14:00,9,20.1,20.5,20.06,20.37,5154
VIJ18,2018-04-09 14:30,9,20.35,20.82,20.3,20.7,8926
VIJ18,2018-04-09 15:00,9,20.7,20.85,20.57,20.8,5503
VIJ18,2018-04-09 15:30,9,20.8,20.85,20.75,20.85,1339
VIJ18,2018-04-09 17:00,10,20.7,21,20.7,20.9,503
VIJ18,2018-04-09 17:30,10,20.94,21,20.73,21,378
VIJ18,2018-04-09 18:00,10,21,21.08,20.95,21,446
VIJ18,2018-04-09 18:30,10,21,21.02,20.9,20.9,174
VIJ18,2018-04-09 19:00,10,20.95,21.01,20.82,20.86,273
VIJ18,2018-04-09 19:30,10,20.8,20.85,20.75,20.84,170
VIJ18,2018-04-09 20:00,10,20.8,20.85,20.7,20.72,933
VIJ18,2018-04-09 20:30,10,20.81,20.9,20.35,20.36,484
VIJ18,2018-04-09 21:00,10,20.4,20.5,19.89,19.93,1491
VIJ18,2018-04-09 21:30,10,20,20,19.7,19.9,771
VIJ18,2018-04-09 22:00,10,19.9,20.15,19.9,20.05,170
VIJ18,2018-04-09 22:30,10,20.1,20.3,20.01,20.03,222
VIJ18,2018-04-09 23:00,10,20.06,20.1,19.95,19.95,145
VIJ18,2018-04-09 23:30,10,19.95,20,19.95,20,134
VIJ18,2018-04-10 00:00,10,20,20.1,20,20,124
VIJ18,2018-04-10 00:30,10,20,20,19.93,19.95,120
VIJ18,2018-04-10 01:00,10,19.97,19.97,19.7,19.7,481
VIJ18,2018-04-10 01:30,10,19.7,19.8,19.69,19.73,340
VIJ18,2018-04-10 02:00,10,19.7,19.9,19.7,19.85,398
VIJ18,2018-04-10 02:30,10,19.9,20.2,19.85,20.11,405
VIJ18,2018-04-10 03:00,10,20.15,20.16,19.95,19.95,252
VIJ18,2018-04-10 03:30,10,20,20.1,20,20.05,131
VIJ18,2018-04-10 04:00,10,20,20.1,19.9,19.91,505
VIJ18,2018-04-10 04:30,10,19.9,20,19.86,19.95,62
VIJ18,2018-04-10 05:00,10,20,20.05,19.92,19.92,119
VIJ18,2018-04-10 05:30,10,19.95,20,19.87,19.93,171
VIJ18,2018-04-10 06:00,10,19.93,20,19.87,19.95,208
VIJ18,2018-04-10 06:30,10,19.95,19.95,19.82,19.9,487
VIJ18,2018-04-10 07:00,10,19.9,19.96,19.85,19.95,670
VIJ18,2018-04-10 07:30,10,19.95,19.98,19.82,19.87,907
VIJ18,2018-04-10 08:00,10,19.9,19.95,19.8,19.85,718
VIJ18,2018-04-10 08:30,10,19.85,20.55,19.82,20.45,10829
VIJ18,2018-04-10 09:00,10,20.45,20.46,19.95,20.06,9996
VIJ18,2018-04-10 09:30,10,20.05,20.2,19.92,20.16,6157
VIJ18,2018-04-10 10:00,10,20.15,20.3,20.01,20.24,3782
VIJ18,2018-04-10 10:30,10,20.24,20.55,20.08,20.2,6210
VIJ18,2018-04-10 11:00,10,20.2,20.8,20.18,20.6,6352
VIJ18,2018-04-10 11:30,10,20.6,20.65,20.31,20.45,4505
VIJ18,2018-04-10 12:00,10,20.45,20.55,20.27,20.3,2664
VIJ18,2018-04-10 12:30,10,20.3,20.55,20.2,20.2,2763
VIJ18,2018-04-10 13:00,10,20.2,20.25,20.05,20.2,2815
VIJ18,2018-04-10 13:30,10,20.15,20.41,20.05,20.12,4316
VIJ18,2018-04-10 14:00,10,20.1,20.2,19.9,20.01,5602
VIJ18,2018-04-10 14:30,10,20,20.17,19.9,19.97,7075
VIJ18,2018-04-10 15:00,10,19.95,20.25,19.95,20.16,7023
VIJ18,2018-04-10 15:30,10,20.15,20.25,20.14,20.25,812
VIJ18,2018-04-10 17:00,11,20.25,20.26,20.2,20.25,452
VIJ18,2018-04-10 17:30,11,20.25,20.25,20.16,20.2,176
VIJ18,2018-04-10 18:00,11,20.15,20.25,20.15,20.17,184
VIJ18,2018-04-10 18:30,11,20.17,20.35,20.13,20.25,378
VIJ18,2018-04-10 19:00,11,20.3,20.4,20.22,20.3,450
VIJ18,2018-04-10 19:30,11,20.3,20.5,20.2,20.35,392
VIJ18,2018-04-10 20:00,11,20.35,20.4,20.3,20.4,242
VIJ18,2018-04-10 20:30,11,20.35,20.57,20.3,20.55,586
VIJ18,2018-04-10 21:00,11,20.55,20.65,20.55,20.55,445
VIJ18,2018-04-10 21:30,11,20.6,20.6,20.5,20.55,139
VIJ18,2018-04-10 22:00,11,20.55,20.55,20.5,20.55,94
VIJ18,2018-04-10 22:30,11,20.55,20.6,20.54,20.55,28
VIJ18,2018-04-10 23:00,11,20.5,20.7,20.5,20.65,516
VIJ18,2018-04-10 23:30,11,20.65,20.7,20.6,20.65,180
VIJ18,2018-04-11 00:00,11,20.65,20.7,20.63,20.67,67
VIJ18,2018-04-11 00:30,11,20.65,20.67,20.6,20.67,23
VIJ18,2018-04-11 01:00,11,20.65,20.67,20.63,20.65,39
VIJ18,2018-04-11 01:30,11,20.65,20.65,20.61,20.61,9
VIJ18,2018-04-11 02:00,11,20.6,20.65,20.55,20.55,256
VIJ18,2018-04-11 02:30,11,20.55,20.6,20.5,20.6,256
VIJ18,2018-04-11 03:00,11,20.6,20.7,20.55,20.65,457
VIJ18,2018-04-11 03:30,11,20.65,20.65,20.55,20.63,200
VIJ18,2018-04-11 04:00,11,20.6,20.65,20.55,20.6,74
VIJ18,2018-04-11 04:30,11,20.55,20.6,20.5,20.6,305
VIJ18,2018-04-11 05:00,11,20.55,21,20.55,20.85,1137
VIJ18,2018-04-11 05:30,11,20.85,20.9,20.73,20.8,513
VIJ18,2018-04-11 06:00,11,20.8,21.05,20.77,20.96,1517
VIJ18,2018-04-11 06:30,11,21,21,20.77,20.77,587
VIJ18,2018-04-11 07:00,11,20.77,20.85,20.69,20.8,977
VIJ18,2018-04-11 07:30,11,20.8,20.86,20.75,20.83,1226
VIJ18,2018-04-11 08:00,11,20.85,20.9,20.6,20.6,1105
VIJ18,2018-04-11 08:30,11,20.6,20.65,20.05,20.1,12006
VIJ18,2018-04-11 09:00,11,20.1,20.28,19.91,19.95,6816
VIJ18,2018-04-11 09:30,11,19.95,20.25,19.87,20.25,4586
VIJ18,2018-04-11 10:00,11,20.25,20.37,20,20,5745
VIJ18,2018-04-11 10:30,11,20.05,20.1,19.9,19.95,5006
VIJ18,2018-04-11 11:00,11,19.95,19.95,19.8,19.88,4062
VIJ18,2018-04-11 11:30,11,19.85,20.05,19.85,19.97,4106
VIJ18,2018-04-11 12:00,11,19.95,20.03,19.85,19.92,2677
VIJ18,2018-04-11 12:30,11,19.9,20.1,19.88,19.93,2665
VIJ18,2018-04-11 13:00,11,19.93,20.15,19.8,19.95,3621
VIJ18,2018-04-11 13:30,11,19.93,20.05,19.82,19.95,3774
VIJ18,2018-04-11 14:00,11,19.9,20.3,19.87,20.16,4196
VIJ18,2018-04-11 14:30,11,20.15,20.16,19.9,20.01,5850
VIJ18,2018-04-11 15:00,11,20.01,20.11,20,20.07,2585
VIJ18,2018-04-11 15:30,11,20.1,20.1,20,20,611
VIJ18,2018-04-11 17:00,12,20,20.05,19.95,20.05,175
VIJ18,2018-04-11 17:30,12,20.05,20.05,19.93,19.95,174
VIJ18,2018-04-11 18:00,12,19.95,19.96,19.93,19.93,71
VIJ18,2018-04-11 18:30,12,19.95,19.96,19.93,19.93,14
VIJ18,2018-04-11 19:00,12,19.95,20.06,19.93,19.97,234
VIJ18,2018-04-11 19:30,12,19.96,19.96,19.86,19.92,241
VIJ18,2018-04-11 20:00,12,19.9,19.95,19.81,19.95,169
VIJ18,2018-04-11 20:30,12,19.93,20.1,19.93,20.02,180
VIJ18,2018-04-11 21:00,12,20,20.05,19.96,20,84
VIJ18,2018-04-11 21:30,12,19.96,20.05,19.95,20.05,22
VIJ18,2018-04-11 22:00,12,20.02,20.03,20.02,20.02,13
VIJ18,2018-04-11 22:30,12,20.02,20.1,20,20.05,26
VIJ18,2018-04-11 23:00,12,20.02,20.02,19.99,20,33
VIJ18,2018-04-11 23:30,12,20,20.02,19.96,20,29
VIJ18,2018-04-12 00:00,12,20,20.1,19.98,20.07,78
VIJ18,2018-04-12 00:30,12,20.1,20.1,20.05,20.07,50
VIJ18,2018-04-12 01:00,12,20.05,20.1,20.05,20.1,19
VIJ18,2018-04-12 01:30,12,20.1,20.18,20.09,20.1,264
VIJ18,2018-04-12 02:00,12,20.1,20.15,19.9,19.95,400
VIJ18,2018-04-12 02:30,12,19.95,20,19.87,19.88,349
VIJ18,2018-04-12 03:00,12,19.9,19.95,19.85,19.9,394
VIJ18,2018-04-12 03:30,12,19.95,20.1,19.93,20.1,148
VIJ18,2018-04-12 04:00,12,20.05,20.15,19.96,19.96,189
VIJ18,2018-04-12 04:30,12,20,20,19.9,19.93,108
VIJ18,2018-04-12 05:00,12,19.9,19.9,19.65,19.7,381
VIJ18,2018-04-12 05:30,12,19.7,19.7,19.55,19.58,479
VIJ18,2018-04-12 06:00,12,19.6,19.72,19.58,19.65,321
VIJ18,2018-04-12 06:30,12,19.65,19.72,19.55,19.56,602
VIJ18,2018-04-12 07:00,12,19.56,19.66,19.56,19.66,161
VIJ18,2018-04-12 07:30,12,19.63,19.63,19.51,19.61,616
VIJ18,2018-04-12 08:00,12,19.61,19.61,19.5,19.55,747
VIJ18,2018-04-12 08:30,12,19.55,19.62,19.12,19.13,8737
VIJ18,2018-04-12 09:00,12,19.15,19.2,18.95,19.06,6973
VIJ18,2018-04-12 09:30,12,19.05,19.2,19,19.17,8233
VIJ18,2018-04-12 10:00,12,19.15,19.17,18.9,18.96,5729
VIJ18,2018-04-12 10:30,12,18.95,19.12,18.9,19,5355
VIJ18,2018-04-12 11:00,12,18.95,19,18.8,18.8,5803
VIJ18,2018-04-12 11:30,12,18.8,19,18.75,18.87,3857
VIJ18,2018-04-12 12:00,12,18.85,19.3,18.85,19.25,6648
VIJ18,2018-04-12 12:30,12,19.25,19.35,18.85,19.04,4238
VIJ18,2018-04-12 13:00,12,19,19.05,18.75,18.8,2358
VIJ18,2018-04-12 13:30,12,18.8,18.92,18.75,18.8,1562
VIJ18,2018-04-12 14:00,12,18.78,18.86,18.67,18.75,4130
VIJ18,2018-04-12 14:30,12,18.75,18.9,18.65,18.83,8187
VIJ18,2018-04-12 15:00,12,18.85,19,18.75,18.8,7056
VIJ18,2018-04-12 15:30,12,18.8,18.8,18.65,18.75,1275
VIJ18,2018-04-12 17:00,13,18.75,18.85,18.74,18.8,551
VIJ18,2018-04-12 17:30,13,18.85,19.05,18.8,19.03,350
VIJ18,2018-04-12 18:00,13,19.05,19.05,18.95,19,59
VIJ18,2018-04-12 18:30,13,19,19.05,18.96,19,120
VIJ18,2018-04-12 19:00,13,18.95,19.11,18.95,19.02,135
VIJ18,2018-04-12 19:30,13,19.05,19.05,18.98,19,89
VIJ18,2018-04-12 20:00,13,19.05,19.1,18.98,19,146
VIJ18,2018-04-12 20:30,13,19.04,19.1,19,19.1,31
VIJ18,2018-04-12 21:00,13,19.1,19.15,19.05,19.13,80
VIJ18,2018-04-12 21:30,13,19.12,19.12,19.08,19.1,34
VIJ18,2018-04-12 22:00,13,19.05,19.15,19.05,19.15,40
VIJ18,2018-04-12 22:30,13,19.15,19.15,19.06,19.06,46
VIJ18,2018-04-12 23:00,13,19.1,19.1,19.1,19.1,2
VIJ18,2018-04-12 23:30,13,19.05,19.06,18.98,19.03,98
VIJ18,2018-04-13 00:00,13,19.05,19.05,18.95,18.95,38
VIJ18,2018-04-13 00:30,13,18.92,18.95,18.85,18.88,73
VIJ18,2018-04-13 01:00,13,18.9,18.9,18.77,18.8,151
VIJ18,2018-04-13 01:30,13,18.8,18.8,18.65,18.65,142
VIJ18,2018-04-13 02:00,13,18.65,18.75,18.65,18.72,164
VIJ18,2018-04-13 02:30,13,18.75,18.75,18.65,18.65,425
VIJ18,2018-04-13 03:00,13,18.65,18.66,18.62,18.65,93
VIJ18,2018-04-13 03:30,13,18.65,18.7,18.62,18.62,26
VIJ18,2018-04-13 04:00,13,18.65,18.65,18.6,18.6,71
VIJ18,2018-04-13 04:30,13,18.6,18.7,18.56,18.6,585
VIJ18,2018-04-13 05:00,13,18.55,18.65,18.53,18.63,249
VIJ18,2018-04-13 05:30,13,18.65,18.65,18.5,18.52,314
VIJ18,2018-04-13 06:00,13,18.52,18.6,18.5,18.58,166
VIJ18,2018-04-13 06:30,13,18.58,18.58,18.5,18.51,136
VIJ18,2018-04-13 07:00,13,18.5,18.51,18.36,18.4,1820
VIJ18,2018-04-13 07:30,13,18.35,18.4,18.3,18.3,1381
VIJ18,2018-04-13 08:00,13,18.31,18.4,18.25,18.25,1468
VIJ18,2018-04-13 08:30,13,18.25,18.35,18.02,18.3,8333
VIJ18,2018-04-13 09:00,13,18.26,18.55,18.15,18.42,9329
VIJ18,2018-04-13 09:30,13,18.45,18.57,18.15,18.4,5764
VIJ18,2018-04-13 10:00,13,18.35,18.52,18.25,18.32,6304
VIJ18,2018-04-13 10:30,13,18.3,18.38,18.08,18.11,2903
VIJ18,2018-04-13 11:00,13,18.11,18.25,17.95,17.95,3500
VIJ18,2018-04-13 11:30,13,17.95,18.11,17.9,17.92,4338
VIJ18,2018-04-13 12:00,13,17.9,17.95,17.65,17.75,4899
VIJ18,2018-04-13 12:30,13,17.75,17.82,17.65,17.75,2799
VIJ18,2018-04-13 13:00,13,17.72,18,17.65,17.85,2855
VIJ18,2018-04-13 13:30,13,17.85,18,17.75,17.82,4284
VIJ18,2018-04-13 14:00,13,17.83,18.55,17.83,18.4,10301
VIJ18,2018-04-13 14:30,13,18.45,18.5,17.8,17.85,6399
VIJ18,2018-04-13 15:00,13,17.87,18.05,17.8,17.95,8264
VIJ18,2018-04-13 15:30,13,17.95,18,17.89,17.92,817
VIJ18,2018-04-15 17:00,16,17.55,17.55,17.32,17.32,450
VIJ18,2018-04-15 17:30,16,17.32,17.35,17.3,17.3,40
VIJ18,2018-04-15 18:00,16,17.3,17.4,17.3,17.4,59
VIJ18,2018-04-15 18:30,16,17.4,17.5,17.36,17.47,79
VIJ18,2018-04-15 19:00,16,17.47,17.6,17.46,17.55,70
VIJ18,2018-04-15 19:30,16,17.55,17.6,17.45,17.45,105
VIJ18,2018-04-15 20:00,16,17.5,17.6,17.49,17.6,46
VIJ18,2018-04-15 20:30,16,17.6,17.85,17.6,17.75,243
VIJ18,2018-04-15 21:00,16,17.75,17.75,17.65,17.65,96
VIJ18,2018-04-15 21:30,16,17.65,17.8,17.65,17.75,134
VIJ18,2018-04-15 22:00,16,17.8,17.85,17.7,17.8,251
VIJ18,2018-04-15 22:30,16,17.8,17.85,17.75,17.8,39
VIJ18,2018-04-15 23:00,16,17.8,17.8,17.59,17.59,164
VIJ18,2018-04-15 23:30,16,17.65,17.67,17.62,17.62,47
VIJ18,2018-04-16 00:00,16,17.65,17.7,17.65,17.69,54
VIJ18,2018-04-16 00:30,16,17.75,17.8,17.7,17.7,33
VIJ18,2018-04-16 01:00,16,17.67,17.7,17.6,17.65,110
VIJ18,2018-04-16 01:30,16,17.65,17.7,17.6,17.7,120
VIJ18,2018-04-16 02:00,16,17.7,17.81,17.7,17.7,316
VIJ18,2018-04-16 02:30,16,17.7,17.7,17.58,17.6,181
VIJ18,2018-04-16 03:00,16,17.6,17.6,17.5,17.55,81
VIJ18,2018-04-16 03:30,16,17.56,17.65,17.55,17.56,133
VIJ18,2018-04-16 04:00,16,17.56,17.56,17.32,17.35,515
VIJ18,2018-04-16 04:30,16,17.35,17.42,17.32,17.4,298
VIJ18,2018-04-16 05:00,16,17.4,17.45,17.35,17.38,226
VIJ18,2018-04-16 05:30,16,17.4,17.48,17.37,17.45,287
VIJ18,2018-04-16 06:00,16,17.41,17.55,17.4,17.55,149
VIJ18,2018-04-16 06:30,16,17.55,17.6,17.48,17.52,172
VIJ18,2018-04-16 07:00,16,17.55,17.65,17.5,17.6,899
VIJ18,2018-04-16 07:30,16,17.65,17.7,17.3,17.35,1789
VIJ18,2018-04-16 08:00,16,17.35,17.45,17.32,17.41,1391
VIJ18,2018-04-16 08:30,16,17.41,17.42,16.9,17.1,13285
VIJ18,2018-04-16 09:00,16,17.1,17.15,16.95,16.98,7861
VIJ18,2018-04-16 09:30,16,16.95,17.02,16.85,16.92,5830
VIJ18,2018-04-16 10:00,16,16.9,17.1,16.75,16.85,5826
VIJ18,2018-04-16 10:30,16,16.85,17.01,16.82,16.9,6333
VIJ18,2018-04-16 11:00,16,16.9,16.91,16.65,16.71,8489
VIJ18,2018-04-16 11:30,16,16.7,16.8,16.45,16.5,7616
VIJ18,2018-04-16 12:00,16,16.45,16.55,16.41,16.5,4381
VIJ18,2018-04-16 12:30,16,16.52,16.55,16.35,16.42,5276
VIJ18,2018-04-16 13:00,16,16.4,16.57,16.4,16.51,5232
VIJ18,2018-04-16 13:30,16,16.55,16.8,16.45,16.7,3726
VIJ18,2018-04-16 14:00,16,16.72,16.83,16.6,16.75,6499
VIJ18,2018-04-16 14:30,16,16.75,16.75,16.53,16.7,8807
VIJ18,2018-04-16 15:00,16,16.7,16.85,16.65,16.8,5852
VIJ18,2018-04-16 15:30,16,16.8,16.8,16.72,16.8,619
VIJ18,2018-04-16 17:00,17,16.8,16.86,16.78,16.81,166
VIJ18,2018-04-16 17:30,17,16.8,16.82,16.75,16.75,23
VIJ18,2018-04-16 18:00,17,16.75,16.8,16.75,16.8,23
VIJ18,2018-04-16 18:30,17,16.75,16.8,16.75,16.75,14
VIJ18,2018-04-16 19:00,17,16.77,16.77,16.67,16.7,135
VIJ18,2018-04-16 19:30,17,16.7,16.75,16.65,16.75,70
VIJ18,2018-04-16 20:00,17,16.75,16.8,16.75,16.8,66
VIJ18,2018-04-16 20:30,17,16.8,16.9,16.8,16.85,111
VIJ18,2018-04-16 21:00,17,16.85,16.85,16.72,16.75,42
VIJ18,2018-04-16 21:30,17,16.7,16.75,16.7,16.7,13
VIJ18,2018-04-16 22:00,17,16.7,16.75,16.65,16.68,22
VIJ18,2018-04-16 22:30,17,16.7,16.72,16.67,16.69,20
VIJ18,2018-04-16 23:00,17,16.7,16.7,16.69,16.7,9
VIJ18,2018-04-16 23:30,17,16.7,16.7,16.57,16.6,89
VIJ18,2018-04-17 00:00,17,16.65,16.7,16.63,16.66,45
VIJ18,2018-04-17 00:30,17,16.65,16.65,16.5,16.54,218
VIJ18,2018-04-17 01:00,17,16.55,16.55,16.48,16.48,81
VIJ18,2018-04-17 01:30,17,16.5,16.51,16.45,16.5,119
VIJ18,2018-04-17 02:00,17,16.5,16.58,16.5,16.55,72
VIJ18,2018-04-17 02:30,17,16.57,16.6,16.47,16.47,101
VIJ18,2018-04-17 03:00,17,16.47,16.5,16.41,16.5,192
VIJ18,2018-04-17 03:30,17,16.5,16.55,16.4,16.41,496
VIJ18,2018-04-17 04:00,17,16.4,16.45,16.4,16.45,114
VIJ18,2018-04-17 04:30,17,16.4,16.45,16.4,16.4,108
VIJ18,2018-04-17 05:00,17,16.4,16.4,16.35,16.35,18
VIJ18,2018-04-17 05:30,17,16.35,16.35,16.22,16.28,883
VIJ18,2018-04-17 06:00,17,16.3,16.31,16.25,16.3,48
VIJ18,2018-04-17 06:30,17,16.3,16.32,16.25,16.25,144
VIJ18,2018-04-17 07:00,17,16.27,16.3,16.2,16.25,540
VIJ18,2018-04-17 07:30,17,16.23,16.25,16.05,16.1,1590
VIJ18,2018-04-17 08:00,17,16.1,16.1,15.96,16,2273
VIJ18,2018-04-17 08:30,17,16,16.2,15.85,15.95,9040
VIJ18,2018-04-17 09:00,17,15.91,15.95,15.7,15.75,6784
VIJ18,2018-04-17 09:30,17,15.75,15.8,15.55,15.6,4901
VIJ18,2018-04-17 10:00,17,15.6,15.61,15.45,15.55,5959
VIJ18,2018-04-17 10:30,17,15.55,15.72,15.5,15.57,4745
VIJ18,2018-04-17 11:00,17,15.55,15.6,15.25,15.25,5264
VIJ18,2018-04-17 11:30,17,15.25,15.37,15.1,15.1,8815
VIJ18,2018-04-17 12:00,17,15.1,15.15,14.85,14.91,8094
VIJ18,2018-04-17 12:30,17,14.95,14.96,14.85,14.92,3794
VIJ18,2018-04-17 13:00,17,14.9,15.15,14.65,15.02,4829
VIJ18,2018-04-17 13:30,17,15.02,15.05,14.9,14.9,2484
VIJ18,2018-04-17 14:00,17,14.9,14.91,14.6,14.85,5166
VIJ18,2018-04-17 14:30,17,14.8,15.2,14.75,15.12,7863
VIJ18,2018-04-17 15:00,17,15.12,15.4,15.1,15.31,8781
VIJ18,2018-04-17 15:30,17,15.4,15.45,15.28,15.4,820
VIJ18,2018-04-17 17:00,18,15.45,15.55,15.4,15.45,24
VIJ18,2018-04-17 17:30,18,15.55,15.55,15.55,15.55,30
VIJ18,2018-04-17 18:00,18,15.4,15.5,15.4,15.45,47
VIJ18,2018-04-17 18:30,18,15.35,15.35,15.3,15.35,10
VIJ18,2018-04-17 19:00,18,15.35,15.35,15.35,15.35,3
VIJ18,2018-04-17 19:30,18,15.4,15.4,15.3,15.3,12
VIJ18,2018-04-17 20:00,18,15.3,15.35,15.3,15.35,3
VIJ18,2018-04-17 20:30,18,15.4,15.4,15.4,15.4,29
VIJ18,2018-04-17 21:00,18,15.45,15.45,15.45,15.45,2
VIJ18,2018-04-17 22:00,18,15.4,15.4,15.4,15.4,5
VIJ18,2018-04-18 00:00,18,15.4,15.4,15.4,15.4,1
VIJ18,2018-04-18 00:30,18,15.4,15.4,15.4,15.4,1
VIJ18,2018-04-18 01:00,18,15.35,15.4,15.35,15.4,18
VIJ18,2018-04-18 01:30,18,15.35,15.4,15.34,15.35,315
VIJ18,2018-04-18 02:00,18,15.35,15.4,15.3,15.35,344
VIJ18,2018-04-18 02:30,18,15.3,15.3,15.3,15.3,109
VIJ18,2018-04-18 03:00,18,15.25,15.3,15.25,15.25,93
VIJ18,2018-04-18 03:30,18,15.25,15.3,15.25,15.3,114
VIJ18,2018-04-18 04:00,18,15.25,15.25,15.25,15.25,313
VIJ18,2018-04-18 04:30,18,15.25,15.3,15.25,15.3,137
VIJ18,2018-04-18 05:00,18,15.3,15.3,15.3,15.3,305
VIJ18,2018-04-18 05:30,18,15.25,15.3,15.25,15.3,22
VIJ18,2018-04-18 06:00,18,15.2,15.2,15.2,15.2,10
VIJ18,2018-04-18 06:30,18,15.2,15.2,15.13,15.13,342
VIJ18,2018-04-18 07:00,18,15.15,15.15,15.1,15.15,103
VIJ18,2018-04-18 07:30,18,15.15,15.5,15.13,15.45,1436