VIJ19,2018-10-29 12:00,29,19.58,19.6,19.48,19.58,59
VIJ19,2018-10-29 12:30,29,19.6,19.6,19.51,19.56,94
VIJ19,2018-10-29 13:00,29,19.6,19.8,19.56,19.8,148
VIJ19,2018-10-29 13:30,29,19.8,19.9,19.71,19.83,186
VIJ19,2018-10-29 14:00,29,19.87,20.1,19.87,20.02,300
VIJ19,2018-10-29 14:30,29,20.05,20.33,19.85,19.87,528
VIJ19,2018-10-29 15:00,29,19.82,19.86,19.76,19.83,460
VIJ19,2018-10-29 15:30,29,19.85,19.9,19.85,19.9,28
VIJ19,2018-10-29 17:00,30,19.95,19.95,19.91,19.95,8
VIJ19,2018-10-29 18:00,30,19.93,19.95,19.93,19.95,6
VIJ19,2018-10-29 18:30,30,19.95,19.95,19.95,19.95,12
VIJ19,2018-10-29 19:00,30,19.93,19.93,19.93,19.93,1
VIJ19,2018-10-29 19:30,30,19.81,19.81,19.8,19.8,8
VIJ19,2018-10-29 20:30,30,19.78,19.85,19.78,19.85,42
VIJ19,2018-10-29 21:30,30,19.75,19.75,19.72,19.75,6
VIJ19,2018-10-29 22:00,30,19.73,19.73,19.71,19.71,30
VIJ19,2018-10-29 23:00,30,19.65,19.65,19.65,19.65,1
VIJ19,2018-10-29 23:30,30,19.63,19.65,19.63,19.65,9
VIJ19,2018-10-30 00:30,30,19.66,19.66,19.66,19.66,2
VIJ19,2018-10-30 01:00,30,19.7,19.7,19.68,19.68,7
VIJ19,2018-10-30 04:00,30,19.7,19.75,19.7,19.75,22
VIJ19,2018-10-30 05:00,30,19.68,19.68,19.68,19.68,1
VIJ19,2018-10-30 05:30,30,19.75,19.75,19.72,19.75,5
VIJ19,2018-10-30 06:30,30,19.7,19.72,19.7,19.72,2
VIJ19,2018-10-30 07:00,30,19.71,19.77,19.71,19.77,10
VIJ19,2018-10-30 07:30,30,19.77,19.77,19.73,19.73,5
VIJ19,2018-10-30 08:00,30,19.8,20,19.8,19.95,139
VIJ19,2018-10-30 08:30,30,19.94,20,19.62,19.65,332
VIJ19,2018-10-30 09:00,30,19.65,19.8,19.65,19.8,98
VIJ19,2018-10-30 09:30,30,19.8,19.96,19.77,19.95,252
VIJ19,2018-10-30 10:00,30,19.95,19.95,19.85,19.85,99
VIJ19,2018-10-30 10:30,30,19.8,19.86,19.71,19.85,137
VIJ19,2018-10-30 11:00,30,19.83,19.85,19.73,19.76,97
VIJ19,2018-10-30 11:30,30,19.77,19.9,19.76,19.9,84
VIJ19,2018-10-30 12:00,30,19.9,19.99,19.87,19.98,196
VIJ19,2018-10-30 12:30,30,19.97,20.06,19.87,19.87,251
VIJ19,2018-10-30 13:00,30,19.9,20,19.85,19.96,79
VIJ19,2018-10-30 13:30,30,19.98,19.98,19.8,19.82,139
VIJ19,2018-10-30 14:00,30,19.84,19.9,19.67,19.72,189
VIJ19,2018-10-30 14:30,30,19.7,19.75,19.64,19.7,123
VIJ19,2018-10-30 15:00,30,19.7,19.73,19.6,19.68,403
VIJ19,2018-10-30 15:30,30,19.7,19.7,19.62,19.62,8
VIJ19,2018-10-30 17:00,31,19.62,19.62,19.62,19.62,1
VIJ19,2018-10-30 18:00,31,19.65,19.65,19.65,19.65,4
VIJ19,2018-10-30 19:00,31,19.7,19.7,19.7,19.7,5
VIJ19,2018-10-30 19:30,31,19.7,19.7,19.7,19.7,1
VIJ19,2018-10-30 20:00,31,19.65,19.67,19.65,19.67,3
VIJ19,2018-10-30 20:30,31,19.6,19.6,19.6,19.6,1
VIJ19,2018-10-30 21:30,31,19.63,19.66,19.63,19.66,3
VIJ19,2018-10-30 22:00,31,19.65,19.65,19.65,19.65,2
VIJ19,2018-10-30 22:30,31,19.65,19.65,19.65,19.65,14
VIJ19,2018-10-30 23:00,31,19.65,19.65,19.65,19.65,1
VIJ19,2018-10-31 00:00,31,19.6,19.6,19.6,19.6,32
VIJ19,2018-10-31 00:30,31,19.6,19.6,19.6,19.6,1
VIJ19,2018-10-31 02:30,31,19.55,19.55,19.55,19.55,17
VIJ19,2018-10-31 03:00,31,19.55,19.55,19.5,19.5,20
VIJ19,2018-10-31 03:30,31,19.5,19.5,19.5,19.5,2
VIJ19,2018-10-31 04:30,31,19.47,19.51,19.47,19.51,11
VIJ19,2018-10-31 05:00,31,19.5,19.5,19.5,19.5,3
VIJ19,2018-10-31 06:00,31,19.47,19.52,19.47,19.5,57
VIJ19,2018-10-31 06:30,31,19.52,19.52,19.47,19.48,21
VIJ19,2018-10-31 07:00,31,19.5,19.5,19.43,19.45,34
VIJ19,2018-10-31 07:30,31,19.45,19.45,19.4,19.4,14
VIJ19,2018-10-31 08:00,31,19.4,19.43,19.38,19.38,20
VIJ19,2018-10-31 08:30,31,19.37,19.45,19.31,19.31,253
VIJ19,2018-10-31 09:00,31,19.35,19.38,19.27,19.31,67
VIJ19,2018-10-31 09:30,31,19.3,19.43,19.3,19.43,131
VIJ19,2018-10-31 10:00,31,19.43,19.48,19.4,19.4,128
VIJ19,2018-10-31 10:30,31,19.4,19.5,19.4,19.45,57
VIJ19,2018-10-31 11:00,31,19.45,19.55,19.45,19.45,97
VIJ19,2018-10-31 11:30,31,19.45,19.45,19.37,19.4,108
VIJ19,2018-10-31 12:00,31,19.36,19.4,19.3,19.32,57
VIJ19,2018-10-31 12:30,31,19.35,19.36,19.3,19.35,53
VIJ19,2018-10-31 13:00,31,19.35,19.35,19.21,19.25,95
VIJ19,2018-10-31 13:30,31,19.25,19.35,19.25,19.25,124
VIJ19,2018-10-31 14:00,31,19.25,19.28,19.15,19.25,172
VIJ19,2018-10-31 14:30,31,19.25,19.4,19.25,19.36,321
VIJ19,2018-10-31 15:00,31,19.35,19.47,19.28,19.47,368
VIJ19,2018-10-31 15:30,31,19.47,19.5,19.43,19.47,97
VIJ19,2018-10-31 17:00,1,19.45,19.45,19.4,19.4,8
VIJ19,2018-10-31 18:00,1,19.45,19.45,19.45,19.45,1
VIJ19,2018-10-31 18:30,1,19.4,19.4,19.4,19.4,3
VIJ19,2018-10-31 19:00,1,19.38,19.4,19.38,19.4,5
VIJ19,2018-10-31 20:30,1,19.35,19.35,19.35,19.35,1
VIJ19,2018-11-01 01:00,1,19.45,19.45,19.45,19.45,5
VIJ19,2018-11-01 02:30,1,19.45,19.45,19.45,19.45,1
VIJ19,2018-11-01 04:00,1,19.35,19.37,19.35,19.37,15
VIJ19,2018-11-01 06:00,1,19.3,19.3,19.3,19.3,19
VIJ19,2018-11-01 06:30,1,19.33,19.35,19.3,19.3,6
VIJ19,2018-11-01 07:00,1,19.3,19.31,19.3,19.31,3
VIJ19,2018-11-01 07:30,1,19.37,19.42,19.36,19.41,26
VIJ19,2018-11-01 08:00,1,19.41,19.42,19.33,19.35,34
VIJ19,2018-11-01 08:30,1,19.36,19.5,19.28,19.45,337
VIJ19,2018-11-01 09:00,1,19.45,19.5,19.27,19.33,138
VIJ19,2018-11-01 09:30,1,19.3,19.3,19.24,19.25,36
VIJ19,2018-11-01 10:00,1,19.23,19.3,19.15,19.16,518
VIJ19,2018-11-01 10:30,1,19.13,19.15,19.06,19.12,337
VIJ19,2018-11-01 11:00,1,19.11,19.22,19.11,19.2,205
VIJ19,2018-11-01 11:30,1,19.22,19.22,19.15,19.17,214
VIJ19,2018-11-01 12:00,1,19.17,19.17,19.07,19.07,72
VIJ19,2018-11-01 12:30,1,19.1,19.17,19.05,19.15,45
VIJ19,2018-11-01 13:00,1,19.15,19.2,19.1,19.1,55
VIJ19,2018-11-01 13:30,1,19.11,19.15,19.06,19.08,143
VIJ19,2018-11-01 14:00,1,19.08,19.17,19.07,19.1,275
VIJ19,2018-11-01 14:30,1,19.12,19.15,19,19.03,238
VIJ19,2018-11-01 15:00,1,19.05,19.1,19,19.05,303
VIJ19,2018-11-01 15:30,1,19.11,19.15,19.11,19.12,49
VIJ19,2018-11-01 17:00,2,19.25,19.3,19.25,19.3,13
VIJ19,2018-11-01 19:00,2,19.2,19.2,19.2,19.2,1
VIJ19,2018-11-01 20:00,2,19.2,19.2,19.2,19.2,6
VIJ19,2018-11-01 20:30,2,19.22,19.22,19.2,19.2,5
VIJ19,2018-11-01 23:30,2,19.12,19.12,19.1,19.1,11
VIJ19,2018-11-02 00:00,2,19.1,19.1,19.1,19.1,34
VIJ19,2018-11-02 00:30,2,19,19,18.98,19,6
VIJ19,2018-11-02 01:30,2,18.98,19,18.98,18.99,3
VIJ19,2018-11-02 02:30,2,18.95,18.95,18.95,18.95,3
VIJ19,2018-11-02 03:00,2,18.92,18.92,18.92,18.92,6
VIJ19,2018-11-02 03:30,2,18.92,18.92,18.92,18.92,7
VIJ19,2018-11-02 04:00,2,18.95,18.98,18.95,18.96,8
VIJ19,2018-11-02 04:30,2,18.95,18.95,18.95,18.95,1
VIJ19,2018-11-02 06:30,2,18.9,18.9,18.83,18.84,38
VIJ19,2018-11-02 07:00,2,18.87,18.87,18.87,18.87,2
VIJ19,2018-11-02 07:30,2,18.85,18.9,18.85,18.9,4
VIJ19,2018-11-02 08:00,2,18.9,19,18.85,18.85,86
VIJ19,2018-11-02 08:30,2,18.85,18.87,18.7,18.82,476
VIJ19,2018-11-02 09:00,2,18.82,19.05,18.82,19.05,211
VIJ19,2018-11-02 09:30,2,19.05,19.22,19.05,19.1,280
VIJ19,2018-11-02 10:00,2,19.15,19.3,19.11,19.3,173
VIJ19,2018-11-02 10:30,2,19.26,19.36,19.25,19.26,233
VIJ19,2018-11-02 11:00,2,19.24,19.3,19.23,19.23,102
VIJ19,2018-11-02 11:30,2,19.25,19.42,19.25,19.4,95
VIJ19,2018-11-02 12:00,2,19.41,19.45,19.32,19.35,34
VIJ19,2018-11-02 12:30,2,19.35,19.35,19.28,19.3,41
VIJ19,2018-11-02 13:00,2,19.35,19.4,19.2,19.2,159
VIJ19,2018-11-02 13:30,2,19.2,19.26,19.16,19.2,305
VIJ19,2018-11-02 14:00,2,19.2,19.26,19.12,19.15,141
VIJ19,2018-11-02 14:30,2,19.2,19.25,19.13,19.19,401
VIJ19,2018-11-02 15:00,2,19.18,19.2,19,19.07,577
VIJ19,2018-11-02 15:30,2,19.09,19.12,19.07,19.08,38
VIJ19,2018-11-04 18:00,5,19.2,19.2,19.2,19.2,5
VIJ19,2018-11-05 02:30,5,19.21,19.21,19.2,19.2,10
VIJ19,2018-11-05 06:00,5,19.14,19.14,19.14,19.14,5
VIJ19,2018-11-05 06:30,5,19.15,19.15,19.15,19.15,1
VIJ19,2018-11-05 07:00,5,19.13,19.13,19.13,19.13,1
VIJ19,2018-11-05 08:00,5,19.11,19.11,19.1,19.1,5
VIJ19,2018-11-05 08:30,5,19.15,19.15,19.06,19.1,169
VIJ19,2018-11-05 09:00,5,19.12,19.15,19.1,19.1,164
VIJ19,2018-11-05 09:30,5,19.07,19.08,18.98,18.98,261
VIJ19,2018-11-05 10:00,5,18.98,19.02,18.98,19.02,49
VIJ19,2018-11-05 10:30,5,19.02,19.02,19.01,19.02,6
VIJ19,2018-11-05 11:00,5,19,19.02,18.98,19.02,49
VIJ19,2018-11-05 11:30,5,19.05,19.05,19,19.01,32
VIJ19,2018-11-05 12:00,5,19,19.02,18.97,19.01,75
VIJ19,2018-11-05 12:30,5,19.01,19.01,18.95,18.95,19
VIJ19,2018-11-05 13:00,5,18.95,18.95,18.8,18.82,442
VIJ19,2018-11-05 13:30,5,18.84,18.85,18.75,18.75,198
VIJ19,2018-11-05 14:00,5,18.8,18.9,18.75,18.89,112
VIJ19,2018-11-05 14:30,5,18.95,18.95,18.85,18.85,52
VIJ19,2018-11-05 15:00,5,18.9,18.92,18.85,18.85,255
VIJ19,2018-11-05 15:30,5,18.85,18.85,18.8,18.82,25
VIJ19,2018-11-05 17:00,6,18.85,18.85,18.85,18.85,3
VIJ19,2018-11-05 18:30,6,18.8,18.8,18.79,18.79,9
VIJ19,2018-11-05 20:00,6,18.85,18.85,18.85,18.85,5
VIJ19,2018-11-05 22:00,6,18.85,18.85,18.85,18.85,1
VIJ19,2018-11-05 22:30,6,18.85,18.85,18.83,18.83,2
VIJ19,2018-11-06 02:30,6,18.88,18.88,18.88,18.88,1
VIJ19,2018-11-06 03:00,6,18.85,18.85,18.8,18.8,16
VIJ19,2018-11-06 03:30,6,18.85,18.95,18.85,18.95,13
VIJ19,2018-11-06 04:00,6,19,19,19,19,5
VIJ19,2018-11-06 04:30,6,19,19.02,19,19.02,7
VIJ19,2018-11-06 05:00,6,18.97,18.97,18.95,18.97,10
VIJ19,2018-11-06 06:00,6,18.97,18.97,18.95,18.95,3
VIJ19,2018-11-06 08:00,6,18.9,18.9,18.8,18.85,35
VIJ19,2018-11-06 08:30,6,18.87,18.87,18.73,18.75,87
VIJ19,2018-11-06 09:00,6,18.71,18.75,18.6,18.6,326
VIJ19,2018-11-06 09:30,6,18.62,18.65,18.6,18.65,230
VIJ19,2018-11-06 10:00,6,18.62,18.66,18.55,18.6,74
VIJ19,2018-11-06 10:30,6,18.6,18.63,18.55,18.55,127
VIJ19,2018-11-06 11:00,6,18.56,18.6,18.53,18.55,101
VIJ19,2018-11-06 11:30,6,18.55,18.55,18.5,18.55,60
VIJ19,2018-11-06 12:00,6,18.55,18.55,18.48,18.5,133
VIJ19,2018-11-06 12:30,6,18.55,18.57,18.55,18.56,20
VIJ19,2018-11-06 13:00,6,18.6,18.67,18.58,18.67,150
VIJ19,2018-11-06 13:30,6,18.68,18.68,18.58,18.6,157
VIJ19,2018-11-06 14:00,6,18.6,18.65,18.53,18.55,313
VIJ19,2018-11-06 14:30,6,18.55,18.65,18.53,18.53,326
VIJ19,2018-11-06 15:00,6,18.53,18.55,18.35,18.41,833
VIJ19,2018-11-06 15:30,6,18.4,18.41,18.39,18.41,46
VIJ19,2018-11-06 17:30,7,18.45,18.45,18.45,18.45,2
VIJ19,2018-11-06 18:00,7,18.45,18.45,18.45,18.45,5
VIJ19,2018-11-06 18:30,7,18.45,18.57,18.45,18.5,22
VIJ19,2018-11-06 19:00,7,18.5,18.5,18.35,18.35,18
VIJ19,2018-11-06 19:30,7,18.35,18.4,18.32,18.32,9
VIJ19,2018-11-06 20:00,7,18.31,18.31,18.22,18.25,16
VIJ19,2018-11-06 20:30,7,18.27,18.37,18.27,18.36,5
VIJ19,2018-11-06 21:00,7,18.35,18.35,18.25,18.32,22
VIJ19,2018-11-06 21:30,7,18.27,18.27,18.27,18.27,10
VIJ19,2018-11-06 23:00,7,18.25,18.25,18.25,18.25,5
VIJ19,2018-11-07 01:30,7,18.3,18.3,18.3,18.3,2
VIJ19,2018-11-07 02:00,7,18.25,18.25,18.08,18.1,19
VIJ19,2018-11-07 02:30,7,18.12,18.12,18.03,18.05,11
VIJ19,2018-11-07 03:00,7,18.05,18.06,18.03,18.06,24
VIJ19,2018-11-07 03:30,7,18.03,18.06,17.98,18,36
VIJ19,2018-11-07 04:00,7,18,18,17.99,18,19
VIJ19,2018-11-07 04:30,7,18.02,18.02,18.02,18.02,16
VIJ19,2018-11-07 05:00,7,18.05,18.05,18.05,18.05,8
VIJ19,2018-11-07 05:30,7,18.02,18.1,18.02,18.1,6
VIJ19,2018-11-07 06:00,7,18.03,18.05,18.03,18.05,29
VIJ19,2018-11-07 06:30,7,18.08,18.18,18.08,18.17,234
VIJ19,2018-11-07 07:00,7,18.15,18.21,18.14,18.15,77
VIJ19,2018-11-07 07:30,7,18.1,18.21,18.1,18.21,53
VIJ19,2018-11-07 08:00,7,18.2,18.21,18.15,18.16,158
VIJ19,2018-11-07 08:30,7,18.16,18.16,18.01,18.11,341
VIJ19,2018-11-07 09:00,7,18.1,18.11,18.05,18.06,397
VIJ19,2018-11-07 09:30,7,18.05,18.05,18,18.05,264
VIJ19,2018-11-07 10:00,7,18.06,18.08,18.01,18.07,197
VIJ19,2018-11-07 10:30,7,18.1,18.1,18.02,18.03,211
VIJ19,2018-11-07 11:00,7,18.03,18.05,18,18.03,71
VIJ19,2018-11-07 11:30,7,18.01,18.05,17.91,17.93,195
VIJ19,2018-11-07 12:00,7,17.94,17.95,17.9,17.92,113
VIJ19,2018-11-07 12:30,7,17.91,18.01,17.91,17.98,110
VIJ19,2018-11-07 13:00,7,17.95,17.96,17.91,17.91,124
VIJ19,2018-11-07 13:30,7,17.9,17.98,17.86,17.96,239
VIJ19,2018-11-07 14:00,7,17.95,17.95,17.86,17.9,176
VIJ19,2018-11-07 14:30,7,17.89,17.9,17.85,17.9,154
VIJ19,2018-11-07 15:00,7,17.87,17.87,17.77,17.8,489
VIJ19,2018-11-07 15:30,7,17.81,17.82,17.77,17.77,15
VIJ19,2018-11-07 17:00,8,17.76,17.81,17.76,17.81,14
VIJ19,2018-11-07 17:30,8,17.81,17.83,17.78,17.83,33
VIJ19,2018-11-07 18:00,8,17.81,17.81,17.81,17.81,1
VIJ19,2018-11-07 18:30,8,17.81,17.81,17.78,17.78,5
VIJ19,2018-11-07 19:00,8,17.8,17.8,17.8,17.8,4
VIJ19,2018-11-07 19:30,8,17.75,17.77,17.75,17.77,5
VIJ19,2018-11-07 20:00,8,17.77,17.8,17.77,17.8,2
VIJ19,2018-11-07 22:00,8,17.75,17.76,17.75,17.76,3
VIJ19,2018-11-07 23:00,8,17.8,17.8,17.8,17.8,2
VIJ19,2018-11-08 01:30,8,17.8,17.8,17.8,17.8,1
VIJ19,2018-11-08 02:00,8,17.75,17.75,17.75,17.75,2
VIJ19,2018-11-08 02:30,8,17.75,17.75,17.75,17.75,5
VIJ19,2018-11-08 03:00,8,17.72,17.72,17.72,17.72,1
VIJ19,2018-11-08 03:30,8,17.8,17.82,17.8,17.82,9
VIJ19,2018-11-08 04:00,8,17.83,17.85,17.83,17.83,20
VIJ19,2018-11-08 04:30,8,17.9,17.9,17.85,17.9,62
VIJ19,2018-11-08 05:00,8,17.85,17.85,17.85,17.85,7
VIJ19,2018-11-08 05:30,8,17.9,17.92,17.88,17.88,19
VIJ19,2018-11-08 06:00,8,17.86,17.86,17.86,17.86,1
VIJ19,2018-11-08 06:30,8,17.83,17.85,17.82,17.83,39
VIJ19,2018-11-08 07:00,8,17.83,17.91,17.83,17.9,13
VIJ19,2018-11-08 07:30,8,17.9,17.9,17.86,17.86,12
VIJ19,2018-11-08 08:00,8,17.9,17.9,17.85,17.89,31
VIJ19,2018-11-08 08:30,8,17.9,17.9,17.65,17.66,377
VIJ19,2018-11-08 09:00,8,17.67,17.72,17.63,17.65,309
VIJ19,2018-11-08 09:30,8,17.7,17.7,17.6,17.61,193
VIJ19,2018-11-08 10:00,8,17.6,17.67,17.6,17.65,53
VIJ19,2018-11-08 10:30,8,17.61,17.61,17.56,17.57,196
VIJ19,2018-11-08 11:00,8,17.58,17.58,17.51,17.55,162
VIJ19,2018-11-08 11:30,8,17.56,17.6,17.53,17.6,306
VIJ19,2018-11-08 12:00,8,17.6,17.62,17.57,17.62,52
VIJ19,2018-11-08 12:30,8,17.61,17.73,17.61,17.64,67
VIJ19,2018-11-08 13:00,8,17.65,17.78,17.61,17.75,166
VIJ19,2018-11-08 13:30,8,17.76,17.88,17.72,17.83,224
VIJ19,2018-11-08 14:00,8,17.85,17.85,17.77,17.85,146
VIJ19,2018-11-08 14:30,8,17.86,17.88,17.72,17.8,319
VIJ19,2018-11-08 15:00,8,17.8,17.88,17.73,17.8,715
VIJ19,2018-11-08 15:30,8,17.82,17.86,17.82,17.86,14
VIJ19,2018-11-08 18:00,9,17.85,17.85,17.85,17.85,10
VIJ19,2018-11-08 19:30,9,17.88,17.88,17.87,17.87,2
VIJ19,2018-11-08 20:00,9,17.9,17.9,17.9,17.9,18
VIJ19,2018-11-08 20:30,9,17.92,17.95,17.91,17.91,6
VIJ19,2018-11-08 23:00,9,17.85,17.85,17.85,17.85,2
VIJ19,2018-11-09 01:00,9,17.91,17.95,17.9,17.95,9
VIJ19,2018-11-09 01:30,9,17.95,18,17.95,18,18
VIJ19,2018-11-09 02:00,9,17.96,18,17.96,18,15
VIJ19,2018-11-09 02:30,9,18,18.04,18,18,49
VIJ19,2018-11-09 03:00,9,18,18,17.95,17.95,18
VIJ19,2018-11-09 03:30,9,18.01,18.01,18.01,18.01,1
VIJ19,2018-11-09 04:00,9,17.98,18,17.97,18,6
VIJ19,2018-11-09 04:30,9,18.01,18.01,18.01,18.01,2
VIJ19,2018-11-09 05:00,9,17.99,17.99,17.97,17.97,2
VIJ19,2018-11-09 05:30,9,18.01,18.05,18.01,18.03,14
VIJ19,2018-11-09 06:00,9,17.96,17.96,17.96,17.96,6
VIJ19,2018-11-09 06:30,9,18.01,18.01,18.01,18.01,1
VIJ19,2018-11-09 07:00,9,17.95,17.95,17.95,17.95,15
VIJ19,2018-11-09 07:30,9,17.95,17.95,17.93,17.95,38
VIJ19,2018-11-09 08:00,9,17.95,17.96,17.85,17.9,142
VIJ19,2018-11-09 08:30,9,17.89,17.98,17.87,17.97,167
VIJ19,2018-11-09 09:00,9,17.95,18.1,17.95,18.02,263
VIJ19,2018-11-09 09:30,9,18.02,18.1,17.97,18.1,221
VIJ19,2018-11-09 10:00,9,18.1,18.13,18.01,18.05,200
VIJ19,2018-11-09 10:30,9,18,18.1,18,18.1,57
VIJ19,2018-11-09 11:00,9,18.11,18.15,18.06,18.11,64
VIJ19,2018-11-09 11:30,9,18.05,18.08,17.97,18.07,260
VIJ19,2018-11-09 12:00,9,18.1,18.12,18.07,18.1,27
VIJ19,2018-11-09 12:30,9,18.12,18.17,18.11,18.12,109
VIJ19,2018-11-09 13:00,9,18.15,18.23,18.08,18.22,187
VIJ19,2018-11-09 13:30,9,18.22,18.22,18.03,18.05,195
VIJ19,2018-11-09 14:00,9,18.1,18.1,17.93,17.95,115
VIJ19,2018-11-09 14:30,9,17.95,18.05,17.91,18.05,146
VIJ19,2018-11-09 15:00,9,18.01,18.2,18.01,18.11,543
VIJ19,2018-11-09 15:30,9,18.12,18.15,18.12,18.15,112
VIJ19,2018-11-11 18:00,12,18.15,18.15,18.15,18.15,35
VIJ19,2018-11-11 18:30,12,18.15,18.15,18.15,18.15,15
VIJ19,2018-11-11 19:00,12,18.07,18.07,18.07,18.07,5
VIJ19,2018-11-11 19:30,12,18.05,18.05,18.05,18.05,4
VIJ19,2018-11-11 20:30,12,18.05,18.05,18.05,18.05,24
VIJ19,2018-11-11 21:30,12,18,18,17.95,17.96,4
VIJ19,2018-11-12 01:00,12,18.05,18.05,18.03,18.03,7
VIJ19,2018-11-12 01:30,12,18.03,18.03,18.03,18.03,11
VIJ19,2018-11-12 02:00,12,18.05,18.05,18.05,18.05,11
VIJ19,2018-11-12 02:30,12,18.15,18.2,18.13,18.18,15
VIJ19,2018-11-12 03:30,12,18.15,18.15,18.1,18.15,8
VIJ19,2018-11-12 04:00,12,18.15,18.15,18.15,18.15,7
VIJ19,2018-11-12 04:30,12,18.05,18.05,18.05,18.05,1
VIJ19,2018-11-12 05:00,12,18.1,18.1,18.1,18.1,11
VIJ19,2018-11-12 06:30,12,18.1,18.1,18.1,18.1,1
VIJ19,2018-11-12 07:00,12,18.15,18.15,18.15,18.15,34
VIJ19,2018-11-12 07:30,12,18.12,18.12,18.12,18.12,4
VIJ19,2018-11-12 08:00,12,18.13,18.13,18.07,18.08,66
VIJ19,2018-11-12 08:30,12,18.1,18.37,18.07,18.35,422
VIJ19,2018-11-12 09:00,12,18.37,18.53,18.34,18.34,716
VIJ19,2018-11-12 09:30,12,18.38,18.5,18.38,18.5,84
VIJ19,2018-11-12 10:00,12,18.55,18.62,18.5,18.62,812
VIJ19,2018-11-12 10:30,12,18.62,18.65,18.55,18.55,185
VIJ19,2018-11-12 11:00,12,18.5,18.55,18.45,18.55,228
VIJ19,2018-11-12 11:30,12,18.57,18.6,18.57,18.6,132
VIJ19,2018-11-12 12:00,12,18.65,18.73,18.6,18.6,194
VIJ19,2018-11-12 12:30,12,18.61,18.62,18.47,18.52,91
VIJ19,2018-11-12 13:00,12,18.5,18.52,18.38,18.48,60
VIJ19,2018-11-12 13:30,12,18.47,18.6,18.42,18.6,65
VIJ19,2018-11-12 14:00,12,18.57,18.7,18.55,18.6,208
VIJ19,2018-11-12 14:30,12,18.62,18.85,18.6,18.8,422
VIJ19,2018-11-12 15:00,12,18.75,18.8,18.67,18.73,346
VIJ19,2018-11-12 15:30,12,18.7,18.7,18.63,18.63,16
VIJ19,2018-11-12 17:00,13,18.61,18.61,18.6,18.61,16
VIJ19,2018-11-12 17:30,13,18.6,18.65,18.6,18.65,10
VIJ19,2018-11-12 18:00,13,18.65,18.71,18.65,18.71,33
VIJ19,2018-11-12 18:30,13,18.71,18.75,18.71,18.71,8
VIJ19,2018-11-12 19:00,13,18.75,18.76,18.73,18.73,8
VIJ19,2018-11-12 21:30,13,18.65,18.65,18.6,18.6,12
VIJ19,2018-11-12 22:00,13,18.57,18.57,18.53,18.53,2
VIJ19,2018-11-12 22:30,13,18.58,18.6,18.58,18.6,6
VIJ19,2018-11-12 23:00,13,18.62,18.62,18.62,18.62,1
VIJ19,2018-11-13 01:00,13,18.62,18.67,18.62,18.67,12
VIJ19,2018-11-13 01:30,13,18.55,18.55,18.55,18.55,3
VIJ19,2018-11-13 02:00,13,18.52,18.52,18.52,18.52,16
VIJ19,2018-11-13 03:00,13,18.56,18.56,18.56,18.56,1
VIJ19,2018-11-13 04:00,13,18.66,18.66,18.66,18.66,1
VIJ19,2018-11-13 04:30,13,18.65,18.65,18.62,18.62,4
VIJ19,2018-11-13 05:30,13,18.61,18.65,18.6,18.65,48
VIJ19,2018-11-13 06:00,13,18.65,18.65,18.6,18.6,42
VIJ19,2018-11-13 07:30,13,18.7,18.7,18.7,18.7,1
VIJ19,2018-11-13 08:00,13,18.7,18.78,18.68,18.77,123
VIJ19,2018-11-13 08:30,13,18.75,18.85,18.66,18.85,541
VIJ19,2018-11-13 09:00,13,18.85,19.12,18.85,19.12,689
VIJ19,2018-11-13 09:30,13,19.1,19.13,18.85,18.85,215
VIJ19,2018-11-13 10:00,13,18.85,18.87,18.61,18.65,183
VIJ19,2018-11-13 10:30,13,18.67,18.81,18.67,18.77,174
VIJ19,2018-11-13 11:00,13,18.75,18.8,18.68,18.7,68
VIJ19,2018-11-13 11:30,13,18.74,18.81,18.71,18.8,298
VIJ19,2018-11-13 12:00,13,18.75,18.87,18.73,18.83,76
VIJ19,2018-11-13 12:30,13,18.82,18.85,18.71,18.78,35
VIJ19,2018-11-13 13:00,13,18.85,19,18.85,18.95,102
VIJ19,2018-11-13 13:30,13,18.95,19.05,18.95,19.02,105
VIJ19,2018-11-13 14:00,13,18.91,19.03,18.91,18.95,97
VIJ19,2018-11-13 14:30,13,19,19.02,18.8,18.85,248
VIJ19,2018-11-13 15:00,13,18.92,18.92,18.8,18.85,391
VIJ19,2018-11-13 15:30,13,18.9,18.9,18.87,18.88,8
VIJ19,2018-11-13 17:00,14,18.85,18.85,18.73,18.75,12
VIJ19,2018-11-13 17:30,14,18.77,18.8,18.77,18.8,2
VIJ19,2018-11-13 18:00,14,18.8,18.8,18.8,18.8,1
VIJ19,2018-11-13 18:30,14,18.75,18.75,18.75,18.75,19
VIJ19,2018-11-13 19:00,14,18.8,18.8,18.76,18.76,7
VIJ19,2018-11-13 20:00,14,18.83,18.9,18.83,18.9,12
VIJ19,2018-11-13 20:30,14,18.88,18.88,18.88,18.88,1
VIJ19,2018-11-14 01:00,14,18.9,18.93,18.9,18.93,11
VIJ19,2018-11-14 02:00,14,18.95,19.02,18.95,19,22
VIJ19,2018-11-14 02:30,14,19.02,19.11,19,19,47
VIJ19,2018-11-14 03:00,14,19.05,19.05,19,19,3
VIJ19,2018-11-14 03:30,14,19,19,18.9,18.9,78
VIJ19,2018-11-14 04:00,14,18.91,18.91,18.9,18.9,4
VIJ19,2018-11-14 04:30,14,18.87,18.87,18.85,18.85,6
VIJ19,2018-11-14 05:00,14,18.9,18.9,18.9,18.9,6
VIJ19,2018-11-14 05:30,14,18.8,18.97,18.8,18.97,25
VIJ19,2018-11-14 06:00,14,18.95,18.95,18.85,18.85,11
VIJ19,2018-11-14 06:30,14,18.82,18.82,18.8,18.8,2
VIJ19,2018-11-14 07:00,14,18.8,18.8,18.8,18.8,11
VIJ19,2018-11-14 07:30,14,18.73,18.76,18.73,18.75,3
VIJ19,2018-11-14 08:00,14,18.76,18.76,18.66,18.66,36
VIJ19,2018-11-14 08:30,14,18.67,18.83,18.66,18.78,200
VIJ19,2018-11-14 09:00,14,18.8,19.02,18.79,19,86
VIJ19,2018-11-14 09:30,14,19,19.03,18.91,19.02,199
VIJ19,2018-11-14 10:00,14,19,19.13,19,19.1,233
VIJ19,2018-11-14 10:30,14,19.1,19.21,19.1,19.11,90
VIJ19,2018-11-14 11:00,14,19.1,19.27,19.09,19.11,301
VIJ19,2018-11-14 11:30,14,19.15,19.27,19.15,19.25,210
VIJ19,2018-11-14 12:00,14,19.25,19.25,19.15,19.16,104
VIJ19,2018-11-14 12:30,14,19.15,19.38,19.15,19.34,128
VIJ19,2018-11-14 13:00,14,19.35,19.41,19.1,19.2,206
VIJ19,2018-11-14 13:30,14,19.2,19.23,19.05,19.07,189
VIJ19,2018-11-14 14:00,14,19.05,19.07,18.96,19.01,225
VIJ19,2018-11-14 14:30,14,19,19.25,19,19.2,223
VIJ19,2018-11-14 15:00,14,19.2,19.33,19.2,19.21,313
VIJ19,2018-11-14 15:30,14,19.25,19.3,19.23,19.25,73
VIJ19,2018-11-14 17:00,15,19.2,19.21,19.2,19.21,4
VIJ19,2018-11-14 17:30,15,19.25,19.25,19.25,19.25,4
VIJ19,2018-11-14 18:00,15,19.25,19.25,19.25,19.25,2
VIJ19,2018-11-14 18:30,15,19.25,19.25,19.25,19.25,1
VIJ19,2018-11-14 19:30,15,19.21,19.21,19.21,19.21,3
VIJ19,2018-11-14 20:30,15,19.2,19.22,19.2,19.22,22
VIJ19,2018-11-14 21:00,15,19.3,19.3,19.25,19.25,11
VIJ19,2018-11-14 21:30,15,19.25,19.27,19.23,19.25,40
VIJ19,2018-11-14 22:00,15,19.28,19.28,19.28,19.28,1
VIJ19,2018-11-14 22:30,15,19.32,19.32,19.28,19.28,6
VIJ19,2018-11-14 23:00,15,19.26,19.26,19.26,19.26,1
VIJ19,2018-11-14 23:30,15,19.25,19.25,19.25,19.25,2
VIJ19,2018-11-15 00:30,15,19.15,19.16,19.12,19.15,63
VIJ19,2018-11-15 01:00,15,19.11,19.11,19.1,19.1,2
VIJ19,2018-11-15 01:30,15,19.07,19.07,19.07,19.07,5
VIJ19,2018-11-15 02:00,15,19.04,19.04,19.02,19.04,20
VIJ19,2018-11-15 02:30,15,19.05,19.06,19.02,19.05,61
VIJ19,2018-11-15 03:00,15,19.12,19.12,19.05,19.07,6
VIJ19,2018-11-15 03:30,15,19.15,19.17,19.15,19.15,45
VIJ19,2018-11-15 04:00,15,19.2,19.21,19.1,19.1,23
VIJ19,2018-11-15 05:00,15,19.1,19.1,19.05,19.05,7
VIJ19,2018-11-15 05:30,15,19.1,19.15,19.1,19.15,15
VIJ19,2018-11-15 06:00,15,19.15,19.15,19.1,19.1,4
VIJ19,2018-11-15 06:30,15,19.15,19.15,19.14,19.14,2
VIJ19,2018-11-15 07:00,15,19.22,19.22,19.22,19.22,1
VIJ19,2018-11-15 07:30,15,19.25,19.3,19.25,19.3,2
VIJ19,2018-11-15 08:00,15,19.22,19.41,19.22,19.37,186
VIJ19,2018-11-15 08:30,15,19.4,19.57,19.36,19.55,324
VIJ19,2018-11-15 09:00,15,19.57,19.62,19.5,19.57,167
VIJ19,2018-11-15 09:30,15,19.62,19.73,19.53,19.6,176
VIJ19,2018-11-15 10:00,15,19.6,19.6,19.45,19.45,250
VIJ19,2018-11-15 10:30,15,19.42,19.42,19.3,19.36,97
VIJ19,2018-11-15 11:00,15,19.35,19.41,19.28,19.35,246
VIJ19,2018-11-15 11:30,15,19.35,19.45,19.35,19.45,50
VIJ19,2018-11-15 12:00,15,19.45,19.5,19.13,19.2,207
VIJ19,2018-11-15 12:30,15,19.15,19.23,19.05,19.1,183
VIJ19,2018-11-15 13:00,15,19.11,19.25,19.1,19.13,115
VIJ19,2018-11-15 13:30,15,19.11,19.25,19.1,19.2,75
VIJ19,2018-11-15 14:00,15,19.25,19.43,19.23,19.35,179
VIJ19,2018-11-15 14:30,15,19.35,19.35,19.15,19.2,317
VIJ19,2018-11-15 15:00,15,19.2,19.25,19.11,19.11,239
VIJ19,2018-11-15 15:30,15,19.2,19.25,19.17,19.2,97
VIJ19,2018-11-15 18:00,16,19.25,19.25,19.25,19.25,6
VIJ19,2018-11-15 18:30,16,19.25,19.25,19.25,19.25,9
VIJ19,2018-11-15 19:00,16,19.25,19.28,19.25,19.28,5
VIJ19,2018-11-15 19:30,16,19.3,19.32,19.27,19.27,4
VIJ19,2018-11-15 21:30,16,19.2,19.2,19.2,19.2,2
VIJ19,2018-11-15 23:00,16,19.2,19.2,19.2,19.2,2
VIJ19,2018-11-16 02:00,16,19.16,19.2,19.16,19.2,50
VIJ19,2018-11-16 02:30,16,19.2,19.2,19.2,19.2,19
VIJ19,2018-11-16 03:00,16,19.2,19.25,19.2,19.25,27
VIJ19,2018-11-16 04:00,16,19.25,19.25,19.25,19.25,2
VIJ19,2018-11-16 04:30,16,19.3,19.3,19.25,19.3,22
VIJ19,2018-11-16 05:00,16,19.25,19.26,19.25,19.25,17
VIJ19,2018-11-16 06:00,16,19.26,19.35,19.26,19.33,61
VIJ19,2018-11-16 06:30,16,19.33,19.35,19.33,19.33,11
VIJ19,2018-11-16 07:00,16,19.3,19.4,19.3,19.4,20
VIJ19,2018-11-16 07:30,16,19.4,19.42,19.33,19.33,57
VIJ19,2018-11-16 08:00,16,19.3,19.4,19.29,19.35,127
VIJ19,2018-11-16 08:30,16,19.3,19.4,19.11,19.11,163
VIJ19,2018-11-16 09:00,16,19.12,19.15,19.01,19.02,166
VIJ19,2018-11-16 09:30,16,19.01,19.07,18.91,19.07,615
VIJ19,2018-11-16 10:00,16,19.07,19.15,19.05,19.13,184
VIJ19,2018-11-16 10:30,16,19.11,19.21,19.11,19.15,875
VIJ19,2018-11-16 11:00,16,19.15,19.2,19.06,19.15,418
VIJ19,2018-11-16 11:30,16,19.15,19.15,18.83,18.83,272
VIJ19,2018-11-16 12:00,16,18.82,19,18.8,19,59
VIJ19,2018-11-16 12:30,16,19,19.03,18.96,18.97,149
VIJ19,2018-11-16 13:00,16,18.95,18.95,18.85,18.85,159
VIJ19,2018-11-16 13:30,16,18.9,18.9,18.76,18.76,377
VIJ19,2018-11-16 14:00,16,18.8,18.83,18.7,18.72,584
VIJ19,2018-11-16 14:30,16,18.76,18.8,18.7,18.75,119
VIJ19,2018-11-16 15:00,16,18.75,18.75,18.61,18.67,229
VIJ19,2018-11-16 15:30,16,18.66,18.72,18.65,18.7,179
VIJ19,2018-11-18 17:00,19,18.76,18.8,18.76,18.76,40
VIJ19,2018-11-18 17:30,19,18.73,18.73,18.73,18.73,1
VIJ19,2018-11-18 18:00,19,18.72,18.72,18.7,18.7,26
VIJ19,2018-11-18 18:30,19,18.73,18.73,18.73,18.73,1
VIJ19,2018-11-18 20:30,19,18.75,18.75,18.75,18.75,1
VIJ19,2018-11-18 23:00,19,18.73,18.73,18.73,18.73,1
VIJ19,2018-11-19 01:30,19,18.7,18.7,18.7,18.7,3
VIJ19,2018-11-19 02:00,19,18.65,18.65,18.58,18.6,34
VIJ19,2018-11-19 02:30,19,18.6,18.6,18.57,18.58,28
VIJ19,2018-11-19 03:00,19,18.65,18.67,18.65,18.67,11
VIJ19,2018-11-19 04:00,19,18.67,18.7,18.65,18.65,11
VIJ19,2018-11-19 04:30,19,18.7,18.7,18.69,18.7,8
VIJ19,2018-11-19 05:00,19,18.7,18.7,18.67,18.7,14
VIJ19,2018-11-19 05:30,19,18.75,18.8,18.7,18.75,28
VIJ19,2018-11-19 06:00,19,18.7,18.79,18.7,18.75,50
VIJ19,2018-11-19 06:30,19,18.75,18.75,18.75,18.75,9
VIJ19,2018-11-19 07:00,19,18.75,18.76,18.65,18.65,50
VIJ19,2018-11-19 07:30,19,18.7,18.7,18.7,18.7,12
VIJ19,2018-11-19 08:00,19,18.75,18.76,18.71,18.71,152
VIJ19,2018-11-19 08:30,19,18.71,18.9,18.66,18.9,634
VIJ19,2018-11-19 09:00,19,18.81,19.04,18.8,19.01,214
VIJ19,2018-11-19 09:30,19,19.01,19.08,18.86,18.86,139
VIJ19,2018-11-19 10:00,19,18.9,19.01,18.87,19.01,12
VIJ19,2018-11-19 10:30,19,19.04,19.25,19.04,19.2,324
VIJ19,2018-11-19 11:00,19,19.2,19.36,19.2,19.35,482
VIJ19,2018-11-19 11:30,19,19.35,19.4,19.25,19.25,152
VIJ19,2018-11-19 12:00,19,19.3,19.33,19.15,19.3,354
VIJ19,2018-11-19 12:30,19,19.28,19.35,19.21,19.33,409
VIJ19,2018-11-19 13:00,19,19.35,19.38,19.28,19.3,406
VIJ19,2018-11-19 13:30,19,19.31,19.33,19.15,19.15,285
VIJ19,2018-11-19 14:00,19,19.21,19.25,19.1,19.22,387
VIJ19,2018-11-19 14:30,19,19.22,19.43,19.21,19.4,699
VIJ19,2018-11-19 15:00,19,19.35,19.38,19.25,19.27,550
VIJ19,2018-11-19 15:30,19,19.22,19.25,19.18,19.19,27
VIJ19,2018-11-19 17:00,20,19.25,19.25,19.22,19.22,23
VIJ19,2018-11-19 17:30,20,19.25,19.3,19.25,19.27,16
VIJ19,2018-11-19 18:00,20,19.3,19.35,19.23,19.23,31
VIJ19,2018-11-19 18:30,20,19.26,19.3,19.26,19.3,7
VIJ19,2018-11-19 19:00,20,19.3,19.31,19.26,19.26,33
VIJ19,2018-11-19 19:30,20,19.25,19.26,19.25,19.26,7
VIJ19,2018-11-19 20:00,20,19.3,19.3,19.3,19.3,33
VIJ19,2018-11-19 20:30,20,19.25,19.25,19.25,19.25,8
VIJ19,2018-11-19 21:00,20,19.3,19.31,19.3,19.3,6
VIJ19,2018-11-19 21:30,20,19.32,19.32,19.28,19.31,48
VIJ19,2018-11-19 22:00,20,19.31,19.31,19.31,19.31,45
VIJ19,2018-11-19 22:30,20,19.31,19.31,19.3,19.3,23
VIJ19,2018-11-20 01:30,20,19.35,19.35,19.35,19.35,1
VIJ19,2018-11-20 02:00,20,19.35,19.4,19.35,19.35,112
VIJ19,2018-11-20 02:30,20,19.35,19.45,19.35,19.45,18
VIJ19,2018-11-20 03:00,20,19.49,19.5,19.46,19.46,69
VIJ19,2018-11-20 03:30,20,19.45,19.47,19.45,19.47,4
VIJ19,2018-11-20 04:00,20,19.48,19.48,19.45,19.45,41
VIJ19,2018-11-20 04:30,20,19.48,19.48,19.48,19.48,10
VIJ19,2018-11-20 05:00,20,19.55,19.55,19.51,19.51,24
VIJ19,2018-11-20 05:30,20,19.53,19.58,19.42,19.45,62
VIJ19,2018-11-20 06:00,20,19.49,19.57,19.49,19.55,36
VIJ19,2018-11-20 06:30,20,19.55,19.65,19.55,19.65,57
VIJ19,2018-11-20 07:00,20,19.65,19.7,19.62,19.7,40
VIJ19,2018-11-20 07:30,20,19.7,19.85,19.7,19.85,125
VIJ19,2018-11-20 08:00,20,19.85,19.9,19.8,19.88,21
VIJ19,2018-11-20 08:30,20,19.9,19.98,19.75,19.9,661
VIJ19,2018-11-20 09:00,20,19.9,20.08,19.8,19.85,957
VIJ19,2018-11-20 09:30,20,19.83,19.9,19.67,19.68,1171
VIJ19,2018-11-20 10:00,20,19.7,19.95,19.7,19.93,409
VIJ19,2018-11-20 10:30,20,19.9,19.95,19.7,19.77,437
VIJ19,2018-11-20 11:00,20,19.75,19.95,19.74,19.8,302
VIJ19,2018-11-20 11:30,20,19.8,20,19.8,19.93,367
VIJ19,2018-11-20 12:00,20,19.95,20.05,19.95,19.97,344
VIJ19,2018-11-20 12:30,20,20,20.03,19.91,20.01,676
VIJ19,2018-11-20 13:00,20,20.02,20.05,19.87,20,346
VIJ19,2018-11-20 13:30,20,20,20.06,19.87,20.05,439
VIJ19,2018-11-20 14:00,20,20.05,20.11,19.91,19.94,313
VIJ19,2018-11-20 14:30,20,19.95,20.05,19.85,20,724
VIJ19,2018-11-20 15:00,20,19.97,20.05,19.95,19.96,847
VIJ19,2018-11-20 15:30,20,19.96,20.07,19.96,20.06,119
VIJ19,2018-11-20 17:00,21,20.1,20.16,20.1,20.15,52
VIJ19,2018-11-20 17:30,21,20.13,20.15,20.12,20.15,18
VIJ19,2018-11-20 18:00,21,20.1,20.1,20.03,20.03,19
VIJ19,2018-11-20 18:30,21,20.03,20.03,20.03,20.03,17
VIJ19,2018-11-20 19:00,21,20.05,20.05,19.95,19.95,46
VIJ19,2018-11-20 19:30,21,19.95,19.95,19.91,19.91,15
VIJ19,2018-11-20 20:00,21,19.9,19.92,19.81,19.9,134
VIJ19,2018-11-20 20:30,21,19.92,19.92,19.9,19.9,55
VIJ19,2018-11-20 21:30,21,19.84,19.87,19.84,19.87,11
VIJ19,2018-11-20 22:30,21,19.85,19.85,19.85,19.85,1
VIJ19,2018-11-20 23:00,21,19.85,19.87,19.85,19.85,9
VIJ19,2018-11-20 23:30,21,19.85,19.85,19.85,19.85,4
VIJ19,2018-11-21 00:00,21,19.81,19.81,19.8,19.8,20
VIJ19,2018-11-21 00:30,21,19.8,19.8,19.75,19.75,16
VIJ19,2018-11-21 01:00,21,19.75,19.8,19.75,19.8,53
VIJ19,2018-11-21 01:30,21,19.7,19.77,19.7,19.77,26
VIJ19,2018-11-21 02:00,21,19.75,19.82,19.75,19.82,92
VIJ19,2018-11-21 02:30,21,19.8,19.82,19.71,19.75,167
VIJ19,2018-11-21 03:00,21,19.75,19.75,19.71,19.75,7
VIJ19,2018-11-21 03:30,21,19.8,19.82,19.8,19.8,18
VIJ19,2018-11-21 04:00,21,19.82,19.82,19.7,19.72,58
VIJ19,2018-11-21 04:30,21,19.8,19.9,19.8,19.9,269
VIJ19,2018-11-21 05:00,21,19.87,19.92,19.85,19.85,107
VIJ19,2018-11-21 05:30,21,19.85,19.87,19.8,19.81,76
VIJ19,2018-11-21 06:00,21,19.85,19.85,19.72,19.75,136
VIJ19,2018-11-21 06:30,21,19.75,19.8,19.6,19.66,232
VIJ19,2018-11-21 07:00,21,19.63,19.67,19.61,19.66,303
VIJ19,2018-11-21 07:30,21,19.67,19.75,19.67,19.75,101
VIJ19,2018-11-21 08:00,21,19.72,19.85,19.71,19.81,267
VIJ19,2018-11-21 08:30,21,19.81,19.95,19.72,19.88,1172
VIJ19,2018-11-21 09:00,21,19.87,19.95,19.82,19.85,556
VIJ19,2018-11-21 09:30,21,19.9,19.93,19.82,19.85,203
VIJ19,2018-11-21 10:00,21,19.82,19.88,19.71,19.77,436
VIJ19,2018-11-21 10:30,21,19.75,19.83,19.73,19.81,591
VIJ19,2018-11-21 11:00,21,19.8,19.85,19.8,19.85,261
VIJ19,2018-11-21 11:30,21,19.82,19.82,19.72,19.77,372
VIJ19,2018-11-21 12:00,21,19.75,19.8,19.72,19.77,199
VIJ19,2018-11-21 12:30,21,19.75,19.76,19.72,19.76,64
VIJ19,2018-11-21 13:00,21,19.8,19.82,19.75,19.75,386
VIJ19,2018-11-21 13:30,21,19.77,19.85,19.77,19.83,271
VIJ19,2018-11-21 14:00,21,19.85,19.88,19.8,19.85,224
VIJ19,2018-11-21 14:30,21,19.9,20,19.86,19.95,1241
VIJ19,2018-11-21 15:00,21,19.95,20,19.91,19.93,679
VIJ19,2018-11-21 15:30,21,19.88,19.9,19.88,19.9,136
VIJ19,2018-11-21 17:00,22,19.9,19.9,19.9,19.9,7
VIJ19,2018-11-21 17:30,22,19.9,19.9,19.9,19.9,7
VIJ19,2018-11-21 18:00,22,19.9,19.9,19.9,19.9,2
VIJ19,2018-11-21 18:30,22,19.85,19.85,19.85,19.85,2
VIJ19,2018-11-21 19:30,22,19.93,19.93,19.93,19.93,4
VIJ19,2018-11-21 20:00,22,19.9,19.9,19.9,19.9,4
VIJ19,2018-11-21 20:30,22,19.96,19.96,19.94,19.94,6
VIJ19,2018-11-22 01:00,22,19.85,19.85,19.85,19.85,1
VIJ19,2018-11-22 02:00,22,19.9,19.95,19.9,19.95,25
VIJ19,2018-11-22 02:30,22,20,20,20,20,13
VIJ19,2018-11-22 03:00,22,20.01,20.05,20.01,20.05,9
VIJ19,2018-11-22 03:30,22,20.05,20.05,20.05,20.05,2
VIJ19,2018-11-22 04:00,22,20,20,19.95,19.95,4
VIJ19,2018-11-22 04:30,22,20,20,19.91,19.91,4
VIJ19,2018-11-22 05:30,22,19.95,19.95,19.95,19.95,29
VIJ19,2018-11-22 07:00,22,20.02,20.02,20,20,2
VIJ19,2018-11-22 07:30,22,19.97,19.97,19.97,19.97,1
VIJ19,2018-11-22 08:30,22,20,20,19.95,19.99,76
VIJ19,2018-11-22 09:00,22,19.99,19.99,19.9,19.92,37
VIJ19,2018-11-22 09:30,22,19.95,20.02,19.88,20,330
VIJ19,2018-11-22 10:00,22,20,20.04,19.93,20,227
VIJ19,2018-11-22 17:00,23,19.97,19.97,19.95,19.95,37
VIJ19,2018-11-22 19:00,23,19.9,19.9,19.87,19.87,8
VIJ19,2018-11-22 19:30,23,19.9,19.9,19.9,19.9,1
VIJ19,2018-11-22 20:00,23,19.91,19.91,19.91,19.91,3
VIJ19,2018-11-22 23:30,23,20,20.02,19.98,20.02,5
VIJ19,2018-11-23 00:00,23,20,20,19.97,19.97,5
VIJ19,2018-11-23 01:00,23,19.93,19.93,19.93,19.93,1
VIJ19,2018-11-23 01:30,23,19.95,19.95,19.87,19.87,30
VIJ19,2018-11-23 02:00,23,19.9,19.95,19.9,19.9,59
VIJ19,2018-11-23 02:30,23,19.9,19.9,19.9,19.9,12
VIJ19,2018-11-23 03:00,23,19.9,19.9,19.9,19.9,5
VIJ19,2018-11-23 03:30,23,19.87,19.87,19.87,19.87,2
VIJ19,2018-11-23 04:30,23,19.95,19.95,19.95,19.95,9
VIJ19,2018-11-23 05:00,23,19.96,19.97,19.93,19.93,50
VIJ19,2018-11-23 05:30,23,19.95,20,19.95,19.95,65
VIJ19,2018-11-23 06:00,23,19.95,19.95,19.95,19.95,27
VIJ19,2018-11-23 06:30,23,19.95,19.95,19.95,19.95,1
VIJ19,2018-11-23 07:30,23,20,20.07,20,20.05,31
VIJ19,2018-11-23 08:00,23,20.05,20.05,20,20,115
VIJ19,2018-11-23 08:30,23,20,20.06,19.91,19.97,321
VIJ19,2018-11-23 09:00,23,20,20.07,19.96,20.05,293
VIJ19,2018-11-23 09:30,23,20.05,20.05,19.88,19.9,180
VIJ19,2018-11-23 10:00,23,19.85,19.86,19.76,19.82,100
VIJ19,2018-11-23 10:30,23,19.85,19.86,19.77,19.85,250
VIJ19,2018-11-23 11:00,23,19.86,19.88,19.81,19.82,92
VIJ19,2018-11-23 11:30,23,19.85,19.92,19.85,19.91,351
VIJ19,2018-11-23 12:00,23,19.91,20.06,19.91,20,398
VIJ19,2018-11-25 17:00,26,19.97,19.97,19.89,19.9,15
VIJ19,2018-11-25 18:00,26,19.9,19.9,19.9,19.9,7
VIJ19,2018-11-25 18:30,26,19.93,19.93,19.92,19.92,34
VIJ19,2018-11-25 19:00,26,19.88,19.88,19.88,19.88,2
VIJ19,2018-11-25 19:30,26,19.86,19.86,19.86,19.86,10
VIJ19,2018-11-25 20:30,26,19.9,19.91,19.9,19.91,5
VIJ19,2018-11-25 22:00,26,19.85,19.85,19.85,19.85,5
VIJ19,2018-11-25 23:00,26,19.85,19.85,19.85,19.85,2
VIJ19,2018-11-26 00:30,26,19.85,19.85,19.84,19.84,4
VIJ19,2018-11-26 01:00,26,19.85,19.85,19.75,19.77,10
VIJ19,2018-11-26 01:30,26,19.8,19.8,19.8,19.8,62
VIJ19,2018-11-26 02:00,26,19.75,19.75,19.65,19.65,85
VIJ19,2018-11-26 02:30,26,19.65,19.65,19.65,19.65,35
VIJ19,2018-11-26 03:00,26,19.62,19.62,19.62,19.62,1
VIJ19,2018-11-26 03:30,26,19.61,19.61,19.6,19.6,42
VIJ19,2018-11-26 04:00,26,19.6,19.6,19.6,19.6,10
VIJ19,2018-11-26 04:30,26,19.62,19.65,19.6,19.65,46
VIJ19,2018-11-26 05:00,26,19.62,19.65,19.6,19.6,68
VIJ19,2018-11-26 06:00,26,19.6,19.65,19.6,19.6,73
VIJ19,2018-11-26 06:30,26,19.65,19.65,19.63,19.65,8
VIJ19,2018-11-26 07:00,26,19.65,19.65,19.65,19.65,21
VIJ19,2018-11-26 07:30,26,19.65,19.65,19.65,19.65,24
VIJ19,2018-11-26 08:00,26,19.65,19.71,19.65,19.7,56
VIJ19,2018-11-26 08:30,26,19.68,19.7,19.6,19.6,375
VIJ19,2018-11-26 09:00,26,19.6,19.62,19.55,19.55,115
VIJ19,2018-11-26 09:30,26,19.55,19.55,19.46,19.5,440
VIJ19,2018-11-26 10:00,26,19.5,19.56,19.47,19.51,122
VIJ19,2018-11-26 10:30,26,19.55,19.62,19.55,19.57,26
VIJ19,2018-11-26 11:00,26,19.56,19.6,19.5,19.6,62
VIJ19,2018-11-26 11:30,26,19.6,19.65,19.53,19.55,114
VIJ19,2018-11-26 12:00,26,19.55,19.56,19.47,19.5,53
VIJ19,2018-11-26 12:30,26,19.47,19.51,19.45,19.45,60
VIJ19,2018-11-26 13:00,26,19.46,19.47,19.41,19.45,148
VIJ19,2018-11-26 13:30,26,19.45,19.47,19.36,19.37,319
VIJ19,2018-11-26 14:00,26,19.37,19.45,19.35,19.45,280
VIJ19,2018-11-26 14:30,26,19.4,19.44,19.3,19.3,931
VIJ19,2018-11-26 15:00,26,19.31,19.36,19.21,19.27,958
VIJ19,2018-11-26 15:30,26,19.3,19.5,19.3,19.5,278
VIJ19,2018-11-26 17:00,27,19.5,19.5,19.5,19.5,1
VIJ19,2018-11-26 18:30,27,19.5,19.56,19.5,19.56,5
VIJ19,2018-11-26 19:00,27,19.6,19.6,19.6,19.6,2
VIJ19,2018-11-26 19:30,27,19.55,19.55,19.55,19.55,9
VIJ19,2018-11-26 20:00,27,19.55,19.55,19.55,19.55,2
VIJ19,2018-11-26 20:30,27,19.5,19.5,19.5,19.5,2
VIJ19,2018-11-26 21:00,27,19.46,19.46,19.45,19.45,2
VIJ19,2018-11-26 21:30,27,19.42,19.42,19.42,19.42,1
VIJ19,2018-11-26 22:00,27,19.42,19.42,19.42,19.42,4
VIJ19,2018-11-26 23:00,27,19.36,19.36,19.36,19.36,2
VIJ19,2018-11-27 00:30,27,19.45,19.45,19.45,19.45,10
VIJ19,2018-11-27 01:00,27,19.44,19.44,19.44,19.44,5
VIJ19,2018-11-27 01:30,27,19.4,19.4,19.25,19.4,91
VIJ19,2018-11-27 02:00,27,19.41,19.41,19.41,19.41,2
VIJ19,2018-11-27 02:30,27,19.36,19.36,19.36,19.36,6
VIJ19,2018-11-27 03:00,27,19.35,19.35,19.35,19.35,1
VIJ19,2018-11-27 03:30,27,19.3,19.35,19.27,19.35,6
VIJ19,2018-11-27 04:30,27,19.4,19.4,19.4,19.4,2
VIJ19,2018-11-27 05:00,27,19.45,19.45,19.45,19.45,24
VIJ19,2018-11-27 05:30,27,19.45,19.45,19.45,19.45,24
VIJ19,2018-11-27 06:00,27,19.45,19.45,19.45,19.45,7
VIJ19,2018-11-27 06:30,27,19.45,19.5,19.45,19.5,9
VIJ19,2018-11-27 07:00,27,19.5,19.5,19.5,19.5,17
VIJ19,2018-11-27 07:30,27,19.45,19.45,19.4,19.4,19
VIJ19,2018-11-27 08:00,27,19.4,19.42,19.4,19.4,42
VIJ19,2018-11-27 08:30,27,19.38,19.5,19.35,19.35,618
VIJ19,2018-11-27 09:00,27,19.38,19.41,19.25,19.31,514
VIJ19,2018-11-27 09:30,27,19.3,19.37,19.2,19.25,251
VIJ19,2018-11-27 10:00,27,19.21,19.3,19.2,19.22,588
VIJ19,2018-11-27 10:30,27,19.2,19.25,19.15,19.2,320
VIJ19,2018-11-27 11:00,27,19.2,19.25,19.15,19.25,69
VIJ19,2018-11-27 11:30,27,19.3,19.3,19.21,19.25,103
VIJ19,2018-11-27 12:00,27,19.25,19.27,19.17,19.17,757
VIJ19,2018-11-27 12:30,27,19.17,19.2,19.15,19.15,238
VIJ19,2018-11-27 13:00,27,19.12,19.15,19.08,19.13,276
VIJ19,2018-11-27 13:30,27,19.1,19.15,19.05,19.11,251
VIJ19,2018-11-27 14:00,27,19.14,19.17,19.1,19.14,230
VIJ19,2018-11-27 14:30,27,19.15,19.18,19.05,19.05,596
VIJ19,2018-11-27 15:00,27,19.1,19.16,19.1,19.15,523
VIJ19,2018-11-27 15:30,27,19.11,19.15,19.05,19.05,315
VIJ19,2018-11-27 17:00,28,19.05,19.05,19.05,19.05,66
VIJ19,2018-11-27 17:30,28,19.09,19.1,19.06,19.06,18
VIJ19,2018-11-27 18:00,28,19.07,19.07,19.07,19.07,4
VIJ19,2018-11-27 19:30,28,19.1,19.11,19.07,19.1,181
VIJ19,2018-11-27 20:00,28,19.1,19.1,19.1,19.1,2
VIJ19,2018-11-27 20:30,28,19.08,19.1,19.08,19.1,41
VIJ19,2018-11-27 21:30,28,19.07,19.07,19.07,19.07,1
VIJ19,2018-11-27 22:00,28,19.06,19.06,19.05,19.05,5
VIJ19,2018-11-27 22:30,28,19.05,19.05,19.05,19.05,1
VIJ19,2018-11-27 23:00,28,19.05,19.05,19.05,19.05,4
VIJ19,2018-11-28 00:00,28,19.02,19.02,19,19,4
VIJ19,2018-11-28 00:30,28,19,19,18.95,18.97,52
VIJ19,2018-11-28 01:00,28,18.96,19,18.95,19,19
VIJ19,2018-11-28 02:00,28,19.02,19.02,19,19,8
VIJ19,2018-11-28 02:30,28,19.02,19.07,19.02,19.03,38
VIJ19,2018-11-28 03:00,28,19,19.02,19,19.02,2
VIJ19,2018-11-28 03:30,28,19.05,19.07,19.02,19.07,27
VIJ19,2018-11-28 04:00,28,19.05,19.1,19.05,19.1,4
VIJ19,2018-11-28 04:30,28,19.05,19.05,19.05,19.05,5
VIJ19,2018-11-28 05:00,28,19.05,19.05,19.02,19.02,6
VIJ19,2018-11-28 05:30,28,19,19.02,19,19,29
VIJ19,2018-11-28 06:00,28,18.97,19,18.96,19,13
VIJ19,2018-11-28 06:30,28,19,19,19,19,14
VIJ19,2018-11-28 07:00,28,19,19,18.93,18.95,17
VIJ19,2018-11-28 07:30,28,18.95,18.95,18.94,18.95,25
VIJ19,2018-11-28 08:00,28,19,19.02,18.95,18.95,244
VIJ19,2018-11-28 08:30,28,18.96,19.05,18.91,19.02,554
VIJ19,2018-11-28 09:00,28,19.05,19.17,19.03,19.15,347
VIJ19,2018-11-28 09:30,28,19.18,19.22,19.12,19.17,106
VIJ19,2018-11-28 10:00,28,19.15,19.15,19.06,19.1,65
VIJ19,2018-11-28 10:30,28,19.1,19.17,19.05,19.08,175
VIJ19,2018-11-28 11:00,28,19.07,19.07,18.65,18.66,1292
VIJ19,2018-11-28 11:30,28,18.67,18.76,18.65,18.7,359
VIJ19,2018-11-28 12:00,28,18.75,18.78,18.7,18.72,166
VIJ19,2018-11-28 12:30,28,18.72,18.76,18.67,18.67,422
VIJ19,2018-11-28 13:00,28,18.65,18.68,18.6,18.6,279
VIJ19,2018-11-28 13:30,28,18.62,18.7,18.6,18.7,145
VIJ19,2018-11-28 14:00,28,18.71,18.72,18.65,18.65,336
VIJ19,2018-11-28 14:30,28,18.65,18.67,18.55,18.6,793
VIJ19,2018-11-28 15:00,28,18.65,18.75,18.65,18.7,307
VIJ19,2018-11-28 15:30,28,18.7,18.72,18.66,18.72,101
VIJ19,2018-11-28 17:00,29,18.71,18.75,18.71,18.75,5
VIJ19,2018-11-28 18:00,29,18.75,18.77,18.74,18.75,49
VIJ19,2018-11-28 19:00,29,18.75,18.75,18.75,18.75,11
VIJ19,2018-11-28 19:30,29,18.75,18.8,18.75,18.8,50
VIJ19,2018-11-28 20:00,29,18.8,18.82,18.8,18.82,3
VIJ19,2018-11-28 20:30,29,18.82,18.83,18.8,18.83,9
VIJ19,2018-11-28 23:30,29,18.85,18.85,18.85,18.85,1
VIJ19,2018-11-29 00:00,29,18.85,18.9,18.85,18.87,65
VIJ19,2018-11-29 00:30,29,18.85,18.85,18.85,18.85,26
VIJ19,2018-11-29 01:00,29,18.84,18.84,18.84,18.84,1
VIJ19,2018-11-29 02:00,29,18.85,18.85,18.85,18.85,1
VIJ19,2018-11-29 03:00,29,18.85,18.85,18.82,18.82,40
VIJ19,2018-11-29 03:30,29,18.85,18.85,18.85,18.85,1
VIJ19,2018-11-29 04:30,29,18.85,18.85,18.85,18.85,22
VIJ19,2018-11-29 05:30,29,18.85,18.85,18.85,18.85,6
VIJ19,2018-11-29 06:00,29,18.83,18.85,18.83,18.85,10
VIJ19,2018-11-29 06:30,29,18.8,18.85,18.8,18.8,112
VIJ19,2018-11-29 07:00,29,18.8,18.8,18.77,18.8,17
VIJ19,2018-11-29 07:30,29,18.75,18.8,18.75,18.8,101
VIJ19,2018-11-29 08:00,29,18.81,18.88,18.8,18.88,211
VIJ19,2018-11-29 08:30,29,18.86,18.92,18.75,18.9,405
VIJ19,2018-11-29 09:00,29,18.92,19.06,18.92,19.01,278
VIJ19,2018-11-29 09:30,29,19,19.22,18.95,19.18,535
VIJ19,2018-11-29 10:00,29,19.16,19.2,19.1,19.1,220
VIJ19,2018-11-29 10:30,29,19.09,19.12,19,19,286
VIJ19,2018-11-29 11:00,29,19.05,19.09,19.01,19.01,58
VIJ19,2018-11-29 11:30,29,19.02,19.05,19,19.01,123
VIJ19,2018-11-29 12:00,29,19.05,19.05,18.98,19,244
VIJ19,2018-11-29 12:30,29,19.01,19.01,18.92,18.95,133
VIJ19,2018-11-29 13:00,29,18.95,18.97,18.81,18.81,223
VIJ19,2018-11-29 13:30,29,18.8,18.86,18.75,18.75,136
VIJ19,2018-11-29 14:00,29,18.75,18.87,18.73,18.85,258
VIJ19,2018-11-29 14:30,29,18.86,18.92,18.8,18.9,527
VIJ19,2018-11-29 15:00,29,18.9,18.92,18.85,18.85,182
VIJ19,2018-11-29 15:30,29,18.85,18.9,18.8,18.86,163
VIJ19,2018-11-29 17:00,30,18.8,18.86,18.8,18.86,18
VIJ19,2018-11-29 17:30,30,18.87,18.87,18.87,18.87,5
VIJ19,2018-11-29 19:30,30,18.9,18.9,18.9,18.9,2
VIJ19,2018-11-29 20:30,30,18.87,18.87,18.87,18.87,1
VIJ19,2018-11-29 22:30,30,18.87,18.9,18.87,18.9,2
VIJ19,2018-11-29 23:00,30,18.86,18.86,18.86,18.86,1
VIJ19,2018-11-29 23:30,30,18.89,18.89,18.89,18.89,1
VIJ19,2018-11-30 00:00,30,18.9,18.9,18.9,18.9,1
VIJ19,2018-11-30 01:00,30,18.9,18.9,18.9,18.9,1
VIJ19,2018-11-30 02:00,30,18.91,18.95,18.91,18.93,11
VIJ19,2018-11-30 02:30,30,18.93,18.93,18.93,18.93,1
VIJ19,2018-11-30 03:00,30,18.95,18.95,18.93,18.93,14
VIJ19,2018-11-30 03:30,30,18.97,19,18.96,18.98,17
VIJ19,2018-11-30 04:00,30,19,19,18.98,18.98,14
VIJ19,2018-11-30 04:30,30,19,19,18.98,19,40
VIJ19,2018-11-30 05:00,30,19.01,19.02,19.01,19.02,11
VIJ19,2018-11-30 05:30,30,19.02,19.02,19.02,19.02,10
VIJ19,2018-11-30 06:00,30,19.05,19.05,19.05,19.05,1
VIJ19,2018-11-30 06:30,30,19.05,19.05,19.05,19.05,4
VIJ19,2018-11-30 07:00,30,19.05,19.05,18.9,18.9,116
VIJ19,2018-11-30 07:30,30,18.95,18.95,18.87,18.87,6
VIJ19,2018-11-30 08:00,30,18.87,18.95,18.87,18.91,50
VIJ19,2018-11-30 08:30,30,18.92,18.96,18.85,18.85,72
VIJ19,2018-11-30 09:00,30,18.85,18.85,18.72,18.77,102
VIJ19,2018-11-30 09:30,30,18.75,18.75,18.6,18.65,435
VIJ19,2018-11-30 10:00,30,18.67,18.7,18.63,18.65,145
VIJ19,2018-11-30 10:30,30,18.7,18.72,18.63,18.63,67
VIJ19,2018-11-30 11:00,30,18.65,18.71,18.62,18.7,74
VIJ19,2018-11-30 11:30,30,18.7,18.72,18.7,18.71,21
VIJ19,2018-11-30 12:00,30,18.71,18.74,18.7,18.7,6
VIJ19,2018-11-30 12:30,30,18.67,18.67,18.56,18.6,458
VIJ19,2018-11-30 13:00,30,18.6,18.6,18.56,18.58,149
VIJ19,2018-11-30 13:30,30,18.57,18.62,18.55,18.56,210
VIJ19,2018-11-30 14:00,30,18.55,18.57,18.49,18.55,145
VIJ19,2018-11-30 14:30,30,18.55,18.63,18.5,18.55,511
VIJ19,2018-11-30 15:00,30,18.6,18.6,18.41,18.42,373
VIJ19,2018-11-30 15:30,30,18.45,18.51,18.45,18.51,13
VIJ19,2018-12-02 17:00,3,18.35,18.41,17.86,17.91,462
VIJ19,2018-12-02 17:30,3,17.9,17.92,17.9,17.92,15
VIJ19,2018-12-02 18:00,3,17.91,17.93,17.91,17.92,7
VIJ19,2018-12-02 18:30,3,17.95,18,17.95,18,18
VIJ19,2018-12-02 19:30,3,18,18.02,18,18.02,2
VIJ19,2018-12-02 20:00,3,18,18,18,18,2
VIJ19,2018-12-02 20:30,3,17.95,17.95,17.95,17.95,1
VIJ19,2018-12-02 21:00,3,17.9,17.9,17.88,17.88,7
VIJ19,2018-12-02 21:30,3,17.9,17.9,17.9,17.9,1
VIJ19,2018-12-02 22:30,3,17.88,17.88,17.88,17.88,7
VIJ19,2018-12-02 23:00,3,17.89,17.89,17.89,17.89,1
VIJ19,2018-12-02 23:30,3,17.88,17.88,17.87,17.88,3
VIJ19,2018-12-03 01:00,3,17.85,17.86,17.83,17.83,8
VIJ19,2018-12-03 01:30,3,17.81,17.82,17.81,17.82,3
VIJ19,2018-12-03 02:00,3,17.85,17.85,17.75,17.75,78
VIJ19,2018-12-03 02:30,3,17.75,17.77,17.73,17.77,40
VIJ19,2018-12-03 03:00,3,17.77,17.8,17.76,17.8,58
VIJ19,2018-12-03 03:30,3,17.8,17.8,17.75,17.75,33
VIJ19,2018-12-03 04:00,3,17.77,17.77,17.75,17.75,13
VIJ19,2018-12-03 04:30,3,17.76,17.85,17.76,17.82,46
VIJ19,2018-12-03 05:00,3,17.8,17.83,17.8,17.83,28
VIJ19,2018-12-03 05:30,3,17.82,17.85,17.81,17.85,66
VIJ19,2018-12-03 06:00,3,17.81,17.85,17.8,17.81,121
VIJ19,2018-12-03 06:30,3,17.8,17.8,17.8,17.8,4
VIJ19,2018-12-03 07:00,3,17.8,17.85,17.8,17.85,19
VIJ19,2018-12-03 07:30,3,17.87,17.9,17.85,17.9,50
VIJ19,2018-12-03 08:00,3,17.85,17.85,17.83,17.83,153
VIJ19,2018-12-03 08:30,3,17.83,18.01,17.78,18.01,1254
VIJ19,2018-12-03 09:00,3,18,18.06,17.85,17.85,352
VIJ19,2018-12-03 09:30,3,17.9,18.01,17.86,18.01,418
VIJ19,2018-12-03 10:00,3,18.02,18.05,17.94,18,220
VIJ19,2018-12-03 10:30,3,17.96,18.07,17.96,18,176
VIJ19,2018-12-03 11:00,3,18,18,17.9,17.9,182
VIJ19,2018-12-03 11:30,3,17.9,17.92,17.86,17.9,511
VIJ19,2018-12-03 12:00,3,17.9,17.9,17.8,17.87,502
VIJ19,2018-12-03 12:30,3,17.87,17.98,17.86,17.97,148
VIJ19,2018-12-03 13:00,3,17.96,18.02,17.9,17.9,321
VIJ19,2018-12-03 13:30,3,17.93,17.96,17.85,17.93,140
VIJ19,2018-12-03 14:00,3,17.92,17.95,17.85,17.85,327
VIJ19,2018-12-03 14:30,3,17.88,18,17.8,17.9,530
VIJ19,2018-12-03 15:00,3,17.92,17.95,17.85,17.88,226
VIJ19,2018-12-03 15:30,3,17.9,17.95,17.9,17.92,71
VIJ19,2018-12-03 17:00,4,17.9,17.9,17.9,17.9,35
VIJ19,2018-12-03 18:00,4,17.95,17.95,17.91,17.91,3
VIJ19,2018-12-03 18:30,4,17.96,17.96,17.96,17.96,14
VIJ19,2018-12-03 19:00,4,17.93,17.93,17.93,17.93,4
VIJ19,2018-12-03 19:30,4,17.95,17.95,17.92,17.95,17
VIJ19,2018-12-03 20:00,4,17.96,18,17.96,18,43
VIJ19,2018-12-03 20:30,4,18,18.01,17.99,18.01,12
VIJ19,2018-12-03 21:00,4,18.01,18.01,18.01,18.01,1
VIJ19,2018-12-03 21:30,4,18.03,18.03,18.03,18.03,1
VIJ19,2018-12-03 22:00,4,18.03,18.08,18.02,18.06,10
VIJ19,2018-12-03 22:30,4,18.06,18.06,18.06,18.06,3
VIJ19,2018-12-03 23:00,4,18.11,18.11,18.1,18.1,7
VIJ19,2018-12-03 23:30,4,18.18,18.25,18.18,18.2,7
VIJ19,2018-12-04 00:00,4,18.25,18.25,18.2,18.2,5
VIJ19,2018-12-04 00:30,4,18.17,18.17,18.15,18.15,5
VIJ19,2018-12-04 01:00,4,18.15,18.15,18.13,18.13,4
VIJ19,2018-12-04 01:30,4,18.1,18.1,18.1,18.1,2
VIJ19,2018-12-04 02:00,4,18.1,18.1,18.1,18.1,15
VIJ19,2018-12-04 03:00,4,18.13,18.13,18.1,18.13,8
VIJ19,2018-12-04 03:30,4,18.15,18.15,18.15,18.15,2
VIJ19,2018-12-04 04:00,4,18.15,18.15,18.07,18.07,3
VIJ19,2018-12-04 05:30,4,18.15,18.15,18.15,18.15,4
VIJ19,2018-12-04 06:00,4,18.15,18.15,18.1,18.1,5
VIJ19,2018-12-04 07:00,4,18.1,18.1,18.02,18.02,57
VIJ19,2018-12-04 07:30,4,18.05,18.05,18,18,20
VIJ19,2018-12-04 08:00,4,18,18.07,18,18.06,54
VIJ19,2018-12-04 08:30,4,18.05,18.1,17.92,18.07,431
VIJ19,2018-12-04 09:00,4,18.1,18.11,18.03,18.1,247
VIJ19,2018-12-04 09:30,4,18.07,18.07,18,18.06,153
VIJ19,2018-12-04 10:00,4,18.06,18.1,17.95,18,477
VIJ19,2018-12-04 10:30,4,18.05,18.17,18,18.15,271
VIJ19,2018-12-04 11:00,4,18.16,18.55,18.16,18.55,779
VIJ19,2018-12-04 11:30,4,18.56,18.72,18.53,18.63,543
VIJ19,2018-12-04 12:00,4,18.65,18.85,18.55,18.85,528
VIJ19,2018-12-04 12:30,4,18.85,19.02,18.68,18.75,538
VIJ19,2018-12-04 13:00,4,18.76,18.85,18.6,18.81,367
VIJ19,2018-12-04 13:30,4,18.83,18.83,18.65,18.8,640
VIJ19,2018-12-04 14:00,4,18.8,18.93,18.76,18.93,323
VIJ19,2018-12-04 14:30,4,18.95,19.05,18.83,19,572
VIJ19,2018-12-04 15:00,4,19.02,19.03,18.91,18.98,759
VIJ19,2018-12-04 15:30,4,18.95,19.05,18.95,18.95,174
VIJ19,2018-12-04 17:00,5,19,19,19,19,26
VIJ19,2018-12-04 18:00,5,18.85,18.85,18.8,18.8,4
VIJ19,2018-12-04 18:30,5,18.9,18.9,18.89,18.89,10
VIJ19,2018-12-04 19:00,5,18.86,18.86,18.83,18.83,11
VIJ19,2018-12-04 19:30,5,18.83,18.85,18.83,18.85,5
VIJ19,2018-12-04 20:00,5,18.8,18.85,18.8,18.85,73
VIJ19,2018-12-04 20:30,5,18.9,18.9,18.85,18.85,39
VIJ19,2018-12-04 21:00,5,18.85,18.85,18.85,18.85,29
VIJ19,2018-12-04 22:00,5,18.86,18.86,18.85,18.85,3
VIJ19,2018-12-04 23:00,5,18.85,18.85,18.85,18.85,1
VIJ19,2018-12-05 00:00,5,18.82,18.85,18.82,18.84,12
VIJ19,2018-12-05 00:30,5,18.85,18.85,18.85,18.85,1
VIJ19,2018-12-05 01:30,5,18.8,18.8,18.8,18.8,11
VIJ19,2018-12-05 02:00,5,18.8,18.85,18.8,18.82,50
VIJ19,2018-12-05 02:30,5,18.78,18.8,18.75,18.75,31
VIJ19,2018-12-05 03:00,5,18.76,18.8,18.75,18.8,24
VIJ19,2018-12-05 03:30,5,18.8,18.8,18.8,18.8,21
VIJ19,2018-12-05 04:00,5,18.75,18.75,18.75,18.75,2
VIJ19,2018-12-05 04:30,5,18.8,18.8,18.8,18.8,20
VIJ19,2018-12-05 05:00,5,18.8,18.8,18.8,18.8,2
VIJ19,2018-12-05 06:00,5,18.85,18.85,18.85,18.85,6
VIJ19,2018-12-05 06:30,5,18.8,18.85,18.8,18.8,10
VIJ19,2018-12-05 07:00,5,18.8,18.8,18.8,18.8,2
VIJ19,2018-12-05 08:00,5,18.86,18.91,18.85,18.9,77
VIJ19,2018-12-05 17:00,6,18.95,19.7,18.95,19.2,171
VIJ19,2018-12-05 17:30,6,19.25,19.25,19.25,19.25,11
VIJ19,2018-12-05 18:00,6,19.2,19.3,19.2,19.3,35
VIJ19,2018-12-05 18:30,6,19.27,19.3,19.24,19.26,117
VIJ19,2018-12-05 19:00,6,19.27,19.45,19.27,19.38,24
VIJ19,2018-12-05 19:30,6,19.38,19.38,19.3,19.33,14
VIJ19,2018-12-05 20:00,6,19.33,19.34,19.3,19.34,3
VIJ19,2018-12-05 21:00,6,19.4,19.55,19.4,19.47,29
VIJ19,2018-12-05 21:30,6,19.45,19.47,19.43,19.43,28
VIJ19,2018-12-05 22:00,6,19.43,19.5,19.43,19.47,20
VIJ19,2018-12-05 22:30,6,19.51,19.51,19.42,19.42,11
VIJ19,2018-12-05 23:00,6,19.46,19.46,19.42,19.42,10
VIJ19,2018-12-05 23:30,6,19.45,19.45,19.38,19.38,38
VIJ19,2018-12-06 00:00,6,19.38,19.47,19.35,19.47,18
VIJ19,2018-12-06 00:30,6,19.45,19.45,19.45,19.45,13
VIJ19,2018-12-06 01:00,6,19.4,19.4,19.33,19.33,42
VIJ19,2018-12-06 01:30,6,19.3,19.35,19.27,19.35,18
VIJ19,2018-12-06 02:00,6,19.4,19.45,19.4,19.45,21
VIJ19,2018-12-06 02:30,6,19.49,19.5,19.45,19.5,8
VIJ19,2018-12-06 03:00,6,19.47,19.52,19.47,19.5,27
VIJ19,2018-12-06 03:30,6,19.55,19.67,19.55,19.67,50
VIJ19,2018-12-06 04:00,6,19.7,19.72,19.7,19.72,38
VIJ19,2018-12-06 04:30,6,19.75,19.75,19.67,19.72,50
VIJ19,2018-12-06 05:00,6,19.65,19.65,19.55,19.55,28
VIJ19,2018-12-06 05:30,6,19.55,19.65,19.55,19.65,86
VIJ19,2018-12-06 06:00,6,19.6,19.6,19.5,19.5,173
VIJ19,2018-12-06 06:30,6,19.5,19.62,19.5,19.62,68
VIJ19,2018-12-06 07:00,6,19.61,19.61,19.55,19.57,52
VIJ19,2018-12-06 07:30,6,19.6,19.68,19.6,19.66,44
VIJ19,2018-12-06 08:00,6,19.65,19.8,19.65,19.76,240
VIJ19,2018-12-06 08:30,6,19.8,20.02,19.55,19.91,1374
VIJ19,2018-12-06 09:00,6,19.95,19.95,19.61,19.8,976
VIJ19,2018-12-06 09:30,6,19.85,20.07,19.8,20.05,422
VIJ19,2018-12-06 10:00,6,20.05,20.22,20.02,20.22,797
VIJ19,2018-12-06 10:30,6,20.21,20.21,19.87,19.9,445
VIJ19,2018-12-06 11:00,6,19.92,19.97,19.71,19.72,219
VIJ19,2018-12-06 11:30,6,19.75,19.82,19.61,19.7,306
VIJ19,2018-12-06 12:00,6,19.71,19.85,19.71,19.79,230
VIJ19,2018-12-06 12:30,6,19.85,19.85,19.6,19.6,158
VIJ19,2018-12-06 13:00,6,19.6,19.66,19.5,19.51,403
VIJ19,2018-12-06 13:30,6,19.55,19.72,19.45,19.46,401
VIJ19,2018-12-06 14:00,6,19.46,19.55,19.37,19.4,356
VIJ19,2018-12-06 14:30,6,19.4,19.4,19.15,19.2,1331
VIJ19,2018-12-06 15:00,6,19.2,19.25,19.05,19.06,588
VIJ19,2018-12-06 15:30,6,19.06,19.1,19.01,19.02,113
VIJ19,2018-12-06 17:00,7,19.05,19.05,19,19,6
VIJ19,2018-12-06 17:30,7,19.05,19.05,19.05,19.05,7
VIJ19,2018-12-06 18:00,7,19.05,19.05,19.05,19.05,13
VIJ19,2018-12-06 18:30,7,19.09,19.09,19.09,19.09,5
VIJ19,2018-12-06 19:00,7,19.08,19.08,19.05,19.05,16
VIJ19,2018-12-06 19:30,7,19.2,19.22,19.2,19.22,5
VIJ19,2018-12-06 21:30,7,19.17,19.17,19.17,19.17,6
VIJ19,2018-12-06 22:30,7,19.17,19.17,19.17,19.17,5
VIJ19,2018-12-06 23:00,7,19.2,19.2,19.2,19.2,1
VIJ19,2018-12-07 01:00,7,19.25,19.25,19.25,19.25,1
VIJ19,2018-12-07 01:30,7,19.3,19.35,19.3,19.35,20
VIJ19,2018-12-07 02:00,7,19.4,19.45,19.35,19.35,75
VIJ19,2018-12-07 02:30,7,19.32,19.35,19.3,19.35,19
VIJ19,2018-12-07 03:00,7,19.36,19.36,19.35,19.35,3
VIJ19,2018-12-07 03:30,7,19.3,19.3,19.21,19.25,15
VIJ19,2018-12-07 04:30,7,19.22,19.22,19.22,19.22,1
VIJ19,2018-12-07 05:00,7,19.28,19.35,19.28,19.35,37
VIJ19,2018-12-07 05:30,7,19.35,19.36,19.33,19.35,39
VIJ19,2018-12-07 06:00,7,19.35,19.35,19.32,19.32,50
VIJ19,2018-12-07 06:30,7,19.3,19.3,19.25,19.25,74
VIJ19,2018-12-07 07:00,7,19.25,19.26,19.15,19.17,78
VIJ19,2018-12-07 07:30,7,19.15,19.15,19,19.02,167
VIJ19,2018-12-07 08:00,7,19.05,19.05,19.05,19.05,60
VIJ19,2018-12-07 08:30,7,19.05,19.1,18.87,19.05,783
VIJ19,2018-12-07 09:00,7,19.07,19.43,19,19.36,950
VIJ19,2018-12-07 09:30,7,19.35,19.5,19.31,19.35,387
VIJ19,2018-12-07 10:00,7,19.38,19.71,19.38,19.65,815
VIJ19,2018-12-07 10:30,7,19.6,19.72,19.53,19.72,304
VIJ19,2018-12-07 11:00,7,19.75,19.75,19.61,19.7,373
VIJ19,2018-12-07 11:30,7,19.72,19.86,19.6,19.62,437
VIJ19,2018-12-07 12:00,7,19.62,19.77,19.6,19.65,261
VIJ19,2018-12-07 12:30,7,19.65,19.9,19.63,19.9,287
VIJ19,2018-12-07 13:00,7,19.9,19.97,19.75,19.8,477
VIJ19,2018-12-07 13:30,7,19.85,20.02,19.82,20,416
VIJ19,2018-12-07 14:00,7,19.96,20.01,19.77,19.77,586
VIJ19,2018-12-07 14:30,7,19.76,19.85,19.56,19.77,737
VIJ19,2018-12-07 15:00,7,19.75,19.85,19.75,19.75,794
VIJ19,2018-12-07 15:30,7,19.73,19.8,19.71,19.73,111
VIJ19,2018-12-09 17:00,10,19.8,20.06,19.8,20,33
VIJ19,2018-12-09 17:30,10,19.95,20.1,19.95,20.05,13
VIJ19,2018-12-09 18:00,10,20.05,20.05,19.95,20.05,97
VIJ19,2018-12-09 18:30,10,20,20,20,20,6
VIJ19,2018-12-09 19:00,10,20,20,19.97,19.97,3
VIJ19,2018-12-09 19:30,10,20,20,19.95,19.95,3
VIJ19,2018-12-09 20:00,10,19.95,20.06,19.95,20.06,20
VIJ19,2018-12-09 21:00,10,20.05,20.07,20.05,20.07,8
VIJ19,2018-12-09 21:30,10,20.05,20.05,20.01,20.03,25
VIJ19,2018-12-09 22:00,10,20.03,20.03,20.03,20.03,11
VIJ19,2018-12-09 23:00,10,20.02,20.02,20.02,20.02,5
VIJ19,2018-12-10 00:00,10,20.02,20.05,20,20,8
VIJ19,2018-12-10 00:30,10,20.05,20.05,20.04,20.04,4
VIJ19,2018-12-10 01:00,10,19.98,19.98,19.95,19.95,10
VIJ19,2018-12-10 01:30,10,19.95,19.95,19.91,19.91,2
VIJ19,2018-12-10 02:00,10,19.9,19.9,19.82,19.85,39
VIJ19,2018-12-10 02:30,10,19.96,19.96,19.96,19.96,1
VIJ19,2018-12-10 03:00,10,19.91,19.92,19.91,19.92,3
VIJ19,2018-12-10 03:30,10,19.9,19.9,19.9,19.9,2
VIJ19,2018-12-10 04:00,10,19.85,19.87,19.85,19.85,3
VIJ19,2018-12-10 04:30,10,19.85,19.85,19.85,19.85,2
VIJ19,2018-12-10 05:00,10,19.85,19.85,19.79,19.81,90
VIJ19,2018-12-10 05:30,10,19.8,19.8,19.78,19.78,106
VIJ19,2018-12-10 06:00,10,19.78,19.85,19.78,19.8,29
VIJ19,2018-12-10 06:30,10,19.75,19.75,19.7,19.7,6
VIJ19,2018-12-10 07:00,10,19.65,19.65,19.62,19.62,2
VIJ19,2018-12-10 07:30,10,19.65,19.67,19.65,19.67,7
VIJ19,2018-12-10 08:00,10,19.7,19.75,19.7,19.75,16
VIJ19,2018-12-10 08:30,10,19.75,20.08,19.7,20.05,620
VIJ19,2018-12-10 09:00,10,20.05,20.1,19.87,20,476
VIJ19,2018-12-10 09:30,10,20,20.27,20,20.27,464
VIJ19,2018-12-10 10:00,10,20.26,20.48,20.25,20.31,1191
VIJ19,2018-12-10 10:30,10,20.28,20.3,20.1,20.25,503
VIJ19,2018-12-10 11:00,10,20.25,20.3,20.2,20.25,108
VIJ19,2018-12-10 11:30,10,20.25,20.25,19.96,20,363
VIJ19,2018-12-10 12:00,10,20,20.05,19.91,20.05,145
VIJ19,2018-12-10 12:30,10,20.05,20.05,19.8,19.9,317
VIJ19,2018-12-10 13:00,10,19.86,20,19.8,19.9,223
VIJ19,2018-12-10 13:30,10,19.9,19.95,19.72,19.95,1310
VIJ19,2018-12-10 14:00,10,19.95,20,19.88,19.9,152
VIJ19,2018-12-10 14:30,10,19.88,19.88,19.71,19.81,407
VIJ19,2018-12-10 15:00,10,19.8,19.8,19.66,19.66,515
VIJ19,2018-12-10 15:30,10,19.68,19.7,19.61,19.7,147
VIJ19,2018-12-10 17:00,11,19.7,19.7,19.7,19.7,11
VIJ19,2018-12-10 17:30,11,19.75,19.75,19.75,19.75,4
VIJ19,2018-12-10 18:00,11,19.8,19.8,19.8,19.8,8
VIJ19,2018-12-10 18:30,11,19.85,19.85,19.85,19.85,1
VIJ19,2018-12-10 19:00,11,19.85,19.85,19.85,19.85,14
VIJ19,2018-12-10 19:30,11,19.75,19.83,19.75,19.83,8
VIJ19,2018-12-10 20:00,11,19.83,19.9,19.83,19.85,72
VIJ19,2018-12-11 00:00,11,19.8,19.8,19.78,19.78,17
VIJ19,2018-12-11 00:30,11,19.77,19.77,19.77,19.77,2
VIJ19,2018-12-11 01:00,11,19.75,19.75,19.75,19.75,16
VIJ19,2018-12-11 01:30,11,19.72,19.75,19.72,19.75,7
VIJ19,2018-12-11 02:00,11,19.75,19.8,19.73,19.73,11
VIJ19,2018-12-11 04:00,11,19.7,19.72,19.61,19.62,16
VIJ19,2018-12-11 04:30,11,19.65,19.65,19.61,19.61,46
VIJ19,2018-12-11 05:00,11,19.61,19.61,19.6,19.6,103
VIJ19,2018-12-11 05:30,11,19.55,19.55,19.53,19.55,27
VIJ19,2018-12-11 06:00,11,19.5,19.5,19.45,19.5,29
VIJ19,2018-12-11 06:30,11,19.5,19.51,19.5,19.5,36
VIJ19,2018-12-11 07:00,11,19.55,19.56,19.55,19.56,137
VIJ19,2018-12-11 07:30,11,19.55,19.56,19.4,19.42,42
VIJ19,2018-12-11 08:00,11,19.45,19.5,19.4,19.45,127
VIJ19,2018-12-11 08:30,11,19.42,19.7,19.4,19.66,495
VIJ19,2018-12-11 09:00,11,19.65,19.8,19.61,19.7,363
VIJ19,2018-12-11 09:30,11,19.67,19.9,19.67,19.85,311
VIJ19,2018-12-11 10:00,11,19.84,19.9,19.78,19.86,292
VIJ19,2018-12-11 10:30,11,19.87,19.98,19.85,19.85,490
VIJ19,2018-12-11 11:00,11,19.86,20.12,19.86,20.05,675
VIJ19,2018-12-11 11:30,11,20.05,20.1,19.97,20.05,240
VIJ19,2018-12-11 12:00,11,20.05,20.07,19.91,19.97,318
VIJ19,2018-12-11 12:30,11,20,20.2,20,20.2,226
VIJ19,2018-12-11 13:00,11,20.2,20.2,19.91,19.93,304
VIJ19,2018-12-11 13:30,11,19.9,19.91,19.8,19.85,185
VIJ19,2018-12-11 14:00,11,19.81,19.92,19.66,19.7,403
VIJ19,2018-12-11 14:30,11,19.72,19.9,19.6,19.9,679
VIJ19,2018-12-11 15:00,11,19.86,19.87,19.7,19.76,675
VIJ19,2018-12-11 15:30,11,19.8,20,19.8,19.99,203
VIJ19,2018-12-11 17:00,12,19.9,19.9,19.85,19.9,16
VIJ19,2018-12-11 17:30,12,19.9,19.9,19.9,19.9,1
VIJ19,2018-12-11 18:00,12,19.87,19.87,19.8,19.8,7
VIJ19,2018-12-11 18:30,12,19.75,19.75,19.75,19.75,5
VIJ19,2018-12-11 19:30,12,19.75,19.75,19.65,19.65,21
VIJ19,2018-12-11 20:00,12,19.65,19.65,19.65,19.65,2
VIJ19,2018-12-11 21:30,12,19.65,19.65,19.65,19.65,2
VIJ19,2018-12-11 22:00,12,19.61,19.61,19.61,19.61,1
VIJ19,2018-12-11 22:30,12,19.62,19.62,19.62,19.62,1
VIJ19,2018-12-11 23:00,12,19.65,19.65,19.62,19.62,3
VIJ19,2018-12-11 23:30,12,19.65,19.65,19.58,19.6,30
VIJ19,2018-12-12 00:00,12,19.56,19.56,19.56,19.56,1
VIJ19,2018-12-12 00:30,12,19.6,19.63,19.6,19.63,7
VIJ19,2018-12-12 01:30,12,19.69,19.7,19.69,19.7,29
VIJ19,2018-12-12 02:00,12,19.75,19.75,19.67,19.7,16
VIJ19,2018-12-12 02:30,12,19.68,19.7,19.65,19.65,32
VIJ19,2018-12-12 03:00,12,19.65,19.65,19.56,19.57,23
VIJ19,2018-12-12 03:30,12,19.55,19.57,19.55,19.55,20
VIJ19,2018-12-12 04:30,12,19.55,19.55,19.5,19.5,54
VIJ19,2018-12-12 05:00,12,19.53,19.58,19.53,19.55,56
VIJ19,2018-12-12 05:30,12,19.55,19.55,19.55,19.55,7
VIJ19,2018-12-12 06:00,12,19.57,19.57,19.55,19.55,15
VIJ19,2018-12-12 06:30,12,19.55,19.55,19.55,19.55,1
VIJ19,2018-12-12 07:00,12,19.55,19.6,19.55,19.6,97
VIJ19,2018-12-12 07:30,12,19.6,19.61,19.45,19.47,169
VIJ19,2018-12-12 08:00,12,19.5,19.5,19.49,19.5,140
VIJ19,2018-12-12 08:30,12,19.55,19.77,19.5,19.71,573
VIJ19,2018-12-12 09:00,12,19.7,19.71,19.5,19.6,538
VIJ19,2018-12-12 09:30,12,19.6,19.67,19.5,19.5,212
VIJ19,2018-12-12 10:00,12,19.5,19.6,19.42,19.6,392
VIJ19,2018-12-12 10:30,12,19.56,19.6,19.5,19.55,213
VIJ19,2018-12-12 11:00,12,19.53,19.59,19.5,19.55,158
VIJ19,2018-12-12 11:30,12,19.52,19.57,19.5,19.5,251
VIJ19,2018-12-12 12:00,12,19.51,19.51,19.46,19.47,189
VIJ19,2018-12-12 12:30,12,19.47,19.53,19.46,19.52,104
VIJ19,2018-12-12 13:00,12,19.53,19.63,19.51,19.61,333
VIJ19,2018-12-12 13:30,12,19.62,19.68,19.6,19.65,484
VIJ19,2018-12-12 14:00,12,19.66,19.71,19.63,19.7,387
VIJ19,2018-12-12 14:30,12,19.7,19.85,19.65,19.85,893
VIJ19,2018-12-12 15:00,12,19.86,19.87,19.7,19.77,338
VIJ19,2018-12-12 15:30,12,19.8,19.93,19.8,19.87,170
VIJ19,2018-12-12 17:00,13,19.85,19.85,19.8,19.83,54
VIJ19,2018-12-12 17:30,13,19.83,19.83,19.75,19.78,22
VIJ19,2018-12-12 18:00,13,19.76,19.76,19.75,19.75,6
VIJ19,2018-12-12 18:30,13,19.78,19.78,19.78,19.78,1
VIJ19,2018-12-12 20:00,13,19.72,19.72,19.72,19.72,1
VIJ19,2018-12-12 20:30,13,19.7,19.7,19.7,19.7,2
VIJ19,2018-12-12 22:30,13,19.65,19.65,19.64,19.64,5
VIJ19,2018-12-12 23:00,13,19.66,19.68,19.66,19.68,7
VIJ19,2018-12-12 23:30,13,19.71,19.71,19.71,19.71,1
VIJ19,2018-12-13 00:30,13,19.66,19.66,19.63,19.63,11
VIJ19,2018-12-13 01:00,13,19.65,19.65,19.63,19.63,3
VIJ19,2018-12-13 02:30,13,19.72,19.75,19.72,19.75,24
VIJ19,2018-12-13 03:00,13,19.77,19.77,19.77,19.77,1
VIJ19,2018-12-13 03:30,13,19.75,19.75,19.75,19.75,8
VIJ19,2018-12-13 04:00,13,19.8,19.8,19.75,19.75,12
VIJ19,2018-12-13 04:30,13,19.73,19.73,19.73,19.73,2
VIJ19,2018-12-13 05:00,13,19.75,19.75,19.75,19.75,2
VIJ19,2018-12-13 05:30,13,19.8,19.81,19.8,19.81,14
VIJ19,2018-12-13 06:00,13,19.8,19.8,19.78,19.78,9
VIJ19,2018-12-13 06:30,13,19.76,19.77,19.76,19.77,3
VIJ19,2018-12-13 07:00,13,19.75,19.75,19.7,19.7,16
VIJ19,2018-12-13 07:30,13,19.7,19.7,19.7,19.7,5
VIJ19,2018-12-13 08:00,13,19.7,19.71,19.66,19.7,86
VIJ19,2018-12-13 08:30,13,19.68,19.77,19.61,19.75,303
VIJ19,2018-12-13 09:00,13,19.75,19.75,19.54,19.67,361
VIJ19,2018-12-13 09:30,13,19.67,19.87,19.62,19.8,302
VIJ19,2018-12-13 10:00,13,19.85,19.86,19.8,19.8,153
VIJ19,2018-12-13 10:30,13,19.81,19.82,19.7,19.81,227
VIJ19,2018-12-13 11:00,13,19.85,19.93,19.85,19.9,97
VIJ19,2018-12-13 11:30,13,19.87,20,19.85,19.95,339
VIJ19,2018-12-13 12:00,13,19.97,20.03,19.9,19.95,329
VIJ19,2018-12-13 12:30,13,19.95,19.95,19.8,19.9,237
VIJ19,2018-12-13 13:00,13,19.9,19.96,19.87,19.95,153
VIJ19,2018-12-13 13:30,13,19.95,19.98,19.83,19.85,471
VIJ19,2018-12-13 14:00,13,19.85,19.96,19.8,19.83,654
VIJ19,2018-12-13 14:30,13,19.85,19.9,19.75,19.8,623
VIJ19,2018-12-13 15:00,13,19.8,19.85,19.75,19.8,288
VIJ19,2018-12-13 15:30,13,19.82,19.85,19.75,19.85,125
VIJ19,2018-12-13 17:00,14,19.8,19.8,19.79,19.8,62
VIJ19,2018-12-13 18:00,14,19.75,19.75,19.75,19.75,18
VIJ19,2018-12-13 18:30,14,19.8,19.85,19.8,19.85,2
VIJ19,2018-12-13 19:00,14,19.88,20.05,19.88,20.03,70
VIJ19,2018-12-13 19:30,14,20.05,20.05,20.02,20.05,24
VIJ19,2018-12-13 20:00,14,20.05,20.1,20.05,20.05,35
VIJ19,2018-12-13 20:30,14,20.05,20.05,20.05,20.05,11
VIJ19,2018-12-13 21:00,14,20.01,20.1,20,20,63
VIJ19,2018-12-13 21:30,14,20.05,20.05,20.05,20.05,4
VIJ19,2018-12-13 23:00,14,20.05,20.05,20,20,8
VIJ19,2018-12-13 23:30,14,20,20.06,19.99,20.06,133
VIJ19,2018-12-14 00:00,14,20.05,20.05,20.05,20.05,4
VIJ19,2018-12-14 00:30,14,20.05,20.05,20.05,20.05,1
VIJ19,2018-12-14 01:00,14,20.05,20.05,20.05,20.05,1
VIJ19,2018-12-14 01:30,14,20.05,20.05,20.05,20.05,2
VIJ19,2018-12-14 02:00,14,20.08,20.12,20.05,20.12,42
VIJ19,2018-12-14 02:30,14,20.15,20.22,20.15,20.22,45
VIJ19,2018-12-14 03:00,14,20.22,20.22,20.18,20.21,22
VIJ19,2018-12-14 03:30,14,20.25,20.25,20.22,20.25,79
VIJ19,2018-12-14 04:00,14,20.16,20.16,20.15,20.15,31
VIJ19,2018-12-14 04:30,14,20.15,20.15,20.15,20.15,3
VIJ19,2018-12-14 05:30,14,20.15,20.15,20.1,20.1,14
VIJ19,2018-12-14 06:00,14,20.1,20.12,20.1,20.1,9
VIJ19,2018-12-14 06:30,14,20.06,20.11,20.06,20.1,42
VIJ19,2018-12-14 07:00,14,20.1,20.1,20.06,20.08,18
VIJ19,2018-12-14 07:30,14,20.1,20.1,20.1,20.1,6
VIJ19,2018-12-14 08:00,14,20.05,20.06,20,20.05,117
VIJ19,2018-12-14 08:30,14,20.05,20.11,20,20,256
VIJ19,2018-12-14 09:00,14,20.01,20.01,19.93,19.95,71
VIJ19,2018-12-14 09:30,14,20.08,20.15,19.95,20.02,292
VIJ19,2018-12-14 10:00,14,20.05,20.17,19.95,20.12,728
VIJ19,2018-12-14 10:30,14,20.07,20.21,20.05,20.2,406
VIJ19,2018-12-14 11:00,14,20.13,20.17,20.1,20.1,203
VIJ19,2018-12-14 11:30,14,20.07,20.12,20.05,20.1,154
VIJ19,2018-12-14 12:00,14,20.12,20.16,20.05,20.11,212
VIJ19,2018-12-14 12:30,14,20.15,20.22,20.08,20.15,242
VIJ19,2018-12-14 13:00,14,20.17,20.21,20.1,20.1,201
VIJ19,2018-12-14 13:30,14,20.12,20.32,20.11,20.15,1189
VIJ19,2018-12-14 14:00,14,20.15,20.2,20.07,20.18,455
VIJ19,2018-12-14 14:30,14,20.2,20.27,20.1,20.15,1033
VIJ19,2018-12-14 15:00,14,20.15,20.15,20.05,20.1,495
VIJ19,2018-12-14 15:30,14,20.08,20.15,20.06,20.15,52
VIJ19,2018-12-16 17:00,17,20.15,20.15,20.1,20.1,17
VIJ19,2018-12-16 18:00,17,20.06,20.06,20.05,20.05,62
VIJ19,2018-12-16 18:30,17,20.01,20.05,20.01,20.04,14
VIJ19,2018-12-16 19:30,17,20.02,20.02,19.96,19.97,24
VIJ19,2018-12-16 20:00,17,20,20,20,20,7
VIJ19,2018-12-16 20:30,17,19.97,19.97,19.97,19.97,6
VIJ19,2018-12-16 22:00,17,20,20,19.98,19.98,7
VIJ19,2018-12-16 22:30,17,20,20,20,20,11
VIJ19,2018-12-16 23:00,17,19.97,19.97,19.95,19.97,22
VIJ19,2018-12-17 00:00,17,19.98,19.98,19.98,19.98,1
VIJ19,2018-12-17 01:30,17,20.06,20.06,20.06,20.06,1
VIJ19,2018-12-17 02:00,17,20.1,20.1,20.1,20.1,26
VIJ19,2018-12-17 02:30,17,20.01,20.01,20.01,20.01,1
VIJ19,2018-12-17 03:30,17,20.1,20.1,20.1,20.1,1
VIJ19,2018-12-17 04:00,17,20.05,20.05,20.01,20.01,5
VIJ19,2018-12-17 05:00,17,20.06,20.1,20.05,20.1,28
VIJ19,2018-12-17 05:30,17,20.12,20.12,20.12,20.12,1
VIJ19,2018-12-17 06:00,17,20.1,20.15,20.1,20.15,13
VIJ19,2018-12-17 07:00,17,20.2,20.2,20.15,20.2,8
VIJ19,2018-12-17 07:30,17,20.2,20.28,20.2,20.25,87
VIJ19,2018-12-17 08:00,17,20.3,20.3,20.21,20.27,977
VIJ19,2018-12-17 08:30,17,20.3,20.5,20.28,20.35,1220
VIJ19,2018-12-17 09:00,17,20.35,20.36,20.2,20.26,139
VIJ19,2018-12-17 09:30,17,20.25,20.4,20.19,20.25,162
VIJ19,2018-12-17 10:00,17,20.2,20.25,20.15,20.2,176
VIJ19,2018-12-17 10:30,17,20.2,20.33,20.2,20.2,115
VIJ19,2018-12-17 11:00,17,20.2,20.4,20.2,20.35,403
VIJ19,2018-12-17 11:30,17,20.35,20.55,20.35,20.52,245
VIJ19,2018-12-17 12:00,17,20.55,20.6,20.4,20.5,249
VIJ19,2018-12-17 12:30,17,20.5,20.65,20.45,20.56,639
VIJ19,2018-12-17 13:00,17,20.57,20.65,20.45,20.6,490
VIJ19,2018-12-17 13:30,17,20.6,20.62,20.5,20.55,340
VIJ19,2018-12-17 14:00,17,20.55,20.72,20.5,20.7,321
VIJ19,2018-12-17 14:30,17,20.75,20.9,20.67,20.7,720
VIJ19,2018-12-17 15:00,17,20.65,20.72,20.57,20.6,780
VIJ19,2018-12-17 15:30,17,20.57,20.61,20.52,20.52,169
VIJ19,2018-12-17 17:00,18,20.5,20.5,20.42,20.46,54
VIJ19,2018-12-17 17:30,18,20.47,20.47,20.47,20.47,1
VIJ19,2018-12-17 18:00,18,20.5,20.5,20.47,20.5,19
VIJ19,2018-12-17 18:30,18,20.5,20.5,20.45,20.48,7
VIJ19,2018-12-17 19:00,18,20.45,20.45,20.45,20.45,1
VIJ19,2018-12-17 19:30,18,20.42,20.42,20.38,20.38,5
VIJ19,2018-12-17 20:00,18,20.4,20.43,20.4,20.43,15
VIJ19,2018-12-17 20:30,18,20.45,20.45,20.45,20.45,87
VIJ19,2018-12-17 21:00,18,20.5,20.5,20.5,20.5,18
VIJ19,2018-12-17 21:30,18,20.52,20.57,20.52,20.55,31
VIJ19,2018-12-17 22:00,18,20.55,20.55,20.55,20.55,5
VIJ19,2018-12-17 23:30,18,20.6,20.6,20.6,20.6,6
VIJ19,2018-12-18 01:00,18,20.5,20.55,20.5,20.55,10
VIJ19,2018-12-18 01:30,18,20.47,20.47,20.47,20.47,1
VIJ19,2018-12-18 02:00,18,20.5,20.52,20.5,20.52,27
VIJ19,2018-12-18 02:30,18,20.5,20.52,20.48,20.5,11
VIJ19,2018-12-18 03:00,18,20.5,20.52,20.5,20.52,27
VIJ19,2018-12-18 03:30,18,20.53,20.53,20.47,20.47,4
VIJ19,2018-12-18 04:00,18,20.47,20.5,20.45,20.45,3
VIJ19,2018-12-18 04:30,18,20.47,20.52,20.47,20.52,18
VIJ19,2018-12-18 05:00,18,20.5,20.5,20.45,20.47,24
VIJ19,2018-12-18 05:30,18,20.48,20.5,20.45,20.45,55
VIJ19,2018-12-18 06:30,18,20.5,20.5,20.38,20.39,6
VIJ19,2018-12-18 07:00,18,20.38,20.42,20.38,20.42,3
VIJ19,2018-12-18 07:30,18,20.42,20.45,20.4,20.45,15
VIJ19,2018-12-18 08:00,18,20.46,20.46,20.45,20.45,23
VIJ19,2018-12-18 08:30,18,20.47,20.57,20.45,20.45,276
VIJ19,2018-12-18 09:00,18,20.5,20.68,20.47,20.65,197
VIJ19,2018-12-18 09:30,18,20.64,20.78,20.6,20.75,426
VIJ19,2018-12-18 10:00,18,20.73,20.88,20.7,20.83,241
VIJ19,2018-12-18 10:30,18,20.8,20.83,20.75,20.8,108
VIJ19,2018-12-18 11:00,18,20.82,20.85,20.65,20.8,173
VIJ19,2018-12-18 11:30,18,20.76,20.8,20.7,20.75,224
VIJ19,2018-12-18 12:00,18,20.75,20.85,20.7,20.79,434
VIJ19,2018-12-18 12:30,18,20.8,20.95,20.75,20.95,287
VIJ19,2018-12-18 13:00,18,20.9,20.95,20.85,20.85,235
VIJ19,2018-12-18 13:30,18,20.9,21.1,20.89,21.1,520
VIJ19,2018-12-18 14:00,18,21.1,21.12,20.87,21,495
VIJ19,2018-12-18 14:30,18,21,21,20.65,20.75,541
VIJ19,2018-12-18 15:00,18,20.74,20.87,20.74,20.87,807
VIJ19,2018-12-18 15:30,18,20.87,21,20.85,20.98,374
VIJ19,2018-12-18 17:00,19,21.03,21.03,20.95,20.95,80
VIJ19,2018-12-18 17:30,19,20.92,20.95,20.92,20.95,2
VIJ19,2018-12-18 18:00,19,20.95,20.95,20.9,20.95,85
VIJ19,2018-12-18 18:30,19,20.94,20.95,20.85,20.87,64
VIJ19,2018-12-18 19:00,19,20.9,20.91,20.8,20.8,19
VIJ19,2018-12-18 19:30,19,20.8,20.8,20.8,20.8,10
VIJ19,2018-12-18 20:00,19,20.81,20.82,20.8,20.8,16
VIJ19,2018-12-18 20:30,19,20.8,20.81,20.8,20.81,6
VIJ19,2018-12-18 21:00,19,20.8,20.8,20.78,20.78,3
VIJ19,2018-12-18 21:30,19,20.8,20.8,20.77,20.77,16
VIJ19,2018-12-18 22:00,19,20.8,20.8,20.76,20.76,3
VIJ19,2018-12-18 22:30,19,20.76,20.76,20.75,20.75,30
VIJ19,2018-12-18 23:00,19,20.75,20.75,20.73,20.73,12
VIJ19,2018-12-19 00:00,19,20.72,20.72,20.72,20.72,6
VIJ19,2018-12-19 01:00,19,20.7,20.75,20.7,20.75,18
VIJ19,2018-12-19 01:30,19,20.7,20.77,20.7,20.77,34
VIJ19,2018-12-19 02:00,19,20.75,20.81,20.73,20.77,78
VIJ19,2018-12-19 02:30,19,20.8,20.85,20.8,20.8,10
VIJ19,2018-12-19 03:00,19,20.8,20.8,20.8,20.8,3
VIJ19,2018-12-19 03:30,19,20.8,20.8,20.75,20.75,10
VIJ19,2018-12-19 04:00,19,20.7,20.72,20.7,20.72,4
VIJ19,2018-12-19 04:30,19,20.75,20.76,20.73,20.76,61
VIJ19,2018-12-19 05:00,19,20.76,20.77,20.7,20.76,38
VIJ19,2018-12-19 05:30,19,20.76,20.78,20.75,20.75,10
VIJ19,2018-12-19 06:00,19,20.7,20.72,20.7,20.71,131
VIJ19,2018-12-19 06:30,19,20.72,20.77,20.7,20.76,260
VIJ19,2018-12-19 07:00,19,20.77,20.9,20.76,20.85,46
VIJ19,2018-12-19 07:30,19,20.85,20.85,20.8,20.82,27
VIJ19,2018-12-19 08:00,19,20.85,20.95,20.85,20.86,265
VIJ19,2018-12-19 08:30,19,20.85,20.86,20.65,20.72,470
VIJ19,2018-12-19 09:00,19,20.71,20.76,20.63,20.65,277
VIJ19,2018-12-19 09:30,19,20.62,20.7,20.58,20.63,201
VIJ19,2018-12-19 10:00,19,20.62,20.75,20.61,20.72,408
VIJ19,2018-12-19 10:30,19,20.7,20.75,20.57,20.57,371
VIJ19,2018-12-19 11:00,19,20.57,20.57,20.47,20.5,387
VIJ19,2018-12-19 11:30,19,20.51,20.56,20.48,20.55,163
VIJ19,2018-12-19 12:00,19,20.56,20.6,20.51,20.55,342
VIJ19,2018-12-19 12:30,19,20.52,20.56,20.45,20.45,281
VIJ19,2018-12-19 13:00,19,20.46,20.87,20.38,20.55,974
VIJ19,2018-12-19 13:30,19,20.56,21.03,20.45,20.97,781
VIJ19,2018-12-19 14:00,19,20.97,21.26,20.9,21.05,1445
VIJ19,2018-12-19 14:30,19,21.05,21.2,20.9,20.95,657
VIJ19,2018-12-19 15:00,19,21,21.13,20.91,21.07,1252
VIJ19,2018-12-19 15:30,19,21.02,21.15,21.02,21.07,185
VIJ19,2018-12-19 17:00,20,21.05,21.1,20.95,20.95,39
VIJ19,2018-12-19 17:30,20,20.91,20.91,20.91,20.91,4
VIJ19,2018-12-19 18:00,20,20.95,21,20.91,20.96,21
VIJ19,2018-12-19 18:30,20,20.98,20.98,20.94,20.94,7
VIJ19,2018-12-19 19:00,20,20.9,20.91,20.9,20.91,9
VIJ19,2018-12-19 19:30,20,20.9,20.92,20.9,20.92,3
VIJ19,2018-12-19 20:00,20,20.94,21,20.94,21,15
VIJ19,2018-12-19 20:30,20,21,21,21,21,2
VIJ19,2018-12-19 21:00,20,21.05,21.15,21.05,21.15,23
VIJ19,2018-12-19 21:30,20,21.1,21.17,21.1,21.15,13
VIJ19,2018-12-19 22:00,20,21.15,21.21,21.15,21.2,45
VIJ19,2018-12-19 22:30,20,21.22,21.35,21.21,21.3,213
VIJ19,2018-12-19 23:00,20,21.3,21.32,21.23,21.3,80
VIJ19,2018-12-19 23:30,20,21.3,21.3,21.22,21.25,18
VIJ19,2018-12-20 00:00,20,21.25,21.35,21.25,21.3,19
VIJ19,2018-12-20 00:30,20,21.27,21.27,21.22,21.25,13
VIJ19,2018-12-20 01:00,20,21.24,21.25,21.17,21.17,35
VIJ19,2018-12-20 01:30,20,21.17,21.2,21.13,21.2,45
VIJ19,2018-12-20 02:00,20,21.2,21.25,21.15,21.25,184
VIJ19,2018-12-20 02:30,20,21.2,21.2,21.2,21.2,23
VIJ19,2018-12-20 03:00,20,21.2,21.2,21.1,21.1,44
VIJ19,2018-12-20 03:30,20,21.1,21.1,21.1,21.1,16
VIJ19,2018-12-20 04:00,20,21.08,21.1,21.03,21.05,30
VIJ19,2018-12-20 04:30,20,21.05,21.11,21.03,21.1,44
VIJ19,2018-12-20 05:00,20,21.05,21.05,20.98,21,65
VIJ19,2018-12-20 05:30,20,20.98,21,20.95,20.95,15
VIJ19,2018-12-20 06:00,20,20.95,21,20.9,21,30
VIJ19,2018-12-20 06:30,20,21,21,20.95,20.95,27
VIJ19,2018-12-20 07:00,20,20.98,21.07,20.98,21,167
VIJ19,2018-12-20 07:30,20,20.95,21.13,20.95,21.12,199
VIJ19,2018-12-20 08:00,20,21.15,21.2,21.06,21.2,338
VIJ19,2018-12-20 08:30,20,21.25,21.35,21.13,21.21,900
VIJ19,2018-12-20 09:00,20,21.2,21.35,21.08,21.25,1333
VIJ19,2018-12-20 09:30,20,21.25,21.25,21.05,21.15,385
VIJ19,2018-12-20 10:00,20,21.15,21.4,21.12,21.36,553
VIJ19,2018-12-20 10:30,20,21.37,21.58,21.25,21.58,1175
VIJ19,2018-12-20 11:00,20,21.57,21.72,21.35,21.35,660
VIJ19,2018-12-20 11:30,20,21.37,21.52,21.35,21.45,456
VIJ19,2018-12-20 12:00,20,21.45,21.7,21.4,21.6,937
VIJ19,2018-12-20 12:30,20,21.61,21.67,21.56,21.65,825
VIJ19,2018-12-20 13:00,20,21.65,21.8,21.52,21.52,734
VIJ19,2018-12-20 13:30,20,21.52,21.52,21.3,21.45,846
VIJ19,2018-12-20 14:00,20,21.45,21.53,21.24,21.31,354
VIJ19,2018-12-20 14:30,20,21.3,21.48,21.2,21.35,415
VIJ19,2018-12-20 15:00,20,21.35,21.36,21.13,21.16,529
VIJ19,2018-12-20 15:30,20,21.12,21.13,21.05,21.1,410
VIJ19,2018-12-20 17:00,21,21.13,21.13,21,21.05,35
VIJ19,2018-12-20 17:30,21,21.05,21.1,21.05,21.1,37
VIJ19,2018-12-20 18:00,21,21.1,21.16,21.1,21.13,30
VIJ19,2018-12-20 18:30,21,21.13,21.17,21.13,21.17,12
VIJ19,2018-12-20 19:00,21,21.1,21.1,21.07,21.1,23
VIJ19,2018-12-20 19:30,21,21.15,21.15,21.15,21.15,5
VIJ19,2018-12-20 20:00,21,21.2,21.22,21.18,21.18,8
VIJ19,2018-12-20 20:30,21,21.17,21.17,21.16,21.16,7
VIJ19,2018-12-20 21:00,21,21.2,21.2,21.2,21.2,8
VIJ19,2018-12-20 21:30,21,21.15,21.17,21.13,21.15,7
VIJ19,2018-12-20 22:00,21,21.15,21.15,21.15,21.15,3
VIJ19,2018-12-20 22:30,21,21.15,21.2,21.15,21.2,7
VIJ19,2018-12-20 23:00,21,21.13,21.16,21.13,21.16,4
VIJ19,2018-12-20 23:30,21,21.15,21.15,21.12,21.12,2
VIJ19,2018-12-21 00:30,21,21.15,21.15,21.09,21.09,12
VIJ19,2018-12-21 01:00,21,21.1,21.15,21.1,21.15,6
VIJ19,2018-12-21 01:30,21,21.15,21.15,21.15,21.15,8
VIJ19,2018-12-21 02:00,21,21.15,21.21,21.12,21.21,84
VIJ19,2018-12-21 02:30,21,21.2,21.25,21.16,21.25,90
VIJ19,2018-12-21 03:00,21,21.26,21.3,21.17,21.25,67
VIJ19,2018-12-21 03:30,21,21.21,21.23,21.18,21.2,24
VIJ19,2018-12-21 04:00,21,21.2,21.3,21.2,21.3,27
VIJ19,2018-12-21 04:30,21,21.25,21.25,21.2,21.22,52
VIJ19,2018-12-21 05:00,21,21.2,21.24,21.18,21.2,66
VIJ19,2018-12-21 05:30,21,21.2,21.25,21.14,21.2,50
VIJ19,2018-12-21 06:00,21,21.2,21.2,21.15,21.2,31
VIJ19,2018-12-21 06:30,21,21.21,21.22,21.19,21.2,54
VIJ19,2018-12-21 07:00,21,21.19,21.25,21.15,21.2,163
VIJ19,2018-12-21 07:30,21,21.16,21.16,21.01,21.07,277
VIJ19,2018-12-21 08:00,21,21.05,21.2,21.01,21.15,415
VIJ19,2018-12-21 08:30,21,21.13,21.27,21.02,21.12,1009
VIJ19,2018-12-21 09:00,21,21.12,21.28,20.75,20.85,3313
VIJ19,2018-12-21 09:30,21,20.81,21.08,20.81,21.05,871
VIJ19,2018-12-21 10:00,21,21.02,21.2,20.95,20.95,1266
VIJ19,2018-12-21 10:30,21,20.95,21.13,20.93,21.11,815
VIJ19,2018-12-21 11:00,21,21.11,21.3,21.06,21.3,871
VIJ19,2018-12-21 11:30,21,21.32,21.42,21.11,21.3,1594
VIJ19,2018-12-21 12:00,21,21.26,21.3,21.12,21.2,511
VIJ19,2018-12-21 12:30,21,21.2,21.3,21.07,21.25,782
VIJ19,2018-12-21 13:00,21,21.25,21.3,21.18,21.28,357
VIJ19,2018-12-21 13:30,21,21.27,21.4,21.2,21.33,808
VIJ19,2018-12-21 14:00,21,21.33,21.51,21.26,21.51,1052
VIJ19,2018-12-21 14:30,21,21.5,21.55,21.3,21.47,1910
VIJ19,2018-12-21 15:00,21,21.46,21.55,21.3,21.42,1205
VIJ19,2018-12-21 15:30,21,21.4,21.43,21.28,21.3,164
VIJ19,2018-12-23 17:00,24,21.38,21.53,21.38,21.4,64
VIJ19,2018-12-23 17:30,24,21.4,21.4,21.35,21.4,16
VIJ19,2018-12-23 18:00,24,21.4,21.45,21.4,21.44,4
VIJ19,2018-12-23 18:30,24,21.45,21.45,21.4,21.4,6
VIJ19,2018-12-23 19:00,24,21.4,21.4,21.4,21.4,9
VIJ19,2018-12-23 19:30,24,21.4,21.4,21.35,21.35,15
VIJ19,2018-12-23 20:30,24,21.3,21.35,21.27,21.35,14
VIJ19,2018-12-23 21:00,24,21.3,21.3,21.3,21.3,3
VIJ19,2018-12-23 21:30,24,21.3,21.3,21.3,21.3,17
VIJ19,2018-12-23 22:00,24,21.26,21.26,21.25,21.25,7
VIJ19,2018-12-23 22:30,24,21.25,21.25,21.25,21.25,30
VIJ19,2018-12-23 23:00,24,21.25,21.25,21.25,21.25,27
VIJ19,2018-12-23 23:30,24,21.25,21.25,21.25,21.25,12
VIJ19,2018-12-24 00:00,24,21.3,21.3,21.3,21.3,5
VIJ19,2018-12-24 00:30,24,21.25,21.25,21.25,21.25,5
VIJ19,2018-12-24 01:00,24,21.25,21.25,21.25,21.25,23
VIJ19,2018-12-24 01:30,24,21.25,21.25,21.25,21.25,2
VIJ19,2018-12-24 02:00,24,21.25,21.3,21.25,21.3,23
VIJ19,2018-12-24 02:30,24,21.3,21.3,21.3,21.3,20
VIJ19,2018-12-24 03:00,24,21.35,21.37,21.35,21.37,18
VIJ19,2018-12-24 03:30,24,21.37,21.37,21.35,21.35,42
VIJ19,2018-12-24 04:00,24,21.35,21.35,21.35,21.35,1
VIJ19,2018-12-24 04:30,24,21.35,21.35,21.32,21.32,2
VIJ19,2018-12-24 05:00,24,21.32,21.32,21.3,21.3,5
VIJ19,2018-12-24 05:30,24,21.3,21.38,21.3,21.38,13
VIJ19,2018-12-24 06:00,24,21.4,21.55,21.4,21.55,77
VIJ19,2018-12-24 06:30,24,21.55,21.6,21.5,21.6,37
VIJ19,2018-12-24 07:00,24,21.57,21.61,21.47,21.48,83
VIJ19,2018-12-24 07:30,24,21.52,21.6,21.5,21.58,151
VIJ19,2018-12-24 08:00,24,21.55,21.6,21.46,21.6,145
VIJ19,2018-12-24 08:30,24,21.61,21.75,21.55,21.67,784
VIJ19,2018-12-24 09:00,24,21.7,21.81,21.64,21.73,894
VIJ19,2018-12-24 09:30,24,21.7,21.76,21.41,21.71,860
VIJ19,2018-12-24 10:00,24,21.74,21.85,21.67,21.71,369
VIJ19,2018-12-24 10:30,24,21.7,21.77,21.63,21.71,461
VIJ19,2018-12-24 11:00,24,21.7,21.72,21.5,21.52,1820
VIJ19,2018-12-24 11:30,24,21.5,21.6,21.47,21.47,1364
VIJ19,2018-12-24 12:00,24,21.5,21.61,21.4,21.4,1569
VIJ19,2018-12-25 17:00,26,21.4,21.61,21.32,21.45,278
VIJ19,2018-12-25 17:30,26,21.5,21.5,21.32,21.4,201
VIJ19,2018-12-25 18:00,26,21.4,21.45,21.35,21.45,59
VIJ19,2018-12-25 18:30,26,21.45,21.45,21.35,21.4,28
VIJ19,2018-12-25 19:00,26,21.35,21.4,21.34,21.4,46
VIJ19,2018-12-25 19:30,26,21.45,21.45,21.38,21.41,87
VIJ19,2018-12-25 20:00,26,21.45,21.45,21.4,21.45,31
VIJ19,2018-12-25 20:30,26,21.45,21.5,21.41,21.45,83
VIJ19,2018-12-25 21:00,26,21.45,21.45,21.4,21.4,26
VIJ19,2018-12-25 21:30,26,21.4,21.45,21.36,21.4,21
VIJ19,2018-12-25 22:00,26,21.4,21.5,21.4,21.45,53
VIJ19,2018-12-25 22:30,26,21.45,21.55,21.45,21.55,18
VIJ19,2018-12-25 23:00,26,21.55,21.6,21.52,21.6,7
VIJ19,2018-12-25 23:30,26,21.55,21.55,21.45,21.55,67
VIJ19,2018-12-26 00:00,26,21.5,21.5,21.45,21.45,22
VIJ19,2018-12-26 00:30,26,21.45,21.45,21.45,21.45,9
VIJ19,2018-12-26 01:00,26,21.45,21.45,21.45,21.45,6
VIJ19,2018-12-26 01:30,26,21.4,21.4,21.37,21.38,9
VIJ19,2018-12-26 02:00,26,21.4,21.4,21.35,21.35,12
VIJ19,2018-12-26 02:30,26,21.35,21.35,21.28,21.28,53
VIJ19,2018-12-26 03:00,26,21.35,21.35,21.28,21.3,83
VIJ19,2018-12-26 03:30,26,21.3,21.3,21.15,21.15,37
VIJ19,2018-12-26 04:00,26,21.2,21.25,21.2,21.25,36
VIJ19,2018-12-26 04:30,26,21.2,21.25,21.2,21.25,27
VIJ19,2018-12-26 05:00,26,21.2,21.2,21.2,21.2,1
VIJ19,2018-12-26 05:30,26,21.2,21.2,21.2,21.2,3
VIJ19,2018-12-26 06:00,26,21.15,21.2,21.1,21.12,58
VIJ19,2018-12-26 06:30,26,21.15,21.15,21.1,21.11,35
VIJ19,2018-12-26 07:00,26,21.15,21.25,21.15,21.2,57
VIJ19,2018-12-26 07:30,26,21.25,21.3,21.2,21.3,167
VIJ19,2018-12-26 08:00,26,21.26,21.3,21.1,21.12,444
VIJ19,2018-12-26 08:30,26,21.1,21.48,20.86,21.47,2690
VIJ19,2018-12-26 09:00,26,21.51,21.55,21.12,21.18,2058
VIJ19,2018-12-26 09:30,26,21.17,21.4,21.11,21.4,1650
VIJ19,2018-12-26 10:00,26,21.35,21.37,21.15,21.16,600
VIJ19,2018-12-26 10:30,26,21.2,21.23,21.01,21.01,428
VIJ19,2018-12-26 11:00,26,21,21.08,20.81,20.93,610
VIJ19,2018-12-26 11:30,26,20.95,20.97,20.82,20.85,788
VIJ19,2018-12-26 12:00,26,20.82,21,20.8,20.91,438
VIJ19,2018-12-26 12:30,26,20.91,20.96,20.78,20.86,421
VIJ19,2018-12-26 13:00,26,20.88,20.96,20.8,20.95,897
VIJ19,2018-12-26 13:30,26,20.94,21.05,20.85,20.87,564
VIJ19,2018-12-26 14:00,26,20.88,21.05,20.8,20.98,685
VIJ19,2018-12-26 14:30,26,20.98,21.03,20.75,20.84,1280
VIJ19,2018-12-26 15:00,26,20.81,20.95,20.75,20.93,1772
VIJ19,2018-12-26 15:30,26,20.9,21.05,20.86,20.98,200
VIJ19,2018-12-26 17:00,27,20.93,20.95,20.9,20.92,110
VIJ19,2018-12-26 17:30,27,20.95,21,20.95,21,40
VIJ19,2018-12-26 18:00,27,20.98,21,20.93,20.93,31
VIJ19,2018-12-26 18:30,27,20.98,21,20.98,21,8
VIJ19,2018-12-26 19:00,27,21.01,21.01,20.95,20.95,9
VIJ19,2018-12-26 19:30,27,20.98,21,20.98,21,3
VIJ19,2018-12-26 20:00,27,20.95,20.95,20.95,20.95,3
VIJ19,2018-12-26 21:30,27,21,21,21,21,2
VIJ19,2018-12-26 22:00,27,21,21,21,21,9
VIJ19,2018-12-26 23:00,27,20.95,20.95,20.85,20.85,14
VIJ19,2018-12-26 23:30,27,20.95,21.05,20.95,21.05,28
VIJ19,2018-12-27 00:00,27,21.05,21.06,21.05,21.06,3
VIJ19,2018-12-27 00:30,27,21,21,21,21,10
VIJ19,2018-12-27 01:00,27,21.02,21.02,21,21,12
VIJ19,2018-12-27 01:30,27,21.02,21.07,21.02,21.07,39
VIJ19,2018-12-27 02:00,27,21.07,21.11,21.05,21.05,65
VIJ19,2018-12-27 02:30,27,21.1,21.15,21.1,21.15,32
VIJ19,2018-12-27 03:00,27,21.15,21.25,21.14,21.22,27
VIJ19,2018-12-27 03:30,27,21.3,21.38,21.27,21.38,64
VIJ19,2018-12-27 04:00,27,21.33,21.35,21.25,21.25,48
VIJ19,2018-12-27 04:30,27,21.25,21.35,21.25,21.35,18
VIJ19,2018-12-27 05:00,27,21.31,21.31,21.25,21.25,16
VIJ19,2018-12-27 05:30,27,21.3,21.3,21.3,21.3,5
VIJ19,2018-12-27 06:00,27,21.3,21.33,21.3,21.33,8
VIJ19,2018-12-27 06:30,27,21.3,21.3,21.22,21.25,48
VIJ19,2018-12-27 07:00,27,21.3,21.32,21.24,21.27,44
VIJ19,2018-12-27 07:30,27,21.3,21.47,21.3,21.42,150
VIJ19,2018-12-27 08:00,27,21.45,21.48,21.37,21.41,406
VIJ19,2018-12-27 08:30,27,21.41,21.56,21.21,21.42,630
VIJ19,2018-12-27 09:00,27,21.47,21.72,21.4,21.72,1158
VIJ19,2018-12-27 09:30,27,21.7,21.85,21.63,21.82,1260
VIJ19,2018-12-27 10:00,27,21.81,21.87,21.69,21.7,309
VIJ19,2018-12-27 10:30,27,21.7,21.85,21.65,21.75,472
VIJ19,2018-12-27 11:00,27,21.75,21.97,21.72,21.95,315
VIJ19,2018-12-27 11:30,27,21.95,21.96,21.82,21.85,389
VIJ19,2018-12-27 12:00,27,21.85,21.95,21.8,21.9,212
VIJ19,2018-12-27 12:30,27,21.82,22,21.8,21.95,270
VIJ19,2018-12-27 13:00,27,22,22.13,21.96,22.06,552
VIJ19,2018-12-27 13:30,27,22.06,22.1,21.8,21.85,581
VIJ19,2018-12-27 14:00,27,21.85,22,21.47,21.49,276
VIJ19,2018-12-27 14:30,27,21.5,21.52,21.25,21.3,1914
VIJ19,2018-12-27 15:00,27,21.28,21.4,21.2,21.24,1001
VIJ19,2018-12-27 15:30,27,21.25,21.45,21.23,21.36,455
VIJ19,2018-12-27 17:00,28,21.35,21.42,21.35,21.42,22
VIJ19,2018-12-27 17:30,28,21.4,21.42,21.4,21.4,31
VIJ19,2018-12-27 18:00,28,21.4,21.4,21.35,21.35,3
VIJ19,2018-12-27 18:30,28,21.33,21.35,21.33,21.35,18
VIJ19,2018-12-27 19:00,28,21.35,21.35,21.3,21.31,3
VIJ19,2018-12-27 19:30,28,21.3,21.35,21.27,21.35,18
VIJ19,2018-12-27 20:00,28,21.26,21.27,21.26,21.26,23
VIJ19,2018-12-27 20:30,28,21.3,21.3,21.3,21.3,7
VIJ19,2018-12-27 21:00,28,21.3,21.3,21.3,21.3,4
VIJ19,2018-12-27 21:30,28,21.29,21.29,21.29,21.29,25
VIJ19,2018-12-27 22:30,28,21.25,21.25,21.2,21.22,28
VIJ19,2018-12-27 23:00,28,21.22,21.25,21.22,21.25,20
VIJ19,2018-12-27 23:30,28,21.31,21.33,21.31,21.31,8
VIJ19,2018-12-28 00:00,28,21.4,21.4,21.4,21.4,4
VIJ19,2018-12-28 00:30,28,21.37,21.4,21.37,21.4,13
VIJ19,2018-12-28 01:00,28,21.4,21.41,21.37,21.4,36
VIJ19,2018-12-28 01:30,28,21.4,21.4,21.32,21.35,27
VIJ19,2018-12-28 02:00,28,21.35,21.42,21.3,21.35,60
VIJ19,2018-12-28 02:30,28,21.35,21.38,21.33,21.35,32
VIJ19,2018-12-28 03:00,28,21.35,21.4,21.32,21.37,64
VIJ19,2018-12-28 03:30,28,21.37,21.37,21.3,21.31,40
VIJ19,2018-12-28 04:00,28,21.3,21.3,21.28,21.3,56
VIJ19,2018-12-28 04:30,28,21.25,21.25,21.25,21.25,17
VIJ19,2018-12-28 05:00,28,21.3,21.31,21.26,21.26,36
VIJ19,2018-12-28 05:30,28,21.25,21.25,21.21,21.25,89
VIJ19,2018-12-28 06:00,28,21.25,21.3,21.25,21.27,96
VIJ19,2018-12-28 06:30,28,21.3,21.31,21.25,21.26,62
VIJ19,2018-12-28 07:00,28,21.3,21.3,21.3,21.3,7
VIJ19,2018-12-28 07:30,28,21.33,21.35,21.31,21.33,42
VIJ19,2018-12-28 08:00,28,21.35,21.37,21.32,21.37,127
VIJ19,2018-12-28 08:30,28,21.35,21.54,21.25,21.35,828
VIJ19,2018-12-28 09:00,28,21.35,21.61,21.35,21.6,522
VIJ19,2018-12-28 09:30,28,21.62,21.76,21.6,21.75,897
VIJ19,2018-12-28 10:00,28,21.76,21.8,21.61,21.61,555
VIJ19,2018-12-28 10:30,28,21.62,21.74,21.5,21.65,307
VIJ19,2018-12-28 11:00,28,21.62,21.7,21.57,21.62,333
VIJ19,2018-12-28 11:30,28,21.62,21.62,21.43,21.5,377
VIJ19,2018-12-28 12:00,28,21.47,21.55,21.45,21.55,123
VIJ19,2018-12-28 12:30,28,21.52,21.66,21.52,21.55,658
VIJ19,2018-12-28 13:00,28,21.55,21.55,21.32,21.4,543
VIJ19,2018-12-28 13:30,28,21.36,21.37,21.17,21.25,417
VIJ19,2018-12-28 14:00,28,21.22,21.4,21.2,21.35,894
VIJ19,2018-12-28 14:30,28,21.35,21.5,21.27,21.35,1877
VIJ19,2018-12-28 15:00,28,21.35,21.5,21.28,21.31,877
VIJ19,2018-12-28 15:30,28,21.35,21.36,21.3,21.33,130
VIJ19,2018-12-30 17:00,31,21.25,21.25,21.15,21.15,39
VIJ19,2018-12-30 17:30,31,21.15,21.15,21.15,21.15,1
VIJ19,2018-12-30 18:00,31,21.2,21.23,21.2,21.23,10
VIJ19,2018-12-30 18:30,31,21.2,21.2,21.2,21.2,14
VIJ19,2018-12-30 19:00,31,21.2,21.2,21.18,21.2,14
VIJ19,2018-12-30 19:30,31,21.23,21.25,21.23,21.25,37
VIJ19,2018-12-30 20:00,31,21.2,21.2,21.2,21.2,11
VIJ19,2018-12-30 20:30,31,21.25,21.25,21.19,21.19,4
VIJ19,2018-12-30 21:00,31,21.2,21.2,21.2,21.2,5
VIJ19,2018-12-30 22:00,31,21.2,21.23,21.2,21.23,5
VIJ19,2018-12-30 22:30,31,21.2,21.2,21.2,21.2,3
VIJ19,2018-12-31 00:30,31,21.2,21.2,21.2,21.2,1
VIJ19,2018-12-31 01:00,31,21.15,21.15,21.14,21.14,2
VIJ19,2018-12-31 01:30,31,21.19,21.2,21.19,21.2,3
VIJ19,2018-12-31 02:00,31,21.2,21.2,21.16,21.16,12
VIJ19,2018-12-31 02:30,31,21.15,21.15,21.15,21.15,2
VIJ19,2018-12-31 03:00,31,21.16,21.16,21.16,21.16,1
VIJ19,2018-12-31 03:30,31,21.11,21.11,21.11,21.11,2
VIJ19,2018-12-31 04:00,31,21.15,21.15,21.12,21.12,5
VIJ19,2018-12-31 04:30,31,21.12,21.12,21.12,21.12,1
VIJ19,2018-12-31 05:00,31,21.1,21.1,21.05,21.05,51
VIJ19,2018-12-31 05:30,31,21.02,21.02,20.97,21,71
VIJ19,2018-12-31 06:00,31,21,21,20.95,20.96,50
VIJ19,2018-12-31 06:30,31,20.95,20.96,20.91,20.91,61
VIJ19,2018-12-31 07:00,31,20.95,21,20.95,21,51
VIJ19,2018-12-31 07:30,31,21.02,21.03,20.95,20.95,121
VIJ19,2018-12-31 08:00,31,20.93,20.95,20.9,20.95,103
VIJ19,2018-12-31 08:30,31,20.92,21.07,20.87,21,501
VIJ19,2018-12-31 09:00,31,20.99,21.08,20.96,21.05,323
VIJ19,2018-12-31 09:30,31,21.07,21.15,21.02,21.1,362
VIJ19,2018-12-31 10:00,31,21.1,21.15,21.05,21.08,489
VIJ19,2018-12-31 10:30,31,21.1,21.15,21.05,21.07,403
VIJ19,2018-12-31 11:00,31,21.07,21.1,21.01,21.02,173
VIJ19,2018-12-31 11:30,31,21,21.08,21,21.02,348
VIJ19,2018-12-31 12:00,31,21,21.05,20.96,20.98,211
VIJ19,2018-12-31 12:30,31,20.98,21.11,20.98,21.1,286
VIJ19,2018-12-31 13:00,31,21.1,21.13,21.05,21.13,220
VIJ19,2018-12-31 13:30,31,21.12,21.2,21.06,21.15,659
VIJ19,2018-12-31 14:00,31,21.15,21.26,21.06,21.17,583
VIJ19,2018-12-31 14:30,31,21.15,21.15,21.02,21.02,589
VIJ19,2018-12-31 15:00,31,21.05,21.07,20.95,20.98,933
VIJ19,2018-12-31 15:30,31,20.97,21,20.95,21,157
VIJ19,2019-01-01 17:00,2,20.9,20.9,20.8,20.8,31
VIJ19,2019-01-01 17:30,2,20.76,20.85,20.76,20.85,75
VIJ19,2019-01-01 18:00,2,20.85,20.86,20.85,20.85,8
VIJ19,2019-01-01 18:30,2,20.8,20.85,20.8,20.85,7
VIJ19,2019-01-01 19:00,2,20.86,20.86,20.86,20.86,1
VIJ19,2019-01-01 19:30,2,20.88,20.97,20.87,20.97,51
VIJ19,2019-01-01 20:00,2,21,21.1,21,21.07,65
VIJ19,2019-01-01 20:30,2,21.09,21.2,21.09,21.11,85
VIJ19,2019-01-01 21:00,2,21.16,21.17,21.12,21.15,7
VIJ19,2019-01-01 22:00,2,21.15,21.25,21.15,21.2,67
VIJ19,2019-01-01 22:30,2,21.15,21.21,21.15,21.19,20
VIJ19,2019-01-01 23:00,2,21.2,21.2,21.2,21.2,1
VIJ19,2019-01-01 23:30,2,21.25,21.25,21.25,21.25,1
VIJ19,2019-01-02 00:30,2,21.22,21.25,21.22,21.25,5
VIJ19,2019-01-02 01:00,2,21.28,21.31,21.28,21.28,11
VIJ19,2019-01-02 01:30,2,21.25,21.3,21.25,21.3,32
VIJ19,2019-01-02 02:00,2,21.32,21.55,21.32,21.53,60
VIJ19,2019-01-02 02:30,2,21.57,21.58,21.52,21.55,80
VIJ19,2019-01-02 03:00,2,21.53,21.53,21.45,21.45,17
VIJ19,2019-01-02 03:30,2,21.45,21.45,21.43,21.45,24
VIJ19,2019-01-02 04:00,2,21.45,21.46,21.42,21.46,6
VIJ19,2019-01-02 05:00,2,21.45,21.45,21.45,21.45,1
VIJ19,2019-01-02 05:30,2,21.45,21.45,21.45,21.45,2
VIJ19,2019-01-02 06:00,2,21.42,21.42,21.32,21.32,3
VIJ19,2019-01-02 06:30,2,21.35,21.35,21.35,21.35,10
VIJ19,2019-01-02 07:00,2,21.42,21.5,21.4,21.47,35
VIJ19,2019-01-02 07:30,2,21.47,21.5,21.4,21.4,133
VIJ19,2019-01-02 08:00,2,21.4,21.4,21.25,21.3,352
VIJ19,2019-01-02 08:30,2,21.3,21.38,21.2,21.25,558
VIJ19,2019-01-02 09:00,2,21.25,21.32,21.15,21.22,186
VIJ19,2019-01-02 09:30,2,21.25,21.3,21.07,21.1,232
VIJ19,2019-01-02 10:00,2,21.12,21.13,20.96,21.05,348
VIJ19,2019-01-02 10:30,2,21.01,21.15,21,21.15,606
VIJ19,2019-01-02 11:00,2,21.15,21.2,21.07,21.1,544
VIJ19,2019-01-02 11:30,2,21.1,21.1,20.85,20.87,971
VIJ19,2019-01-02 12:00,2,20.85,20.87,20.8,20.85,189
VIJ19,2019-01-02 12:30,2,20.87,20.9,20.8,20.83,192
VIJ19,2019-01-02 13:00,2,20.83,20.95,20.81,20.87,275
VIJ19,2019-01-02 13:30,2,20.85,20.93,20.81,20.91,1629
VIJ19,2019-01-02 14:00,2,20.92,20.97,20.81,20.9,672
VIJ19,2019-01-02 14:30,2,20.9,20.95,20.65,20.71,701
VIJ19,2019-01-02 15:00,2,20.71,20.87,20.66,20.86,751
VIJ19,2019-01-02 15:30,2,20.86,21.15,20.86,21.15,650
VIJ19,2019-01-02 17:00,3,21.2,21.37,21.15,21.31,262
VIJ19,2019-01-02 17:30,3,21.32,21.4,21.32,21.4,41
VIJ19,2019-01-02 18:00,3,21.36,21.36,21.29,21.29,44
VIJ19,2019-01-02 18:30,3,21.3,21.3,21.26,21.3,73
VIJ19,2019-01-02 19:00,3,21.27,21.3,21.26,21.3,34
VIJ19,2019-01-02 19:30,3,21.25,21.31,21.21,21.21,42
VIJ19,2019-01-02 20:00,3,21.25,21.25,21.2,21.25,57
VIJ19,2019-01-02 20:30,3,21.25,21.27,21.25,21.27,40
VIJ19,2019-01-02 21:00,3,21.31,21.31,21.31,21.31,20
VIJ19,2019-01-02 22:30,3,21.3,21.3,21.3,21.3,81
VIJ19,2019-01-02 23:00,3,21.3,21.35,21.3,21.35,32
VIJ19,2019-01-02 23:30,3,21.35,21.36,21.32,21.32,13
VIJ19,2019-01-03 00:00,3,21.35,21.45,21.35,21.4,23
VIJ19,2019-01-03 00:30,3,21.36,21.36,21.36,21.36,1
VIJ19,2019-01-03 01:00,3,21.31,21.35,21.25,21.35,31
VIJ19,2019-01-03 01:30,3,21.3,21.3,21.3,21.3,18
VIJ19,2019-01-03 02:00,3,21.35,21.41,21.3,21.3,95
VIJ19,2019-01-03 02:30,3,21.31,21.36,21.31,21.35,19
VIJ19,2019-01-03 03:00,3,21.31,21.31,21.27,21.3,20
VIJ19,2019-01-03 03:30,3,21.3,21.42,21.3,21.42,36
VIJ19,2019-01-03 04:00,3,21.42,21.46,21.41,21.45,63
VIJ19,2019-01-03 04:30,3,21.45,21.48,21.42,21.48,10
VIJ19,2019-01-03 05:00,3,21.47,21.5,21.43,21.48,34
VIJ19,2019-01-03 05:30,3,21.5,21.5,21.45,21.45,5
VIJ19,2019-01-03 06:00,3,21.45,21.45,21.4,21.4,19
VIJ19,2019-01-03 06:30,3,21.36,21.37,21.3,21.3,37
VIJ19,2019-01-03 07:00,3,21.3,21.3,21.16,21.17,33
VIJ19,2019-01-03 07:30,3,21.21,21.25,21.14,21.15,80
VIJ19,2019-01-03 08:00,3,21.17,21.17,21.1,21.1,98
VIJ19,2019-01-03 08:30,3,21.1,21.28,21.04,21.2,459
VIJ19,2019-01-03 09:00,3,21.25,21.52,21.22,21.45,329
VIJ19,2019-01-03 09:30,3,21.48,21.67,21.47,21.57,419
VIJ19,2019-01-03 10:00,3,21.5,21.51,21.29,21.37,418
VIJ19,2019-01-03 10:30,3,21.36,21.42,21.17,21.21,385
VIJ19,2019-01-03 11:00,3,21.25,21.45,21.22,21.4,339
VIJ19,2019-01-03 11:30,3,21.4,21.52,21.32,21.32,301
VIJ19,2019-01-03 12:00,3,21.35,21.57,21.35,21.5,449
VIJ19,2019-01-03 12:30,3,21.46,21.5,21.38,21.45,348
VIJ19,2019-01-03 13:00,3,21.48,21.52,21.31,21.32,585
VIJ19,2019-01-03 13:30,3,21.3,21.46,21.27,21.46,346
VIJ19,2019-01-03 14:00,3,21.48,21.6,21.46,21.51,668
VIJ19,2019-01-03 14:30,3,21.52,21.57,21.4,21.57,346
VIJ19,2019-01-03 15:00,3,21.55,21.63,21.5,21.51,687
VIJ19,2019-01-03 15:30,3,21.52,21.55,21.47,21.55,466
VIJ19,2019-01-03 17:00,4,21.5,21.5,21.45,21.45,5
VIJ19,2019-01-03 17:30,4,21.47,21.52,21.47,21.52,28
VIJ19,2019-01-03 18:00,4,21.55,21.63,21.55,21.63,15
VIJ19,2019-01-03 19:00,4,21.6,21.6,21.6,21.6,3
VIJ19,2019-01-03 19:30,4,21.55,21.55,21.52,21.52,7
VIJ19,2019-01-03 20:30,4,21.45,21.45,21.4,21.4,25
VIJ19,2019-01-03 21:00,4,21.4,21.4,21.33,21.35,45
VIJ19,2019-01-03 21:30,4,21.4,21.4,21.4,21.4,2
VIJ19,2019-01-03 22:00,4,21.37,21.37,21.34,21.34,29
VIJ19,2019-01-03 22:30,4,21.36,21.36,21.35,21.35,4
VIJ19,2019-01-03 23:30,4,21.31,21.35,21.31,21.35,4
VIJ19,2019-01-04 00:00,4,21.3,21.31,21.3,21.31,16
VIJ19,2019-01-04 00:30,4,21.3,21.3,21.25,21.25,10
VIJ19,2019-01-04 01:00,4,21.25,21.25,21.23,21.23,3
VIJ19,2019-01-04 01:30,4,21.25,21.27,21.23,21.23,26
VIJ19,2019-01-04 02:00,4,21.21,21.25,21.17,21.25,107
VIJ19,2019-01-04 02:30,4,21.25,21.25,21.25,21.25,20
VIJ19,2019-01-04 03:00,4,21.25,21.25,21.11,21.15,109
VIJ19,2019-01-04 03:30,4,21.16,21.16,21.11,21.15,14
VIJ19,2019-01-04 04:00,4,21.15,21.25,21.15,21.2,82
VIJ19,2019-01-04 04:30,4,21.15,21.15,21.11,21.11,29
VIJ19,2019-01-04 05:00,4,21.15,21.15,21.09,21.09,98
VIJ19,2019-01-04 05:30,4,21.1,21.1,21.1,21.1,62
VIJ19,2019-01-04 06:00,4,21.15,21.15,21.15,21.15,13
VIJ19,2019-01-04 06:30,4,21.13,21.15,21.13,21.13,8
VIJ19,2019-01-04 07:00,4,21.12,21.16,21.1,21.11,29
VIJ19,2019-01-04 07:30,4,21.1,21.17,21.05,21.09,319
VIJ19,2019-01-04 08:00,4,21.1,21.1,20.91,21,343
VIJ19,2019-01-04 08:30,4,21,21.16,20.95,21.12,1062
VIJ19,2019-01-04 09:00,4,21.15,21.2,20.9,20.91,1419
VIJ19,2019-01-04 09:30,4,20.91,20.95,20.8,20.83,1250
VIJ19,2019-01-04 10:00,4,20.82,20.9,20.76,20.9,703
VIJ19,2019-01-04 10:30,4,20.9,20.92,20.81,20.84,300
VIJ19,2019-01-04 11:00,4,20.85,20.9,20.83,20.85,291
VIJ19,2019-01-04 11:30,4,20.85,20.87,20.75,20.76,324
VIJ19,2019-01-04 12:00,4,20.77,20.77,20.67,20.72,327
VIJ19,2019-01-04 12:30,4,20.71,20.81,20.67,20.78,549
VIJ19,2019-01-04 13:00,4,20.8,20.85,20.7,20.75,460
VIJ19,2019-01-04 13:30,4,20.71,20.82,20.66,20.76,398
VIJ19,2019-01-04 14:00,4,20.75,20.76,20.66,20.7,501
VIJ19,2019-01-04 14:30,4,20.72,20.72,20.55,20.6,787
VIJ19,2019-01-04 15:00,4,20.57,20.6,20.45,20.46,1126
VIJ19,2019-01-04 15:30,4,20.49,20.6,20.46,20.53,231
VIJ19,2019-01-06 17:00,7,20.45,20.45,20.36,20.4,29
VIJ19,2019-01-06 17:30,7,20.4,20.4,20.39,20.39,13
VIJ19,2019-01-06 18:00,7,20.4,20.4,20.3,20.3,82
VIJ19,2019-01-06 18:30,7,20.3,20.3,20.3,20.3,2
VIJ19,2019-01-06 19:00,7,20.35,20.35,20.35,20.35,11
VIJ19,2019-01-06 19:30,7,20.4,20.45,20.37,20.45,9
VIJ19,2019-01-06 20:00,7,20.4,20.4,20.4,20.4,13
VIJ19,2019-01-06 21:00,7,20.45,20.45,20.45,20.45,11
VIJ19,2019-01-06 22:00,7,20.45,20.45,20.43,20.45,13
VIJ19,2019-01-06 23:00,7,20.42,20.42,20.4,20.4,4
VIJ19,2019-01-06 23:30,7,20.45,20.45,20.45,20.45,3
VIJ19,2019-01-07 00:00,7,20.5,20.5,20.5,20.5,30
VIJ19,2019-01-07 00:30,7,20.45,20.45,20.45,20.45,33
VIJ19,2019-01-07 01:00,7,20.41,20.41,20.41,20.41,1
VIJ19,2019-01-07 01:30,7,20.45,20.45,20.45,20.45,20
VIJ19,2019-01-07 02:00,7,20.5,20.52,20.5,20.52,33
VIJ19,2019-01-07 02:30,7,20.5,20.55,20.5,20.55,6
VIJ19,2019-01-07 03:00,7,20.6,20.62,20.6,20.62,3
VIJ19,2019-01-07 03:30,7,20.65,20.66,20.65,20.66,12
VIJ19,2019-01-07 04:00,7,20.65,20.65,20.65,20.65,1
VIJ19,2019-01-07 04:30,7,20.65,20.65,20.58,20.58,8
VIJ19,2019-01-07 05:00,7,20.6,20.65,20.6,20.65,11
VIJ19,2019-01-07 05:30,7,20.65,20.65,20.64,20.65,6
VIJ19,2019-01-07 06:00,7,20.6,20.6,20.55,20.55,12
VIJ19,2019-01-07 07:00,7,20.55,20.55,20.55,20.55,8
VIJ19,2019-01-07 07:30,7,20.55,20.6,20.55,20.58,80
VIJ19,2019-01-07 08:00,7,20.6,20.6,20.46,20.46,105
VIJ19,2019-01-07 08:30,7,20.47,20.67,20.41,20.65,433
VIJ19,2019-01-07 09:00,7,20.62,20.67,20.45,20.5,646
VIJ19,2019-01-07 09:30,7,20.51,20.51,20.35,20.36,811
VIJ19,2019-01-07 10:00,7,20.38,20.4,20.25,20.31,530
VIJ19,2019-01-07 10:30,7,20.3,20.33,20.16,20.2,592
VIJ19,2019-01-07 11:00,7,20.23,20.25,20.2,20.25,104
VIJ19,2019-01-07 11:30,7,20.25,20.25,20.18,20.18,170
VIJ19,2019-01-07 12:00,7,20.18,20.22,20.15,20.15,128
VIJ19,2019-01-07 12:30,7,20.17,20.26,20.11,20.26,231
VIJ19,2019-01-07 13:00,7,20.28,20.32,20.23,20.32,241
VIJ19,2019-01-07 13:30,7,20.35,20.37,20.27,20.32,203
VIJ19,2019-01-07 14:00,7,20.3,20.33,20.18,20.2,626
VIJ19,2019-01-07 14:30,7,20.2,20.35,20.15,20.35,280
VIJ19,2019-01-07 15:00,7,20.35,20.37,20.25,20.31,853
VIJ19,2019-01-07 15:30,7,20.3,20.3,20.25,20.26,186
VIJ19,2019-01-07 17:00,8,20.27,20.3,20.25,20.3,32
VIJ19,2019-01-07 17:30,8,20.27,20.31,20.27,20.3,38
VIJ19,2019-01-07 18:00,8,20.3,20.3,20.27,20.27,3
VIJ19,2019-01-07 18:30,8,20.25,20.25,20.23,20.23,13
VIJ19,2019-01-07 19:00,8,20.23,20.27,20.23,20.25,39
VIJ19,2019-01-07 19:30,8,20.25,20.25,20.22,20.25,12
VIJ19,2019-01-07 20:00,8,20.3,20.35,20.28,20.32,153
VIJ19,2019-01-07 20:30,8,20.3,20.3,20.27,20.27,19
VIJ19,2019-01-07 21:30,8,20.27,20.27,20.27,20.27,3
VIJ19,2019-01-07 22:00,8,20.25,20.25,20.25,20.25,6
VIJ19,2019-01-07 22:30,8,20.23,20.23,20.23,20.23,1
VIJ19,2019-01-07 23:30,8,20.3,20.3,20.3,20.3,32
VIJ19,2019-01-08 01:00,8,20.3,20.3,20.23,20.23,6
VIJ19,2019-01-08 01:30,8,20.3,20.3,20.3,20.3,5
VIJ19,2019-01-08 02:00,8,20.3,20.3,20.23,20.23,27
VIJ19,2019-01-08 02:30,8,20.23,20.25,20.23,20.25,3
VIJ19,2019-01-08 03:00,8,20.22,20.22,20.2,20.2,42
VIJ19,2019-01-08 03:30,8,20.25,20.25,20.25,20.25,2
VIJ19,2019-01-08 04:00,8,20.3,20.3,20.25,20.26,4
VIJ19,2019-01-08 04:30,8,20.25,20.25,20.25,20.25,3
VIJ19,2019-01-08 05:00,8,20.25,20.25,20.25,20.25,5
VIJ19,2019-01-08 05:30,8,20.22,20.22,20.22,20.22,10
VIJ19,2019-01-08 06:00,8,20.23,20.25,20.2,20.25,17
VIJ19,2019-01-08 06:30,8,20.25,20.25,20.25,20.25,41
VIJ19,2019-01-08 07:00,8,20.25,20.25,20.2,20.2,13
VIJ19,2019-01-08 07:30,8,20.23,20.23,20.2,20.2,20
VIJ19,2019-01-08 08:00,8,20.25,20.26,20.2,20.22,87
VIJ19,2019-01-08 08:30,8,20.2,20.41,20.17,20.41,1146
VIJ19,2019-01-08 09:00,8,20.36,20.55,20.31,20.42,547
VIJ19,2019-01-08 09:30,8,20.45,20.6,20.42,20.52,654
VIJ19,2019-01-08 10:00,8,20.5,20.5,20.4,20.45,231
VIJ19,2019-01-08 10:30,8,20.47,20.55,20.4,20.4,299
VIJ19,2019-01-08 11:00,8,20.42,20.42,20.27,20.32,497
VIJ19,2019-01-08 11:30,8,20.32,20.42,20.3,20.32,144
VIJ19,2019-01-08 12:00,8,20.3,20.33,20.22,20.22,399
VIJ19,2019-01-08 12:30,8,20.22,20.33,20.21,20.23,154
VIJ19,2019-01-08 13:00,8,20.25,20.32,20.22,20.27,195
VIJ19,2019-01-08 13:30,8,20.3,20.32,20.12,20.17,523
VIJ19,2019-01-08 14:00,8,20.16,20.25,20.12,20.13,523
VIJ19,2019-01-08 14:30,8,20.15,20.22,20.1,20.14,441
VIJ19,2019-01-08 15:00,8,20.13,20.16,20.1,20.12,649
VIJ19,2019-01-08 15:30,8,20.13,20.16,20.1,20.12,168
VIJ19,2019-01-08 17:00,9,20.15,20.17,20.12,20.15,36
VIJ19,2019-01-08 17:30,9,20.15,20.15,20.08,20.08,39
VIJ19,2019-01-08 18:00,9,20.1,20.13,20.1,20.13,98
VIJ19,2019-01-08 18:30,9,20.12,20.13,20.1,20.1,92
VIJ19,2019-01-08 19:00,9,20.1,20.1,20.07,20.07,7
VIJ19,2019-01-08 19:30,9,20.1,20.1,20.05,20.07,11
VIJ19,2019-01-08 20:30,9,20.05,20.09,20.05,20.09,42
VIJ19,2019-01-08 21:00,9,20.08,20.08,20.05,20.05,20
VIJ19,2019-01-08 21:30,9,20.08,20.08,20.08,20.08,25
VIJ19,2019-01-09 00:00,9,20.08,20.12,20.08,20.1,97
VIJ19,2019-01-09 00:30,9,20.13,20.13,20.13,20.13,5
VIJ19,2019-01-09 01:00,9,20.1,20.1,20.09,20.1,26
VIJ19,2019-01-09 01:30,9,20.11,20.15,20.11,20.15,26
VIJ19,2019-01-09 02:00,9,20.11,20.15,20.11,20.12,43
VIJ19,2019-01-09 02:30,9,20.1,20.1,20.1,20.1,4
VIJ19,2019-01-09 03:00,9,20.1,20.1,20.1,20.1,10
VIJ19,2019-01-09 03:30,9,20.1,20.1,20.08,20.08,2
VIJ19,2019-01-09 04:00,9,20.09,20.09,20.07,20.07,6
VIJ19,2019-01-09 04:30,9,20.12,20.12,20.1,20.1,61
VIJ19,2019-01-09 05:00,9,20.05,20.1,20.05,20.1,96
VIJ19,2019-01-09 05:30,9,20.1,20.1,20.1,20.1,8
VIJ19,2019-01-09 06:00,9,20.1,20.15,20.1,20.15,30
VIJ19,2019-01-09 06:30,9,20.1,20.1,20.08,20.1,27
VIJ19,2019-01-09 07:00,9,20.1,20.1,20.1,20.1,3
VIJ19,2019-01-09 07:30,9,20.05,20.05,20.05,20.05,57
VIJ19,2019-01-09 08:00,9,20.1,20.1,20,20.01,51
VIJ19,2019-01-09 08:30,9,20.01,20.05,19.92,19.95,822
VIJ19,2019-01-09 09:00,9,19.93,19.93,19.8,19.87,1009
VIJ19,2019-01-09 09:30,9,19.92,20.15,19.92,20,420
VIJ19,2019-01-09 10:00,9,19.96,19.98,19.86,19.95,548
VIJ19,2019-01-09 10:30,9,19.97,20,19.87,19.98,566
VIJ19,2019-01-09 11:00,9,19.97,20.05,19.95,19.98,257
VIJ19,2019-01-09 11:30,9,19.98,19.98,19.86,19.86,287
VIJ19,2019-01-09 12:00,9,19.9,19.96,19.9,19.91,120
VIJ19,2019-01-09 12:30,9,19.91,20.05,19.91,19.95,246
VIJ19,2019-01-09 13:00,9,19.95,20.1,19.91,19.96,447
VIJ19,2019-01-09 13:30,9,19.96,20,19.81,19.86,365
VIJ19,2019-01-09 14:00,9,19.86,19.87,19.75,19.81,1215
VIJ19,2019-01-09 14:30,9,19.82,19.95,19.77,19.95,960
VIJ19,2019-01-09 15:00,9,19.93,20.05,19.9,20,1508
VIJ19,2019-01-09 15:30,9,20,20.03,19.96,20.01,362
VIJ19,2019-01-09 17:00,10,20,20.05,20,20.05,14
VIJ19,2019-01-09 17:30,10,20.05,20.05,20.05,20.05,7
VIJ19,2019-01-09 18:00,10,20.05,20.05,20.05,20.05,4
VIJ19,2019-01-09 18:30,10,20.1,20.1,20.1,20.1,8
VIJ19,2019-01-09 19:00,10,20.12,20.15,20.12,20.15,3
VIJ19,2019-01-09 19:30,10,20.2,20.23,20.16,20.17,37
VIJ19,2019-01-09 20:00,10,20.15,20.17,20.15,20.17,10
VIJ19,2019-01-09 20:30,10,20.2,20.2,20.17,20.17,8
VIJ19,2019-01-09 21:00,10,20.2,20.2,20.2,20.2,1
VIJ19,2019-01-09 21:30,10,20.15,20.15,20.15,20.15,3
VIJ19,2019-01-09 22:30,10,20.15,20.15,20.12,20.12,8
VIJ19,2019-01-10 01:00,10,20.2,20.2,20.2,20.2,5
VIJ19,2019-01-10 01:30,10,20.21,20.24,20.21,20.24,7
VIJ19,2019-01-10 02:00,10,20.2,20.25,20.2,20.25,42
VIJ19,2019-01-10 02:30,10,20.22,20.27,20.22,20.27,6
VIJ19,2019-01-10 03:00,10,20.23,20.25,20.22,20.22,5
VIJ19,2019-01-10 03:30,10,20.21,20.21,20.2,20.21,13
VIJ19,2019-01-10 04:30,10,20.2,20.2,20.2,20.2,8
VIJ19,2019-01-10 05:00,10,20.21,20.21,20.15,20.15,63
VIJ19,2019-01-10 05:30,10,20.15,20.15,20.15,20.15,22
VIJ19,2019-01-10 06:00,10,20.15,20.15,20.1,20.1,25
VIJ19,2019-01-10 06:30,10,20.1,20.15,20.05,20.09,94
VIJ19,2019-01-10 07:00,10,20.1,20.1,20,20,183
VIJ19,2019-01-10 07:30,10,20.02,20.07,20,20.05,122
VIJ19,2019-01-10 08:00,10,20.05,20.06,20,20.05,290
VIJ19,2019-01-10 08:30,10,20.07,20.23,20.05,20.15,779
VIJ19,2019-01-10 09:00,10,20.15,20.2,20,20,884
VIJ19,2019-01-10 09:30,10,20.05,20.17,20,20.03,1075
VIJ19,2019-01-10 10:00,10,20,20.08,19.95,20.05,641
VIJ19,2019-01-10 10:30,10,20.07,20.07,19.97,20.05,342
VIJ19,2019-01-10 11:00,10,20,20.1,19.97,20,552
VIJ19,2019-01-10 11:30,10,19.98,20.05,19.93,19.93,790
VIJ19,2019-01-10 12:00,10,19.97,20.15,19.96,20.05,296
VIJ19,2019-01-10 12:30,10,20.08,20.16,20.05,20.05,149
VIJ19,2019-01-10 13:00,10,20.03,20.03,19.91,19.95,170
VIJ19,2019-01-10 13:30,10,19.97,20.02,19.95,20,428
VIJ19,2019-01-10 14:00,10,19.95,19.97,19.87,19.87,388
VIJ19,2019-01-10 14:30,10,19.87,19.9,19.83,19.85,918
VIJ19,2019-01-10 15:00,10,19.86,19.91,19.85,19.91,902
VIJ19,2019-01-10 15:30,10,19.94,19.95,19.9,19.9,443
VIJ19,2019-01-10 17:00,11,19.95,19.95,19.92,19.95,123
VIJ19,2019-01-10 17:30,11,19.95,19.96,19.95,19.96,7
VIJ19,2019-01-10 18:00,11,19.95,19.95,19.95,19.95,29
VIJ19,2019-01-10 18:30,11,19.95,19.95,19.95,19.95,24
VIJ19,2019-01-10 19:00,11,19.95,20.05,19.95,20,96
VIJ19,2019-01-10 19:30,11,20.02,20.02,20.02,20.02,17
VIJ19,2019-01-10 22:00,11,20,20,20,20,20
VIJ19,2019-01-10 22:30,11,20,20.01,20,20,9
VIJ19,2019-01-10 23:00,11,20,20,20,20,1
VIJ19,2019-01-10 23:30,11,20,20,20,20,1
VIJ19,2019-01-11 01:00,11,19.95,19.95,19.95,19.95,13
VIJ19,2019-01-11 02:00,11,20,20,20,20,14
VIJ19,2019-01-11 02:30,11,19.95,19.96,19.86,19.86,69
VIJ19,2019-01-11 03:00,11,19.86,19.9,19.86,19.9,2
VIJ19,2019-01-11 03:30,11,19.9,19.9,19.9,19.9,5
VIJ19,2019-01-11 04:00,11,19.95,19.95,19.95,19.95,1
VIJ19,2019-01-11 04:30,11,20,20,19.96,19.96,20
VIJ19,2019-01-11 05:00,11,19.96,20.01,19.96,20.01,21
VIJ19,2019-01-11 05:30,11,20.02,20.02,20.02,20.02,1
VIJ19,2019-01-11 06:00,11,20.02,20.02,20,20,12
VIJ19,2019-01-11 06:30,11,20,20,20,20,4
VIJ19,2019-01-11 07:00,11,20.05,20.05,20.05,20.05,15
VIJ19,2019-01-11 07:30,11,20.02,20.05,20.02,20.05,98
VIJ19,2019-01-11 08:00,11,20.05,20.07,20.05,20.07,87
VIJ19,2019-01-11 08:30,11,20.1,20.1,19.97,20,1255
VIJ19,2019-01-11 09:00,11,20,20.05,19.81,20.01,1405
VIJ19,2019-01-11 09:30,11,20.01,20.05,19.85,19.9,1126
VIJ19,2019-01-11 10:00,11,19.87,19.95,19.82,19.85,899
VIJ19,2019-01-11 10:30,11,19.85,19.9,19.75,19.76,594
VIJ19,2019-01-11 11:00,11,19.75,19.8,19.65,19.65,396
VIJ19,2019-01-11 11:30,11,19.65,19.66,19.55,19.62,938
VIJ19,2019-01-11 12:00,11,19.63,19.85,19.63,19.8,798
VIJ19,2019-01-11 12:30,11,19.8,19.8,19.64,19.65,350
VIJ19,2019-01-11 13:00,11,19.65,19.7,19.56,19.56,310
VIJ19,2019-01-11 13:30,11,19.58,19.7,19.58,19.64,277
VIJ19,2019-01-11 14:00,11,19.65,19.7,19.61,19.66,357
VIJ19,2019-01-11 14:30,11,19.65,19.65,19.55,19.6,546
VIJ19,2019-01-11 15:00,11,19.59,19.7,19.55,19.61,538
VIJ19,2019-01-11 15:30,11,19.6,19.65,19.6,19.61,240
VIJ19,2019-01-13 17:00,14,19.66,19.75,19.66,19.75,79
VIJ19,2019-01-13 17:30,14,19.75,19.77,19.74,19.75,20
VIJ19,2019-01-13 18:00,14,19.76,19.8,19.75,19.8,55
VIJ19,2019-01-13 18:30,14,19.77,19.77,19.75,19.75,6
VIJ19,2019-01-13 19:00,14,19.75,19.8,19.75,19.8,44
VIJ19,2019-01-13 19:30,14,19.8,19.92,19.8,19.9,84
VIJ19,2019-01-13 20:00,14,19.9,19.96,19.88,19.92,103
VIJ19,2019-01-13 20:30,14,19.92,19.96,19.91,19.91,137
VIJ19,2019-01-13 21:00,14,19.95,19.95,19.95,19.95,9
VIJ19,2019-01-13 21:30,14,19.95,19.95,19.95,19.95,3
VIJ19,2019-01-13 22:00,14,19.95,19.95,19.87,19.9,34
VIJ19,2019-01-13 23:00,14,19.9,19.9,19.9,19.9,2
VIJ19,2019-01-13 23:30,14,19.95,19.96,19.95,19.96,8
VIJ19,2019-01-14 00:00,14,19.95,20,19.95,20,34
VIJ19,2019-01-14 00:30,14,20,20,20,20,11
VIJ19,2019-01-14 01:00,14,19.98,19.98,19.95,19.95,97
VIJ19,2019-01-14 01:30,14,19.95,19.96,19.93,19.95,23
VIJ19,2019-01-14 02:00,14,19.95,19.95,19.92,19.92,10
VIJ19,2019-01-14 02:30,14,19.95,19.96,19.91,19.92,42
VIJ19,2019-01-14 03:00,14,19.92,19.95,19.87,19.87,39
VIJ19,2019-01-14 03:30,14,19.86,19.92,19.86,19.92,101
VIJ19,2019-01-14 04:00,14,19.92,20.01,19.92,19.93,284
VIJ19,2019-01-14 04:30,14,19.96,19.97,19.92,19.95,78
VIJ19,2019-01-14 05:00,14,19.92,19.95,19.92,19.92,11
VIJ19,2019-01-14 05:30,14,19.92,19.97,19.92,19.92,74
VIJ19,2019-01-14 06:00,14,19.92,19.95,19.86,19.86,25
VIJ19,2019-01-14 06:30,14,19.87,19.87,19.82,19.85,87
VIJ19,2019-01-14 07:00,14,19.85,19.85,19.85,19.85,8
VIJ19,2019-01-14 07:30,14,19.85,19.85,19.77,19.8,110
VIJ19,2019-01-14 08:00,14,19.77,19.82,19.72,19.77,221
VIJ19,2019-01-14 08:30,14,19.8,19.9,19.75,19.86,2728
VIJ19,2019-01-14 09:00,14,19.85,19.9,19.7,19.8,1267
VIJ19,2019-01-14 09:30,14,19.78,19.8,19.61,19.61,904
VIJ19,2019-01-14 10:00,14,19.62,19.75,19.6,19.61,1063
VIJ19,2019-01-14 10:30,14,19.61,19.65,19.48,19.5,1096
VIJ19,2019-01-14 11:00,14,19.52,19.6,19.44,19.47,552
VIJ19,2019-01-14 11:30,14,19.48,19.52,19.45,19.51,160
VIJ19,2019-01-14 12:00,14,19.51,19.53,19.41,19.42,212
VIJ19,2019-01-14 12:30,14,19.42,19.42,19.35,19.4,153
VIJ19,2019-01-14 13:00,14,19.36,19.45,19.35,19.43,222
VIJ19,2019-01-14 13:30,14,19.45,19.45,19.35,19.35,545
VIJ19,2019-01-14 14:00,14,19.35,19.4,19.31,19.38,457
VIJ19,2019-01-14 14:30,14,19.37,19.5,19.35,19.48,1189
VIJ19,2019-01-14 15:00,14,19.48,19.6,19.46,19.52,991
VIJ19,2019-01-14 15:30,14,19.52,19.6,19.52,19.6,134
VIJ19,2019-01-14 17:00,15,19.55,19.55,19.55,19.55,8
VIJ19,2019-01-14 17:30,15,19.55,19.55,19.55,19.55,80
VIJ19,2019-01-14 18:00,15,19.55,19.55,19.47,19.5,134
VIJ19,2019-01-14 18:30,15,19.5,19.5,19.47,19.47,26
VIJ19,2019-01-14 19:00,15,19.47,19.52,19.45,19.45,130
VIJ19,2019-01-14 19:30,15,19.42,19.45,19.42,19.45,39
VIJ19,2019-01-14 20:00,15,19.45,19.45,19.37,19.4,29
VIJ19,2019-01-14 21:00,15,19.37,19.37,19.37,19.37,1
VIJ19,2019-01-14 21:30,15,19.4,19.4,19.4,19.4,18
VIJ19,2019-01-14 22:00,15,19.4,19.4,19.38,19.4,3
VIJ19,2019-01-14 23:30,15,19.35,19.4,19.35,19.4,22
VIJ19,2019-01-15 01:00,15,19.4,19.4,19.36,19.37,13
VIJ19,2019-01-15 01:30,15,19.39,19.39,19.37,19.39,3
VIJ19,2019-01-15 02:00,15,19.38,19.4,19.33,19.4,56
VIJ19,2019-01-15 02:30,15,19.42,19.42,19.42,19.42,3
VIJ19,2019-01-15 03:00,15,19.45,19.48,19.45,19.47,19
VIJ19,2019-01-15 03:30,15,19.47,19.51,19.45,19.51,63
VIJ19,2019-01-15 04:00,15,19.5,19.53,19.47,19.47,46
VIJ19,2019-01-15 04:30,15,19.54,19.54,19.49,19.5,55
VIJ19,2019-01-15 05:00,15,19.5,19.5,19.47,19.47,10
VIJ19,2019-01-15 05:30,15,19.47,19.55,19.45,19.55,20
VIJ19,2019-01-15 06:00,15,19.51,19.51,19.5,19.51,58
VIJ19,2019-01-15 06:30,15,19.51,19.51,19.5,19.5,32
VIJ19,2019-01-15 07:00,15,19.5,19.5,19.45,19.48,22
VIJ19,2019-01-15 07:30,15,19.5,19.53,19.5,19.5,101
VIJ19,2019-01-15 08:00,15,19.46,19.5,19.46,19.46,94
VIJ19,2019-01-15 08:30,15,19.45,19.47,19.16,19.17,1029
VIJ19,2019-01-15 09:00,15,19.15,19.15,19.01,19.05,1617
VIJ19,2019-01-15 09:30,15,19.05,19.1,18.96,18.96,857
VIJ19,2019-01-15 10:00,15,18.96,19.02,18.9,18.95,595
VIJ19,2019-01-15 10:30,15,18.96,18.96,18.8,18.85,800
VIJ19,2019-01-15 11:00,15,18.82,18.9,18.81,18.86,525
VIJ19,2019-01-15 11:30,15,18.9,18.9,18.81,18.84,340
VIJ19,2019-01-15 12:00,15,18.85,18.87,18.76,18.8,605
VIJ19,2019-01-15 12:30,15,18.81,18.82,18.8,18.81,106
VIJ19,2019-01-15 13:00,15,18.81,19.01,18.81,19.01,662
VIJ19,2019-01-15 13:30,15,19.01,19.02,18.85,18.85,926
VIJ19,2019-01-15 14:00,15,18.88,18.92,18.8,18.87,1054
VIJ19,2019-01-15 14:30,15,18.87,18.95,18.8,18.83,1837
VIJ19,2019-01-15 15:00,15,18.85,19.1,18.85,19.05,2207
VIJ19,2019-01-15 15:30,15,19.05,19.1,19,19.1,461
VIJ19,2019-01-15 17:00,16,19.05,19.05,18.97,19,18
VIJ19,2019-01-15 17:30,16,18.95,18.95,18.95,18.95,3
VIJ19,2019-01-15 18:00,16,19,19.03,18.97,19.03,59
VIJ19,2019-01-15 18:30,16,19,19,19,19,35
VIJ19,2019-01-15 19:00,16,19.02,19.05,19,19.02,129
VIJ19,2019-01-15 19:30,16,19.03,19.13,19.03,19.05,207
VIJ19,2019-01-15 20:00,16,19.08,19.08,19.02,19.05,23
VIJ19,2019-01-15 20:30,16,19.03,19.05,19.02,19.02,12
VIJ19,2019-01-15 21:00,16,19.02,19.02,19,19.02,21
VIJ19,2019-01-15 22:00,16,19,19,19,19,5
VIJ19,2019-01-15 22:30,16,18.97,18.97,18.97,18.97,8
VIJ19,2019-01-15 23:00,16,18.95,18.97,18.95,18.97,53
VIJ19,2019-01-15 23:30,16,19,19,19,19,21
VIJ19,2019-01-16 00:00,16,19,19,18.98,18.98,3
VIJ19,2019-01-16 00:30,16,18.95,18.95,18.95,18.95,8
VIJ19,2019-01-16 01:00,16,18.95,18.98,18.9,18.95,66
VIJ19,2019-01-16 01:30,16,18.96,18.96,18.96,18.96,1
VIJ19,2019-01-16 02:00,16,18.97,18.97,18.95,18.95,15
VIJ19,2019-01-16 02:30,16,18.95,18.95,18.92,18.92,33
VIJ19,2019-01-16 03:00,16,18.91,18.96,18.91,18.96,47
VIJ19,2019-01-16 03:30,16,18.95,18.96,18.95,18.96,17
VIJ19,2019-01-16 04:00,16,18.95,18.95,18.91,18.92,8
VIJ19,2019-01-16 04:30,16,18.95,18.96,18.93,18.96,71
VIJ19,2019-01-16 05:00,16,18.95,18.96,18.9,18.95,340
VIJ19,2019-01-16 05:30,16,18.92,18.95,18.9,18.9,28
VIJ19,2019-01-16 06:00,16,18.95,18.95,18.93,18.95,25
VIJ19,2019-01-16 06:30,16,18.9,18.95,18.85,18.86,396
VIJ19,2019-01-16 07:00,16,18.85,18.87,18.8,18.8,190
VIJ19,2019-01-16 07:30,16,18.8,18.82,18.77,18.8,504
VIJ19,2019-01-16 08:00,16,18.8,18.8,18.75,18.75,343
VIJ19,2019-01-16 08:30,16,18.75,18.83,18.72,18.75,1945
VIJ19,2019-01-16 09:00,16,18.75,18.75,18.67,18.72,1398
VIJ19,2019-01-16 09:30,16,18.72,18.88,18.7,18.81,1947
VIJ19,2019-01-16 10:00,16,18.76,18.95,18.71,18.75,1223
VIJ19,2019-01-16 10:30,16,18.73,18.85,18.71,18.81,1266
VIJ19,2019-01-16 11:00,16,18.8,18.8,18.71,18.71,330
VIJ19,2019-01-16 11:30,16,18.72,18.77,18.71,18.72,552
VIJ19,2019-01-16 12:00,16,18.75,18.81,18.72,18.77,320
VIJ19,2019-01-16 12:30,16,18.77,18.78,18.71,18.71,413
VIJ19,2019-01-16 13:00,16,18.73,18.8,18.71,18.77,452
VIJ19,2019-01-16 13:30,16,18.76,18.81,18.7,18.81,848
VIJ19,2019-01-16 14:00,16,18.81,18.87,18.75,18.82,640
VIJ19,2019-01-16 14:30,16,18.81,19,18.8,18.97,1304
VIJ19,2019-01-16 15:00,16,19,19.15,18.9,19.05,1827
VIJ19,2019-01-16 15:30,16,19.05,19.05,18.95,18.95,196
VIJ19,2019-01-16 17:00,17,18.95,18.98,18.92,18.98,288
VIJ19,2019-01-16 17:30,17,18.96,18.96,18.96,18.96,11
VIJ19,2019-01-16 18:00,17,19,19.05,19,19.04,182
VIJ19,2019-01-16 18:30,17,19.06,19.06,19.06,19.06,1
VIJ19,2019-01-16 19:00,17,19,19.05,19,19.05,24
VIJ19,2019-01-16 19:30,17,19.1,19.15,19.09,19.15,35
VIJ19,2019-01-16 20:00,17,19.1,19.13,19.1,19.13,3
VIJ19,2019-01-16 20:30,17,19.15,19.15,19.15,19.15,1
VIJ19,2019-01-16 21:00,17,19.07,19.07,19.05,19.07,32
VIJ19,2019-01-16 21:30,17,19.07,19.07,19.05,19.05,27
VIJ19,2019-01-16 22:00,17,19.05,19.05,19.05,19.05,42
VIJ19,2019-01-16 23:00,17,19.1,19.1,19.1,19.1,4
VIJ19,2019-01-16 23:30,17,19.1,19.11,19.1,19.1,7
VIJ19,2019-01-17 00:30,17,19.11,19.15,19.11,19.15,5
VIJ19,2019-01-17 01:00,17,19.11,19.11,19.1,19.1,16
VIJ19,2019-01-17 01:30,17,19.12,19.16,19.12,19.16,92
VIJ19,2019-01-17 02:00,17,19.15,19.2,19.12,19.15,192
VIJ19,2019-01-17 02:30,17,19.13,19.13,19.05,19.05,24
VIJ19,2019-01-17 03:00,17,19.08,19.1,19.02,19.05,99
VIJ19,2019-01-17 03:30,17,19.05,19.12,19.05,19.05,176
VIJ19,2019-01-17 04:00,17,19.06,19.06,19.04,19.05,50
VIJ19,2019-01-17 04:30,17,19.05,19.05,19.05,19.05,20
VIJ19,2019-01-17 05:00,17,19.01,19.03,19,19,49
VIJ19,2019-01-17 05:30,17,19,19.02,18.97,19.02,57
VIJ19,2019-01-17 06:00,17,19.02,19.07,19.02,19.05,83
VIJ19,2019-01-17 06:30,17,19.04,19.05,19.03,19.05,11
VIJ19,2019-01-17 07:00,17,19.07,19.07,19.05,19.06,25
VIJ19,2019-01-17 07:30,17,19.05,19.05,19.02,19.02,37
VIJ19,2019-01-17 08:00,17,19.02,19.05,19.01,19.02,27
VIJ19,2019-01-17 08:30,17,19.02,19.06,18.91,19,2085
VIJ19,2019-01-17 09:00,17,18.96,19.05,18.87,19,955
VIJ19,2019-01-17 09:30,17,18.99,19.05,18.93,19,1287
VIJ19,2019-01-17 10:00,17,19,19.1,18.97,19.05,936
VIJ19,2019-01-17 10:30,17,19.04,19.06,18.98,19.05,745
VIJ19,2019-01-17 11:00,17,19.05,19.1,19.01,19.03,783
VIJ19,2019-01-17 11:30,17,19.05,19.07,19,19,419
VIJ19,2019-01-17 12:00,17,19,19,18.9,18.93,524
VIJ19,2019-01-17 12:30,17,18.92,19,18.9,18.95,336
VIJ19,2019-01-17 13:00,17,18.95,19.02,18.92,19,398
VIJ19,2019-01-17 13:30,17,19.01,19.02,18.77,18.95,2300
VIJ19,2019-01-17 14:00,17,18.97,19.05,18.89,18.9,948
VIJ19,2019-01-17 14:30,17,18.93,19.01,18.92,18.99,893
VIJ19,2019-01-17 15:00,17,19,19,18.78,18.78,1451
VIJ19,2019-01-17 15:30,17,18.82,18.85,18.8,18.85,138
VIJ19,2019-01-17 17:00,18,18.83,18.86,18.8,18.86,36
VIJ19,2019-01-17 17:30,18,18.88,18.88,18.85,18.85,14
VIJ19,2019-01-17 18:00,18,18.88,18.9,18.85,18.85,104
VIJ19,2019-01-17 18:30,18,18.83,18.87,18.83,18.86,33
VIJ19,2019-01-17 19:00,18,18.85,18.87,18.81,18.81,58
VIJ19,2019-01-17 20:30,18,18.84,18.85,18.82,18.82,5
VIJ19,2019-01-17 21:30,18,18.82,18.82,18.82,18.82,1
VIJ19,2019-01-17 22:00,18,18.9,18.9,18.9,18.9,15
VIJ19,2019-01-17 23:00,18,18.85,18.85,18.85,18.85,1
VIJ19,2019-01-17 23:30,18,18.85,18.85,18.85,18.85,5
VIJ19,2019-01-18 00:00,18,18.87,18.87,18.84,18.84,33
VIJ19,2019-01-18 00:30,18,18.84,18.84,18.84,18.84,1
VIJ19,2019-01-18 01:00,18,18.81,18.82,18.81,18.81,16
VIJ19,2019-01-18 01:30,18,18.82,18.82,18.82,18.82,2
VIJ19,2019-01-18 02:00,18,18.82,18.82,18.75,18.75,62
VIJ19,2019-01-18 02:30,18,18.77,18.8,18.76,18.76,36
VIJ19,2019-01-18 03:00,18,18.76,18.76,18.71,18.75,24
VIJ19,2019-01-18 03:30,18,18.75,18.8,18.73,18.8,95
VIJ19,2019-01-18 04:00,18,18.8,18.8,18.75,18.75,75
VIJ19,2019-01-18 04:30,18,18.75,18.75,18.7,18.7,48
VIJ19,2019-01-18 05:00,18,18.71,18.75,18.7,18.72,109
VIJ19,2019-01-18 05:30,18,18.7,18.76,18.65,18.65,572
VIJ19,2019-01-18 06:00,18,18.67,18.7,18.65,18.65,32
VIJ19,2019-01-18 06:30,18,18.67,18.7,18.67,18.7,26
VIJ19,2019-01-18 07:00,18,18.67,18.7,18.67,18.7,52
VIJ19,2019-01-18 07:30,18,18.7,18.7,18.66,18.66,72
VIJ19,2019-01-18 08:00,18,18.65,18.7,18.55,18.6,864
VIJ19,2019-01-18 08:30,18,18.55,18.8,18.55,18.76,1387
VIJ19,2019-01-18 09:00,18,18.77,18.83,18.6,18.65,1643
VIJ19,2019-01-18 09:30,18,18.65,18.65,18.55,18.6,799
VIJ19,2019-01-18 10:00,18,18.6,18.62,18.47,18.52,1474
VIJ19,2019-01-18 10:30,18,18.53,18.53,18.41,18.41,420
VIJ19,2019-01-18 11:00,18,18.41,18.45,18.37,18.45,1536
VIJ19,2019-01-18 11:30,18,18.45,18.55,18.43,18.52,574
VIJ19,2019-01-18 12:00,18,18.54,18.6,18.51,18.56,631
VIJ19,2019-01-18 12:30,18,18.57,18.61,18.51,18.51,515
VIJ19,2019-01-18 13:00,18,18.52,18.55,18.45,18.52,1268
VIJ19,2019-01-18 13:30,18,18.53,18.58,18.51,18.55,701
VIJ19,2019-01-18 14:00,18,18.58,18.65,18.58,18.6,648
VIJ19,2019-01-18 14:30,18,18.6,18.65,18.57,18.57,721
VIJ19,2019-01-18 15:00,18,18.56,18.7,18.55,18.6,1653
VIJ19,2019-01-18 15:30,18,18.6,18.61,18.55,18.57,103
VIJ19,2019-01-20 17:00,21,18.58,18.6,18.58,18.6,14
VIJ19,2019-01-20 17:30,21,18.65,18.65,18.62,18.62,17
VIJ19,2019-01-20 18:00,21,18.65,18.65,18.61,18.62,26
VIJ19,2019-01-20 18:30,21,18.62,18.62,18.62,18.62,1
VIJ19,2019-01-20 19:00,21,18.65,18.68,18.65,18.66,36
VIJ19,2019-01-20 19:30,21,18.66,18.7,18.65,18.7,4
VIJ19,2019-01-20 20:00,21,18.67,18.67,18.66,18.66,40
VIJ19,2019-01-20 20:30,21,18.65,18.65,18.65,18.65,12
VIJ19,2019-01-20 21:00,21,18.65,18.65,18.65,18.65,2
VIJ19,2019-01-20 21:30,21,18.65,18.68,18.65,18.67,45
VIJ19,2019-01-20 22:30,21,18.67,18.67,18.65,18.67,6
VIJ19,2019-01-20 23:00,21,18.65,18.65,18.62,18.65,32
VIJ19,2019-01-20 23:30,21,18.62,18.65,18.61,18.63,86
VIJ19,2019-01-21 00:00,21,18.65,18.65,18.65,18.65,1
VIJ19,2019-01-21 00:30,21,18.62,18.63,18.62,18.62,19
VIJ19,2019-01-21 01:00,21,18.65,18.65,18.6,18.6,96
VIJ19,2019-01-21 01:30,21,18.62,18.62,18.6,18.61,81
VIJ19,2019-01-21 02:00,21,18.63,18.63,18.61,18.61,17
VIJ19,2019-01-21 03:00,21,18.65,18.7,18.62,18.7,63
VIJ19,2019-01-21 03:30,21,18.68,18.68,18.68,18.68,2
VIJ19,2019-01-21 04:00,21,18.65,18.65,18.6,18.6,81
VIJ19,2019-01-21 04:30,21,18.6,18.6,18.6,18.6,17
VIJ19,2019-01-21 05:00,21,18.6,18.6,18.59,18.6,8
VIJ19,2019-01-21 05:30,21,18.6,18.6,18.6,18.6,3
VIJ19,2019-01-21 06:00,21,18.6,18.6,18.57,18.6,12
VIJ19,2019-01-21 07:30,21,18.61,18.61,18.6,18.6,9
VIJ19,2019-01-21 08:00,21,18.6,18.6,18.6,18.6,30
VIJ19,2019-01-21 08:30,21,18.6,18.66,18.6,18.63,79
VIJ19,2019-01-21 09:00,21,18.61,18.61,18.61,18.61,2
VIJ19,2019-01-21 09:30,21,18.62,18.65,18.6,18.6,35
VIJ19,2019-01-21 10:00,21,18.6,18.65,18.6,18.6,69
VIJ19,2019-01-21 17:00,22,18.6,18.62,18.6,18.62,4
VIJ19,2019-01-21 17:30,22,18.61,18.61,18.61,18.61,1
VIJ19,2019-01-21 18:00,22,18.62,18.62,18.6,18.6,16
VIJ19,2019-01-21 18:30,22,18.62,18.63,18.62,18.62,16
VIJ19,2019-01-21 19:00,22,18.65,18.65,18.65,18.65,1
VIJ19,2019-01-21 19:30,22,18.65,18.66,18.65,18.65,39
VIJ19,2019-01-21 20:00,22,18.65,18.65,18.65,18.65,4
VIJ19,2019-01-21 20:30,22,18.63,18.65,18.63,18.65,10
VIJ19,2019-01-21 21:00,22,18.63,18.65,18.63,18.65,32
VIJ19,2019-01-21 22:00,22,18.68,18.7,18.67,18.7,24
VIJ19,2019-01-21 22:30,22,18.66,18.66,18.66,18.66,1
VIJ19,2019-01-21 23:00,22,18.66,18.7,18.66,18.68,23
VIJ19,2019-01-21 23:30,22,18.68,18.72,18.68,18.72,6
VIJ19,2019-01-22 00:00,22,18.75,18.75,18.74,18.75,8
VIJ19,2019-01-22 00:30,22,18.75,18.75,18.75,18.75,2
VIJ19,2019-01-22 01:00,22,18.75,18.75,18.72,18.73,17
VIJ19,2019-01-22 01:30,22,18.74,18.74,18.72,18.72,4
VIJ19,2019-01-22 02:00,22,18.72,18.75,18.72,18.75,24
VIJ19,2019-01-22 02:30,22,18.74,18.74,18.74,18.74,3
VIJ19,2019-01-22 03:00,22,18.71,18.75,18.7,18.72,32
VIJ19,2019-01-22 03:30,22,18.7,18.7,18.7,18.7,12
VIJ19,2019-01-22 04:00,22,18.71,18.75,18.71,18.75,11
VIJ19,2019-01-22 04:30,22,18.75,18.76,18.75,18.76,13
VIJ19,2019-01-22 05:00,22,18.8,18.8,18.75,18.78,191
VIJ19,2019-01-22 05:30,22,18.8,18.85,18.78,18.78,32
VIJ19,2019-01-22 06:00,22,18.73,18.73,18.68,18.7,114
VIJ19,2019-01-22 06:30,22,18.7,18.7,18.66,18.7,23
VIJ19,2019-01-22 07:00,22,18.66,18.66,18.66,18.66,11
VIJ19,2019-01-22 07:30,22,18.7,18.72,18.7,18.7,47
VIJ19,2019-01-22 08:00,22,18.7,18.7,18.65,18.65,23
VIJ19,2019-01-22 08:30,22,18.65,18.85,18.65,18.75,1156
VIJ19,2019-01-22 09:00,22,18.75,18.9,18.71,18.75,1230
VIJ19,2019-01-22 09:30,22,18.76,18.86,18.71,18.86,1177
VIJ19,2019-01-22 10:00,22,18.87,18.97,18.81,18.85,1740
VIJ19,2019-01-22 10:30,22,18.85,19.1,18.8,19.1,997
VIJ19,2019-01-22 11:00,22,19.07,19.17,19.02,19.15,812
VIJ19,2019-01-22 11:30,22,19.15,19.2,19.05,19.06,1092
VIJ19,2019-01-22 12:00,22,19.08,19.35,19.08,19.2,1659
VIJ19,2019-01-22 12:30,22,19.21,19.26,19.11,19.16,779
VIJ19,2019-01-22 13:00,22,19.2,19.35,19.16,19.32,550
VIJ19,2019-01-22 13:30,22,19.34,19.42,19.27,19.3,2162
VIJ19,2019-01-22 14:00,22,19.3,19.5,19.2,19.22,4568
VIJ19,2019-01-22 14:30,22,19.22,19.38,19.06,19.25,6897
VIJ19,2019-01-22 15:00,22,19.22,19.45,19.15,19.35,4883
VIJ19,2019-01-22 15:30,22,19.35,19.37,19.2,19.2,1635
VIJ19,2019-01-22 17:00,23,19.2,19.25,19.17,19.21,311
VIJ19,2019-01-22 17:30,23,19.21,19.22,19.16,19.2,847
VIJ19,2019-01-22 18:00,23,19.21,19.22,19.15,19.15,243
VIJ19,2019-01-22 18:30,23,19.17,19.22,19.17,19.21,74
VIJ19,2019-01-22 19:00,23,19.22,19.22,19.16,19.16,52
VIJ19,2019-01-22 19:30,23,19.16,19.16,19.08,19.09,462
VIJ19,2019-01-22 20:00,23,19.06,19.12,19.06,19.1,122
VIJ19,2019-01-22 20:30,23,19.11,19.12,19.09,19.11,104
VIJ19,2019-01-22 21:00,23,19.11,19.11,19.1,19.11,65
VIJ19,2019-01-22 21:30,23,19.1,19.13,19.1,19.13,164
VIJ19,2019-01-22 22:00,23,19.12,19.2,19.12,19.15,25
VIJ19,2019-01-22 22:30,23,19.15,19.15,19.15,19.15,20
VIJ19,2019-01-22 23:00,23,19.17,19.17,19.15,19.15,17
VIJ19,2019-01-22 23:30,23,19.16,19.18,19.16,19.18,5
VIJ19,2019-01-23 01:00,23,19.17,19.2,19.16,19.2,41
VIJ19,2019-01-23 01:30,23,19.22,19.22,19.2,19.2,43
VIJ19,2019-01-23 02:00,23,19.17,19.25,19.17,19.2,89
VIJ19,2019-01-23 02:30,23,19.2,19.2,19.16,19.16,69
VIJ19,2019-01-23 03:00,23,19.17,19.17,19.11,19.11,56
VIJ19,2019-01-23 03:30,23,19.1,19.12,19.06,19.06,70
VIJ19,2019-01-23 04:00,23,19.07,19.07,19.06,19.06,15
VIJ19,2019-01-23 04:30,23,19.06,19.06,19.05,19.05,29
VIJ19,2019-01-23 05:00,23,19.07,19.07,19.07,19.07,1
VIJ19,2019-01-23 05:30,23,19.05,19.1,19.05,19.05,189
VIJ19,2019-01-23 06:00,23,19.02,19.05,19,19,110
VIJ19,2019-01-23 06:30,23,19,19,19,19,40
VIJ19,2019-01-23 07:00,23,18.98,19,18.95,18.98,84
VIJ19,2019-01-23 07:30,23,19,19.02,18.95,18.96,193
VIJ19,2019-01-23 08:00,23,18.98,19.05,18.97,19.01,453
VIJ19,2019-01-23 08:30,23,19,19.2,18.98,19.18,1660
VIJ19,2019-01-23 09:00,23,19.18,19.45,19.15,19.41,3639
VIJ19,2019-01-23 09:30,23,19.43,19.58,19.33,19.55,1529
VIJ19,2019-01-23 10:00,23,19.55,19.66,19.47,19.57,1002
VIJ19,2019-01-23 10:30,23,19.58,19.8,19.55,19.75,1184
VIJ19,2019-01-23 11:00,23,19.7,19.9,19.67,19.8,1497
VIJ19,2019-01-23 11:30,23,19.75,19.8,19.6,19.6,1063
VIJ19,2019-01-23 12:00,23,19.61,19.75,19.57,19.7,1302
VIJ19,2019-01-23 12:30,23,19.7,19.7,19.46,19.52,677
VIJ19,2019-01-23 13:00,23,19.51,19.6,19.4,19.46,1216
VIJ19,2019-01-23 13:30,23,19.46,19.7,19.46,19.56,1276
VIJ19,2019-01-23 14:00,23,19.56,19.56,19.36,19.4,1199
VIJ19,2019-01-23 14:30,23,19.37,19.48,19.37,19.4,2311
VIJ19,2019-01-23 15:00,23,19.4,19.45,19.3,19.3,2796
VIJ19,2019-01-23 15:30,23,19.27,19.35,19.27,19.28,467
VIJ19,2019-01-23 17:00,24,19.35,19.35,19.3,19.33,152
VIJ19,2019-01-23 17:30,24,19.35,19.37,19.32,19.35,54
VIJ19,2019-01-23 18:00,24,19.4,19.42,19.35,19.37,144
VIJ19,2019-01-23 18:30,24,19.38,19.38,19.32,19.32,54
VIJ19,2019-01-23 19:00,24,19.3,19.3,19.25,19.26,20
VIJ19,2019-01-23 19:30,24,19.28,19.37,19.26,19.36,47
VIJ19,2019-01-23 20:00,24,19.35,19.36,19.35,19.35,42
VIJ19,2019-01-23 20:30,24,19.35,19.37,19.33,19.33,41
VIJ19,2019-01-23 21:00,24,19.3,19.3,19.28,19.3,6
VIJ19,2019-01-23 21:30,24,19.3,19.3,19.3,19.3,5
VIJ19,2019-01-23 22:00,24,19.35,19.35,19.35,19.35,1
VIJ19,2019-01-23 23:00,24,19.3,19.3,19.3,19.3,13
VIJ19,2019-01-23 23:30,24,19.3,19.3,19.26,19.26,19
VIJ19,2019-01-24 00:00,24,19.25,19.25,19.25,19.25,1
VIJ19,2019-01-24 00:30,24,19.3,19.3,19.3,19.3,6
VIJ19,2019-01-24 01:00,24,19.31,19.35,19.31,19.32,13
VIJ19,2019-01-24 01:30,24,19.3,19.3,19.3,19.3,4
VIJ19,2019-01-24 02:00,24,19.35,19.36,19.31,19.35,30
VIJ19,2019-01-24 02:30,24,19.35,19.35,19.23,19.23,36
VIJ19,2019-01-24 03:00,24,19.26,19.26,19.2,19.25,21
VIJ19,2019-01-24 03:30,24,19.25,19.25,19.2,19.2,10
VIJ19,2019-01-24 04:00,24,19.22,19.24,19.2,19.2,9
VIJ19,2019-01-24 04:30,24,19.23,19.25,19.23,19.25,24
VIJ19,2019-01-24 05:00,24,19.23,19.3,19.2,19.26,24
VIJ19,2019-01-24 06:00,24,19.24,19.25,19.21,19.21,9
VIJ19,2019-01-24 06:30,24,19.2,19.27,19.2,19.27,22
VIJ19,2019-01-24 07:00,24,19.27,19.28,19.23,19.25,27
VIJ19,2019-01-24 07:30,24,19.25,19.37,19.25,19.37,314
VIJ19,2019-01-24 08:00,24,19.35,19.35,19.27,19.35,118
VIJ19,2019-01-24 08:30,24,19.31,19.44,19.26,19.35,1745
VIJ19,2019-01-24 09:00,24,19.36,19.37,18.91,18.92,2657
VIJ19,2019-01-24 09:30,24,18.95,19.12,18.92,19.1,1013
VIJ19,2019-01-24 10:00,24,19.07,19.17,19,19.05,921
VIJ19,2019-01-24 10:30,24,19.05,19.1,19,19,668
VIJ19,2019-01-24 11:00,24,19,19.1,19,19.1,235
VIJ19,2019-01-24 11:30,24,19.1,19.26,19.05,19.21,799
VIJ19,2019-01-24 12:00,24,19.22,19.37,19.21,19.31,455
VIJ19,2019-01-24 12:30,24,19.32,19.32,19.2,19.21,448
VIJ19,2019-01-24 13:00,24,19.2,19.22,19.1,19.1,534
VIJ19,2019-01-24 13:30,24,19.13,19.16,19,19,1395
VIJ19,2019-01-24 14:00,24,19.01,19.01,18.92,19,1506
VIJ19,2019-01-24 14:30,24,18.98,19.05,18.85,18.9,1032
VIJ19,2019-01-24 15:00,24,18.92,19.03,18.92,18.95,992
VIJ19,2019-01-24 15:30,24,18.95,19,18.95,18.96,117
VIJ19,2019-01-24 17:00,25,19,19,18.95,18.97,21
VIJ19,2019-01-24 17:30,25,18.97,18.97,18.95,18.95,50
VIJ19,2019-01-24 18:00,25,18.95,18.95,18.9,18.93,15
VIJ19,2019-01-24 18:30,25,18.92,18.93,18.92,18.92,16
VIJ19,2019-01-24 19:00,25,18.93,18.97,18.93,18.97,12
VIJ19,2019-01-24 19:30,25,18.97,18.97,18.88,18.93,65
VIJ19,2019-01-24 20:00,25,18.9,18.9,18.86,18.88,21
VIJ19,2019-01-24 20:30,25,18.88,18.88,18.85,18.88,21
VIJ19,2019-01-24 21:00,25,18.85,18.9,18.8,18.83,145
VIJ19,2019-01-24 21:30,25,18.8,18.81,18.76,18.77,61
VIJ19,2019-01-24 22:30,25,18.75,18.77,18.75,18.77,4
VIJ19,2019-01-24 23:00,25,18.77,18.77,18.75,18.75,2
VIJ19,2019-01-24 23:30,25,18.8,18.82,18.8,18.81,32
VIJ19,2019-01-25 00:00,25,18.8,18.8,18.75,18.8,31
VIJ19,2019-01-25 00:30,25,18.75,18.81,18.75,18.81,2
VIJ19,2019-01-25 01:00,25,18.82,18.82,18.77,18.77,2
VIJ19,2019-01-25 01:30,25,18.81,18.81,18.81,18.81,1
VIJ19,2019-01-25 02:00,25,18.8,18.85,18.74,18.75,39
VIJ19,2019-01-25 02:30,25,18.75,18.77,18.7,18.7,29
VIJ19,2019-01-25 03:00,25,18.75,18.8,18.75,18.8,39
VIJ19,2019-01-25 03:30,25,18.8,18.85,18.8,18.85,27
VIJ19,2019-01-25 04:00,25,18.82,18.85,18.8,18.8,21
VIJ19,2019-01-25 04:30,25,18.8,18.8,18.75,18.75,20
VIJ19,2019-01-25 05:00,25,18.75,18.75,18.75,18.75,7
VIJ19,2019-01-25 05:30,25,18.75,18.76,18.75,18.75,47
VIJ19,2019-01-25 06:00,25,18.75,18.75,18.75,18.75,2
VIJ19,2019-01-25 07:00,25,18.75,18.75,18.7,18.7,3
VIJ19,2019-01-25 07:30,25,18.7,18.75,18.67,18.7,132
VIJ19,2019-01-25 08:00,25,18.7,18.71,18.6,18.62,376
VIJ19,2019-01-25 08:30,25,18.65,18.75,18.55,18.55,1046
VIJ19,2019-01-25 09:00,25,18.58,18.6,18.5,18.55,1001
VIJ19,2019-01-25 09:30,25,18.55,18.65,18.5,18.65,935
VIJ19,2019-01-25 10:00,25,18.63,18.7,18.61,18.65,766
VIJ19,2019-01-25 10:30,25,18.6,18.65,18.56,18.57,246
VIJ19,2019-01-25 11:00,25,18.6,18.67,18.56,18.57,745
VIJ19,2019-01-25 11:30,25,18.57,18.67,18.56,18.61,535
VIJ19,2019-01-25 12:00,25,18.61,18.63,18.57,18.6,248
VIJ19,2019-01-25 12:30,25,18.63,18.66,18.57,18.6,586
VIJ19,2019-01-25 13:00,25,18.62,18.65,18.57,18.62,416
VIJ19,2019-01-25 13:30,25,18.62,18.65,18.47,18.52,827
VIJ19,2019-01-25 14:00,25,18.51,18.57,18.45,18.52,584
VIJ19,2019-01-25 14:30,25,18.55,18.61,18.5,18.53,1641
VIJ19,2019-01-25 15:00,25,18.55,18.6,18.43,18.45,2266
VIJ19,2019-01-25 15:30,25,18.42,18.45,18.37,18.41,556
VIJ19,2019-01-27 17:00,28,18.5,18.5,18.45,18.47,43
VIJ19,2019-01-27 17:30,28,18.47,18.53,18.47,18.53,42
VIJ19,2019-01-27 18:00,28,18.55,18.57,18.5,18.55,164
VIJ19,2019-01-27 18:30,28,18.55,18.57,18.54,18.55,20
VIJ19,2019-01-27 19:00,28,18.57,18.6,18.56,18.56,23
VIJ19,2019-01-27 19:30,28,18.55,18.56,18.52,18.55,9
VIJ19,2019-01-27 20:00,28,18.58,18.61,18.58,18.61,18
VIJ19,2019-01-27 20:30,28,18.6,18.6,18.58,18.6,91
VIJ19,2019-01-27 21:00,28,18.62,18.65,18.62,18.65,2
VIJ19,2019-01-27 21:30,28,18.62,18.62,18.6,18.6,8
VIJ19,2019-01-27 22:00,28,18.6,18.6,18.58,18.58,7
VIJ19,2019-01-27 23:00,28,18.56,18.6,18.56,18.6,2
VIJ19,2019-01-27 23:30,28,18.59,18.66,18.59,18.65,26
VIJ19,2019-01-28 00:00,28,18.66,18.66,18.66,18.66,1
VIJ19,2019-01-28 00:30,28,18.67,18.68,18.67,18.68,2
VIJ19,2019-01-28 01:00,28,18.7,18.7,18.66,18.66,5
VIJ19,2019-01-28 01:30,28,18.66,18.66,18.66,18.66,2
VIJ19,2019-01-28 02:00,28,18.7,18.73,18.67,18.71,79
VIJ19,2019-01-28 02:30,28,18.75,18.8,18.72,18.72,62
VIJ19,2019-01-28 03:00,28,18.72,18.75,18.72,18.75,31
VIJ19,2019-01-28 03:30,28,18.75,18.75,18.7,18.7,62
VIJ19,2019-01-28 04:00,28,18.7,18.7,18.67,18.67,3
VIJ19,2019-01-28 04:30,28,18.72,18.72,18.7,18.71,25
VIJ19,2019-01-28 05:00,28,18.71,18.72,18.7,18.7,12
VIJ19,2019-01-28 05:30,28,18.68,18.7,18.68,18.7,25
VIJ19,2019-01-28 06:00,28,18.69,18.69,18.65,18.65,21
VIJ19,2019-01-28 06:30,28,18.7,18.72,18.7,18.72,46
VIJ19,2019-01-28 07:00,28,18.7,18.77,18.69,18.77,77
VIJ19,2019-01-28 07:30,28,18.75,18.77,18.75,18.76,122
VIJ19,2019-01-28 08:00,28,18.77,18.95,18.76,18.87,459
VIJ19,2019-01-28 08:30,28,18.85,19.15,18.85,19.08,1957
VIJ19,2019-01-28 09:00,28,19.1,19.15,18.86,18.92,2162
VIJ19,2019-01-28 09:30,28,18.92,18.98,18.8,18.98,1075
VIJ19,2019-01-28 10:00,28,18.97,19.07,18.86,18.88,664
VIJ19,2019-01-28 10:30,28,18.9,19.11,18.9,19.11,495
VIJ19,2019-01-28 11:00,28,19.1,19.15,18.9,18.95,599
VIJ19,2019-01-28 11:30,28,18.95,19.02,18.95,19.01,1333
VIJ19,2019-01-28 12:00,28,19.02,19.03,18.82,18.87,489
VIJ19,2019-01-28 12:30,28,18.88,18.88,18.74,18.8,272
VIJ19,2019-01-28 13:00,28,18.76,18.87,18.76,18.82,727
VIJ19,2019-01-28 13:30,28,18.81,18.88,18.72,18.76,773
VIJ19,2019-01-28 14:00,28,18.76,18.86,18.73,18.77,639
VIJ19,2019-01-28 14:30,28,18.76,18.9,18.75,18.86,1531
VIJ19,2019-01-28 15:00,28,18.87,18.95,18.8,18.95,2709
VIJ19,2019-01-28 15:30,28,18.91,18.96,18.9,18.91,693
VIJ19,2019-01-28 17:00,29,18.95,19,18.95,19,103
VIJ19,2019-01-28 17:30,29,19,19.01,19,19,31
VIJ19,2019-01-28 18:00,29,19,19.06,19,19.06,85
VIJ19,2019-01-28 18:30,29,19.05,19.1,19.05,19.1,21
VIJ19,2019-01-28 19:00,29,19.06,19.1,19.04,19.07,19
VIJ19,2019-01-28 19:30,29,19.02,19.08,19.02,19.05,158
VIJ19,2019-01-28 20:00,29,19.05,19.08,19.05,19.08,16
VIJ19,2019-01-28 20:30,29,19.08,19.08,19.06,19.07,14
VIJ19,2019-01-28 21:00,29,19.07,19.07,19.02,19.02,28
VIJ19,2019-01-28 21:30,29,19.06,19.06,19.06,19.06,3
VIJ19,2019-01-28 22:00,29,19.04,19.05,19.02,19.02,7
VIJ19,2019-01-28 22:30,29,19.04,19.04,19.02,19.02,62
VIJ19,2019-01-28 23:00,29,19.02,19.04,19.02,19.04,2
VIJ19,2019-01-28 23:30,29,19,19,18.97,18.97,6
VIJ19,2019-01-29 00:00,29,18.97,18.97,18.97,18.97,17
VIJ19,2019-01-29 00:30,29,18.99,19,18.96,19,50
VIJ19,2019-01-29 01:00,29,19,19.03,18.97,19.01,16
VIJ19,2019-01-29 01:30,29,19.01,19.01,19.01,19.01,1
VIJ19,2019-01-29 02:00,29,19.03,19.05,19.03,19.05,23
VIJ19,2019-01-29 02:30,29,19,19,18.95,18.97,27
VIJ19,2019-01-29 03:00,29,18.95,18.95,18.85,18.9,152
VIJ19,2019-01-29 03:30,29,18.89,18.9,18.86,18.86,11
VIJ19,2019-01-29 04:00,29,18.85,18.86,18.8,18.8,144
VIJ19,2019-01-29 04:30,29,18.78,18.82,18.77,18.8,16
VIJ19,2019-01-29 05:00,29,18.81,18.85,18.81,18.83,35
VIJ19,2019-01-29 05:30,29,18.82,18.85,18.82,18.82,4
VIJ19,2019-01-29 06:00,29,18.85,18.85,18.81,18.81,2
VIJ19,2019-01-29 06:30,29,18.85,18.85,18.72,18.75,62
VIJ19,2019-01-29 07:00,29,18.77,18.77,18.7,18.72,115
VIJ19,2019-01-29 07:30,29,18.72,18.72,18.7,18.71,98
VIJ19,2019-01-29 08:00,29,18.75,18.8,18.7,18.77,157
VIJ19,2019-01-29 08:30,29,18.75,18.85,18.65,18.67,1707
VIJ19,2019-01-29 09:00,29,18.67,18.85,18.65,18.7,1131
VIJ19,2019-01-29 09:30,29,18.68,18.95,18.66,18.92,875
VIJ19,2019-01-29 10:00,29,18.94,18.99,18.8,18.83,667
VIJ19,2019-01-29 10:30,29,18.8,18.82,18.65,18.66,730
VIJ19,2019-01-29 11:00,29,18.7,18.75,18.6,18.7,420
VIJ19,2019-01-29 11:30,29,18.65,18.7,18.6,18.61,394
VIJ19,2019-01-29 12:00,29,18.65,18.75,18.63,18.7,802
VIJ19,2019-01-29 12:30,29,18.66,18.7,18.6,18.63,265
VIJ19,2019-01-29 13:00,29,18.65,18.85,18.63,18.8,712
VIJ19,2019-01-29 13:30,29,18.78,18.95,18.72,18.92,1042
VIJ19,2019-01-29 14:00,29,18.92,18.97,18.8,18.85,1239
VIJ19,2019-01-29 14:30,29,18.81,18.95,18.78,18.85,1162
VIJ19,2019-01-29 15:00,29,18.87,19,18.62,18.65,2567
VIJ19,2019-01-29 15:30,29,18.66,18.71,18.62,18.65,734
VIJ19,2019-01-29 17:00,30,18.65,18.66,18.6,18.65,105
VIJ19,2019-01-29 17:30,30,18.65,18.7,18.63,18.69,77
VIJ19,2019-01-29 18:00,30,18.7,18.75,18.7,18.72,135
VIJ19,2019-01-29 18:30,30,18.75,18.75,18.72,18.72,2
VIJ19,2019-01-29 19:00,30,18.75,18.82,18.75,18.77,350
VIJ19,2019-01-29 19:30,30,18.77,18.82,18.72,18.73,380
VIJ19,2019-01-29 20:00,30,18.75,18.75,18.71,18.71,4
VIJ19,2019-01-29 20:30,30,18.76,18.76,18.75,18.75,27
VIJ19,2019-01-29 21:00,30,18.73,18.73,18.69,18.7,47
VIJ19,2019-01-29 21:30,30,18.71,18.71,18.71,18.71,4
VIJ19,2019-01-29 22:00,30,18.73,18.73,18.73,18.73,30
VIJ19,2019-01-29 22:30,30,18.71,18.8,18.71,18.8,24
VIJ19,2019-01-29 23:00,30,18.76,18.8,18.76,18.8,2
VIJ19,2019-01-29 23:30,30,18.77,18.77,18.77,18.77,2
VIJ19,2019-01-30 00:00,30,18.8,18.8,18.77,18.78,20
VIJ19,2019-01-30 00:30,30,18.77,18.82,18.77,18.82,41
VIJ19,2019-01-30 01:00,30,18.85,18.87,18.85,18.85,44
VIJ19,2019-01-30 01:30,30,18.82,18.85,18.8,18.82,74
VIJ19,2019-01-30 02:00,30,18.81,18.82,18.77,18.82,82
VIJ19,2019-01-30 02:30,30,18.8,18.82,18.75,18.75,64
VIJ19,2019-01-30 03:00,30,18.76,18.77,18.73,18.73,34
VIJ19,2019-01-30 03:30,30,18.73,18.77,18.72,18.75,58
VIJ19,2019-01-30 04:00,30,18.75,18.77,18.73,18.77,35
VIJ19,2019-01-30 04:30,30,18.76,18.77,18.75,18.75,22
VIJ19,2019-01-30 05:00,30,18.75,18.75,18.73,18.74,45
VIJ19,2019-01-30 05:30,30,18.75,18.8,18.75,18.75,58
VIJ19,2019-01-30 06:00,30,18.75,18.75,18.68,18.75,149
VIJ19,2019-01-30 06:30,30,18.71,18.71,18.65,18.7,89
VIJ19,2019-01-30 07:00,30,18.67,18.73,18.65,18.71,41
VIJ19,2019-01-30 07:30,30,18.73,18.73,18.66,18.67,552
VIJ19,2019-01-30 08:00,30,18.65,18.7,18.65,18.65,125
VIJ19,2019-01-30 08:30,30,18.65,18.85,18.65,18.83,1843
VIJ19,2019-01-30 09:00,30,18.85,18.9,18.76,18.8,1255
VIJ19,2019-01-30 09:30,30,18.78,18.85,18.7,18.72,260
VIJ19,2019-01-30 10:00,30,18.72,18.72,18.66,18.7,427
VIJ19,2019-01-30 10:30,30,18.68,18.7,18.61,18.7,496
VIJ19,2019-01-30 11:00,30,18.65,18.7,18.62,18.65,579
VIJ19,2019-01-30 11:30,30,18.7,18.72,18.62,18.67,773
VIJ19,2019-01-30 12:00,30,18.67,18.7,18.62,18.7,191
VIJ19,2019-01-30 12:30,30,18.65,18.75,18.65,18.7,441
VIJ19,2019-01-30 13:00,30,18.75,18.75,18.42,18.5,2375
VIJ19,2019-01-30 13:30,30,18.5,18.55,18.35,18.4,1224
VIJ19,2019-01-30 14:00,30,18.4,18.48,18.37,18.4,992
VIJ19,2019-01-30 14:30,30,18.42,18.47,18.4,18.45,704
VIJ19,2019-01-30 15:00,30,18.45,18.5,18.35,18.4,2157
VIJ19,2019-01-30 15:30,30,18.38,18.42,18.35,18.35,296
VIJ19,2019-01-30 17:00,31,18.42,18.44,18.4,18.4,55
VIJ19,2019-01-30 17:30,31,18.45,18.45,18.4,18.45,91
VIJ19,2019-01-30 18:00,31,18.41,18.45,18.39,18.4,51
VIJ19,2019-01-30 18:30,31,18.43,18.43,18.41,18.41,20
VIJ19,2019-01-30 19:00,31,18.41,18.41,18.38,18.4,39
VIJ19,2019-01-30 19:30,31,18.39,18.4,18.36,18.37,42
VIJ19,2019-01-30 20:00,31,18.36,18.37,18.36,18.37,31
VIJ19,2019-01-30 20:30,31,18.35,18.36,18.33,18.33,46
VIJ19,2019-01-30 21:00,31,18.35,18.36,18.34,18.35,53
VIJ19,2019-01-30 21:30,31,18.34,18.34,18.31,18.31,52
VIJ19,2019-01-30 22:00,31,18.33,18.33,18.32,18.32,2
VIJ19,2019-01-30 22:30,31,18.35,18.4,18.32,18.4,7
VIJ19,2019-01-30 23:00,31,18.36,18.36,18.36,18.36,1
VIJ19,2019-01-30 23:30,31,18.37,18.37,18.37,18.37,1
VIJ19,2019-01-31 00:00,31,18.35,18.35,18.35,18.35,1
VIJ19,2019-01-31 01:30,31,18.35,18.35,18.32,18.35,10
VIJ19,2019-01-31 02:00,31,18.33,18.33,18.28,18.3,31
VIJ19,2019-01-31 02:30,31,18.3,18.3,18.25,18.3,47
VIJ19,2019-01-31 03:00,31,18.32,18.4,18.32,18.4,17
VIJ19,2019-01-31 03:30,31,18.38,18.4,18.35,18.35,25
VIJ19,2019-01-31 04:00,31,18.4,18.45,18.37,18.41,6
VIJ19,2019-01-31 04:30,31,18.4,18.4,18.35,18.35,62
VIJ19,2019-01-31 05:00,31,18.35,18.35,18.27,18.3,390
VIJ19,2019-01-31 05:30,31,18.27,18.32,18.27,18.27,180
VIJ19,2019-01-31 06:00,31,18.3,18.3,18.3,18.3,86
VIJ19,2019-01-31 06:30,31,18.31,18.32,18.27,18.3,59
VIJ19,2019-01-31 07:00,31,18.3,18.33,18.29,18.3,90
VIJ19,2019-01-31 07:30,31,18.33,18.35,18.31,18.31,21
VIJ19,2019-01-31 08:00,31,18.32,18.42,18.31,18.38,410
VIJ19,2019-01-31 08:30,31,18.37,18.4,18.15,18.2,2226
VIJ19,2019-01-31 09:00,31,18.2,18.2,18.03,18.05,1101
VIJ19,2019-01-31 09:30,31,18.1,18.1,18,18.05,1131
VIJ19,2019-01-31 10:00,31,18.02,18.05,17.95,18,1222
VIJ19,2019-01-31 10:30,31,18.02,18.07,17.95,17.95,1366
VIJ19,2019-01-31 11:00,31,17.96,18.2,17.96,18.15,3363
VIJ19,2019-01-31 11:30,31,18.16,18.3,18.1,18.2,773
VIJ19,2019-01-31 12:00,31,18.22,18.25,18.1,18.2,1312
VIJ19,2019-01-31 12:30,31,18.2,18.21,18.05,18.06,891
VIJ19,2019-01-31 13:00,31,18.1,18.1,18,18.08,800
VIJ19,2019-01-31 13:30,31,18.07,18.1,17.97,18.02,1417
VIJ19,2019-01-31 14:00,31,18.02,18.15,18.01,18.1,1022
VIJ19,2019-01-31 14:30,31,18.08,18.1,17.9,17.91,1138
VIJ19,2019-01-31 15:00,31,17.92,17.95,17.81,17.92,3664
VIJ19,2019-01-31 15:30,31,17.9,18,17.9,17.91,332
VIJ19,2019-01-31 17:00,1,17.9,18,17.9,18,54
VIJ19,2019-01-31 17:30,1,18,18.03,18,18,71
VIJ19,2019-01-31 18:00,1,18,18,17.96,17.96,67
VIJ19,2019-01-31 18:30,1,17.96,18,17.96,17.97,11
VIJ19,2019-01-31 19:00,1,17.95,17.95,17.95,17.95,1
VIJ19,2019-01-31 19:30,1,18.01,18.02,18,18,84
VIJ19,2019-01-31 20:00,1,18.02,18.02,18,18,19
VIJ19,2019-01-31 20:30,1,18,18,18,18,5
VIJ19,2019-01-31 21:00,1,17.95,17.97,17.95,17.95,186
VIJ19,2019-01-31 21:30,1,17.95,17.98,17.95,17.98,6
VIJ19,2019-01-31 22:00,1,17.98,17.98,17.98,17.98,1
VIJ19,2019-01-31 23:00,1,18,18.02,18,18.02,3
VIJ19,2019-01-31 23:30,1,18,18.03,18,18.03,44
VIJ19,2019-02-01 00:00,1,18.03,18.03,18.01,18.01,3
VIJ19,2019-02-01 00:30,1,18,18,17.95,17.97,74
VIJ19,2019-02-01 01:00,1,17.96,17.96,17.95,17.95,22
VIJ19,2019-02-01 01:30,1,17.96,17.97,17.95,17.97,15
VIJ19,2019-02-01 02:00,1,17.95,17.97,17.95,17.95,13
VIJ19,2019-02-01 02:30,1,17.95,17.95,17.95,17.95,24
VIJ19,2019-02-01 03:00,1,18,18,17.96,17.96,6
VIJ19,2019-02-01 03:30,1,17.97,17.97,17.96,17.96,10
VIJ19,2019-02-01 04:00,1,17.98,18,17.98,17.98,9
VIJ19,2019-02-01 04:30,1,18,18.01,18,18,25
VIJ19,2019-02-01 05:00,1,18.02,18.02,17.97,18,41
VIJ19,2019-02-01 05:30,1,18.05,18.05,18.05,18.05,55
VIJ19,2019-02-01 06:00,1,18.05,18.06,18.03,18.03,42
VIJ19,2019-02-01 06:30,1,18.04,18.1,18.03,18.07,81
VIJ19,2019-02-01 07:00,1,18.08,18.11,18.06,18.06,122
VIJ19,2019-02-01 07:30,1,18.05,18.05,17.91,17.91,219
VIJ19,2019-02-01 08:00,1,17.91,17.93,17.85,17.9,201
VIJ19,2019-02-01 08:30,1,17.85,17.96,17.81,17.95,1848
VIJ19,2019-02-01 09:00,1,17.94,17.94,17.7,17.75,1380
VIJ19,2019-02-01 09:30,1,17.76,17.82,17.71,17.82,1100
VIJ19,2019-02-01 10:00,1,17.82,17.85,17.65,17.67,1884
VIJ19,2019-02-01 10:30,1,17.67,17.69,17.57,17.62,1338
VIJ19,2019-02-01 11:00,1,17.62,17.75,17.61,17.67,776
VIJ19,2019-02-01 11:30,1,17.7,17.72,17.61,17.65,1128
VIJ19,2019-02-01 12:00,1,17.62,17.72,17.62,17.68,678
VIJ19,2019-02-01 12:30,1,17.67,17.76,17.66,17.67,571
VIJ19,2019-02-01 13:00,1,17.67,17.81,17.67,17.8,970
VIJ19,2019-02-01 13:30,1,17.78,17.81,17.66,17.7,1057
VIJ19,2019-02-01 14:00,1,17.71,17.75,17.61,17.67,2118
VIJ19,2019-02-01 14:30,1,17.65,17.7,17.6,17.62,1303
VIJ19,2019-02-01 15:00,1,17.65,17.7,17.61,17.65,1173
VIJ19,2019-02-01 15:30,1,17.65,17.66,17.6,17.63,88
VIJ19,2019-02-03 17:00,4,17.7,17.71,17.66,17.71,35
VIJ19,2019-02-03 17:30,4,17.7,17.7,17.7,17.7,8
VIJ19,2019-02-03 18:00,4,17.65,17.66,17.64,17.66,27
VIJ19,2019-02-03 18:30,4,17.65,17.65,17.65,17.65,3
VIJ19,2019-02-03 19:30,4,17.65,17.65,17.65,17.65,26
VIJ19,2019-02-03 22:00,4,17.65,17.65,17.65,17.65,5
VIJ19,2019-02-03 23:00,4,17.65,17.65,17.65,17.65,8
VIJ19,2019-02-04 00:30,4,17.65,17.65,17.65,17.65,6
VIJ19,2019-02-04 01:00,4,17.66,17.66,17.66,17.66,12
VIJ19,2019-02-04 02:00,4,17.6,17.7,17.6,17.7,71
VIJ19,2019-02-04 02:30,4,17.66,17.7,17.65,17.7,21
VIJ19,2019-02-04 03:00,4,17.65,17.65,17.65,17.65,109
VIJ19,2019-02-04 04:00,4,17.64,17.66,17.63,17.63,45
VIJ19,2019-02-04 04:30,4,17.7,17.7,17.65,17.66,75
VIJ19,2019-02-04 05:00,4,17.67,17.67,17.67,17.67,5
VIJ19,2019-02-04 05:30,4,17.7,17.71,17.7,17.7,133
VIJ19,2019-02-04 06:00,4,17.7,17.7,17.66,17.66,10
VIJ19,2019-02-04 06:30,4,17.65,17.65,17.61,17.61,192
VIJ19,2019-02-04 07:00,4,17.6,17.65,17.6,17.65,36
VIJ19,2019-02-04 08:00,4,17.65,17.7,17.6,17.65,107
VIJ19,2019-02-04 08:30,4,17.65,17.72,17.5,17.5,1441
VIJ19,2019-02-04 09:00,4,17.51,17.63,17.45,17.48,1621
VIJ19,2019-02-04 09:30,4,17.47,17.47,17.35,17.36,1361
VIJ19,2019-02-04 10:00,4,17.36,17.36,17.25,17.26,1384
VIJ19,2019-02-04 10:30,4,17.26,17.27,17.2,17.25,1338
VIJ19,2019-02-04 11:00,4,17.22,17.29,17.2,17.27,723
VIJ19,2019-02-04 11:30,4,17.26,17.32,17.25,17.26,554
VIJ19,2019-02-04 12:00,4,17.26,17.27,17.2,17.24,184
VIJ19,2019-02-04 12:30,4,17.22,17.28,17.2,17.27,665
VIJ19,2019-02-04 13:00,4,17.26,17.31,17.21,17.21,1209
VIJ19,2019-02-04 13:30,4,17.25,17.27,17.17,17.18,1067
VIJ19,2019-02-04 14:00,4,17.2,17.21,17.15,17.2,641
VIJ19,2019-02-04 14:30,4,17.2,17.25,17.2,17.2,554
VIJ19,2019-02-04 15:00,4,17.22,17.28,17.17,17.25,1359
VIJ19,2019-02-04 15:30,4,17.28,17.3,17.2,17.2,206
VIJ19,2019-02-04 17:00,5,17.3,17.4,17.18,17.2,237
VIJ19,2019-02-04 17:30,5,17.22,17.22,17.22,17.22,12
VIJ19,2019-02-04 18:00,5,17.21,17.21,17.21,17.21,1
VIJ19,2019-02-04 18:30,5,17.22,17.28,17.22,17.28,25
VIJ19,2019-02-04 19:00,5,17.3,17.3,17.3,17.3,4
VIJ19,2019-02-04 19:30,5,17.28,17.28,17.28,17.28,1
VIJ19,2019-02-04 20:00,5,17.28,17.28,17.28,17.28,2
VIJ19,2019-02-04 21:00,5,17.28,17.28,17.28,17.28,1
VIJ19,2019-02-04 21:30,5,17.28,17.28,17.28,17.28,1
VIJ19,2019-02-04 22:00,5,17.28,17.28,17.28,17.28,1
VIJ19,2019-02-04 22:30,5,17.28,17.28,17.28,17.28,1
VIJ19,2019-02-04 23:00,5,17.28,17.3,17.28,17.3,8
VIJ19,2019-02-04 23:30,5,17.34,17.34,17.34,17.34,1
VIJ19,2019-02-05 00:00,5,17.34,17.34,17.34,17.34,1
VIJ19,2019-02-05 00:30,5,17.31,17.31,17.31,17.31,1
VIJ19,2019-02-05 01:00,5,17.32,17.32,17.32,17.32,1
VIJ19,2019-02-05 01:30,5,17.3,17.3,17.27,17.3,25
VIJ19,2019-02-05 02:00,5,17.35,17.35,17.28,17.28,29
VIJ19,2019-02-05 02:30,5,17.25,17.27,17.23,17.27,26
VIJ19,2019-02-05 03:00,5,17.22,17.22,17.22,17.22,34
VIJ19,2019-02-05 03:30,5,17.2,17.22,17.18,17.2,35
VIJ19,2019-02-05 04:00,5,17.2,17.2,17.17,17.17,39
VIJ19,2019-02-05 04:30,5,17.22,17.22,17.2,17.2,25
VIJ19,2019-02-05 05:00,5,17.15,17.17,17.15,17.15,5
VIJ19,2019-02-05 05:30,5,17.16,17.17,17.16,17.17,17
VIJ19,2019-02-05 06:00,5,17.16,17.16,17.16,17.16,17
VIJ19,2019-02-05 07:00,5,17.15,17.16,17.11,17.12,53
VIJ19,2019-02-05 07:30,5,17.12,17.14,17.12,17.12,5
VIJ19,2019-02-05 08:00,5,17.11,17.16,17.11,17.15,277
VIJ19,2019-02-05 08:30,5,17.1,17.15,17,17.05,3103
VIJ19,2019-02-05 09:00,5,17.07,17.12,16.85,16.85,2077
VIJ19,2019-02-05 09:30,5,16.85,16.9,16.75,16.8,1125
VIJ19,2019-02-05 10:00,5,16.8,17.02,16.76,17.02,1209
VIJ19,2019-02-05 10:30,5,17.01,17.1,16.95,17.01,1835
VIJ19,2019-02-05 11:00,5,17,17.13,17,17.08,1629
VIJ19,2019-02-05 11:30,5,17.05,17.12,16.95,17.12,651
VIJ19,2019-02-05 12:00,5,17.11,17.16,17,17,814
VIJ19,2019-02-05 12:30,5,17.01,17.1,17.01,17.06,398
VIJ19,2019-02-05 13:00,5,17.02,17.1,16.97,17.08,748
VIJ19,2019-02-05 13:30,5,17.08,17.13,16.96,16.98,1221
VIJ19,2019-02-05 14:00,5,16.97,17.03,16.95,16.97,695
VIJ19,2019-02-05 14:30,5,16.97,17.08,16.95,17.05,1743
VIJ19,2019-02-05 15:00,5,17.07,17.15,17.05,17.12,1325
VIJ19,2019-02-05 15:30,5,17.1,17.15,17.07,17.1,434
VIJ19,2019-02-05 17:00,6,17.1,17.1,17.07,17.09,24
VIJ19,2019-02-05 17:30,6,17.1,17.1,17.1,17.1,5
VIJ19,2019-02-05 18:00,6,17.1,17.11,17.1,17.1,59
VIJ19,2019-02-05 18:30,6,17.1,17.11,17.1,17.1,26
VIJ19,2019-02-05 19:00,6,17.07,17.07,17.07,17.07,10
VIJ19,2019-02-05 19:30,6,17.1,17.1,17.07,17.07,20
VIJ19,2019-02-05 20:00,6,17.07,17.07,17.03,17.05,20
VIJ19,2019-02-06 00:30,6,17.05,17.05,17.05,17.05,4
VIJ19,2019-02-06 01:00,6,17.1,17.12,17.07,17.12,27
VIJ19,2019-02-06 01:30,6,17.12,17.2,17.12,17.18,124
VIJ19,2019-02-06 02:00,6,17.15,17.15,17.14,17.14,26
VIJ19,2019-02-06 02:30,6,17.15,17.15,17.15,17.15,25
VIJ19,2019-02-06 03:00,6,17.15,17.15,17.14,17.15,51
VIJ19,2019-02-06 03:30,6,17.1,17.12,17.1,17.1,93
VIJ19,2019-02-06 04:00,6,17.1,17.1,17,17.01,96
VIJ19,2019-02-06 04:30,6,17,17.05,17,17,58
VIJ19,2019-02-06 05:00,6,16.99,17,16.99,17,21
VIJ19,2019-02-06 05:30,6,17,17,17,17,33
VIJ19,2019-02-06 06:00,6,17,17,16.91,16.95,342
VIJ19,2019-02-06 06:30,6,16.95,16.96,16.95,16.96,6
VIJ19,2019-02-06 07:00,6,16.96,17,16.96,17,18
VIJ19,2019-02-06 07:30,6,16.95,16.96,16.95,16.96,72
VIJ19,2019-02-06 08:00,6,16.95,17.01,16.95,16.95,136
VIJ19,2019-02-06 08:30,6,16.95,16.97,16.85,16.9,1596
VIJ19,2019-02-06 09:00,6,16.9,17.12,16.9,17.05,2439
VIJ19,2019-02-06 09:30,6,17.05,17.05,16.8,16.83,2381
VIJ19,2019-02-06 10:00,6,16.83,16.95,16.77,16.9,1831
VIJ19,2019-02-06 10:30,6,16.88,16.9,16.8,16.87,1083
VIJ19,2019-02-06 11:00,6,16.87,16.9,16.8,16.85,539
VIJ19,2019-02-06 11:30,6,16.88,16.9,16.8,16.85,690
VIJ19,2019-02-06 12:00,6,16.85,16.85,16.8,16.85,469
VIJ19,2019-02-06 12:30,6,16.85,16.87,16.8,16.82,481
VIJ19,2019-02-06 13:00,6,16.85,16.92,16.82,16.85,528
VIJ19,2019-02-06 13:30,6,16.9,16.95,16.83,16.88,1446
VIJ19,2019-02-06 14:00,6,16.87,16.95,16.86,16.93,1351
VIJ19,2019-02-06 14:30,6,16.93,16.95,16.89,16.95,1281
VIJ19,2019-02-06 15:00,6,16.91,17,16.87,16.98,1606
VIJ19,2019-02-06 15:30,6,16.95,16.95,16.9,16.9,147
VIJ19,2019-02-06 17:00,7,16.9,16.94,16.87,16.91,145
VIJ19,2019-02-06 18:00,7,16.92,16.92,16.92,16.92,42
VIJ19,2019-02-06 18:30,7,16.92,16.97,16.92,16.95,34
VIJ19,2019-02-06 19:00,7,16.97,17.05,16.95,17.03,397
VIJ19,2019-02-06 19:30,7,17.04,17.07,17.01,17.02,64
VIJ19,2019-02-06 20:00,7,17.04,17.05,17.04,17.05,6
VIJ19,2019-02-06 20:30,7,17.02,17.02,17.02,17.02,25
VIJ19,2019-02-06 21:00,7,17.02,17.02,17.02,17.02,1
VIJ19,2019-02-06 21:30,7,17.05,17.05,17.05,17.05,2
VIJ19,2019-02-06 22:30,7,17.1,17.1,17.1,17.1,1
VIJ19,2019-02-06 23:00,7,17.08,17.08,17.06,17.06,11
VIJ19,2019-02-07 00:30,7,17.1,17.1,17.1,17.1,8
VIJ19,2019-02-07 01:00,7,17.08,17.13,17.07,17.1,283
VIJ19,2019-02-07 01:30,7,17.13,17.15,17.13,17.15,13
VIJ19,2019-02-07 02:00,7,17.15,17.15,17.08,17.1,121
VIJ19,2019-02-07 02:30,7,17.1,17.15,17.1,17.15,49
VIJ19,2019-02-07 03:00,7,17.1,17.1,17.09,17.1,21
VIJ19,2019-02-07 03:30,7,17.15,17.15,17.1,17.1,10
VIJ19,2019-02-07 04:00,7,17.15,17.25,17.15,17.21,112
VIJ19,2019-02-07 04:30,7,17.25,17.26,17.21,17.25,227
VIJ19,2019-02-07 05:00,7,17.25,17.37,17.25,17.35,215
VIJ19,2019-02-07 05:30,7,17.32,17.4,17.32,17.35,173
VIJ19,2019-02-07 06:00,7,17.37,17.37,17.28,17.28,94
VIJ19,2019-02-07 06:30,7,17.26,17.31,17.25,17.3,199
VIJ19,2019-02-07 07:00,7,17.29,17.37,17.25,17.35,159
VIJ19,2019-02-07 07:30,7,17.3,17.35,17.28,17.3,377
VIJ19,2019-02-07 08:00,7,17.3,17.35,17.25,17.35,284
VIJ19,2019-02-07 08:30,7,17.3,17.46,17.28,17.37,2066
VIJ19,2019-02-07 09:00,7,17.37,17.47,17.15,17.16,1822
VIJ19,2019-02-07 09:30,7,17.16,17.5,17.15,17.48,846
VIJ19,2019-02-07 10:00,7,17.47,17.63,17.43,17.62,1147
VIJ19,2019-02-07 10:30,7,17.64,17.78,17.55,17.77,2618
VIJ19,2019-02-07 11:00,7,17.75,17.83,17.55,17.6,1538
VIJ19,2019-02-07 11:30,7,17.61,17.75,17.51,17.7,1077
VIJ19,2019-02-07 12:00,7,17.67,17.67,17.41,17.45,760
VIJ19,2019-02-07 12:30,7,17.41,17.45,17.35,17.4,611
VIJ19,2019-02-07 13:00,7,17.4,17.57,17.35,17.35,967
VIJ19,2019-02-07 13:30,7,17.31,17.52,17.31,17.47,1483
VIJ19,2019-02-07 14:00,7,17.45,17.56,17.38,17.4,1027
VIJ19,2019-02-07 14:30,7,17.38,17.47,17.25,17.25,1308
VIJ19,2019-02-07 15:00,7,17.26,17.37,17.2,17.35,2315
VIJ19,2019-02-07 15:30,7,17.35,17.35,17.29,17.33,365
VIJ19,2019-02-07 17:00,8,17.35,17.4,17.35,17.4,144
VIJ19,2019-02-07 17:30,8,17.41,17.47,17.4,17.45,107
VIJ19,2019-02-07 18:00,8,17.42,17.45,17.37,17.4,41
VIJ19,2019-02-07 19:00,8,17.45,17.48,17.45,17.48,34
VIJ19,2019-02-07 19:30,8,17.5,17.5,17.5,17.5,16
VIJ19,2019-02-07 20:00,8,17.5,17.57,17.5,17.52,81
VIJ19,2019-02-07 20:30,8,17.5,17.5,17.5,17.5,12
VIJ19,2019-02-07 21:00,8,17.5,17.5,17.5,17.5,3
VIJ19,2019-02-07 21:30,8,17.55,17.57,17.53,17.55,61
VIJ19,2019-02-07 22:00,8,17.5,17.5,17.5,17.5,3
VIJ19,2019-02-07 22:30,8,17.55,17.55,17.55,17.55,3
VIJ19,2019-02-07 23:00,8,17.59,17.59,17.59,17.59,20
VIJ19,2019-02-07 23:30,8,17.55,17.55,17.52,17.52,47
VIJ19,2019-02-08 00:00,8,17.55,17.57,17.52,17.57,28
VIJ19,2019-02-08 00:30,8,17.55,17.55,17.55,17.55,12
VIJ19,2019-02-08 01:00,8,17.5,17.5,17.47,17.5,26
VIJ19,2019-02-08 01:30,8,17.52,17.57,17.52,17.56,69
VIJ19,2019-02-08 02:00,8,17.55,17.55,17.5,17.5,69
VIJ19,2019-02-08 02:30,8,17.47,17.49,17.46,17.46,41
VIJ19,2019-02-08 03:00,8,17.45,17.5,17.45,17.46,36
VIJ19,2019-02-08 03:30,8,17.46,17.5,17.46,17.5,23
VIJ19,2019-02-08 04:00,8,17.5,17.55,17.48,17.5,105
VIJ19,2019-02-08 04:30,8,17.5,17.58,17.5,17.55,37
VIJ19,2019-02-08 05:00,8,17.5,17.55,17.5,17.55,3
VIJ19,2019-02-08 05:30,8,17.56,17.61,17.53,17.61,207
VIJ19,2019-02-08 06:00,8,17.6,17.6,17.55,17.56,152
VIJ19,2019-02-08 06:30,8,17.58,17.61,17.55,17.58,131
VIJ19,2019-02-08 07:00,8,17.55,17.6,17.53,17.6,356
VIJ19,2019-02-08 07:30,8,17.59,17.65,17.57,17.65,155
VIJ19,2019-02-08 08:00,8,17.62,17.62,17.55,17.6,308
VIJ19,2019-02-08 08:30,8,17.55,17.65,17.46,17.65,3840
VIJ19,2019-02-08 09:00,8,17.65,17.72,17.5,17.55,1695
VIJ19,2019-02-08 09:30,8,17.55,17.7,17.5,17.66,1026
VIJ19,2019-02-08 10:00,8,17.7,17.75,17.57,17.6,1541
VIJ19,2019-02-08 10:30,8,17.6,17.7,17.46,17.48,1305
VIJ19,2019-02-08 11:00,8,17.5,17.57,17.45,17.46,1013
VIJ19,2019-02-08 11:30,8,17.47,17.51,17.4,17.41,712
VIJ19,2019-02-08 12:00,8,17.43,17.45,17.36,17.41,573
VIJ19,2019-02-08 12:30,8,17.4,17.41,17.3,17.32,479
VIJ19,2019-02-08 13:00,8,17.3,17.32,17.2,17.21,630
VIJ19,2019-02-08 13:30,8,17.21,17.25,17.11,17.22,1764
VIJ19,2019-02-08 14:00,8,17.22,17.32,17.17,17.18,1375
VIJ19,2019-02-08 14:30,8,17.2,17.27,17.15,17.16,1072
VIJ19,2019-02-08 15:00,8,17.16,17.2,17.1,17.17,1629
VIJ19,2019-02-08 15:30,8,17.2,17.2,17.12,17.12,866
VIJ19,2019-02-10 17:30,11,17.13,17.15,17.12,17.15,40
VIJ19,2019-02-10 18:00,11,17.16,17.2,17.16,17.2,46
VIJ19,2019-02-10 18:30,11,17.15,17.26,17.15,17.25,67
VIJ19,2019-02-10 19:00,11,17.27,17.3,17.25,17.29,31
VIJ19,2019-02-10 19:30,11,17.3,17.33,17.3,17.3,73
VIJ19,2019-02-10 20:00,11,17.31,17.32,17.27,17.32,78
VIJ19,2019-02-10 20:30,11,17.32,17.32,17.23,17.23,54
VIJ19,2019-02-10 21:00,11,17.27,17.28,17.25,17.28,28
VIJ19,2019-02-10 21:30,11,17.27,17.28,17.25,17.27,77
VIJ19,2019-02-10 22:00,11,17.3,17.3,17.3,17.3,4
VIJ19,2019-02-10 22:30,11,17.27,17.28,17.25,17.25,73
VIJ19,2019-02-10 23:00,11,17.25,17.25,17.25,17.25,5
VIJ19,2019-02-10 23:30,11,17.25,17.25,17.25,17.25,3
VIJ19,2019-02-11 00:30,11,17.22,17.22,17.22,17.22,5
VIJ19,2019-02-11 01:00,11,17.2,17.2,17.17,17.2,19
VIJ19,2019-02-11 01:30,11,17.2,17.2,17.18,17.18,11
VIJ19,2019-02-11 02:00,11,17.2,17.21,17.1,17.12,243
VIJ19,2019-02-11 02:30,11,17.1,17.1,16.98,17,69
VIJ19,2019-02-11 03:00,11,16.98,16.98,16.9,16.95,122
VIJ19,2019-02-11 03:30,11,16.93,17,16.93,16.95,176
VIJ19,2019-02-11 04:00,11,16.95,16.97,16.95,16.97,23
VIJ19,2019-02-11 04:30,11,16.95,17,16.95,17,23
VIJ19,2019-02-11 05:00,11,17.05,17.07,17.03,17.06,12
VIJ19,2019-02-11 05:30,11,17.06,17.1,17.06,17.1,26
VIJ19,2019-02-11 06:00,11,17.05,17.1,17.05,17.05,84
VIJ19,2019-02-11 06:30,11,17.03,17.06,17.01,17.02,18
VIJ19,2019-02-11 07:00,11,17,17,16.95,16.95,353
VIJ19,2019-02-11 07:30,11,17,17.02,16.97,17,179
VIJ19,2019-02-11 08:00,11,17,17.1,17,17.05,343
VIJ19,2019-02-11 08:30,11,17,17.17,16.95,17.12,1482
VIJ19,2019-02-11 09:00,11,17.1,17.23,17.01,17.18,1615
VIJ19,2019-02-11 09:30,11,17.2,17.23,17.03,17.11,1073
VIJ19,2019-02-11 10:00,11,17.1,17.21,17.05,17.06,809
VIJ19,2019-02-11 10:30,11,17.09,17.2,17.07,17.13,1059
VIJ19,2019-02-11 11:00,11,17.15,17.15,17,17.03,720
VIJ19,2019-02-11 11:30,11,17.03,17.07,17,17.02,366
VIJ19,2019-02-11 12:00,11,17.01,17.05,16.96,17.02,701
VIJ19,2019-02-11 12:30,11,17.03,17.12,17,17.06,552
VIJ19,2019-02-11 13:00,11,17.07,17.12,17.02,17.11,1029
VIJ19,2019-02-11 13:30,11,17.1,17.15,17,17.05,986
VIJ19,2019-02-11 14:00,11,17.05,17.05,16.97,17,803
VIJ19,2019-02-11 14:30,11,16.97,17.1,16.97,17.05,1412
VIJ19,2019-02-11 15:00,11,17.05,17.15,17.01,17.06,1256
VIJ19,2019-02-11 15:30,11,17.07,17.15,17.07,17.15,350
VIJ19,2019-02-11 17:00,12,17.15,17.15,17.1,17.15,95
VIJ19,2019-02-11 17:30,12,17.13,17.13,17.12,17.12,3
VIJ19,2019-02-11 18:00,12,17.1,17.1,17.06,17.06,76
VIJ19,2019-02-11 18:30,12,17.05,17.05,16.97,17,78
VIJ19,2019-02-11 19:00,12,17,17.1,17,17.05,136
VIJ19,2019-02-11 19:30,12,17.05,17.05,16.98,16.98,63
VIJ19,2019-02-11 20:00,12,17,17.02,16.98,17.02,9
VIJ19,2019-02-11 20:30,12,17,17,16.91,16.92,43
VIJ19,2019-02-11 21:00,12,16.93,16.95,16.89,16.9,161
VIJ19,2019-02-11 21:30,12,16.91,16.91,16.9,16.9,28
VIJ19,2019-02-11 22:00,12,16.9,16.95,16.9,16.95,297
VIJ19,2019-02-11 22:30,12,16.9,16.9,16.9,16.9,45
VIJ19,2019-02-11 23:00,12,16.9,16.93,16.9,16.93,7
VIJ19,2019-02-12 00:00,12,16.9,16.9,16.87,16.87,41
VIJ19,2019-02-12 00:30,12,16.9,16.9,16.9,16.9,1
VIJ19,2019-02-12 01:00,12,16.9,16.9,16.9,16.9,13
VIJ19,2019-02-12 01:30,12,16.85,16.85,16.84,16.85,36
VIJ19,2019-02-12 02:00,12,16.85,16.85,16.83,16.85,59
VIJ19,2019-02-12 02:30,12,16.85,16.85,16.77,16.77,249
VIJ19,2019-02-12 03:00,12,16.77,16.81,16.76,16.8,49
VIJ19,2019-02-12 04:00,12,16.8,16.82,16.8,16.8,55
VIJ19,2019-02-12 04:30,12,16.8,16.8,16.76,16.79,92
VIJ19,2019-02-12 05:00,12,16.8,16.8,16.76,16.76,29
VIJ19,2019-02-12 05:30,12,16.78,16.78,16.76,16.77,114
VIJ19,2019-02-12 06:00,12,16.76,16.76,16.71,16.73,166
VIJ19,2019-02-12 06:30,12,16.75,16.8,16.7,16.73,382
VIJ19,2019-02-12 07:00,12,16.77,16.81,16.73,16.8,237
VIJ19,2019-02-12 07:30,12,16.8,16.8,16.73,16.75,173
VIJ19,2019-02-12 08:00,12,16.78,16.8,16.75,16.8,275
VIJ19,2019-02-12 08:30,12,16.75,16.82,16.65,16.76,2426
VIJ19,2019-02-12 09:00,12,16.76,16.85,16.71,16.81,1670
VIJ19,2019-02-12 09:30,12,16.81,16.85,16.72,16.75,1190
VIJ19,2019-02-12 10:00,12,16.75,16.82,16.7,16.81,1446
VIJ19,2019-02-12 10:30,12,16.81,16.83,16.75,16.78,679
VIJ19,2019-02-12 11:00,12,16.8,16.87,16.75,16.82,1160
VIJ19,2019-02-12 11:30,12,16.83,16.87,16.78,16.8,473
VIJ19,2019-02-12 12:00,12,16.77,16.79,16.7,16.7,832
VIJ19,2019-02-12 12:30,12,16.72,16.8,16.7,16.76,476
VIJ19,2019-02-12 13:00,12,16.76,16.85,16.72,16.75,936
VIJ19,2019-02-12 13:30,12,16.77,16.89,16.77,16.86,824
VIJ19,2019-02-12 14:00,12,16.9,16.95,16.82,16.82,1680
VIJ19,2019-02-12 14:30,12,16.81,16.95,16.81,16.85,1329
VIJ19,2019-02-12 15:00,12,16.87,16.95,16.85,16.9,1931
VIJ19,2019-02-12 15:30,12,16.9,16.95,16.88,16.95,322
VIJ19,2019-02-12 17:00,13,16.96,16.96,16.94,16.94,36
VIJ19,2019-02-12 17:30,13,16.9,16.9,16.9,16.9,29
VIJ19,2019-02-12 18:00,13,16.9,16.95,16.8,16.85,470
VIJ19,2019-02-12 18:30,13,16.86,16.86,16.82,16.83,25
VIJ19,2019-02-12 19:00,13,16.85,16.93,16.82,16.93,112
VIJ19,2019-02-12 19:30,13,16.92,16.97,16.9,16.95,194
VIJ19,2019-02-12 20:00,13,16.95,16.97,16.92,16.95,111
VIJ19,2019-02-12 20:30,13,16.95,17,16.95,17,38
VIJ19,2019-02-12 21:00,13,16.95,16.95,16.94,16.94,79
VIJ19,2019-02-12 22:00,13,16.95,16.95,16.95,16.95,25
VIJ19,2019-02-12 22:30,13,16.97,16.97,16.95,16.95,9
VIJ19,2019-02-12 23:00,13,16.92,16.95,16.92,16.95,5
VIJ19,2019-02-12 23:30,13,16.95,16.95,16.95,16.95,14
VIJ19,2019-02-13 00:00,13,16.93,16.95,16.9,16.9,18
VIJ19,2019-02-13 00:30,13,16.9,16.9,16.9,16.9,4
VIJ19,2019-02-13 01:00,13,16.9,16.92,16.85,16.92,66
VIJ19,2019-02-13 01:30,13,16.92,16.92,16.92,16.92,6
VIJ19,2019-02-13 02:00,13,16.92,16.92,16.9,16.9,13
VIJ19,2019-02-13 02:30,13,16.91,16.95,16.9,16.95,71
VIJ19,2019-02-13 03:00,13,16.95,16.95,16.92,16.92,79
VIJ19,2019-02-13 03:30,13,16.95,16.95,16.91,16.91,47
VIJ19,2019-02-13 04:00,13,16.95,16.95,16.92,16.92,7
VIJ19,2019-02-13 04:30,13,16.93,16.93,16.88,16.88,92
VIJ19,2019-02-13 05:00,13,16.88,16.9,16.85,16.85,204
VIJ19,2019-02-13 05:30,13,16.86,16.86,16.86,16.86,2
VIJ19,2019-02-13 06:00,13,16.87,16.87,16.8,16.81,118
VIJ19,2019-02-13 06:30,13,16.85,16.85,16.8,16.8,77
VIJ19,2019-02-13 07:00,13,16.85,16.85,16.78,16.83,386
VIJ19,2019-02-13 07:30,13,16.85,16.85,16.78,16.82,365
VIJ19,2019-02-13 08:00,13,16.8,16.8,16.7,16.75,546
VIJ19,2019-02-13 08:30,13,16.75,16.8,16.7,16.76,2959
VIJ19,2019-02-13 09:00,13,16.78,16.9,16.75,16.75,2751
VIJ19,2019-02-13 09:30,13,16.77,16.82,16.7,16.79,2879
VIJ19,2019-02-13 10:00,13,16.78,16.87,16.76,16.86,1479
VIJ19,2019-02-13 10:30,13,16.86,16.96,16.85,16.88,878
VIJ19,2019-02-13 11:00,13,16.85,16.9,16.8,16.85,1440
VIJ19,2019-02-13 11:30,13,16.85,16.87,16.8,16.82,1540
VIJ19,2019-02-13 12:00,13,16.82,16.85,16.7,16.71,950
VIJ19,2019-02-13 12:30,13,16.73,16.78,16.7,16.75,877
VIJ19,2019-02-13 13:00,13,16.76,16.76,16.7,16.73,945
VIJ19,2019-02-13 13:30,13,16.71,16.77,16.65,16.67,1861
VIJ19,2019-02-13 14:00,13,16.67,16.75,16.65,16.65,1098
VIJ19,2019-02-13 14:30,13,16.65,16.76,16.65,16.72,3637
VIJ19,2019-02-13 15:00,13,16.75,16.87,16.7,16.8,5245
VIJ19,2019-02-13 15:30,13,16.81,16.86,16.8,16.85,1156
VIJ19,2019-02-13 17:00,14,16.87,16.87,16.82,16.83,122
VIJ19,2019-02-13 17:30,14,16.85,16.85,16.82,16.82,44
VIJ19,2019-02-13 18:00,14,16.8,16.85,16.8,16.82,33
VIJ19,2019-02-13 18:30,14,16.9,16.9,16.85,16.9,13
VIJ19,2019-02-13 19:00,14,16.9,16.9,16.9,16.9,140
VIJ19,2019-02-13 19:30,14,16.9,16.9,16.82,16.85,380
VIJ19,2019-02-13 20:00,14,16.9,16.9,16.86,16.86,20
VIJ19,2019-02-13 20:30,14,16.9,16.9,16.88,16.88,32
VIJ19,2019-02-13 21:00,14,16.9,16.9,16.86,16.9,11
VIJ19,2019-02-13 21:30,14,16.86,16.87,16.8,16.81,120
VIJ19,2019-02-13 22:00,14,16.81,16.85,16.81,16.85,12
VIJ19,2019-02-13 22:30,14,16.85,16.85,16.83,16.85,32
VIJ19,2019-02-13 23:00,14,16.85,16.86,16.85,16.86,17
VIJ19,2019-02-13 23:30,14,16.9,16.9,16.81,16.85,27
VIJ19,2019-02-14 00:00,14,16.82,16.82,16.8,16.8,82
VIJ19,2019-02-14 00:30,14,16.8,16.8,16.8,16.8,56
VIJ19,2019-02-14 01:00,14,16.8,16.8,16.77,16.77,31
VIJ19,2019-02-14 01:30,14,16.77,16.77,16.7,16.7,120
VIJ19,2019-02-14 02:00,14,16.75,16.75,16.71,16.71,209
VIJ19,2019-02-14 02:30,14,16.73,16.77,16.73,16.77,102
VIJ19,2019-02-14 03:00,14,16.75,16.8,16.75,16.77,17
VIJ19,2019-02-14 03:30,14,16.8,16.8,16.79,16.8,106
VIJ19,2019-02-14 04:00,14,16.8,16.8,16.8,16.8,6
VIJ19,2019-02-14 04:30,14,16.81,16.83,16.8,16.83,5
VIJ19,2019-02-14 05:00,14,16.8,16.81,16.79,16.79,109
VIJ19,2019-02-14 05:30,14,16.8,16.82,16.8,16.81,30
VIJ19,2019-02-14 06:00,14,16.81,16.85,16.8,16.81,26
VIJ19,2019-02-14 06:30,14,16.8,16.81,16.77,16.78,188
VIJ19,2019-02-14 07:00,14,16.8,16.8,16.75,16.75,143
VIJ19,2019-02-14 07:30,14,16.77,17.1,16.76,17.07,1613
VIJ19,2019-02-14 08:00,14,17.07,17.15,17.05,17.1,883
VIJ19,2019-02-14 08:30,14,17.05,17.27,17.05,17.1,5444
VIJ19,2019-02-14 09:00,14,17.1,17.15,16.9,16.91,3138
VIJ19,2019-02-14 09:30,14,16.91,17.2,16.9,17.07,6645
VIJ19,2019-02-14 10:00,14,17.05,17.17,16.99,17.1,1340
VIJ19,2019-02-14 10:30,14,17.1,17.16,16.9,16.95,1335
VIJ19,2019-02-14 11:00,14,16.91,16.97,16.85,16.9,2056
VIJ19,2019-02-14 11:30,14,16.9,16.95,16.85,16.9,1789
VIJ19,2019-02-14 12:00,14,16.87,16.95,16.83,16.83,1189
VIJ19,2019-02-14 12:30,14,16.85,16.87,16.75,16.87,1033
VIJ19,2019-02-14 13:00,14,16.86,16.9,16.81,16.82,952
VIJ19,2019-02-14 13:30,14,16.82,16.95,16.81,16.94,2032
VIJ19,2019-02-14 14:00,14,16.92,16.96,16.8,16.91,2008
VIJ19,2019-02-14 14:30,14,16.93,17.05,16.85,17,2125
VIJ19,2019-02-14 15:00,14,17.02,17.15,17,17.1,4336
VIJ19,2019-02-14 15:30,14,17.05,17.15,17.05,17.15,922
VIJ19,2019-02-14 17:00,15,17.05,17.22,17.05,17.15,296
VIJ19,2019-02-14 17:30,15,17.15,17.2,17.13,17.15,216
VIJ19,2019-02-14 18:00,15,17.16,17.21,17.12,17.16,318
VIJ19,2019-02-14 18:30,15,17.2,17.25,17.2,17.21,64
VIJ19,2019-02-14 19:00,15,17.2,17.23,17.16,17.2,98
VIJ19,2019-02-14 19:30,15,17.21,17.25,17.18,17.23,99
VIJ19,2019-02-14 20:00,15,17.25,17.31,17.22,17.27,208
VIJ19,2019-02-14 20:30,15,17.25,17.35,17.25,17.35,160
VIJ19,2019-02-14 21:00,15,17.35,17.35,17.3,17.31,28
VIJ19,2019-02-14 21:30,15,17.35,17.35,17.33,17.35,36
VIJ19,2019-02-14 22:00,15,17.35,17.35,17.35,17.35,13
VIJ19,2019-02-14 22:30,15,17.35,17.4,17.35,17.4,11
VIJ19,2019-02-14 23:00,15,17.4,17.45,17.36,17.41,149
VIJ19,2019-02-14 23:30,15,17.43,17.43,17.38,17.4,30
VIJ19,2019-02-15 00:00,15,17.41,17.41,17.4,17.4,20
VIJ19,2019-02-15 00:30,15,17.45,17.45,17.41,17.41,15
VIJ19,2019-02-15 01:00,15,17.4,17.41,17.36,17.4,157
VIJ19,2019-02-15 01:30,15,17.45,17.45,17.4,17.41,45
VIJ19,2019-02-15 02:00,15,17.45,17.45,17.32,17.35,188
VIJ19,2019-02-15 02:30,15,17.32,17.33,17.27,17.3,112
VIJ19,2019-02-15 03:00,15,17.31,17.31,17.22,17.25,172
VIJ19,2019-02-15 03:30,15,17.2,17.22,17.17,17.2,60
VIJ19,2019-02-15 04:00,15,17.16,17.21,17.16,17.2,121
VIJ19,2019-02-15 04:30,15,17.2,17.25,17.07,17.09,316
VIJ19,2019-02-15 05:00,15,17.1,17.11,17.07,17.07,123
VIJ19,2019-02-15 05:30,15,17.07,17.1,17.07,17.1,54
VIJ19,2019-02-15 06:00,15,17.13,17.15,17.1,17.11,36
VIJ19,2019-02-15 06:30,15,17.11,17.11,16.98,17.02,216
VIJ19,2019-02-15 07:00,15,17,17.05,16.98,17,90
VIJ19,2019-02-15 07:30,15,17.02,17.02,16.9,16.95,531
VIJ19,2019-02-15 08:00,15,16.92,16.95,16.8,16.83,817
VIJ19,2019-02-15 08:30,15,16.82,16.96,16.8,16.87,5005
VIJ19,2019-02-15 09:00,15,16.87,16.96,16.8,16.81,1858
VIJ19,2019-02-15 09:30,15,16.81,16.81,16.7,16.75,3779
VIJ19,2019-02-15 10:00,15,16.75,16.8,16.7,16.72,3015
VIJ19,2019-02-15 10:30,15,16.72,16.81,16.7,16.71,2567
VIJ19,2019-02-15 11:00,15,16.71,16.75,16.65,16.71,1738
VIJ19,2019-02-15 11:30,15,16.71,16.8,16.65,16.8,2995
VIJ19,2019-02-15 12:00,15,16.75,16.8,16.7,16.77,1591
VIJ19,2019-02-15 12:30,15,16.8,16.85,16.7,16.76,1349
VIJ19,2019-02-15 13:00,15,16.75,16.8,16.7,16.75,1935
VIJ19,2019-02-15 13:30,15,16.75,16.8,16.7,16.72,1603
VIJ19,2019-02-15 14:00,15,16.72,16.81,16.67,16.73,3632
VIJ19,2019-02-15 14:30,15,16.72,16.76,16.67,16.7,3252
VIJ19,2019-02-15 15:00,15,16.73,16.75,16.63,16.64,3350
VIJ19,2019-02-15 15:30,15,16.65,16.7,16.6,16.62,304
VIJ19,2019-02-17 17:00,18,16.63,16.63,16.62,16.62,22
VIJ19,2019-02-17 17:30,18,16.65,16.66,16.62,16.63,80
VIJ19,2019-02-17 18:00,18,16.65,16.67,16.65,16.65,39
VIJ19,2019-02-17 18:30,18,16.7,16.72,16.7,16.7,200
VIJ19,2019-02-17 19:00,18,16.72,16.75,16.68,16.7,132
VIJ19,2019-02-17 19:30,18,16.73,16.75,16.67,16.7,500
VIJ19,2019-02-17 20:00,18,16.7,16.72,16.68,16.69,156
VIJ19,2019-02-17 20:30,18,16.7,16.71,16.67,16.71,50
VIJ19,2019-02-17 21:00,18,16.75,16.75,16.67,16.69,72
VIJ19,2019-02-17 21:30,18,16.7,16.71,16.7,16.7,28
VIJ19,2019-02-17 22:00,18,16.73,16.75,16.73,16.75,3
VIJ19,2019-02-17 22:30,18,16.75,16.75,16.71,16.71,19
VIJ19,2019-02-17 23:00,18,16.75,16.75,16.75,16.75,11
VIJ19,2019-02-17 23:30,18,16.75,16.75,16.71,16.75,23
VIJ19,2019-02-18 00:00,18,16.71,16.71,16.7,16.7,74
VIJ19,2019-02-18 00:30,18,16.75,16.75,16.75,16.75,2
VIJ19,2019-02-18 01:00,18,16.7,16.7,16.7,16.7,30
VIJ19,2019-02-18 02:00,18,16.7,16.75,16.7,16.71,54
VIJ19,2019-02-18 02:30,18,16.75,16.75,16.75,16.75,10
VIJ19,2019-02-18 03:00,18,16.74,16.75,16.74,16.75,21
VIJ19,2019-02-18 03:30,18,16.75,16.75,16.75,16.75,2
VIJ19,2019-02-18 04:00,18,16.71,16.71,16.68,16.71,143
VIJ19,2019-02-18 04:30,18,16.7,16.71,16.7,16.7,62
VIJ19,2019-02-18 05:00,18,16.66,16.7,16.66,16.7,22
VIJ19,2019-02-18 05:30,18,16.75,16.75,16.71,16.71,5
VIJ19,2019-02-18 06:00,18,16.7,16.7,16.7,16.7,11
VIJ19,2019-02-18 07:30,18,16.71,16.71,16.71,16.71,1
VIJ19,2019-02-18 08:00,18,16.75,16.75,16.75,16.75,2
VIJ19,2019-02-18 08:30,18,16.75,16.75,16.72,16.73,121
VIJ19,2019-02-18 09:00,18,16.7,16.7,16.7,16.7,1
VIJ19,2019-02-18 09:30,18,16.75,16.75,16.7,16.75,77
VIJ19,2019-02-18 10:00,18,16.72,16.75,16.65,16.66,251
VIJ19,2019-02-18 17:00,19,16.65,16.67,16.65,16.66,9
VIJ19,2019-02-18 17:30,19,16.66,16.71,16.66,16.71,8
VIJ19,2019-02-18 18:00,19,16.73,16.75,16.7,16.7,40
VIJ19,2019-02-18 18:30,19,16.7,16.71,16.7,16.7,59
VIJ19,2019-02-18 19:00,19,16.75,16.75,16.7,16.73,85
VIJ19,2019-02-18 19:30,19,16.73,16.75,16.67,16.7,234
VIJ19,2019-02-18 20:00,19,16.7,16.75,16.7,16.75,13
VIJ19,2019-02-18 20:30,19,16.75,16.75,16.72,16.72,54
VIJ19,2019-02-18 21:00,19,16.75,16.75,16.75,16.75,1
VIJ19,2019-02-18 21:30,19,16.75,16.75,16.74,16.75,12
VIJ19,2019-02-18 22:00,19,16.75,16.76,16.73,16.73,30
VIJ19,2019-02-18 22:30,19,16.75,16.75,16.73,16.75,71
VIJ19,2019-02-18 23:00,19,16.75,16.8,16.75,16.8,36
VIJ19,2019-02-18 23:30,19,16.8,16.8,16.77,16.77,6
VIJ19,2019-02-19 00:00,19,16.75,16.75,16.75,16.75,10
VIJ19,2019-02-19 00:30,19,16.8,16.8,16.77,16.77,6
VIJ19,2019-02-19 01:00,19,16.8,16.8,16.77,16.77,10
VIJ19,2019-02-19 01:30,19,16.77,16.8,16.77,16.8,14
VIJ19,2019-02-19 02:00,19,16.75,16.76,16.75,16.75,65
VIJ19,2019-02-19 02:30,19,16.75,16.75,16.75,16.75,31
VIJ19,2019-02-19 03:00,19,16.71,16.8,16.7,16.8,139
VIJ19,2019-02-19 03:30,19,16.8,16.85,16.75,16.75,129
VIJ19,2019-02-19 04:00,19,16.8,16.85,16.8,16.8,88
VIJ19,2019-02-19 04:30,19,16.8,16.8,16.75,16.75,48
VIJ19,2019-02-19 05:00,19,16.8,16.86,16.77,16.81,113
VIJ19,2019-02-19 05:30,19,16.83,16.92,16.83,16.87,198
VIJ19,2019-02-19 06:00,19,16.87,16.89,16.85,16.85,283
VIJ19,2019-02-19 06:30,19,16.87,16.87,16.8,16.82,139
VIJ19,2019-02-19 07:00,19,16.83,16.85,16.76,16.8,235
VIJ19,2019-02-19 07:30,19,16.82,16.82,16.8,16.8,102
VIJ19,2019-02-19 08:00,19,16.81,16.87,16.8,16.85,254
VIJ19,2019-02-19 08:30,19,16.86,16.89,16.63,16.66,2647
VIJ19,2019-02-19 09:00,19,16.65,16.7,16.55,16.55,2903
VIJ19,2019-02-19 09:30,19,16.6,16.65,16.53,16.6,2226
VIJ19,2019-02-19 10:00,19,16.6,16.65,16.55,16.6,1906
VIJ19,2019-02-19 10:30,19,16.6,16.62,16.5,16.55,1568
VIJ19,2019-02-19 11:00,19,16.55,16.59,16.5,16.5,924
VIJ19,2019-02-19 11:30,19,16.51,16.6,16.5,16.57,1327
VIJ19,2019-02-19 12:00,19,16.57,16.6,16.55,16.58,552
VIJ19,2019-02-19 12:30,19,16.57,16.6,16.5,16.5,595
VIJ19,2019-02-19 13:00,19,16.55,16.55,16.5,16.55,304
VIJ19,2019-02-19 13:30,19,16.52,16.52,16.45,16.45,2348
VIJ19,2019-02-19 14:00,19,16.47,16.55,16.45,16.55,2148
VIJ19,2019-02-19 14:30,19,16.53,16.7,16.5,16.6,3729
VIJ19,2019-02-19 15:00,19,16.65,16.7,16.6,16.61,5311
VIJ19,2019-02-19 15:30,19,16.61,16.65,16.6,16.61,183
VIJ19,2019-02-19 17:00,20,16.6,16.63,16.6,16.61,13
VIJ19,2019-02-19 17:30,20,16.61,16.65,16.61,16.65,11
VIJ19,2019-02-19 18:00,20,16.61,16.65,16.6,16.6,13
VIJ19,2019-02-19 18:30,20,16.62,16.63,16.61,16.61,8
VIJ19,2019-02-19 19:00,20,16.65,16.7,16.62,16.67,406
VIJ19,2019-02-19 19:30,20,16.7,16.7,16.62,16.66,514
VIJ19,2019-02-19 20:00,20,16.7,16.7,16.67,16.7,11
VIJ19,2019-02-19 20:30,20,16.7,16.7,16.65,16.7,57
VIJ19,2019-02-19 21:00,20,16.67,16.71,16.67,16.71,65
VIJ19,2019-02-19 21:30,20,16.71,16.8,16.71,16.75,28
VIJ19,2019-02-19 22:00,20,16.8,16.8,16.75,16.8,14
VIJ19,2019-02-19 22:30,20,16.76,16.8,16.75,16.75,116
VIJ19,2019-02-19 23:00,20,16.75,16.78,16.73,16.78,54
VIJ19,2019-02-19 23:30,20,16.76,16.76,16.73,16.75,76
VIJ19,2019-02-20 00:00,20,16.75,16.75,16.67,16.67,75
VIJ19,2019-02-20 00:30,20,16.7,16.7,16.65,16.7,55
VIJ19,2019-02-20 01:00,20,16.67,16.7,16.67,16.7,5
VIJ19,2019-02-20 01:30,20,16.68,16.7,16.68,16.7,9
VIJ19,2019-02-20 02:00,20,16.7,16.7,16.6,16.6,97
VIJ19,2019-02-20 02:30,20,16.65,16.65,16.65,16.65,37
VIJ19,2019-02-20 03:00,20,16.6,16.65,16.6,16.62,89
VIJ19,2019-02-20 03:30,20,16.65,16.66,16.62,16.65,115
VIJ19,2019-02-20 04:00,20,16.68,16.7,16.65,16.7,113
VIJ19,2019-02-20 04:30,20,16.68,16.7,16.66,16.66,9
VIJ19,2019-02-20 05:00,20,16.7,16.7,16.7,16.7,64
VIJ19,2019-02-20 05:30,20,16.7,16.7,16.7,16.7,87
VIJ19,2019-02-20 06:00,20,16.7,16.7,16.62,16.63,84
VIJ19,2019-02-20 06:30,20,16.65,16.65,16.6,16.61,17
VIJ19,2019-02-20 07:00,20,16.6,16.65,16.6,16.65,34
VIJ19,2019-02-20 07:30,20,16.61,16.61,16.55,16.55,233
VIJ19,2019-02-20 08:00,20,16.57,16.57,16.5,16.55,395
VIJ19,2019-02-20 08:30,20,16.54,16.62,16.5,16.55,4311
VIJ19,2019-02-20 09:00,20,16.51,16.55,16.47,16.5,2013
VIJ19,2019-02-20 09:30,20,16.5,16.55,16.47,16.55,2794
VIJ19,2019-02-20 10:00,20,16.55,16.6,16.41,16.42,4872
VIJ19,2019-02-20 10:30,20,16.42,16.5,16.35,16.4,5908
VIJ19,2019-02-20 11:00,20,16.42,16.55,16.4,16.55,3876
VIJ19,2019-02-20 11:30,20,16.55,16.6,16.45,16.5,1968
VIJ19,2019-02-20 12:00,20,16.5,16.52,16.36,16.37,2713
VIJ19,2019-02-20 12:30,20,16.37,16.45,16.35,16.35,1461
VIJ19,2019-02-20 13:00,20,16.36,16.55,16.28,16.35,5989
VIJ19,2019-02-20 13:30,20,16.35,16.37,16.2,16.2,3672
VIJ19,2019-02-20 14:00,20,16.25,16.3,16.2,16.25,989
VIJ19,2019-02-20 14:30,20,16.24,16.3,16.2,16.24,2333
VIJ19,2019-02-20 15:00,20,16.23,16.27,16.2,16.21,3291
VIJ19,2019-02-20 15:30,20,16.21,16.25,16.15,16.17,773
VIJ19,2019-02-20 17:00,21,16.17,16.21,16.16,16.2,329
VIJ19,2019-02-20 17:30,21,16.22,16.23,16.17,16.23,155
VIJ19,2019-02-20 18:00,21,16.21,16.25,16.2,16.25,342
VIJ19,2019-02-20 18:30,21,16.23,16.25,16.22,16.22,151
VIJ19,2019-02-20 19:00,21,16.25,16.35,16.22,16.35,497
VIJ19,2019-02-20 19:30,21,16.3,16.35,16.3,16.32,162
VIJ19,2019-02-20 20:00,21,16.3,16.3,16.27,16.3,111
VIJ19,2019-02-20 20:30,21,16.3,16.3,16.17,16.2,682
VIJ19,2019-02-20 21:00,21,16.15,16.2,16.11,16.15,324
VIJ19,2019-02-20 21:30,21,16.15,16.15,16.07,16.15,396
VIJ19,2019-02-20 22:00,21,16.1,16.15,16.05,16.05,113
VIJ19,2019-02-20 22:30,21,16.07,16.1,16.07,16.07,279
VIJ19,2019-02-20 23:00,21,16.1,16.1,16.07,16.1,73
VIJ19,2019-02-20 23:30,21,16.1,16.15,16.1,16.11,244
VIJ19,2019-02-21 00:00,21,16.1,16.11,16.1,16.11,4
VIJ19,2019-02-21 00:30,21,16.15,16.15,16.1,16.1,14
VIJ19,2019-02-21 01:00,21,16.1,16.1,16.06,16.1,148
VIJ19,2019-02-21 01:30,21,16.11,16.11,16.11,16.11,3
VIJ19,2019-02-21 02:00,21,16.12,16.15,16.1,16.1,57
VIJ19,2019-02-21 02:30,21,16.11,16.16,16.1,16.1,330
VIJ19,2019-02-21 03:00,21,16.15,16.2,16.13,16.15,180
VIJ19,2019-02-21 03:30,21,16.13,16.15,16.13,16.15,6
VIJ19,2019-02-21 04:00,21,16.15,16.15,16.11,16.15,126
VIJ19,2019-02-21 04:30,21,16.15,16.16,16.12,16.15,260
VIJ19,2019-02-21 05:00,21,16.15,16.15,16.12,16.12,11
VIJ19,2019-02-21 05:30,21,16.15,16.15,16.11,16.11,90
VIJ19,2019-02-21 06:00,21,16.11,16.15,16.11,16.15,282
VIJ19,2019-02-21 06:30,21,16.15,16.23,16.15,16.21,317
VIJ19,2019-02-21 07:00,21,16.23,16.25,16.2,16.25,94
VIJ19,2019-02-21 07:30,21,16.21,16.3,16.21,16.25,231
VIJ19,2019-02-21 08:00,21,16.29,16.32,16.25,16.32,1021
VIJ19,2019-02-21 08:30,21,16.32,16.58,16.22,16.42,6461
VIJ19,2019-02-21 09:00,21,16.45,16.55,16.37,16.5,5495
VIJ19,2019-02-21 09:30,21,16.5,16.5,16.35,16.4,3702
VIJ19,2019-02-21 10:00,21,16.4,16.45,16.25,16.38,2190
VIJ19,2019-02-21 10:30,21,16.38,16.39,16.2,16.25,2356
VIJ19,2019-02-21 11:00,21,16.23,16.26,16.18,16.2,1387
VIJ19,2019-02-21 11:30,21,16.21,16.21,16.05,16.05,1792
VIJ19,2019-02-21 12:00,21,16.06,16.2,16.05,16.17,2648
VIJ19,2019-02-21 12:30,21,16.15,16.25,16.15,16.2,1478
VIJ19,2019-02-21 13:00,21,16.2,16.41,16.15,16.32,4232
VIJ19,2019-02-21 13:30,21,16.35,16.55,16.3,16.48,2749
VIJ19,2019-02-21 14:00,21,16.48,16.55,16.35,16.52,4446
VIJ19,2019-02-21 14:30,21,16.53,16.58,16.4,16.43,5193
VIJ19,2019-02-21 15:00,21,16.42,16.5,16.35,16.45,4489
VIJ19,2019-02-21 15:30,21,16.46,16.5,16.42,16.47,683
VIJ19,2019-02-21 17:00,22,16.45,16.48,16.45,16.46,12
VIJ19,2019-02-21 17:30,22,16.46,16.47,16.43,16.45,76
VIJ19,2019-02-21 18:00,22,16.45,16.47,16.41,16.45,123
VIJ19,2019-02-21 18:30,22,16.41,16.45,16.41,16.43,30
VIJ19,2019-02-21 19:00,22,16.42,16.45,16.42,16.45,57
VIJ19,2019-02-21 19:30,22,16.45,16.5,16.45,16.45,119
VIJ19,2019-02-21 20:00,22,16.45,16.5,16.45,16.45,10
VIJ19,2019-02-21 20:30,22,16.5,16.5,16.45,16.5,14
VIJ19,2019-02-21 21:00,22,16.45,16.5,16.45,16.46,13
VIJ19,2019-02-21 21:30,22,16.5,16.5,16.46,16.5,34
VIJ19,2019-02-21 22:00,22,16.5,16.5,16.5,16.5,3
VIJ19,2019-02-21 22:30,22,16.45,16.5,16.45,16.5,4
VIJ19,2019-02-21 23:00,22,16.5,16.5,16.5,16.5,14
VIJ19,2019-02-21 23:30,22,16.5,16.5,16.4,16.43,137
VIJ19,2019-02-22 00:00,22,16.43,16.43,16.4,16.4,70
VIJ19,2019-02-22 00:30,22,16.4,16.4,16.35,16.35,132
VIJ19,2019-02-22 01:00,22,16.4,16.4,16.4,16.4,44
VIJ19,2019-02-22 01:30,22,16.4,16.4,16.4,16.4,52
VIJ19,2019-02-22 02:00,22,16.35,16.37,16.32,16.35,80
VIJ19,2019-02-22 02:30,22,16.35,16.35,16.27,16.27,70
VIJ19,2019-02-22 03:00,22,16.27,16.3,16.22,16.25,127
VIJ19,2019-02-22 03:30,22,16.25,16.3,16.22,16.25,140
VIJ19,2019-02-22 04:00,22,16.3,16.3,16.3,16.3,237
VIJ19,2019-02-22 04:30,22,16.3,16.31,16.28,16.3,290
VIJ19,2019-02-22 05:00,22,16.3,16.32,16.27,16.3,318
VIJ19,2019-02-22 05:30,22,16.3,16.31,16.3,16.3,301
VIJ19,2019-02-22 06:00,22,16.29,16.3,16.26,16.28,106
VIJ19,2019-02-22 06:30,22,16.29,16.29,16.25,16.25,16
VIJ19,2019-02-22 07:00,22,16.3,16.3,16.22,16.25,633
VIJ19,2019-02-22 07:30,22,16.23,16.28,16.22,16.23,1376
VIJ19,2019-02-22 08:00,22,16.25,16.25,16.2,16.22,744
VIJ19,2019-02-22 08:30,22,16.23,16.3,16.1,16.13,3580
VIJ19,2019-02-22 09:00,22,16.13,16.17,16.05,16.07,4104
VIJ19,2019-02-22 09:30,22,16.07,16.13,15.98,16,2210
VIJ19,2019-02-22 10:00,22,16,16.11,16,16.1,2128
VIJ19,2019-02-22 10:30,22,16.1,16.16,16.05,16.06,1658
VIJ19,2019-02-22 11:00,22,16.05,16.14,16,16.07,1747
VIJ19,2019-02-22 11:30,22,16.07,16.12,16,16.05,1680
VIJ19,2019-02-22 12:00,22,16.01,16.15,16,16.07,1389
VIJ19,2019-02-22 12:30,22,16.07,16.1,16,16.05,477
VIJ19,2019-02-22 13:00,22,16.05,16.1,16,16.03,2099
VIJ19,2019-02-22 13:30,22,16.05,16.2,16,16.17,4481
VIJ19,2019-02-22 14:00,22,16.18,16.22,16.01,16.01,2163
VIJ19,2019-02-22 14:30,22,16,16.1,15.9,15.95,4781
VIJ19,2019-02-22 15:00,22,15.95,16,15.9,15.9,6792
VIJ19,2019-02-22 15:30,22,15.91,15.95,15.9,15.9,532
VIJ19,2019-02-24 17:00,25,15.9,15.92,15.8,15.81,162
VIJ19,2019-02-24 17:30,25,15.83,15.85,15.81,15.83,17
VIJ19,2019-02-24 18:00,25,15.84,15.9,15.82,15.87,227
VIJ19,2019-02-24 18:30,25,15.9,15.9,15.85,15.9,185
VIJ19,2019-02-24 19:00,25,15.9,15.91,15.87,15.9,510
VIJ19,2019-02-24 19:30,25,15.87,15.9,15.8,15.9,313
VIJ19,2019-02-24 20:00,25,15.9,15.9,15.81,15.82,219
VIJ19,2019-02-24 20:30,25,15.85,15.9,15.85,15.9,45
VIJ19,2019-02-24 21:00,25,15.9,15.9,15.9,15.9,3
VIJ19,2019-02-24 21:30,25,15.9,15.9,15.87,15.9,6
VIJ19,2019-02-24 22:00,25,15.9,15.9,15.87,15.9,32
VIJ19,2019-02-24 22:30,25,15.9,15.9,15.9,15.9,13
VIJ19,2019-02-24 23:00,25,15.85,15.9,15.85,15.85,89
VIJ19,2019-02-24 23:30,25,15.87,15.9,15.85,15.87,17
VIJ19,2019-02-25 00:00,25,15.85,15.85,15.85,15.85,25
VIJ19,2019-02-25 00:30,25,15.9,15.9,15.83,15.85,77
VIJ19,2019-02-25 01:00,25,15.82,15.85,15.82,15.85,19
VIJ19,2019-02-25 01:30,25,15.85,15.85,15.81,15.85,287
VIJ19,2019-02-25 02:00,25,15.85,15.86,15.82,15.86,340
VIJ19,2019-02-25 02:30,25,15.85,15.86,15.8,15.8,264
VIJ19,2019-02-25 03:00,25,15.82,15.82,15.75,15.77,268
VIJ19,2019-02-25 03:30,25,15.77,15.8,15.75,15.8,245
VIJ19,2019-02-25 04:00,25,15.77,15.8,15.7,15.7,109
VIJ19,2019-02-25 04:30,25,15.75,15.75,15.7,15.72,8
VIJ19,2019-02-25 05:00,25,15.72,15.75,15.7,15.72,20
VIJ19,2019-02-25 05:30,25,15.72,15.75,15.72,15.75,20
VIJ19,2019-02-25 06:00,25,15.72,15.75,15.72,15.75,66
VIJ19,2019-02-25 06:30,25,15.75,15.75,15.7,15.72,31
VIJ19,2019-02-25 07:00,25,15.72,15.75,15.7,15.75,203
VIJ19,2019-02-25 07:30,25,15.71,15.71,15.66,15.66,312
VIJ19,2019-02-25 08:00,25,15.66,15.67,15.6,15.63,1047
VIJ19,2019-02-25 08:30,25,15.63,15.7,15.45,15.58,7995
VIJ19,2019-02-25 09:00,25,15.6,15.72,15.55,15.7,6211
VIJ19,2019-02-25 09:30,25,15.65,15.72,15.57,15.61,2810
VIJ19,2019-02-25 10:00,25,15.6,15.75,15.55,15.7,3065
VIJ19,2019-02-25 10:30,25,15.7,15.8,15.65,15.72,4560
VIJ19,2019-02-25 11:00,25,15.7,15.8,15.7,15.77,1397
VIJ19,2019-02-25 11:30,25,15.78,15.92,15.75,15.85,4012
VIJ19,2019-02-25 12:00,25,15.83,15.91,15.75,15.85,2696
VIJ19,2019-02-25 12:30,25,15.87,15.95,15.8,15.85,1400
VIJ19,2019-02-25 13:00,25,15.85,15.9,15.77,15.85,2057
VIJ19,2019-02-25 13:30,25,15.85,15.91,15.8,15.86,1764
VIJ19,2019-02-25 14:00,25,15.86,16.03,15.85,16.02,2191
VIJ19,2019-02-25 14:30,25,16.01,16.15,15.95,16.1,5573
VIJ19,2019-02-25 15:00,25,16.1,16.23,16.1,16.12,8327
VIJ19,2019-02-25 15:30,25,16.1,16.16,16.1,16.15,877
VIJ19,2019-02-25 17:00,26,16.15,16.17,16.12,16.17,159
VIJ19,2019-02-25 17:30,26,16.16,16.17,16.12,16.12,86
VIJ19,2019-02-25 18:00,26,16.12,16.15,16.1,16.14,88
VIJ19,2019-02-25 18:30,26,16.13,16.17,16.1,16.15,323
VIJ19,2019-02-25 19:00,26,16.15,16.2,16.12,16.18,126
VIJ19,2019-02-25 19:30,26,16.18,16.3,16.17,16.26,743
VIJ19,2019-02-25 20:00,26,16.28,16.35,16.25,16.35,883
VIJ19,2019-02-25 20:30,26,16.35,16.36,16.31,16.31,70
VIJ19,2019-02-25 21:00,26,16.35,16.35,16.25,16.26,190
VIJ19,2019-02-25 21:30,26,16.26,16.26,16.22,16.22,303
VIJ19,2019-02-25 22:00,26,16.25,16.3,16.23,16.23,141
VIJ19,2019-02-25 22:30,26,16.25,16.25,16.23,16.23,30
VIJ19,2019-02-25 23:00,26,16.25,16.25,16.21,16.25,37
VIJ19,2019-02-25 23:30,26,16.25,16.25,16.25,16.25,33
VIJ19,2019-02-26 00:00,26,16.22,16.22,16.22,16.22,1
VIJ19,2019-02-26 00:30,26,16.25,16.25,16.25,16.25,15
VIJ19,2019-02-26 01:00,26,16.2,16.23,16.2,16.2,25
VIJ19,2019-02-26 01:30,26,16.23,16.23,16.18,16.2,260
VIJ19,2019-02-26 02:00,26,16.21,16.25,16.17,16.17,67
VIJ19,2019-02-26 02:30,26,16.16,16.26,16.16,16.25,135
VIJ19,2019-02-26 03:00,26,16.26,16.35,16.22,16.32,297
VIJ19,2019-02-26 03:30,26,16.33,16.33,16.25,16.27,152
VIJ19,2019-02-26 04:00,26,16.25,16.25,16.24,16.25,156
VIJ19,2019-02-26 04:30,26,16.3,16.3,16.22,16.22,47
VIJ19,2019-02-26 05:00,26,16.25,16.27,16.2,16.27,49
VIJ19,2019-02-26 05:30,26,16.29,16.35,16.25,16.26,133
VIJ19,2019-02-26 06:00,26,16.27,16.27,16.2,16.25,61
VIJ19,2019-02-26 06:30,26,16.21,16.22,16.2,16.21,27
VIJ19,2019-02-26 07:00,26,16.2,16.22,16.18,16.22,347
VIJ19,2019-02-26 07:30,26,16.25,16.35,16.21,16.32,263
VIJ19,2019-02-26 08:00,26,16.32,16.35,16.26,16.35,1137
VIJ19,2019-02-26 08:30,26,16.3,16.41,16.17,16.25,4965
VIJ19,2019-02-26 09:00,26,16.22,16.25,16.1,16.22,4879
VIJ19,2019-02-26 09:30,26,16.22,16.35,16.13,16.35,5640
VIJ19,2019-02-26 10:00,26,16.36,16.36,16.15,16.16,3816
VIJ19,2019-02-26 10:30,26,16.2,16.25,16.13,16.21,2958
VIJ19,2019-02-26 11:00,26,16.2,16.25,16.1,16.17,1966
VIJ19,2019-02-26 11:30,26,16.17,16.27,16.15,16.26,1708
VIJ19,2019-02-26 12:00,26,16.25,16.3,16.18,16.26,2280
VIJ19,2019-02-26 12:30,26,16.25,16.35,16.2,16.27,2646
VIJ19,2019-02-26 13:00,26,16.25,16.27,16.2,16.21,1066
VIJ19,2019-02-26 13:30,26,16.21,16.21,16.1,16.12,2481
VIJ19,2019-02-26 14:00,26,16.11,16.2,16.05,16.16,4717
VIJ19,2019-02-26 14:30,26,16.16,16.35,16.14,16.35,2513
VIJ19,2019-02-26 15:00,26,16.31,16.4,16.3,16.36,4555
VIJ19,2019-02-26 15:30,26,16.35,16.45,16.35,16.41,639
VIJ19,2019-02-26 17:00,27,16.41,16.48,16.4,16.44,267
VIJ19,2019-02-26 17:30,27,16.43,16.43,16.42,16.43,32
VIJ19,2019-02-26 18:00,27,16.41,16.42,16.4,16.42,36
VIJ19,2019-02-26 18:30,27,16.4,16.41,16.4,16.4,6
VIJ19,2019-02-26 19:00,27,16.45,16.45,16.4,16.43,23
VIJ19,2019-02-26 19:30,27,16.43,16.45,16.43,16.45,13
VIJ19,2019-02-26 20:00,27,16.41,16.45,16.4,16.45,33
VIJ19,2019-02-26 20:30,27,16.4,16.4,16.35,16.35,55
VIJ19,2019-02-26 21:30,27,16.37,16.4,16.36,16.4,41
VIJ19,2019-02-26 22:00,27,16.4,16.4,16.37,16.4,211
VIJ19,2019-02-26 22:30,27,16.4,16.42,16.4,16.4,83
VIJ19,2019-02-26 23:00,27,16.4,16.4,16.37,16.37,56
VIJ19,2019-02-26 23:30,27,16.36,16.37,16.36,16.37,2
VIJ19,2019-02-27 00:00,27,16.37,16.4,16.37,16.4,199
VIJ19,2019-02-27 00:30,27,16.41,16.47,16.41,16.46,114
VIJ19,2019-02-27 01:00,27,16.46,16.48,16.45,16.45,11
VIJ19,2019-02-27 01:30,27,16.47,16.47,16.42,16.45,169
VIJ19,2019-02-27 02:00,27,16.45,16.5,16.42,16.46,131
VIJ19,2019-02-27 02:30,27,16.46,16.51,16.45,16.51,79
VIJ19,2019-02-27 03:00,27,16.55,16.6,16.5,16.56,276
VIJ19,2019-02-27 03:30,27,16.56,16.6,16.55,16.55,104
VIJ19,2019-02-27 04:00,27,16.55,16.55,16.55,16.55,25
VIJ19,2019-02-27 04:30,27,16.55,16.55,16.45,16.45,213
VIJ19,2019-02-27 05:00,27,16.49,16.49,16.45,16.47,129
VIJ19,2019-02-27 05:30,27,16.46,16.49,16.46,16.49,12
VIJ19,2019-02-27 06:00,27,16.48,16.48,16.45,16.45,252
VIJ19,2019-02-27 06:30,27,16.45,16.45,16.4,16.42,72
VIJ19,2019-02-27 07:00,27,16.44,16.45,16.42,16.43,47
VIJ19,2019-02-27 07:30,27,16.45,16.47,16.4,16.46,389
VIJ19,2019-02-27 08:00,27,16.46,16.5,16.42,16.45,1037
VIJ19,2019-02-27 08:30,27,16.42,16.5,16.35,16.45,5279
VIJ19,2019-02-27 09:00,27,16.45,16.78,16.45,16.66,7056
VIJ19,2019-02-27 09:30,27,16.67,16.73,16.51,16.59,4698
VIJ19,2019-02-27 10:00,27,16.6,16.62,16.35,16.4,4360
VIJ19,2019-02-27 10:30,27,16.37,16.45,16.3,16.37,4683
VIJ19,2019-02-27 11:00,27,16.36,16.37,16.25,16.27,3245
VIJ19,2019-02-27 11:30,27,16.25,16.3,16.2,16.3,1920
VIJ19,2019-02-27 12:00,27,16.26,16.3,16.2,16.26,2596
VIJ19,2019-02-27 12:30,27,16.25,16.35,16.22,16.31,1192
VIJ19,2019-02-27 13:00,27,16.32,16.4,16.18,16.25,3000
VIJ19,2019-02-27 13:30,27,16.26,16.32,16.17,16.23,3022
VIJ19,2019-02-27 14:00,27,16.23,16.3,16.2,16.27,3522
VIJ19,2019-02-27 14:30,27,16.3,16.37,16.25,16.3,3204
VIJ19,2019-02-27 15:00,27,16.29,16.37,16.2,16.35,7633
VIJ19,2019-02-27 15:30,27,16.35,16.35,16.25,16.28,1365
VIJ19,2019-02-27 17:00,28,16.3,16.32,16.26,16.32,163
VIJ19,2019-02-27 17:30,28,16.32,16.32,16.3,16.32,47
VIJ19,2019-02-27 18:00,28,16.31,16.35,16.31,16.32,116
VIJ19,2019-02-27 18:30,28,16.35,16.35,16.31,16.35,48
VIJ19,2019-02-27 19:00,28,16.35,16.35,16.31,16.35,49
VIJ19,2019-02-27 20:00,28,16.3,16.31,16.3,16.31,4
VIJ19,2019-02-27 20:30,28,16.3,16.32,16.27,16.3,143
VIJ19,2019-02-27 21:00,28,16.3,16.3,16.3,16.3,6
VIJ19,2019-02-27 21:30,28,16.31,16.31,16.3,16.31,7
VIJ19,2019-02-27 22:00,28,16.31,16.31,16.3,16.3,6
VIJ19,2019-02-27 22:30,28,16.3,16.35,16.3,16.35,2
VIJ19,2019-02-27 23:00,28,16.31,16.31,16.31,16.31,6
VIJ19,2019-02-27 23:30,28,16.35,16.4,16.33,16.4,306
VIJ19,2019-02-28 00:00,28,16.37,16.45,16.37,16.42,271
VIJ19,2019-02-28 00:30,28,16.45,16.45,16.42,16.45,23
VIJ19,2019-02-28 01:00,28,16.42,16.5,16.42,16.47,437
VIJ19,2019-02-28 01:30,28,16.48,16.48,16.45,16.45,28
VIJ19,2019-02-28 02:00,28,16.48,16.5,16.43,16.45,226
VIJ19,2019-02-28 02:30,28,16.44,16.45,16.42,16.45,64
VIJ19,2019-02-28 03:00,28,16.42,16.45,16.42,16.45,23
VIJ19,2019-02-28 03:30,28,16.45,16.45,16.37,16.38,275
VIJ19,2019-02-28 04:00,28,16.38,16.45,16.37,16.42,323
VIJ19,2019-02-28 04:30,28,16.42,16.42,16.42,16.42,1
VIJ19,2019-02-28 05:00,28,16.42,16.42,16.42,16.42,10
VIJ19,2019-02-28 05:30,28,16.4,16.43,16.4,16.41,30
VIJ19,2019-02-28 06:00,28,16.41,16.41,16.35,16.37,104
VIJ19,2019-02-28 06:30,28,16.37,16.4,16.35,16.35,121
VIJ19,2019-02-28 07:00,28,16.4,16.4,16.35,16.35,254
VIJ19,2019-02-28 07:30,28,16.37,16.38,16.3,16.35,660
VIJ19,2019-02-28 08:00,28,16.35,16.38,16.3,16.33,442
VIJ19,2019-02-28 08:30,28,16.3,16.36,16.1,16.15,6629
VIJ19,2019-02-28 09:00,28,16.2,16.4,16.16,16.3,6623
VIJ19,2019-02-28 09:30,28,16.35,16.4,16.25,16.3,3699
VIJ19,2019-02-28 10:00,28,16.3,16.36,16.17,16.2,2841
VIJ19,2019-02-28 10:30,28,16.2,16.2,16.13,16.15,2026
VIJ19,2019-02-28 11:00,28,16.15,16.2,16.1,16.15,2757
VIJ19,2019-02-28 11:30,28,16.15,16.17,16.05,16.07,2906
VIJ19,2019-02-28 12:00,28,16.07,16.17,16.05,16.17,3034
VIJ19,2019-02-28 12:30,28,16.15,16.18,16.1,16.15,1348
VIJ19,2019-02-28 13:00,28,16.18,16.18,16.1,16.12,700
VIJ19,2019-02-28 13:30,28,16.1,16.2,16.1,16.12,2044
VIJ19,2019-02-28 14:00,28,16.13,16.25,16.1,16.17,2000
VIJ19,2019-02-28 14:30,28,16.17,16.35,16.15,16.28,4454
VIJ19,2019-02-28 15:00,28,16.3,16.3,16.2,16.25,3276
VIJ19,2019-02-28 15:30,28,16.3,16.35,16.25,16.35,730
VIJ19,2019-02-28 17:00,1,16.31,16.36,16.3,16.35,172
VIJ19,2019-02-28 17:30,1,16.35,16.35,16.31,16.32,250
VIJ19,2019-02-28 18:00,1,16.31,16.32,16.3,16.3,20
VIJ19,2019-02-28 18:30,1,16.3,16.3,16.25,16.3,66
VIJ19,2019-02-28 19:00,1,16.26,16.26,16.2,16.23,190
VIJ19,2019-02-28 19:30,1,16.25,16.26,16.17,16.25,260
VIJ19,2019-02-28 20:00,1,16.23,16.23,16.23,16.23,1
VIJ19,2019-02-28 20:30,1,16.2,16.21,16.17,16.17,47
VIJ19,2019-02-28 21:00,1,16.17,16.17,16.1,16.1,85
VIJ19,2019-02-28 21:30,1,16.15,16.15,16.15,16.15,3
VIJ19,2019-02-28 22:00,1,16.15,16.15,16.14,16.15,19
VIJ19,2019-02-28 22:30,1,16.15,16.2,16.15,16.2,7
VIJ19,2019-02-28 23:00,1,16.15,16.15,16.12,16.15,11
VIJ19,2019-02-28 23:30,1,16.15,16.15,16.12,16.15,43
VIJ19,2019-03-01 00:00,1,16.12,16.12,16.1,16.1,7
VIJ19,2019-03-01 00:30,1,16.1,16.1,16.1,16.1,5
VIJ19,2019-03-01 01:30,1,16.12,16.12,16.1,16.1,26
VIJ19,2019-03-01 02:00,1,16.15,16.15,16.1,16.11,11
VIJ19,2019-03-01 02:30,1,16.1,16.1,16.05,16.05,149
VIJ19,2019-03-01 03:00,1,16.05,16.07,16.05,16.07,21
VIJ19,2019-03-01 03:30,1,16.05,16.1,16.05,16.05,92
VIJ19,2019-03-01 04:00,1,16.06,16.08,16.05,16.06,28
VIJ19,2019-03-01 04:30,1,16.06,16.08,16.06,16.08,12
VIJ19,2019-03-01 05:00,1,16.06,16.07,16.06,16.07,30
VIJ19,2019-03-01 05:30,1,16.05,16.06,16.05,16.05,24
VIJ19,2019-03-01 06:00,1,16.05,16.05,16.02,16.02,183
VIJ19,2019-03-01 06:30,1,16.02,16.05,16,16,47
VIJ19,2019-03-01 07:00,1,16.01,16.05,16,16,82
VIJ19,2019-03-01 07:30,1,16.01,16.08,16.01,16.05,415
VIJ19,2019-03-01 08:00,1,16.05,16.05,15.97,15.98,585
VIJ19,2019-03-01 08:30,1,15.99,16.05,15.9,15.92,3965
VIJ19,2019-03-01 09:00,1,15.92,16.07,15.9,16,5186
VIJ19,2019-03-01 09:30,1,16.02,16.1,15.95,15.98,3550
VIJ19,2019-03-01 10:00,1,15.95,16.05,15.95,16.01,3891
VIJ19,2019-03-01 10:30,1,16.01,16.2,15.95,16.04,3191
VIJ19,2019-03-01 11:00,1,16.05,16.1,15.9,15.9,2312
VIJ19,2019-03-01 11:30,1,15.9,15.96,15.9,15.91,1391
VIJ19,2019-03-01 12:00,1,15.9,15.93,15.85,15.9,1747
VIJ19,2019-03-01 12:30,1,15.9,15.95,15.8,15.8,2094
VIJ19,2019-03-01 13:00,1,15.82,15.85,15.75,15.75,3456
VIJ19,2019-03-01 13:30,1,15.77,15.8,15.67,15.7,4316
VIJ19,2019-03-01 14:00,1,15.72,15.77,15.65,15.66,4547
VIJ19,2019-03-01 14:30,1,15.66,15.7,15.6,15.68,4834
VIJ19,2019-03-01 15:00,1,15.65,15.7,15.61,15.62,4070
VIJ19,2019-03-01 15:30,1,15.65,15.7,15.6,15.66,519
VIJ19,2019-03-03 17:00,4,15.55,15.6,15.45,15.5,98
VIJ19,2019-03-03 17:30,4,15.47,15.47,15.47,15.47,10
VIJ19,2019-03-03 18:00,4,15.49,15.55,15.49,15.53,162
VIJ19,2019-03-03 18:30,4,15.55,15.55,15.5,15.5,30
VIJ19,2019-03-03 19:00,4,15.55,15.65,15.53,15.58,394
VIJ19,2019-03-03 19:30,4,15.56,15.6,15.55,15.6,49
VIJ19,2019-03-03 20:00,4,15.6,15.6,15.56,15.56,35
VIJ19,2019-03-03 20:30,4,15.6,15.6,15.6,15.6,49
VIJ19,2019-03-03 21:00,4,15.6,15.6,15.6,15.6,1
VIJ19,2019-03-03 21:30,4,15.6,15.6,15.56,15.6,23
VIJ19,2019-03-03 22:00,4,15.6,15.6,15.56,15.6,46
VIJ19,2019-03-03 22:30,4,15.6,15.6,15.57,15.6,42
VIJ19,2019-03-03 23:00,4,15.56,15.6,15.56,15.6,95
VIJ19,2019-03-03 23:30,4,15.65,15.65,15.6,15.62,22
VIJ19,2019-03-04 00:00,4,15.6,15.62,15.6,15.62,34
VIJ19,2019-03-04 01:00,4,15.65,15.65,15.62,15.65,171
VIJ19,2019-03-04 01:30,4,15.65,15.7,15.65,15.65,167
VIJ19,2019-03-04 02:00,4,15.65,15.72,15.65,15.7,396
VIJ19,2019-03-04 02:30,4,15.7,15.7,15.65,15.65,86
VIJ19,2019-03-04 03:00,4,15.65,15.7,15.65,15.67,78
VIJ19,2019-03-04 03:30,4,15.68,15.75,15.67,15.7,273
VIJ19,2019-03-04 04:00,4,15.7,15.75,15.65,15.7,194
VIJ19,2019-03-04 04:30,4,15.67,15.67,15.67,15.67,10
VIJ19,2019-03-04 05:00,4,15.7,15.7,15.66,15.7,120
VIJ19,2019-03-04 05:30,4,15.67,15.7,15.65,15.7,29
VIJ19,2019-03-04 06:00,4,15.65,15.65,15.6,15.61,148
VIJ19,2019-03-04 06:30,4,15.6,15.61,15.58,15.58,137
VIJ19,2019-03-04 07:00,4,15.58,15.6,15.53,15.55,435
VIJ19,2019-03-04 07:30,4,15.55,15.55,15.5,15.5,151
VIJ19,2019-03-04 08:00,4,15.53,15.55,15.45,15.5,1414
VIJ19,2019-03-04 08:30,4,15.5,15.52,15.35,15.37,5549
VIJ19,2019-03-04 09:00,4,15.4,15.5,15.35,15.35,5368
VIJ19,2019-03-04 09:30,4,15.35,15.63,15.35,15.59,4216
VIJ19,2019-03-04 10:00,4,15.6,15.93,15.55,15.92,4612
VIJ19,2019-03-04 10:30,4,15.95,16.26,15.9,16.23,9451
VIJ19,2019-03-04 11:00,4,16.25,16.5,16.05,16.3,13225
VIJ19,2019-03-04 11:30,4,16.25,16.45,16.15,16.35,9056
VIJ19,2019-03-04 12:00,4,16.35,16.53,16.01,16.05,8295
VIJ19,2019-03-04 12:30,4,16.05,16.15,15.95,16,3912
VIJ19,2019-03-04 13:00,4,16,16.15,15.9,15.95,3717
VIJ19,2019-03-04 13:30,4,15.93,16,15.85,15.95,3619
VIJ19,2019-03-04 14:00,4,15.95,16.12,15.9,16,3545
VIJ19,2019-03-04 14:30,4,16,16.06,15.9,15.9,6022
VIJ19,2019-03-04 15:00,4,15.91,15.95,15.85,15.86,5654
VIJ19,2019-03-04 15:30,4,15.9,15.95,15.85,15.9,508
VIJ19,2019-03-04 17:00,5,15.92,16,15.9,15.97,45
VIJ19,2019-03-04 17:30,5,15.95,15.96,15.92,15.92,140
VIJ19,2019-03-04 18:00,5,15.93,15.97,15.9,15.95,125
VIJ19,2019-03-04 18:30,5,15.95,15.95,15.9,15.91,65
VIJ19,2019-03-04 19:00,5,15.95,15.95,15.9,15.95,102
VIJ19,2019-03-04 19:30,5,16,16,15.95,16,339
VIJ19,2019-03-04 20:00,5,16,16,15.98,16,32
VIJ19,2019-03-04 20:30,5,16,16,15.95,15.95,35
VIJ19,2019-03-04 21:00,5,15.92,15.95,15.85,15.95,133
VIJ19,2019-03-04 21:30,5,15.95,16,15.9,15.9,65
VIJ19,2019-03-04 22:00,5,15.95,15.97,15.95,15.95,69
VIJ19,2019-03-04 22:30,5,15.95,15.96,15.95,15.95,197
VIJ19,2019-03-04 23:00,5,16,16,15.95,15.95,16
VIJ19,2019-03-04 23:30,5,15.95,15.97,15.92,15.92,56
VIJ19,2019-03-05 00:00,5,15.9,15.9,15.9,15.9,10
VIJ19,2019-03-05 00:30,5,15.9,15.9,15.9,15.9,7
VIJ19,2019-03-05 01:00,5,15.9,15.9,15.87,15.9,47
VIJ19,2019-03-05 01:30,5,15.92,15.95,15.87,15.87,72
VIJ19,2019-03-05 02:00,5,15.9,15.9,15.85,15.85,101
VIJ19,2019-03-05 02:30,5,15.85,15.88,15.85,15.85,172
VIJ19,2019-03-05 03:00,5,15.85,15.9,15.85,15.87,36
VIJ19,2019-03-05 03:30,5,15.85,15.87,15.82,15.85,348
VIJ19,2019-03-05 04:00,5,15.85,15.91,15.85,15.87,237
VIJ19,2019-03-05 04:30,5,15.9,15.9,15.87,15.88,40
VIJ19,2019-03-05 05:00,5,15.9,15.93,15.87,15.9,125
VIJ19,2019-03-05 05:30,5,15.9,15.9,15.87,15.9,39
VIJ19,2019-03-05 06:00,5,15.86,15.95,15.85,15.91,178
VIJ19,2019-03-05 06:30,5,15.95,15.97,15.9,15.95,249
VIJ19,2019-03-05 07:00,5,15.91,15.91,15.86,15.86,413
VIJ19,2019-03-05 07:30,5,15.9,15.9,15.8,15.87,687
VIJ19,2019-03-05 08:00,5,15.86,15.9,15.81,15.86,1010
VIJ19,2019-03-05 08:30,5,15.9,16.25,15.85,16.1,6400
VIJ19,2019-03-05 09:00,5,16.1,16.24,16,16.21,9022
VIJ19,2019-03-05 09:30,5,16.2,16.22,16.07,16.15,4417
VIJ19,2019-03-05 10:00,5,16.16,16.21,15.95,16,4195
VIJ19,2019-03-05 10:30,5,16.01,16.03,15.85,15.96,2157
VIJ19,2019-03-05 11:00,5,16,16.05,15.95,16.01,1778
VIJ19,2019-03-05 11:30,5,16,16.02,15.92,15.93,1364
VIJ19,2019-03-05 12:00,5,15.93,16,15.83,16,2124
VIJ19,2019-03-05 12:30,5,16.02,16.05,15.91,15.95,866
VIJ19,2019-03-05 13:00,5,15.95,16,15.9,15.95,1439
VIJ19,2019-03-05 13:30,5,15.95,15.98,15.85,15.85,1431
VIJ19,2019-03-05 14:00,5,15.9,16.05,15.85,16,3298
VIJ19,2019-03-05 14:30,5,16.05,16.05,15.9,16.01,5071
VIJ19,2019-03-05 15:00,5,16.02,16.1,16,16.05,5779
VIJ19,2019-03-05 15:30,5,16.05,16.1,16.05,16.08,287
VIJ19,2019-03-05 17:00,6,16.1,16.17,16.1,16.15,270
VIJ19,2019-03-05 17:30,6,16.1,16.15,16.1,16.15,21
VIJ19,2019-03-05 18:00,6,16.15,16.17,16.13,16.15,151
VIJ19,2019-03-05 18:30,6,16.17,16.2,16.15,16.2,302
VIJ19,2019-03-05 19:00,6,16.15,16.21,16.15,16.2,134
VIJ19,2019-03-05 19:30,6,16.21,16.21,16.15,16.15,73
VIJ19,2019-03-05 20:00,6,16.2,16.2,16.2,16.2,7
VIJ19,2019-03-05 20:30,6,16.2,16.22,16.13,16.21,135
VIJ19,2019-03-05 21:00,6,16.21,16.22,16.2,16.2,107
VIJ19,2019-03-05 21:30,6,16.2,16.2,16.2,16.2,118
VIJ19,2019-03-05 22:00,6,16.2,16.26,16.2,16.25,109
VIJ19,2019-03-05 22:30,6,16.25,16.25,16.25,16.25,13
VIJ19,2019-03-05 23:00,6,16.2,16.25,16.17,16.2,108
VIJ19,2019-03-05 23:30,6,16.2,16.2,16.17,16.17,20
VIJ19,2019-03-06 00:00,6,16.2,16.2,16.17,16.2,35
VIJ19,2019-03-06 00:30,6,16.2,16.2,16.15,16.15,53
VIJ19,2019-03-06 01:00,6,16.15,16.2,16.15,16.2,94
VIJ19,2019-03-06 01:30,6,16.17,16.17,16.15,16.15,25
VIJ19,2019-03-06 02:00,6,16.15,16.15,16.1,16.15,195
VIJ19,2019-03-06 03:00,6,16.2,16.2,16.13,16.15,45
VIJ19,2019-03-06 03:30,6,16.13,16.15,16.1,16.11,150
VIJ19,2019-03-06 04:00,6,16.15,16.17,16.15,16.15,48
VIJ19,2019-03-06 05:00,6,16.16,16.17,16.1,16.1,300
VIJ19,2019-03-06 05:30,6,16.13,16.13,16.11,16.13,25
VIJ19,2019-03-06 06:00,6,16.15,16.16,16.11,16.14,109
VIJ19,2019-03-06 06:30,6,16.15,16.16,16.12,16.15,67
VIJ19,2019-03-06 07:00,6,16.17,16.2,16.1,16.15,148
VIJ19,2019-03-06 07:30,6,16.16,16.16,16.06,16.07,456
VIJ19,2019-03-06 08:00,6,16.07,16.1,16,16.01,541
VIJ19,2019-03-06 08:30,6,16,16.25,16,16.15,4216
VIJ19,2019-03-06 09:00,6,16.18,16.34,16.1,16.3,6455
VIJ19,2019-03-06 09:30,6,16.32,16.4,16.15,16.15,5607
VIJ19,2019-03-06 10:00,6,16.16,16.27,16.1,16.2,6256
VIJ19,2019-03-06 10:30,6,16.2,16.45,16.2,16.3,4549
VIJ19,2019-03-06 11:00,6,16.31,16.46,16.2,16.41,3459
VIJ19,2019-03-06 11:30,6,16.44,16.5,16.25,16.47,3442
VIJ19,2019-03-06 12:00,6,16.45,16.52,16.35,16.4,4330
VIJ19,2019-03-06 12:30,6,16.4,16.42,16.25,16.26,2951
VIJ19,2019-03-06 13:00,6,16.25,16.3,16.18,16.25,4566
VIJ19,2019-03-06 13:30,6,16.25,16.38,16.2,16.32,5350
VIJ19,2019-03-06 14:00,6,16.31,16.51,16.25,16.45,3608
VIJ19,2019-03-06 14:30,6,16.45,16.45,16.31,16.41,5527
VIJ19,2019-03-06 15:00,6,16.4,16.55,16.33,16.46,5609
VIJ19,2019-03-06 15:30,6,16.45,16.5,16.45,16.5,244
VIJ19,2019-03-06 17:00,7,16.46,16.53,16.46,16.5,228
VIJ19,2019-03-06 17:30,7,16.5,16.55,16.5,16.55,147
VIJ19,2019-03-06 18:00,7,16.51,16.55,16.45,16.55,504
VIJ19,2019-03-06 18:30,7,16.52,16.52,16.47,16.51,161
VIJ19,2019-03-06 19:00,7,16.5,16.55,16.45,16.55,80
VIJ19,2019-03-06 19:30,7,16.5,16.55,16.5,16.55,157
VIJ19,2019-03-06 20:00,7,16.5,16.55,16.5,16.5,10
VIJ19,2019-03-06 20:30,7,16.55,16.55,16.53,16.55,10
VIJ19,2019-03-06 21:00,7,16.55,16.57,16.55,16.55,84
VIJ19,2019-03-06 21:30,7,16.55,16.6,16.52,16.55,190
VIJ19,2019-03-06 22:00,7,16.6,16.6,16.57,16.6,36
VIJ19,2019-03-06 22:30,7,16.6,16.6,16.56,16.6,340
VIJ19,2019-03-06 23:00,7,16.61,16.65,16.6,16.62,96
VIJ19,2019-03-06 23:30,7,16.65,16.65,16.62,16.65,47
VIJ19,2019-03-07 00:00,7,16.65,16.65,16.65,16.65,9
VIJ19,2019-03-07 00:30,7,16.65,16.65,16.6,16.65,39
VIJ19,2019-03-07 01:00,7,16.62,16.65,16.62,16.65,118
VIJ19,2019-03-07 01:30,7,16.7,16.75,16.68,16.71,271
VIJ19,2019-03-07 02:00,7,16.72,16.72,16.7,16.7,172
VIJ19,2019-03-07 02:30,7,16.7,16.75,16.7,16.71,35
VIJ19,2019-03-07 03:00,7,16.7,16.75,16.7,16.7,120
VIJ19,2019-03-07 03:30,7,16.7,16.75,16.7,16.7,48
VIJ19,2019-03-07 04:00,7,16.75,16.75,16.7,16.71,91
VIJ19,2019-03-07 04:30,7,16.71,16.72,16.7,16.7,149
VIJ19,2019-03-07 05:00,7,16.7,16.75,16.65,16.7,516
VIJ19,2019-03-07 05:30,7,16.65,16.7,16.65,16.7,78
VIJ19,2019-03-07 06:00,7,16.67,16.68,16.6,16.6,373
VIJ19,2019-03-07 06:30,7,16.6,16.65,16.51,16.52,557
VIJ19,2019-03-07 07:00,7,16.51,16.55,16.4,16.42,338
VIJ19,2019-03-07 07:30,7,16.44,16.63,16.4,16.58,965
VIJ19,2019-03-07 08:00,7,16.56,16.6,16.5,16.57,2303
VIJ19,2019-03-07 08:30,7,16.55,17.2,16.55,16.99,12922
VIJ19,2019-03-07 09:00,7,17,17.3,16.9,17.02,14220
VIJ19,2019-03-07 09:30,7,17.05,17.2,16.85,16.91,8672
VIJ19,2019-03-07 10:00,7,16.9,16.97,16.75,16.8,5551
VIJ19,2019-03-07 10:30,7,16.8,16.85,16.63,16.8,5515
VIJ19,2019-03-07 11:00,7,16.82,16.87,16.65,16.7,3366
VIJ19,2019-03-07 11:30,7,16.7,16.85,16.55,16.65,3653
VIJ19,2019-03-07 12:00,7,16.61,16.72,16.55,16.65,2402
VIJ19,2019-03-07 12:30,7,16.65,16.83,16.65,16.78,2558
VIJ19,2019-03-07 13:00,7,16.77,16.96,16.7,16.86,2551
VIJ19,2019-03-07 13:30,7,16.85,17.16,16.84,17.15,8569
VIJ19,2019-03-07 14:00,7,17.1,17.2,16.89,17.05,10343
VIJ19,2019-03-07 14:30,7,17.03,17.06,16.81,17,8729
VIJ19,2019-03-07 15:00,7,16.95,17,16.85,16.9,4377
VIJ19,2019-03-07 15:30,7,16.9,16.9,16.85,16.85,646
VIJ19,2019-03-07 17:00,8,16.85,16.9,16.85,16.9,39
VIJ19,2019-03-07 17:30,8,16.9,16.9,16.85,16.87,72
VIJ19,2019-03-07 18:00,8,16.9,16.92,16.86,16.92,351
VIJ19,2019-03-07 18:30,8,16.9,16.98,16.9,16.97,100
VIJ19,2019-03-07 19:00,8,17,17.05,16.97,17.05,415
VIJ19,2019-03-07 19:30,8,17.05,17.06,16.96,16.96,211
VIJ19,2019-03-07 20:00,8,16.95,17,16.9,16.9,187
VIJ19,2019-03-07 20:30,8,16.9,16.9,16.85,16.9,220
VIJ19,2019-03-07 21:00,8,16.9,16.95,16.87,16.9,118
VIJ19,2019-03-07 21:30,8,16.91,16.95,16.91,16.95,89
VIJ19,2019-03-07 22:00,8,16.95,17,16.95,17,178
VIJ19,2019-03-07 22:30,8,17,17.05,16.95,17,134
VIJ19,2019-03-07 23:00,8,17,17.02,16.95,17.02,115
VIJ19,2019-03-07 23:30,8,17,17.06,17,17.05,218
VIJ19,2019-03-08 00:00,8,17.04,17.16,17.04,17.16,210
VIJ19,2019-03-08 00:30,8,17.15,17.18,17.13,17.15,167
VIJ19,2019-03-08 01:00,8,17.15,17.25,17.15,17.2,401
VIJ19,2019-03-08 01:30,8,17.21,17.26,17.2,17.26,360
VIJ19,2019-03-08 02:00,8,17.25,17.25,17.15,17.15,390
VIJ19,2019-03-08 02:30,8,17.13,17.23,17.12,17.21,118
VIJ19,2019-03-08 03:00,8,17.23,17.23,17.1,17.16,363
VIJ19,2019-03-08 03:30,8,17.16,17.25,17.14,17.23,92
VIJ19,2019-03-08 04:00,8,17.23,17.32,17.23,17.25,404
VIJ19,2019-03-08 04:30,8,17.25,17.26,17.15,17.23,543
VIJ19,2019-03-08 05:00,8,17.23,17.25,17.17,17.22,106
VIJ19,2019-03-08 05:30,8,17.21,17.32,17.18,17.3,285
VIJ19,2019-03-08 06:00,8,17.27,17.27,17.2,17.21,132
VIJ19,2019-03-08 06:30,8,17.21,17.35,17.21,17.3,201
VIJ19,2019-03-08 07:00,8,17.32,17.37,17.25,17.3,716
VIJ19,2019-03-08 07:30,8,17.3,17.55,17.27,17.5,3175
VIJ19,2019-03-08 08:00,8,17.51,17.65,17.41,17.42,2052
VIJ19,2019-03-08 08:30,8,17.42,17.6,17.31,17.55,10719
VIJ19,2019-03-08 09:00,8,17.51,17.7,17.5,17.6,12062
VIJ19,2019-03-08 09:30,8,17.6,17.6,17.3,17.5,10134
VIJ19,2019-03-08 10:00,8,17.51,17.55,17.22,17.3,6041
VIJ19,2019-03-08 10:30,8,17.28,17.4,17.2,17.4,3220
VIJ19,2019-03-08 11:00,8,17.4,17.55,17.37,17.41,4110
VIJ19,2019-03-08 11:30,8,17.45,17.6,17.4,17.6,2410
VIJ19,2019-03-08 12:00,8,17.6,17.6,17.45,17.48,2670
VIJ19,2019-03-08 12:30,8,17.48,17.55,17.35,17.4,3159
VIJ19,2019-03-08 13:00,8,17.38,17.5,17.32,17.36,2219
VIJ19,2019-03-08 13:30,8,17.36,17.4,17.15,17.21,5041
VIJ19,2019-03-08 14:00,8,17.21,17.45,17.12,17.36,8349
VIJ19,2019-03-08 14:30,8,17.4,17.45,17.05,17.05,6075
VIJ19,2019-03-08 15:00,8,17.08,17.08,16.85,16.96,8034
VIJ19,2019-03-08 15:30,8,17,17,16.95,17,947
VIJ19,2019-03-10 17:00,11,17.05,17.07,17,17.07,76
VIJ19,2019-03-10 17:30,11,17.05,17.05,17.05,17.05,61
VIJ19,2019-03-10 18:00,11,17,17.05,16.96,16.97,99
VIJ19,2019-03-10 18:30,11,16.95,17.05,16.95,17.05,330
VIJ19,2019-03-10 19:00,11,17.05,17.09,17,17.05,264
VIJ19,2019-03-10 19:30,11,17.1,17.15,17.08,17.15,152
VIJ19,2019-03-10 20:00,11,17.17,17.2,17,17,107
VIJ19,2019-03-10 20:30,11,17.02,17.02,16.91,16.95,272
VIJ19,2019-03-10 21:00,11,16.95,16.95,16.9,16.95,67
VIJ19,2019-03-10 21:30,11,16.95,16.95,16.9,16.9,13
VIJ19,2019-03-10 22:00,11,16.9,16.92,16.9,16.91,16
VIJ19,2019-03-10 22:30,11,16.91,16.95,16.9,16.95,28
VIJ19,2019-03-10 23:00,11,16.9,16.9,16.85,16.87,138
VIJ19,2019-03-10 23:30,11,16.86,16.89,16.86,16.87,59
VIJ19,2019-03-11 00:00,11,16.86,16.9,16.85,16.9,86
VIJ19,2019-03-11 00:30,11,16.9,16.92,16.85,16.9,81
VIJ19,2019-03-11 01:00,11,16.9,16.9,16.9,16.9,14
VIJ19,2019-03-11 01:30,11,16.85,16.91,16.85,16.85,183
VIJ19,2019-03-11 02:00,11,16.88,16.88,16.81,16.82,146
VIJ19,2019-03-11 02:30,11,16.83,16.83,16.77,16.78,183
VIJ19,2019-03-11 03:00,11,16.8,16.85,16.75,16.85,413
VIJ19,2019-03-11 03:30,11,16.81,16.85,16.81,16.85,75
VIJ19,2019-03-11 04:00,11,16.85,16.9,16.83,16.85,149
VIJ19,2019-03-11 04:30,11,16.9,16.9,16.8,16.8,116
VIJ19,2019-03-11 05:00,11,16.81,16.85,16.8,16.85,42
VIJ19,2019-03-11 05:30,11,16.83,16.85,16.81,16.81,9
VIJ19,2019-03-11 06:00,11,16.81,16.85,16.8,16.8,108
VIJ19,2019-03-11 06:30,11,16.81,16.81,16.75,16.8,416
VIJ19,2019-03-11 07:00,11,16.8,16.85,16.8,16.83,200
VIJ19,2019-03-11 07:30,11,16.81,16.84,16.75,16.8,733
VIJ19,2019-03-11 08:00,11,16.8,16.85,16.75,16.8,940
VIJ19,2019-03-11 08:30,11,16.8,16.8,16.4,16.41,13799
VIJ19,2019-03-11 09:00,11,16.45,16.45,16.27,16.33,9764
VIJ19,2019-03-11 09:30,11,16.35,16.45,16.25,16.25,4276
VIJ19,2019-03-11 10:00,11,16.3,16.3,16.15,16.2,6196
VIJ19,2019-03-11 10:30,11,16.2,16.3,16.15,16.15,4533
VIJ19,2019-03-11 11:00,11,16.15,16.25,16.1,16.2,5866
VIJ19,2019-03-11 11:30,11,16.2,16.25,16.1,16.15,3004
VIJ19,2019-03-11 12:00,11,16.2,16.2,16.1,16.1,6058
VIJ19,2019-03-11 12:30,11,16.15,16.15,16.05,16.1,2677
VIJ19,2019-03-11 13:00,11,16.11,16.15,16.1,16.1,1500
VIJ19,2019-03-11 13:30,11,16.12,16.2,16.05,16.11,6620
VIJ19,2019-03-11 14:00,11,16.1,16.15,16,16.05,5545
VIJ19,2019-03-11 14:30,11,16.05,16.1,15.95,16,6798
VIJ19,2019-03-11 15:00,11,16.05,16.05,15.9,15.93,5883
VIJ19,2019-03-11 15:30,11,15.95,15.95,15.9,15.9,542
VIJ19,2019-03-11 17:00,12,15.9,15.95,15.87,15.92,725
VIJ19,2019-03-11 17:30,12,15.92,15.92,15.76,15.8,618
VIJ19,2019-03-11 18:00,12,15.79,15.8,15.75,15.8,225
VIJ19,2019-03-11 18:30,12,15.8,15.81,15.77,15.81,220
VIJ19,2019-03-11 19:00,12,15.81,15.85,15.77,15.81,374
VIJ19,2019-03-11 19:30,12,15.85,15.9,15.85,15.85,512
VIJ19,2019-03-11 20:00,12,15.9,15.95,15.85,15.9,619
VIJ19,2019-03-11 20:30,12,15.85,15.9,15.81,15.82,199
VIJ19,2019-03-11 21:00,12,15.85,15.85,15.8,15.85,28
VIJ19,2019-03-11 21:30,12,15.82,15.85,15.8,15.85,74
VIJ19,2019-03-11 22:00,12,15.81,15.85,15.81,15.85,29
VIJ19,2019-03-11 22:30,12,15.85,15.85,15.81,15.85,84
VIJ19,2019-03-11 23:00,12,15.85,15.85,15.83,15.83,27
VIJ19,2019-03-11 23:30,12,15.85,15.9,15.83,15.9,161
VIJ19,2019-03-12 00:00,12,15.9,15.9,15.85,15.9,95
VIJ19,2019-03-12 00:30,12,15.9,15.9,15.85,15.9,92
VIJ19,2019-03-12 01:00,12,15.87,15.87,15.82,15.85,276
VIJ19,2019-03-12 01:30,12,15.85,15.85,15.85,15.85,48
VIJ19,2019-03-12 02:00,12,15.85,15.85,15.8,15.85,217
VIJ19,2019-03-12 02:30,12,15.82,15.85,15.8,15.8,4
VIJ19,2019-03-12 03:00,12,15.8,15.88,15.8,15.85,222
VIJ19,2019-03-12 03:30,12,15.85,15.9,15.85,15.86,139
VIJ19,2019-03-12 04:00,12,15.9,15.9,15.85,15.87,68
VIJ19,2019-03-12 04:30,12,15.87,15.93,15.85,15.92,767
VIJ19,2019-03-12 05:00,12,15.92,15.95,15.92,15.95,527
VIJ19,2019-03-12 05:30,12,15.95,15.95,15.93,15.95,213
VIJ19,2019-03-12 06:00,12,15.95,16.05,15.92,16.05,980
VIJ19,2019-03-12 06:30,12,16.03,16.05,15.98,15.98,391
VIJ19,2019-03-12 07:00,12,15.95,16.01,15.95,16,570
VIJ19,2019-03-12 07:30,12,15.97,15.97,15.85,15.9,590
VIJ19,2019-03-12 08:00,12,15.85,15.9,15.84,15.9,878
VIJ19,2019-03-12 08:30,12,15.85,15.95,15.75,15.8,8620
VIJ19,2019-03-12 09:00,12,15.8,15.87,15.7,15.75,5549
VIJ19,2019-03-12 09:30,12,15.7,15.77,15.65,15.72,7312
VIJ19,2019-03-12 10:00,12,15.72,15.85,15.65,15.76,5684
VIJ19,2019-03-12 10:30,12,15.76,15.82,15.62,15.62,3309
VIJ19,2019-03-12 11:00,12,15.6,15.71,15.6,15.67,2934
VIJ19,2019-03-12 11:30,12,15.65,15.73,15.65,15.7,2586
VIJ19,2019-03-12 12:00,12,15.68,15.75,15.65,15.7,3328
VIJ19,2019-03-12 12:30,12,15.7,15.73,15.65,15.68,1847
VIJ19,2019-03-12 13:00,12,15.68,15.71,15.6,15.71,2389
VIJ19,2019-03-12 13:30,12,15.7,15.71,15.65,15.67,1884
VIJ19,2019-03-12 14:00,12,15.66,15.85,15.63,15.77,6076
VIJ19,2019-03-12 14:30,12,15.77,15.85,15.6,15.62,6599
VIJ19,2019-03-12 15:00,12,15.65,15.7,15.6,15.68,5886
VIJ19,2019-03-12 15:30,12,15.7,15.7,15.6,15.62,818
VIJ19,2019-03-12 17:00,13,15.65,15.71,15.65,15.7,159
VIJ19,2019-03-12 17:30,13,15.7,15.75,15.65,15.7,178
VIJ19,2019-03-12 18:00,13,15.71,15.72,15.7,15.71,91
VIJ19,2019-03-12 18:30,13,15.7,15.76,15.7,15.72,158
VIJ19,2019-03-12 19:00,13,15.72,15.75,15.7,15.7,80
VIJ19,2019-03-12 19:30,13,15.72,15.82,15.7,15.82,795
VIJ19,2019-03-12 20:00,13,15.8,15.9,15.8,15.8,263
VIJ19,2019-03-12 20:30,13,15.83,15.96,15.83,15.95,579
VIJ19,2019-03-12 21:00,13,15.95,16,15.88,15.95,303
VIJ19,2019-03-12 21:30,13,15.97,16,15.93,15.95,234
VIJ19,2019-03-12 22:00,13,15.95,15.96,15.9,15.95,64
VIJ19,2019-03-12 22:30,13,15.95,15.95,15.9,15.95,17
VIJ19,2019-03-12 23:00,13,15.95,15.95,15.9,15.91,30
VIJ19,2019-03-12 23:30,13,15.91,15.95,15.87,15.92,308
VIJ19,2019-03-13 00:00,13,15.9,15.9,15.85,15.9,291
VIJ19,2019-03-13 00:30,13,15.9,15.9,15.8,15.85,370
VIJ19,2019-03-13 01:00,13,15.8,15.86,15.8,15.86,49
VIJ19,2019-03-13 01:30,13,15.9,15.9,15.85,15.85,52
VIJ19,2019-03-13 02:00,13,15.85,15.86,15.81,15.85,188
VIJ19,2019-03-13 02:30,13,15.82,15.85,15.82,15.85,3
VIJ19,2019-03-13 03:00,13,15.85,15.85,15.75,15.8,167
VIJ19,2019-03-13 03:30,13,15.8,15.8,15.7,15.75,482
VIJ19,2019-03-13 04:00,13,15.75,15.75,15.7,15.75,148
VIJ19,2019-03-13 04:30,13,15.7,15.71,15.7,15.71,256
VIJ19,2019-03-13 05:00,13,15.7,15.7,15.65,15.67,98
VIJ19,2019-03-13 05:30,13,15.7,15.7,15.65,15.65,13
VIJ19,2019-03-13 06:00,13,15.7,15.7,15.65,15.7,55
VIJ19,2019-03-13 06:30,13,15.65,15.66,15.6,15.62,430
VIJ19,2019-03-13 07:00,13,15.6,15.6,15.55,15.6,943
VIJ19,2019-03-13 07:30,13,15.57,15.65,15.55,15.63,286
VIJ19,2019-03-13 08:00,13,15.63,15.65,15.55,15.57,1155
VIJ19,2019-03-13 08:30,13,15.55,15.6,15.45,15.45,6718
VIJ19,2019-03-13 09:00,13,15.48,15.5,15.4,15.45,7887
VIJ19,2019-03-13 09:30,13,15.45,15.5,15.4,15.4,3284
VIJ19,2019-03-13 10:00,13,15.45,15.45,15.35,15.37,4544
VIJ19,2019-03-13 10:30,13,15.35,15.55,15.35,15.4,5444
VIJ19,2019-03-13 11:00,13,15.4,15.55,15.4,15.47,2834
VIJ19,2019-03-13 11:30,13,15.45,15.6,15.45,15.45,3946
VIJ19,2019-03-13 12:00,13,15.45,15.55,15.45,15.48,2370
VIJ19,2019-03-13 12:30,13,15.49,15.5,15.4,15.46,1212
VIJ19,2019-03-13 13:00,13,15.46,15.5,15.41,15.46,1499
VIJ19,2019-03-13 13:30,13,15.5,15.65,15.45,15.53,4813
VIJ19,2019-03-13 14:00,13,15.53,15.6,15.45,15.58,6200
VIJ19,2019-03-13 14:30,13,15.58,15.6,15.45,15.5,3379
VIJ19,2019-03-13 15:00,13,15.5,15.55,15.44,15.5,8605
VIJ19,2019-03-13 15:30,13,15.5,15.5,15.45,15.45,256
VIJ19,2019-03-13 17:00,14,15.45,15.5,15.4,15.4,232
VIJ19,2019-03-13 17:30,14,15.41,15.41,15.38,15.41,165
VIJ19,2019-03-13 18:00,14,15.4,15.45,15.4,15.45,116
VIJ19,2019-03-13 18:30,14,15.45,15.48,15.45,15.45,87
VIJ19,2019-03-13 19:00,14,15.5,15.52,15.45,15.5,212
VIJ19,2019-03-13 19:30,14,15.5,15.6,15.5,15.6,274
VIJ19,2019-03-13 20:00,14,15.6,15.62,15.55,15.6,457
VIJ19,2019-03-13 20:30,14,15.6,15.65,15.55,15.57,207
VIJ19,2019-03-13 21:00,14,15.6,15.6,15.55,15.55,43
VIJ19,2019-03-13 21:30,14,15.6,15.6,15.55,15.6,30
VIJ19,2019-03-13 22:00,14,15.55,15.6,15.55,15.6,56
VIJ19,2019-03-13 22:30,14,15.6,15.65,15.57,15.65,91
VIJ19,2019-03-13 23:00,14,15.65,15.65,15.6,15.65,107
VIJ19,2019-03-13 23:30,14,15.6,15.6,15.56,15.6,210
VIJ19,2019-03-14 00:00,14,15.6,15.6,15.56,15.6,80
VIJ19,2019-03-14 00:30,14,15.6,15.6,15.6,15.6,83
VIJ19,2019-03-14 01:00,14,15.6,15.6,15.6,15.6,45
VIJ19,2019-03-14 01:30,14,15.65,15.65,15.58,15.6,132
VIJ19,2019-03-14 02:00,14,15.55,15.55,15.55,15.55,145
VIJ19,2019-03-14 02:30,14,15.6,15.6,15.5,15.5,87
VIJ19,2019-03-14 03:00,14,15.5,15.55,15.45,15.47,155
VIJ19,2019-03-14 03:30,14,15.5,15.5,15.42,15.43,151
VIJ19,2019-03-14 04:00,14,15.43,15.48,15.43,15.46,377
VIJ19,2019-03-14 04:30,14,15.46,15.46,15.45,15.45,44
VIJ19,2019-03-14 05:00,14,15.5,15.6,15.5,15.56,322
VIJ19,2019-03-14 05:30,14,15.56,15.7,15.55,15.63,600
VIJ19,2019-03-14 06:00,14,15.6,15.65,15.56,15.56,217
VIJ19,2019-03-14 06:30,14,15.6,15.6,15.55,15.55,99
VIJ19,2019-03-14 07:00,14,15.55,15.56,15.45,15.45,565
VIJ19,2019-03-14 07:30,14,15.45,15.47,15.42,15.45,682
VIJ19,2019-03-14 08:00,14,15.45,15.55,15.45,15.51,378
VIJ19,2019-03-14 08:30,14,15.51,15.57,15.25,15.27,9775
VIJ19,2019-03-14 09:00,14,15.27,15.55,15.27,15.42,5717
VIJ19,2019-03-14 09:30,14,15.4,15.48,15.25,15.3,6240
VIJ19,2019-03-14 10:00,14,15.31,15.35,15.25,15.28,4958
VIJ19,2019-03-14 10:30,14,15.25,15.32,15.2,15.27,4305
VIJ19,2019-03-14 11:00,14,15.25,15.32,15.2,15.26,4076
VIJ19,2019-03-14 11:30,14,15.27,15.3,15.2,15.21,3431
VIJ19,2019-03-14 12:00,14,15.25,15.35,15.2,15.32,2277
VIJ19,2019-03-14 12:30,14,15.32,15.47,15.29,15.45,2120
VIJ19,2019-03-14 13:00,14,15.45,15.5,15.3,15.3,2683
VIJ19,2019-03-14 13:30,14,15.32,15.37,15.25,15.27,8189
VIJ19,2019-03-14 14:00,14,15.25,15.3,15.2,15.21,5603
VIJ19,2019-03-14 14:30,14,15.22,15.3,15.2,15.3,8491
VIJ19,2019-03-14 15:00,14,15.25,15.35,15.25,15.31,4192
VIJ19,2019-03-14 15:30,14,15.35,15.35,15.3,15.33,636
VIJ19,2019-03-14 17:00,15,15.3,15.33,15.3,15.3,36
VIJ19,2019-03-14 17:30,15,15.35,15.35,15.3,15.33,128
VIJ19,2019-03-14 18:00,15,15.32,15.38,15.32,15.35,356
VIJ19,2019-03-14 18:30,15,15.36,15.39,15.35,15.35,259
VIJ19,2019-03-14 19:00,15,15.35,15.36,15.33,15.35,201
VIJ19,2019-03-14 19:30,15,15.37,15.37,15.35,15.35,56
VIJ19,2019-03-14 20:00,15,15.35,15.4,15.35,15.4,138
VIJ19,2019-03-14 20:30,15,15.4,15.4,15.35,15.35,128
VIJ19,2019-03-14 21:00,15,15.35,15.35,15.3,15.3,99
VIJ19,2019-03-14 21:30,15,15.35,15.35,15.25,15.3,249
VIJ19,2019-03-14 22:00,15,15.25,15.35,15.25,15.35,32
VIJ19,2019-03-14 22:30,15,15.35,15.35,15.3,15.35,106
VIJ19,2019-03-14 23:00,15,15.31,15.35,15.3,15.33,83
VIJ19,2019-03-14 23:30,15,15.35,15.35,15.3,15.35,52
VIJ19,2019-03-15 00:00,15,15.31,15.35,15.3,15.3,208
VIJ19,2019-03-15 00:30,15,15.32,15.35,15.32,15.33,90
VIJ19,2019-03-15 01:00,15,15.32,15.35,15.31,15.33,12
VIJ19,2019-03-15 01:30,15,15.3,15.35,15.3,15.35,8
VIJ19,2019-03-15 02:00,15,15.35,15.35,15.3,15.31,64
VIJ19,2019-03-15 02:30,15,15.3,15.35,15.3,15.35,64
VIJ19,2019-03-15 03:00,15,15.3,15.35,15.3,15.31,142
VIJ19,2019-03-15 03:30,15,15.31,15.31,15.25,15.28,196
VIJ19,2019-03-15 04:00,15,15.3,15.3,15.25,15.25,195
VIJ19,2019-03-15 04:30,15,15.25,15.28,15.25,15.25,37
VIJ19,2019-03-15 05:00,15,15.28,15.3,15.22,15.22,460
VIJ19,2019-03-15 05:30,15,15.22,15.22,15.15,15.15,186
VIJ19,2019-03-15 06:00,15,15.15,15.2,15.12,15.15,485
VIJ19,2019-03-15 06:30,15,15.13,15.17,15.13,15.15,394
VIJ19,2019-03-15 07:00,15,15.15,15.2,15.13,15.2,262
VIJ19,2019-03-15 07:30,15,15.15,15.22,15.13,15.22,348
VIJ19,2019-03-15 08:00,15,15.21,15.32,15.16,15.25,2392
VIJ19,2019-03-15 08:30,15,15.2,15.26,14.95,15,11347
VIJ19,2019-03-15 09:00,15,14.97,15.1,14.95,15,7258
VIJ19,2019-03-15 09:30,15,15,15.1,14.95,14.97,4705
VIJ19,2019-03-15 10:00,15,14.97,15,14.85,14.85,7780
VIJ19,2019-03-15 10:30,15,14.88,14.9,14.8,14.81,5376
VIJ19,2019-03-15 11:00,15,14.8,14.9,14.79,14.85,4592
VIJ19,2019-03-15 11:30,15,14.85,14.92,14.8,14.9,4610
VIJ19,2019-03-15 12:00,15,14.9,14.91,14.85,14.88,1608
VIJ19,2019-03-15 12:30,15,14.9,14.95,14.85,14.93,1598
VIJ19,2019-03-15 13:00,15,14.95,14.97,14.9,14.91,2859
VIJ19,2019-03-15 13:30,15,14.91,14.95,14.85,14.9,4513
VIJ19,2019-03-15 14:00,15,14.9,15,14.85,14.87,6066
VIJ19,2019-03-15 14:30,15,14.87,15.05,14.85,14.95,6613
VIJ19,2019-03-15 15:00,15,15,15.05,14.85,14.9,5410
VIJ19,2019-03-15 15:30,15,14.85,14.95,14.85,14.93,1546
VIJ19,2019-03-17 17:00,18,14.9,15,14.9,14.98,34
VIJ19,2019-03-17 17:30,18,14.96,15,14.95,15,15
VIJ19,2019-03-17 18:00,18,15,15,14.98,15,5
VIJ19,2019-03-17 18:30,18,15,15,14.95,15,208
VIJ19,2019-03-17 19:00,18,15,15.05,14.98,15,152
VIJ19,2019-03-17 19:30,18,15,15.05,15,15.05,239
VIJ19,2019-03-17 20:00,18,15.05,15.1,15.05,15.05,145
VIJ19,2019-03-17 20:30,18,15.1,15.1,15.05,15.1,135
VIJ19,2019-03-17 21:00,18,15.1,15.1,15,15.05,200
VIJ19,2019-03-17 21:30,18,15.05,15.05,14.97,15,186
VIJ19,2019-03-17 22:00,18,14.97,15.05,14.95,15,232
VIJ19,2019-03-17 22:30,18,15,15.05,15,15,125
VIJ19,2019-03-17 23:00,18,15,15.05,14.95,14.95,186
VIJ19,2019-03-17 23:30,18,15,15,15,15,55
VIJ19,2019-03-18 00:00,18,15,15,14.96,14.96,90
VIJ19,2019-03-18 00:30,18,15,15,14.95,15,16
VIJ19,2019-03-18 01:00,18,14.97,14.97,14.93,14.95,162
VIJ19,2019-03-18 01:30,18,14.9,15,14.9,14.95,135
VIJ19,2019-03-18 02:00,18,14.95,15,14.95,15,11
VIJ19,2019-03-18 02:30,18,14.95,15,14.9,15,139
VIJ19,2019-03-18 03:00,18,14.96,15,14.95,14.96,30
VIJ19,2019-03-18 03:30,18,14.97,15,14.95,14.95,96
VIJ19,2019-03-18 04:00,18,14.99,15,14.95,14.96,211
VIJ19,2019-03-18 04:30,18,15,15,14.95,15,430
VIJ19,2019-03-18 05:00,18,14.95,15,14.95,14.96,127
VIJ19,2019-03-18 05:30,18,14.96,15,14.95,14.95,63
VIJ19,2019-03-18 06:00,18,14.95,14.95,14.9,14.93,331
VIJ19,2019-03-18 06:30,18,14.93,14.95,14.85,14.85,828
VIJ19,2019-03-18 07:00,18,14.9,15.15,14.87,15.12,5299
VIJ19,2019-03-18 07:30,18,15.12,15.15,15.1,15.1,179
VIJ19,2019-03-18 08:00,18,15.1,15.15,15.05,15.12,2328
VIJ19,2019-03-18 08:30,18,15.11,15.15,14.9,14.95,9377
VIJ19,2019-03-18 09:00,18,14.9,14.97,14.9,14.93,6086
VIJ19,2019-03-18 09:30,18,14.95,15.05,14.9,15,7204
VIJ19,2019-03-18 10:00,18,15,15.2,14.98,15.17,4488
VIJ19,2019-03-18 10:30,18,15.17,15.35,15.1,15.23,6582
VIJ19,2019-03-18 11:00,18,15.25,15.35,15.15,15.2,6910
VIJ19,2019-03-18 11:30,18,15.17,15.25,15,15.05,4872
VIJ19,2019-03-18 12:00,18,15.05,15.05,14.95,15,3466
VIJ19,2019-03-18 12:30,18,15,15.05,14.95,14.95,2580
VIJ19,2019-03-18 13:00,18,14.97,15.05,14.9,14.98,2842
VIJ19,2019-03-18 13:30,18,15,15,14.9,14.92,2296
VIJ19,2019-03-18 14:00,18,14.93,15.05,14.9,14.98,5176
VIJ19,2019-03-18 14:30,18,14.97,15.05,14.9,15,6651
VIJ19,2019-03-18 15:00,18,15,15.05,14.95,15.03,10293
VIJ19,2019-03-18 15:30,18,15.01,15.05,14.95,15,1531
VIJ19,2019-03-18 17:00,19,15,15,14.95,14.95,20
VIJ19,2019-03-18 17:30,19,14.98,15,14.98,15,150
VIJ19,2019-03-18 18:00,19,14.97,14.98,14.97,14.98,15
VIJ19,2019-03-18 18:30,19,15,15.05,15,15,209
VIJ19,2019-03-18 19:00,19,15.02,15.1,15.01,15.05,310
VIJ19,2019-03-18 19:30,19,15.07,15.07,15.02,15.05,105
VIJ19,2019-03-18 20:00,19,15.05,15.05,15,15.05,82
VIJ19,2019-03-18 20:30,19,15.01,15.05,14.95,15,175
VIJ19,2019-03-18 21:00,19,15,15.05,15,15,20
VIJ19,2019-03-18 21:30,19,15.05,15.05,15,15,137
VIJ19,2019-03-18 22:00,19,14.96,15,14.96,15,96
VIJ19,2019-03-18 22:30,19,15,15.05,15,15.05,14
VIJ19,2019-03-18 23:00,19,15.05,15.05,15.05,15.05,7
VIJ19,2019-03-18 23:30,19,15.05,15.05,15.05,15.05,8
VIJ19,2019-03-19 00:00,19,15.05,15.05,15.05,15.05,27
VIJ19,2019-03-19 00:30,19,15.05,15.05,15,15.05,15
VIJ19,2019-03-19 01:00,19,15.05,15.05,15.05,15.05,6
VIJ19,2019-03-19 01:30,19,15.05,15.05,15,15,12
VIJ19,2019-03-19 02:00,19,15,15.05,15,15.01,43
VIJ19,2019-03-19 02:30,19,15.05,15.05,14.95,15,264
VIJ19,2019-03-19 03:00,19,15,15,14.95,14.95,50
VIJ19,2019-03-19 03:30,19,14.95,14.95,14.8,14.85,674
VIJ19,2019-03-19 04:00,19,14.85,14.9,14.82,14.85,179
VIJ19,2019-03-19 04:30,19,14.85,14.9,14.8,14.85,191
VIJ19,2019-03-19 05:00,19,14.85,14.9,14.84,14.88,833
VIJ19,2019-03-19 05:30,19,14.89,14.9,14.8,14.8,412
VIJ19,2019-03-19 06:00,19,14.85,14.85,14.8,14.81,36
VIJ19,2019-03-19 06:30,19,14.85,14.9,14.8,14.85,372
VIJ19,2019-03-19 07:00,19,14.86,14.9,14.85,14.87,439
VIJ19,2019-03-19 07:30,19,14.85,14.9,14.8,14.81,950
VIJ19,2019-03-19 08:00,19,14.85,14.85,14.75,14.8,1652
VIJ19,2019-03-19 08:30,19,14.8,14.9,14.75,14.85,14467
VIJ19,2019-03-19 09:00,19,14.85,15,14.8,14.95,8344
VIJ19,2019-03-19 09:30,19,14.95,15.07,14.9,15.07,6288
VIJ19,2019-03-19 10:00,19,15.05,15.1,14.97,15.03,4132
VIJ19,2019-03-19 10:30,19,15.05,15.05,14.9,14.93,4924
VIJ19,2019-03-19 11:00,19,14.92,15.05,14.9,15,4094
VIJ19,2019-03-19 11:30,19,15.01,15.4,15,15.1,12744
VIJ19,2019-03-19 12:00,19,15.1,15.25,14.96,15.05,8587
VIJ19,2019-03-19 12:30,19,15.05,15.2,15.05,15.1,2490
VIJ19,2019-03-19 13:00,19,15.06,15.17,14.98,15.01,2910
VIJ19,2019-03-19 13:30,19,15.01,15.1,14.95,15.1,3596
VIJ19,2019-03-19 14:00,19,15.1,15.26,15,15.25,7666
VIJ19,2019-03-19 14:30,19,15.25,15.35,15.15,15.2,8032
VIJ19,2019-03-19 15:00,19,15.15,15.2,15.1,15.15,7823
VIJ19,2019-03-19 15:30,19,15.15,15.15,15.05,15.05,1642
VIJ19,2019-03-19 17:00,20,15.1,15.15,15.05,15.1,432
VIJ19,2019-03-19 17:30,20,15.13,15.15,15.1,15.1,46
VIJ19,2019-03-19 18:00,20,15.13,15.2,15.1,15.1,510
VIJ19,2019-03-19 18:30,20,15.1,15.16,15.1,15.11,240
VIJ19,2019-03-19 19:00,20,15.13,15.15,15.08,15.15,96
VIJ19,2019-03-19 19:30,20,15.15,15.15,15.1,15.15,411
VIJ19,2019-03-19 20:00,20,15.15,15.21,15.11,15.2,465
VIJ19,2019-03-19 20:30,20,15.2,15.25,15.15,15.2,219
VIJ19,2019-03-19 21:00,20,15.2,15.2,15.15,15.15,92
VIJ19,2019-03-19 21:30,20,15.16,15.2,15.06,15.1,225
VIJ19,2019-03-19 22:00,20,15.1,15.15,15.1,15.15,89
VIJ19,2019-03-19 22:30,20,15.15,15.15,15.15,15.15,30
VIJ19,2019-03-19 23:00,20,15.15,15.15,15.11,15.15,15
VIJ19,2019-03-19 23:30,20,15.15,15.15,15.1,15.11,24
VIJ19,2019-03-20 00:00,20,15.15,15.15,15.05,15.1,246
VIJ19,2019-03-20 00:30,20,15.1,15.12,15.05,15.07,264
VIJ19,2019-03-20 01:00,20,15.1,15.1,15.05,15.05,11
VIJ19,2019-03-20 01:30,20,15.05,15.1,15.05,15.1,4
VIJ19,2019-03-20 02:00,20,15.05,15.1,15.05,15.1,3
VIJ19,2019-03-20 02:30,20,15.06,15.1,15.05,15.1,76
VIJ19,2019-03-20 03:00,20,15.05,15.1,15.05,15.05,78
VIJ19,2019-03-20 03:30,20,15.05,15.1,15,15.02,239
VIJ19,2019-03-20 04:00,20,15.02,15.1,15.02,15.05,319
VIJ19,2019-03-20 04:30,20,15.05,15.1,15.02,15.05,213
VIJ19,2019-03-20 05:00,20,15.1,15.15,15.05,15.1,385
VIJ19,2019-03-20 05:30,20,15.08,15.15,15.07,15.15,122
VIJ19,2019-03-20 06:00,20,15.1,15.15,15.1,15.13,115
VIJ19,2019-03-20 06:30,20,15.1,15.15,15.1,15.1,125
VIJ19,2019-03-20 07:00,20,15.11,15.15,15.1,15.11,156
VIJ19,2019-03-20 07:30,20,15.15,15.16,15.05,15.15,1417
VIJ19,2019-03-20 08:00,20,15.15,15.2,15.05,15.2,992
VIJ19,2019-03-20 08:30,20,15.15,15.45,15.15,15.45,10265
VIJ19,2019-03-20 09:00,20,15.45,15.5,15.27,15.4,6574
VIJ19,2019-03-20 09:30,20,15.38,15.45,15.25,15.25,4458
VIJ19,2019-03-20 10:00,20,15.25,15.3,15.15,15.24,4131
VIJ19,2019-03-20 10:30,20,15.24,15.45,15.2,15.4,2999
VIJ19,2019-03-20 11:00,20,15.4,15.42,15.25,15.33,3793
VIJ19,2019-03-20 11:30,20,15.35,15.55,15.28,15.35,5310
VIJ19,2019-03-20 12:00,20,15.35,15.36,15.25,15.3,3021
VIJ19,2019-03-20 12:30,20,15.32,15.35,15.22,15.3,2322
VIJ19,2019-03-20 13:00,20,15.3,15.3,15,15.02,12191
VIJ19,2019-03-20 13:30,20,15.02,15.1,14.8,14.9,8644
VIJ19,2019-03-20 14:00,20,14.9,15.17,14.87,15.15,8467
VIJ19,2019-03-20 14:30,20,15.16,15.4,15.16,15.35,10090
VIJ19,2019-03-20 15:00,20,15.35,15.4,15.3,15.33,10858
VIJ19,2019-03-20 15:30,20,15.35,15.5,15.33,15.5,1220
VIJ19,2019-03-20 17:00,21,15.45,15.59,15.43,15.45,1241
VIJ19,2019-03-20 17:30,21,15.45,15.46,15.43,15.45,84
VIJ19,2019-03-20 18:00,21,15.45,15.45,15.4,15.43,78
VIJ19,2019-03-20 18:30,21,15.43,15.43,15.35,15.4,80
VIJ19,2019-03-20 19:00,21,15.37,15.37,15.27,15.27,361
VIJ19,2019-03-20 19:30,21,15.27,15.27,15.2,15.25,172
VIJ19,2019-03-20 20:00,21,15.25,15.4,15.25,15.4,564
VIJ19,2019-03-20 20:30,21,15.4,15.45,15.37,15.4,323
VIJ19,2019-03-20 21:00,21,15.45,15.45,15.4,15.4,7
VIJ19,2019-03-20 21:30,21,15.45,15.5,15.4,15.5,131
VIJ19,2019-03-20 22:00,21,15.48,15.5,15.45,15.45,300
VIJ19,2019-03-20 22:30,21,15.4,15.5,15.4,15.5,29
VIJ19,2019-03-20 23:00,21,15.5,15.5,15.45,15.5,160
VIJ19,2019-03-20 23:30,21,15.45,15.5,15.45,15.5,254
VIJ19,2019-03-21 00:00,21,15.45,15.45,15.42,15.45,55
VIJ19,2019-03-21 00:30,21,15.45,15.45,15.4,15.45,147
VIJ19,2019-03-21 01:00,21,15.45,15.47,15.45,15.45,77
VIJ19,2019-03-21 01:30,21,15.5,15.57,15.47,15.55,254
VIJ19,2019-03-21 02:00,21,15.55,15.6,15.5,15.6,349
VIJ19,2019-03-21 02:30,21,15.56,15.65,15.55,15.65,151
VIJ19,2019-03-21 03:00,21,15.6,15.6,15.5,15.52,293
VIJ19,2019-03-21 03:30,21,15.52,15.57,15.5,15.57,110
VIJ19,2019-03-21 04:00,21,15.55,15.55,15.45,15.54,345
VIJ19,2019-03-21 04:30,21,15.55,15.56,15.45,15.53,71
VIJ19,2019-03-21 05:00,21,15.52,15.55,15.45,15.45,44
VIJ19,2019-03-21 05:30,21,15.5,15.5,15.4,15.5,49
VIJ19,2019-03-21 06:00,21,15.47,15.62,15.45,15.62,1402
VIJ19,2019-03-21 06:30,21,15.6,15.65,15.53,15.6,1217
VIJ19,2019-03-21 07:00,21,15.65,15.65,15.55,15.65,1127
VIJ19,2019-03-21 07:30,21,15.62,15.65,15.55,15.6,850
VIJ19,2019-03-21 08:00,21,15.58,15.6,15.5,15.55,542
VIJ19,2019-03-21 08:30,21,15.55,15.55,15.15,15.2,8778
VIJ19,2019-03-21 09:00,21,15.2,15.3,15.1,15.21,4087
VIJ19,2019-03-21 09:30,21,15.2,15.3,15.15,15.15,4363
VIJ19,2019-03-21 10:00,21,15.17,15.27,15.1,15.22,5000
VIJ19,2019-03-21 10:30,21,15.25,15.25,15,15,3839
VIJ19,2019-03-21 11:00,21,15,15.1,14.95,15.05,6001
VIJ19,2019-03-21 11:30,21,15.05,15.15,15,15,4919
VIJ19,2019-03-21 12:00,21,15,15.05,14.95,14.95,2951
VIJ19,2019-03-21 12:30,21,14.97,15.13,14.93,15.1,5994
VIJ19,2019-03-21 13:00,21,15.1,15.1,14.95,14.97,3173
VIJ19,2019-03-21 13:30,21,15,15.05,14.95,15,2379
VIJ19,2019-03-21 14:00,21,15,15.05,14.9,14.95,6062
VIJ19,2019-03-21 14:30,21,14.97,15.2,14.95,15.05,12331
VIJ19,2019-03-21 15:00,21,15.07,15.15,15.05,15.05,5138
VIJ19,2019-03-21 15:30,21,15.1,15.11,15.05,15.07,886
VIJ19,2019-03-21 17:00,22,15.08,15.16,15.05,15.15,465
VIJ19,2019-03-21 17:30,22,15.15,15.16,15.15,15.15,328
VIJ19,2019-03-21 18:00,22,15.15,15.15,15.15,15.15,9
VIJ19,2019-03-21 18:30,22,15.15,15.16,15.15,15.15,102
VIJ19,2019-03-21 19:00,22,15.15,15.16,15.1,15.15,338
VIJ19,2019-03-21 19:30,22,15.2,15.21,15.15,15.2,299
VIJ19,2019-03-21 20:00,22,15.25,15.35,15.2,15.3,1192
VIJ19,2019-03-21 20:30,22,15.3,15.3,15.25,15.3,120
VIJ19,2019-03-21 21:00,22,15.3,15.35,15.29,15.3,226
VIJ19,2019-03-21 21:30,22,15.35,15.4,15.3,15.4,446
VIJ19,2019-03-21 22:00,22,15.4,15.4,15.3,15.35,289
VIJ19,2019-03-21 22:30,22,15.33,15.35,15.3,15.3,35
VIJ19,2019-03-21 23:00,22,15.3,15.35,15.3,15.35,51
VIJ19,2019-03-21 23:30,22,15.35,15.35,15.31,15.35,56
VIJ19,2019-03-22 00:00,22,15.35,15.35,15.3,15.3,114
VIJ19,2019-03-22 00:30,22,15.35,15.35,15.3,15.35,125
VIJ19,2019-03-22 01:00,22,15.35,15.36,15.33,15.35,179
VIJ19,2019-03-22 01:30,22,15.35,15.35,15.25,15.3,179
VIJ19,2019-03-22 02:00,22,15.27,15.3,15.18,15.2,877
VIJ19,2019-03-22 02:30,22,15.15,15.17,15.1,15.1,808
VIJ19,2019-03-22 03:00,22,15.15,15.15,15.1,15.1,163
VIJ19,2019-03-22 03:30,22,15.15,15.45,15.15,15.4,392
VIJ19,2019-03-22 04:00,22,15.41,15.45,15.3,15.41,387
VIJ19,2019-03-22 04:30,22,15.42,15.45,15.36,15.4,467
VIJ19,2019-03-22 05:00,22,15.4,15.45,15.35,15.4,375
VIJ19,2019-03-22 05:30,22,15.4,15.41,15.35,15.4,174
VIJ19,2019-03-22 06:00,22,15.35,15.4,15.32,15.32,319
VIJ19,2019-03-22 06:30,22,15.35,15.45,15.32,15.4,610
VIJ19,2019-03-22 07:00,22,15.4,15.6,15.39,15.45,1575
VIJ19,2019-03-22 07:30,22,15.5,15.55,15.4,15.45,677
VIJ19,2019-03-22 08:00,22,15.46,15.55,15.43,15.45,914
VIJ19,2019-03-22 08:30,22,15.45,16.05,15.27,16,19667
VIJ19,2019-03-22 09:00,22,16.05,16.05,15.61,15.91,20538
VIJ19,2019-03-22 09:30,22,15.95,16.22,15.75,16.22,11876
VIJ19,2019-03-22 10:00,22,16.2,16.36,16.05,16.3,11645
VIJ19,2019-03-22 10:30,22,16.32,16.9,16.23,16.9,18824
VIJ19,2019-03-22 11:00,22,16.9,17,16.65,16.92,19906
VIJ19,2019-03-22 11:30,22,16.95,17.1,16.65,16.7,22607
VIJ19,2019-03-22 12:00,22,16.7,16.75,16.4,16.7,11986
VIJ19,2019-03-22 12:30,22,16.7,16.75,16.45,16.7,8370
VIJ19,2019-03-22 13:00,22,16.7,16.7,16.05,16.17,13282
VIJ19,2019-03-22 13:30,22,16.15,16.31,16.08,16.15,8612
VIJ19,2019-03-22 14:00,22,16.15,16.56,16.06,16.56,7748
VIJ19,2019-03-22 14:30,22,16.57,17,16.56,16.95,19353
VIJ19,2019-03-22 15:00,22,16.95,16.95,16.6,16.75,14007
VIJ19,2019-03-22 15:30,22,16.75,16.82,16.65,16.8,2296
VIJ19,2019-03-24 17:00,25,16.65,16.7,16.5,16.68,1328
VIJ19,2019-03-24 17:30,25,16.65,16.7,16.62,16.7,142
VIJ19,2019-03-24 18:00,25,16.65,16.7,16.65,16.65,80
VIJ19,2019-03-24 18:30,25,16.66,16.7,16.6,16.62,74
VIJ19,2019-03-24 19:00,25,16.62,16.78,16.62,16.75,749
VIJ19,2019-03-24 19:30,25,16.75,16.97,16.75,16.95,788
VIJ19,2019-03-24 20:00,25,16.95,17.01,16.85,16.91,807
VIJ19,2019-03-24 20:30,25,16.9,16.95,16.75,16.75,408
VIJ19,2019-03-24 21:00,25,16.75,16.88,16.72,16.8,323
VIJ19,2019-03-24 21:30,25,16.75,16.76,16.7,16.76,99
VIJ19,2019-03-24 22:00,25,16.75,16.85,16.75,16.85,103
VIJ19,2019-03-24 22:30,25,16.85,16.85,16.75,16.75,60
VIJ19,2019-03-24 23:00,25,16.75,16.95,16.75,16.9,405
VIJ19,2019-03-24 23:30,25,16.91,17,16.9,16.91,204
VIJ19,2019-03-25 00:00,25,16.9,16.97,16.9,16.95,309
VIJ19,2019-03-25 00:30,25,16.95,16.96,16.9,16.95,95
VIJ19,2019-03-25 01:00,25,16.95,17.05,16.95,17.05,131
VIJ19,2019-03-25 01:30,25,17.05,17.16,17.05,17.15,247
VIJ19,2019-03-25 02:00,25,17.1,17.1,17,17,337
VIJ19,2019-03-25 02:30,25,17,17.05,16.95,16.95,128
VIJ19,2019-03-25 03:00,25,17,17.05,16.9,17.05,719
VIJ19,2019-03-25 03:30,25,17.05,17.1,16.95,17.05,721
VIJ19,2019-03-25 04:00,25,17.05,17.05,16.85,17,991
VIJ19,2019-03-25 04:30,25,17,17,16.8,16.9,411
VIJ19,2019-03-25 05:00,25,16.9,16.95,16.75,16.8,284
VIJ19,2019-03-25 05:30,25,16.8,16.8,16.75,16.8,131
VIJ19,2019-03-25 06:00,25,16.81,16.95,16.81,16.9,446
VIJ19,2019-03-25 06:30,25,16.9,16.95,16.85,16.9,299
VIJ19,2019-03-25 07:00,25,16.9,16.95,16.7,16.75,549
VIJ19,2019-03-25 07:30,25,16.75,16.8,16.71,16.8,881
VIJ19,2019-03-25 08:00,25,16.8,16.95,16.76,16.95,642
VIJ19,2019-03-25 08:30,25,16.9,17.4,16.63,17.4,20368
VIJ19,2019-03-25 09:00,25,17.4,17.5,17.18,17.2,13992
VIJ19,2019-03-25 09:30,25,17.25,17.35,16.76,16.9,13847
VIJ19,2019-03-25 10:00,25,16.9,17.01,16.6,16.6,7195
VIJ19,2019-03-25 10:30,25,16.6,17.1,16.6,17.1,6450
VIJ19,2019-03-25 11:00,25,17.1,17.12,16.78,16.9,4471
VIJ19,2019-03-25 11:30,25,16.9,17.15,16.85,16.9,6055
VIJ19,2019-03-25 12:00,25,16.87,17.05,16.75,16.9,3614
VIJ19,2019-03-25 12:30,25,16.95,17.25,16.85,17.2,5174
VIJ19,2019-03-25 13:00,25,17.2,17.41,17.1,17.35,8958
VIJ19,2019-03-25 13:30,25,17.32,17.32,17.1,17.15,8113
VIJ19,2019-03-25 14:00,25,17.15,17.2,16.83,16.9,5415
VIJ19,2019-03-25 14:30,25,16.9,17.01,16.8,16.95,10028
VIJ19,2019-03-25 15:00,25,16.96,17,16.75,16.85,8759
VIJ19,2019-03-25 15:30,25,16.85,16.9,16.75,16.81,2709
VIJ19,2019-03-25 17:00,26,16.8,16.8,16.7,16.75,477
VIJ19,2019-03-25 17:30,26,16.75,16.8,16.72,16.77,185
VIJ19,2019-03-25 18:00,26,16.78,16.78,16.77,16.77,210
VIJ19,2019-03-25 18:30,26,16.76,16.8,16.72,16.73,207
VIJ19,2019-03-25 19:00,26,16.72,16.72,16.67,16.7,315
VIJ19,2019-03-25 19:30,26,16.7,16.71,16.6,16.64,406
VIJ19,2019-03-25 20:00,26,16.65,16.65,16.5,16.55,1036
VIJ19,2019-03-25 20:30,26,16.55,16.65,16.51,16.6,269
VIJ19,2019-03-25 21:00,26,16.6,16.6,16.5,16.57,200
VIJ19,2019-03-25 21:30,26,16.57,16.6,16.57,16.6,87
VIJ19,2019-03-25 22:00,26,16.57,16.65,16.57,16.65,155
VIJ19,2019-03-25 22:30,26,16.63,16.65,16.55,16.6,346
VIJ19,2019-03-25 23:00,26,16.6,16.6,16.55,16.55,77
VIJ19,2019-03-25 23:30,26,16.6,16.65,16.55,16.6,444
VIJ19,2019-03-26 00:00,26,16.6,16.6,16.55,16.6,64
VIJ19,2019-03-26 00:30,26,16.6,16.6,16.53,16.55,48
VIJ19,2019-03-26 01:00,26,16.5,16.71,16.5,16.65,107
VIJ19,2019-03-26 01:30,26,16.65,16.65,16.65,16.65,19
VIJ19,2019-03-26 02:00,26,16.65,16.7,16.65,16.7,53
VIJ19,2019-03-26 02:30,26,16.7,16.7,16.5,16.5,262
VIJ19,2019-03-26 03:00,26,16.55,16.7,16.55,16.55,456
VIJ19,2019-03-26 03:30,26,16.58,16.7,16.55,16.66,126
VIJ19,2019-03-26 04:00,26,16.65,16.65,16.42,16.45,638
VIJ19,2019-03-26 04:30,26,16.45,16.51,16.35,16.35,233
VIJ19,2019-03-26 05:00,26,16.35,16.4,16.28,16.3,224
VIJ19,2019-03-26 05:30,26,16.3,16.3,16.1,16.15,2426
VIJ19,2019-03-26 06:00,26,16.15,16.21,16.12,16.17,506
VIJ19,2019-03-26 06:30,26,16.17,16.26,16.17,16.25,801
VIJ19,2019-03-26 07:00,26,16.2,16.27,16.15,16.25,852
VIJ19,2019-03-26 07:30,26,16.25,16.35,16.25,16.31,633
VIJ19,2019-03-26 08:00,26,16.35,16.35,16.2,16.21,690
VIJ19,2019-03-26 08:30,26,16.25,16.25,15.95,15.96,11066
VIJ19,2019-03-26 09:00,26,15.97,16.07,15.95,16.03,7637
VIJ19,2019-03-26 09:30,26,16,16.1,15.85,15.9,6091
VIJ19,2019-03-26 10:00,26,15.9,16,15.85,15.9,5974
VIJ19,2019-03-26 10:30,26,15.93,16.08,15.85,16,5741
VIJ19,2019-03-26 11:00,26,16,16.1,15.9,16.05,3768
VIJ19,2019-03-26 11:30,26,16.05,16.26,16.05,16.1,4992
VIJ19,2019-03-26 12:00,26,16.11,16.2,16,16.1,2552
VIJ19,2019-03-26 12:30,26,16.12,16.36,16.12,16.35,4472
VIJ19,2019-03-26 13:00,26,16.35,16.4,16.18,16.3,3541
VIJ19,2019-03-26 13:30,26,16.35,16.42,16.08,16.1,4797
VIJ19,2019-03-26 14:00,26,16.15,16.15,15.92,16.15,8182
VIJ19,2019-03-26 14:30,26,16.18,16.22,15.9,16,8267
VIJ19,2019-03-26 15:00,26,15.96,16.05,15.9,15.93,5932
VIJ19,2019-03-26 15:30,26,15.92,15.95,15.85,15.85,1014
VIJ19,2019-03-26 17:00,27,15.9,15.95,15.86,15.95,259
VIJ19,2019-03-26 17:30,27,15.95,15.95,15.92,15.95,86
VIJ19,2019-03-26 18:00,27,15.95,16,15.95,15.97,33
VIJ19,2019-03-26 18:30,27,16,16,15.91,15.92,64
VIJ19,2019-03-26 19:00,27,15.95,16.02,15.89,15.95,429
VIJ19,2019-03-26 19:30,27,16,16.1,15.98,16.05,706
VIJ19,2019-03-26 20:00,27,16.1,16.2,16.1,16.15,1095
VIJ19,2019-03-26 20:30,27,16.15,16.2,16.1,16.1,442
VIJ19,2019-03-26 21:00,27,16.15,16.2,16.07,16.1,527
VIJ19,2019-03-26 21:30,27,16.1,16.12,16.05,16.08,536
VIJ19,2019-03-26 22:00,27,16.1,16.1,16,16.05,461
VIJ19,2019-03-26 22:30,27,16.05,16.05,16,16.05,69
VIJ19,2019-03-26 23:00,27,16.05,16.05,15.93,15.95,701
VIJ19,2019-03-26 23:30,27,15.95,15.96,15.9,15.95,120
VIJ19,2019-03-27 00:00,27,15.95,15.95,15.86,15.9,401
VIJ19,2019-03-27 00:30,27,15.95,15.95,15.87,15.87,83
VIJ19,2019-03-27 01:00,27,15.9,15.9,15.8,15.8,92
VIJ19,2019-03-27 01:30,27,15.85,15.85,15.8,15.81,17
VIJ19,2019-03-27 02:00,27,15.8,15.85,15.8,15.85,52
VIJ19,2019-03-27 02:30,27,15.85,15.85,15.8,15.8,16
VIJ19,2019-03-27 03:00,27,15.85,15.9,15.78,15.86,604
VIJ19,2019-03-27 03:30,27,15.9,15.9,15.85,15.9,115
VIJ19,2019-03-27 04:00,27,15.9,15.9,15.82,15.85,192
VIJ19,2019-03-27 04:30,27,15.8,16.05,15.8,16,603
VIJ19,2019-03-27 05:00,27,16.02,16.2,16,16.15,1045
VIJ19,2019-03-27 05:30,27,16.15,16.25,16.1,16.25,729
VIJ19,2019-03-27 06:00,27,16.21,16.25,16.15,16.15,738
VIJ19,2019-03-27 06:30,27,16.2,16.2,16.15,16.15,144
VIJ19,2019-03-27 07:00,27,16.15,16.25,16.05,16.05,805
VIJ19,2019-03-27 07:30,27,16.08,16.1,15.92,15.93,913
VIJ19,2019-03-27 08:00,27,15.92,15.96,15.87,15.9,881
VIJ19,2019-03-27 08:30,27,15.9,16.05,15.75,16,10306
VIJ19,2019-03-27 09:00,27,16,16.07,15.82,15.9,5556
VIJ19,2019-03-27 09:30,27,15.9,16.42,15.89,16.32,7228
VIJ19,2019-03-27 10:00,27,16.35,16.85,16.25,16.8,9020
VIJ19,2019-03-27 10:30,27,16.81,17,16.65,16.7,11682
VIJ19,2019-03-27 11:00,27,16.7,16.76,16.45,16.5,6042
VIJ19,2019-03-27 11:30,27,16.5,16.55,16.35,16.55,3667
VIJ19,2019-03-27 12:00,27,16.5,16.61,16.2,16.25,5995
VIJ19,2019-03-27 12:30,27,16.3,16.4,16.2,16.3,2653
VIJ19,2019-03-27 13:00,27,16.27,16.35,16.15,16.3,3807
VIJ19,2019-03-27 13:30,27,16.31,16.5,16.25,16.4,4258
VIJ19,2019-03-27 14:00,27,16.36,16.5,16.17,16.18,3335
VIJ19,2019-03-27 14:30,27,16.15,16.25,16.01,16.18,10892
VIJ19,2019-03-27 15:00,27,16.2,16.25,16.1,16.2,10837
VIJ19,2019-03-27 15:30,27,16.2,16.3,16.17,16.3,1163
VIJ19,2019-03-27 17:00,28,16.3,16.3,16.25,16.3,204
VIJ19,2019-03-27 17:30,28,16.3,16.35,16.27,16.3,28
VIJ19,2019-03-27 18:00,28,16.28,16.3,16.28,16.3,5
VIJ19,2019-03-27 18:30,28,16.35,16.35,16.3,16.3,100
VIJ19,2019-03-27 19:00,28,16.3,16.55,16.3,16.55,401
VIJ19,2019-03-27 19:30,28,16.55,16.6,16.51,16.51,142
VIJ19,2019-03-27 20:00,28,16.55,16.55,16.34,16.45,1169
VIJ19,2019-03-27 20:30,28,16.45,16.5,16.4,16.45,267
VIJ19,2019-03-27 21:00,28,16.4,16.45,16.31,16.37,629
VIJ19,2019-03-27 21:30,28,16.35,16.35,16.25,16.25,185
VIJ19,2019-03-27 22:00,28,16.3,16.35,16.25,16.3,136
VIJ19,2019-03-27 22:30,28,16.3,16.35,16.27,16.3,49
VIJ19,2019-03-27 23:00,28,16.3,16.3,16.25,16.25,75
VIJ19,2019-03-27 23:30,28,16.3,16.36,16.3,16.35,94
VIJ19,2019-03-28 00:00,28,16.35,16.4,16.33,16.36,108
VIJ19,2019-03-28 00:30,28,16.35,16.37,16.3,16.36,94
VIJ19,2019-03-28 01:00,28,16.37,16.45,16.28,16.3,161
VIJ19,2019-03-28 01:30,28,16.28,16.3,16.22,16.25,180
VIJ19,2019-03-28 02:00,28,16.25,16.25,16.18,16.2,110
VIJ19,2019-03-28 02:30,28,16.21,16.35,16.21,16.35,44
VIJ19,2019-03-28 03:00,28,16.3,16.3,16.2,16.25,267
VIJ19,2019-03-28 03:30,28,16.25,16.25,16.1,16.15,467
VIJ19,2019-03-28 04:00,28,16.15,16.15,16.1,16.1,306
VIJ19,2019-03-28 04:30,28,16.1,16.1,16,16.1,301
VIJ19,2019-03-28 05:00,28,16.07,16.13,16.05,16.1,288
VIJ19,2019-03-28 05:30,28,16.15,16.16,16.1,16.1,158
VIJ19,2019-03-28 06:00,28,16.1,16.25,16.1,16.25,133
VIJ19,2019-03-28 06:30,28,16.23,16.3,16.16,16.25,269
VIJ19,2019-03-28 07:00,28,16.25,16.25,16.1,16.15,541
VIJ19,2019-03-28 07:30,28,16.15,16.25,16.1,16.1,338
VIJ19,2019-03-28 08:00,28,16.15,16.2,16.02,16.05,950
VIJ19,2019-03-28 08:30,28,16.05,16.13,15.8,15.82,8841
VIJ19,2019-03-28 09:00,28,15.85,15.9,15.73,15.85,3752
VIJ19,2019-03-28 09:30,28,15.8,16.01,15.75,15.95,3164
VIJ19,2019-03-28 10:00,28,15.95,16.3,15.95,16.3,4471
VIJ19,2019-03-28 10:30,28,16.3,16.3,16.03,16.06,3919
VIJ19,2019-03-28 11:00,28,16.1,16.26,16,16.07,2833
VIJ19,2019-03-28 11:30,28,16.05,16.07,15.85,15.85,2546
VIJ19,2019-03-28 12:00,28,15.86,15.97,15.8,15.88,2682
VIJ19,2019-03-28 12:30,28,15.9,15.97,15.83,15.85,1729
VIJ19,2019-03-28 13:00,28,15.85,15.95,15.83,15.85,1860
VIJ19,2019-03-28 13:30,28,15.87,16,15.87,15.9,3037
VIJ19,2019-03-28 14:00,28,15.9,15.92,15.75,15.81,4676
VIJ19,2019-03-28 14:30,28,15.81,15.85,15.75,15.78,4983
VIJ19,2019-03-28 15:00,28,15.77,15.81,15.58,15.62,10841
VIJ19,2019-03-28 15:30,28,15.6,15.65,15.6,15.62,919
VIJ19,2019-03-28 17:00,29,15.6,15.68,15.6,15.68,155
VIJ19,2019-03-28 17:30,29,15.7,15.7,15.62,15.65,108
VIJ19,2019-03-28 18:00,29,15.65,15.65,15.52,15.55,772
VIJ19,2019-03-28 18:30,29,15.55,15.6,15.53,15.55,53
VIJ19,2019-03-28 19:00,29,15.55,15.6,15.52,15.6,194
VIJ19,2019-03-28 19:30,29,15.6,15.65,15.55,15.65,266
VIJ19,2019-03-28 20:00,29,15.65,15.75,15.61,15.72,493
VIJ19,2019-03-28 20:30,29,15.75,15.75,15.65,15.75,594
VIJ19,2019-03-28 21:00,29,15.75,15.75,15.6,15.61,264
VIJ19,2019-03-28 21:30,29,15.6,15.67,15.6,15.62,290
VIJ19,2019-03-28 22:00,29,15.6,15.67,15.6,15.65,199
VIJ19,2019-03-28 22:30,29,15.65,15.7,15.65,15.7,98
VIJ19,2019-03-28 23:00,29,15.7,15.7,15.7,15.7,6
VIJ19,2019-03-28 23:30,29,15.7,15.7,15.65,15.65,146
VIJ19,2019-03-29 00:00,29,15.65,15.7,15.65,15.7,84
VIJ19,2019-03-29 00:30,29,15.7,15.7,15.65,15.7,46
VIJ19,2019-03-29 01:00,29,15.67,15.7,15.61,15.61,265
VIJ19,2019-03-29 01:30,29,15.6,15.65,15.6,15.65,26
VIJ19,2019-03-29 02:00,29,15.65,15.66,15.6,15.6,52
VIJ19,2019-03-29 02:30,29,15.6,15.65,15.6,15.6,107
VIJ19,2019-03-29 03:00,29,15.6,15.65,15.55,15.62,229
VIJ19,2019-03-29 03:30,29,15.6,15.7,15.6,15.68,112
VIJ19,2019-03-29 04:00,29,15.65,15.7,15.65,15.65,10
VIJ19,2019-03-29 04:30,29,15.7,15.7,15.62,15.62,212
VIJ19,2019-03-29 05:00,29,15.65,15.7,15.6,15.68,121
VIJ19,2019-03-29 05:30,29,15.68,15.7,15.62,15.65,296
VIJ19,2019-03-29 06:00,29,15.6,15.65,15.5,15.5,1246
VIJ19,2019-03-29 06:30,29,15.55,15.6,15.5,15.55,320
VIJ19,2019-03-29 07:00,29,15.52,15.6,15.51,15.52,366
VIJ19,2019-03-29 07:30,29,15.55,15.55,15.47,15.47,1058
VIJ19,2019-03-29 08:00,29,15.45,15.47,15.4,15.45,1666
VIJ19,2019-03-29 08:30,29,15.42,15.47,15.28,15.37,9805
VIJ19,2019-03-29 09:00,29,15.37,15.38,15.2,15.27,5989
VIJ19,2019-03-29 09:30,29,15.25,15.52,15.25,15.46,5227
VIJ19,2019-03-29 10:00,29,15.45,15.45,15.35,15.36,7376
VIJ19,2019-03-29 10:30,29,15.36,15.4,15.25,15.4,3670
VIJ19,2019-03-29 11:00,29,15.4,15.5,15.3,15.35,3145
VIJ19,2019-03-29 11:30,29,15.33,15.45,15.3,15.4,2393
VIJ19,2019-03-29 12:00,29,15.38,15.51,15.35,15.4,3130
VIJ19,2019-03-29 12:30,29,15.42,15.5,15.3,15.32,2436
VIJ19,2019-03-29 13:00,29,15.35,15.35,15.2,15.2,4488
VIJ19,2019-03-29 13:30,29,15.22,15.35,15.15,15.22,4094
VIJ19,2019-03-29 14:00,29,15.22,15.31,15.2,15.28,5577
VIJ19,2019-03-29 14:30,29,15.26,15.31,15.12,15.15,8176
VIJ19,2019-03-29 15:00,29,15.18,15.25,15.05,15.25,8137
VIJ19,2019-03-29 15:30,29,15.25,15.3,15.2,15.3,1846
VIJ19,2019-03-31 17:00,1,15.2,15.2,14.95,15,382
VIJ19,2019-03-31 17:30,1,15,15.05,15,15.05,80
VIJ19,2019-03-31 18:00,1,15.01,15.05,15,15.05,27
VIJ19,2019-03-31 18:30,1,15.05,15.1,15,15,169
VIJ19,2019-03-31 19:00,1,15.05,15.05,14.95,15.03,662
VIJ19,2019-03-31 19:30,1,15.05,15.05,15,15.05,51
VIJ19,2019-03-31 20:00,1,15.05,15.1,15,15.1,453
VIJ19,2019-03-31 20:30,1,15.1,15.1,15,15.05,264
VIJ19,2019-03-31 21:00,1,15.05,15.1,15.04,15.05,666
VIJ19,2019-03-31 21:30,1,15.05,15.05,15,15.05,99
VIJ19,2019-03-31 22:00,1,15.05,15.05,15.05,15.05,16
VIJ19,2019-03-31 22:30,1,15.05,15.07,15.03,15.05,148
VIJ19,2019-03-31 23:00,1,15.05,15.1,15.03,15.05,119
VIJ19,2019-03-31 23:30,1,15.03,15.05,15,15.05,68
VIJ19,2019-04-01 00:00,1,15.05,15.05,15,15.05,119
VIJ19,2019-04-01 00:30,1,15.05,15.05,15.03,15.03,91
VIJ19,2019-04-01 01:00,1,15.05,15.1,15.03,15.05,457
VIJ19,2019-04-01 01:30,1,15,15.03,15,15,53
VIJ19,2019-04-01 02:00,1,15.03,15.05,15,15.05,132
VIJ19,2019-04-01 02:30,1,15.05,15.05,15,15,173
VIJ19,2019-04-01 03:00,1,15.01,15.01,14.95,14.97,244
VIJ19,2019-04-01 03:30,1,15,15,14.95,15,111
VIJ19,2019-04-01 04:00,1,14.96,15.01,14.95,15.01,157
VIJ19,2019-04-01 04:30,1,15,15.05,15,15.05,239
VIJ19,2019-04-01 05:00,1,15.05,15.1,15.02,15.1,152
VIJ19,2019-04-01 05:30,1,15.05,15.1,15.05,15.05,68
VIJ19,2019-04-01 06:00,1,15.07,15.07,15,15.05,35
VIJ19,2019-04-01 06:30,1,15,15.05,15,15,86
VIJ19,2019-04-01 07:00,1,15,15.05,14.98,15,540
VIJ19,2019-04-01 07:30,1,15.05,15.1,14.97,15.1,750
VIJ19,2019-04-01 08:00,1,15.05,15.1,15,15.05,2058
VIJ19,2019-04-01 08:30,1,15.05,15.2,15,15.17,10268
VIJ19,2019-04-01 09:00,1,15.15,15.15,14.95,15.1,8248
VIJ19,2019-04-01 09:30,1,15.05,15.11,15,15.05,5062
VIJ19,2019-04-01 10:00,1,15.02,15.1,14.95,15.05,3302
VIJ19,2019-04-01 10:30,1,15.05,15.1,15,15,2645
VIJ19,2019-04-01 11:00,1,15.05,15.1,15,15.03,1549
VIJ19,2019-04-01 11:30,1,15.05,15.1,15,15,1952
VIJ19,2019-04-01 12:00,1,15.05,15.1,15,15,2121
VIJ19,2019-04-01 12:30,1,15.05,15.1,15,15,2162
VIJ19,2019-04-01 13:00,1,15.05,15.1,15,15.06,2170
VIJ19,2019-04-01 13:30,1,15.1,15.1,15,15.1,1833
VIJ19,2019-04-01 14:00,1,15.1,15.1,14.95,15.02,5557
VIJ19,2019-04-01 14:30,1,15.02,15.05,14.88,14.95,10222
VIJ19,2019-04-01 15:00,1,14.93,15,14.85,14.85,6832
VIJ19,2019-04-01 15:30,1,14.9,15.05,14.85,14.96,2239
VIJ19,2019-04-01 17:00,2,15,15.05,14.96,14.97,203
VIJ19,2019-04-01 17:30,2,15,15,15,15,9
VIJ19,2019-04-01 18:00,2,14.97,15,14.97,15,35
VIJ19,2019-04-01 18:30,2,15,15.05,14.95,14.95,342
VIJ19,2019-04-01 19:00,2,14.95,15,14.95,15,199
VIJ19,2019-04-01 19:30,2,15,15.1,15,15.1,387
VIJ19,2019-04-01 20:00,2,15.05,15.1,15.05,15.05,101
VIJ19,2019-04-01 20:30,2,15.1,15.15,15.05,15.1,370
VIJ19,2019-04-01 21:00,2,15.1,15.15,15.1,15.15,141
VIJ19,2019-04-01 21:30,2,15.1,15.15,15.1,15.15,212
VIJ19,2019-04-01 22:00,2,15.15,15.15,15.1,15.15,53
VIJ19,2019-04-01 22:30,2,15.15,15.2,15.11,15.2,172
VIJ19,2019-04-01 23:00,2,15.2,15.2,15.15,15.15,13
VIJ19,2019-04-01 23:30,2,15.2,15.2,15.15,15.2,139
VIJ19,2019-04-02 00:00,2,15.2,15.2,15.15,15.16,281
VIJ19,2019-04-02 00:30,2,15.2,15.2,15.15,15.16,22
VIJ19,2019-04-02 01:00,2,15.2,15.2,15.15,15.15,17
VIJ19,2019-04-02 01:30,2,15.2,15.2,15.16,15.2,37
VIJ19,2019-04-02 02:00,2,15.15,15.16,15.1,15.16,408
VIJ19,2019-04-02 02:30,2,15.16,15.2,15.15,15.15,152
VIJ19,2019-04-02 03:00,2,15.1,15.15,15.05,15.1,297
VIJ19,2019-04-02 03:30,2,15.1,15.15,15.05,15.15,323
VIJ19,2019-04-02 04:00,2,15.15,15.15,15.08,15.1,106
VIJ19,2019-04-02 04:30,2,15.05,15.1,15.05,15.1,26
VIJ19,2019-04-02 05:00,2,15.1,15.1,15,15,115
VIJ19,2019-04-02 05:30,2,15.05,15.05,15,15.05,8
VIJ19,2019-04-02 06:00,2,15.05,15.05,15,15.05,42
VIJ19,2019-04-02 06:30,2,15.05,15.05,15,15,116
VIJ19,2019-04-02 07:00,2,15,15.01,14.95,15,950
VIJ19,2019-04-02 07:30,2,14.98,15,14.95,15,245
VIJ19,2019-04-02 08:00,2,14.96,15.01,14.95,14.95,730
VIJ19,2019-04-02 08:30,2,15,15.1,14.9,14.9,3948
VIJ19,2019-04-02 09:00,2,14.91,15.02,14.8,14.82,4036
VIJ19,2019-04-02 09:30,2,14.8,14.95,14.8,14.9,3191
VIJ19,2019-04-02 10:00,2,14.9,15.1,14.9,14.93,6022
VIJ19,2019-04-02 10:30,2,14.9,15.02,14.9,14.9,3146
VIJ19,2019-04-02 11:00,2,14.9,15,14.85,15,4525
VIJ19,2019-04-02 11:30,2,14.96,15,14.9,14.95,2246
VIJ19,2019-04-02 12:00,2,14.95,14.95,14.85,14.9,2663
VIJ19,2019-04-02 12:30,2,14.95,14.95,14.89,14.95,1111
VIJ19,2019-04-02 13:00,2,14.92,14.95,14.85,14.9,2788
VIJ19,2019-04-02 13:30,2,14.9,14.9,14.8,14.85,2966
VIJ19,2019-04-02 14:00,2,14.83,14.85,14.8,14.82,2017
VIJ19,2019-04-02 14:30,2,14.85,14.85,14.75,14.8,5311
VIJ19,2019-04-02 15:00,2,14.81,14.95,14.8,14.87,6158
VIJ19,2019-04-02 15:30,2,14.87,14.91,14.8,14.85,3736
VIJ19,2019-04-02 17:00,3,14.85,14.87,14.84,14.85,87
VIJ19,2019-04-02 17:30,3,14.85,14.85,14.85,14.85,53
VIJ19,2019-04-02 18:00,3,14.81,14.85,14.81,14.85,6
VIJ19,2019-04-02 18:30,3,14.85,14.85,14.78,14.8,275
VIJ19,2019-04-02 19:00,3,14.8,14.9,14.8,14.85,329
VIJ19,2019-04-02 19:30,3,14.85,14.85,14.6,14.65,1248
VIJ19,2019-04-02 20:00,3,14.65,14.72,14.63,14.7,605
VIJ19,2019-04-02 20:30,3,14.7,14.7,14.55,14.65,1285
VIJ19,2019-04-02 21:00,3,14.6,14.6,14.55,14.56,179
VIJ19,2019-04-02 21:30,3,14.57,14.65,14.57,14.6,228
VIJ19,2019-04-02 22:00,3,14.61,14.65,14.61,14.65,10
VIJ19,2019-04-02 22:30,3,14.65,14.65,14.6,14.65,9
VIJ19,2019-04-02 23:00,3,14.65,14.65,14.6,14.65,12
VIJ19,2019-04-02 23:30,3,14.65,14.65,14.6,14.62,18
VIJ19,2019-04-03 00:00,3,14.65,14.67,14.64,14.65,175
VIJ19,2019-04-03 00:30,3,14.65,14.65,14.62,14.65,266
VIJ19,2019-04-03 01:00,3,14.61,14.63,14.57,14.6,270
VIJ19,2019-04-03 01:30,3,14.58,14.65,14.55,14.61,194
VIJ19,2019-04-03 02:00,3,14.6,14.65,14.55,14.55,227
VIJ19,2019-04-03 02:30,3,14.6,14.6,14.5,14.5,791
VIJ19,2019-04-03 03:00,3,14.55,14.55,14.5,14.5,324
VIJ19,2019-04-03 03:30,3,14.55,14.6,14.5,14.58,288
VIJ19,2019-04-03 04:00,3,14.56,14.6,14.52,14.55,310
VIJ19,2019-04-03 04:30,3,14.52,14.55,14.5,14.55,45
VIJ19,2019-04-03 05:00,3,14.55,14.56,14.53,14.55,269
VIJ19,2019-04-03 05:30,3,14.55,14.55,14.5,14.5,6
VIJ19,2019-04-03 06:00,3,14.55,14.55,14.5,14.5,43
VIJ19,2019-04-03 06:30,3,14.5,14.55,14.45,14.45,299
VIJ19,2019-04-03 07:00,3,14.5,14.55,14.45,14.5,613
VIJ19,2019-04-03 07:30,3,14.5,14.5,14.45,14.48,187
VIJ19,2019-04-03 08:00,3,14.48,14.5,14.45,14.5,838
VIJ19,2019-04-03 08:30,3,14.5,14.67,14.45,14.65,10658
VIJ19,2019-04-03 09:00,3,14.7,14.8,14.59,14.62,6555
VIJ19,2019-04-03 09:30,3,14.6,14.7,14.6,14.68,4184
VIJ19,2019-04-03 10:00,3,14.68,14.76,14.65,14.67,5122
VIJ19,2019-04-03 10:30,3,14.7,14.75,14.65,14.65,1608
VIJ19,2019-04-03 11:00,3,14.67,14.75,14.65,14.68,2809
VIJ19,2019-04-03 11:30,3,14.7,14.8,14.65,14.75,3524
VIJ19,2019-04-03 12:00,3,14.75,14.85,14.7,14.78,2820
VIJ19,2019-04-03 12:30,3,14.78,14.95,14.78,14.95,3871
VIJ19,2019-04-03 13:00,3,14.97,15.05,14.89,14.91,4633
VIJ19,2019-04-03 13:30,3,14.95,15.1,14.9,15.01,5257
VIJ19,2019-04-03 14:00,3,15.02,15.35,14.95,15.06,9176
VIJ19,2019-04-03 14:30,3,15.1,15.21,14.93,14.95,10849
VIJ19,2019-04-03 15:00,3,14.95,15.1,14.88,14.9,7592
VIJ19,2019-04-03 15:30,3,14.95,15,14.9,14.92,1704
VIJ19,2019-04-03 17:00,4,14.9,14.95,14.9,14.95,82
VIJ19,2019-04-03 17:30,4,14.93,14.96,14.9,14.95,68
VIJ19,2019-04-03 18:00,4,14.95,14.95,14.92,14.95,135
VIJ19,2019-04-03 18:30,4,14.95,14.95,14.9,14.9,111
VIJ19,2019-04-03 19:00,4,14.95,15,14.92,14.92,103
VIJ19,2019-04-03 19:30,4,14.95,14.95,14.9,14.92,46
VIJ19,2019-04-03 20:00,4,14.9,14.93,14.9,14.9,5
VIJ19,2019-04-03 20:30,4,14.92,14.92,14.85,14.85,145
VIJ19,2019-04-03 21:00,4,14.85,14.85,14.85,14.85,26
VIJ19,2019-04-03 21:30,4,14.85,14.9,14.85,14.9,46
VIJ19,2019-04-03 22:00,4,14.9,14.97,14.9,14.95,121
VIJ19,2019-04-03 22:30,4,14.95,14.96,14.95,14.95,23
VIJ19,2019-04-03 23:30,4,14.95,14.95,14.95,14.95,91
VIJ19,2019-04-04 00:00,4,15,15,14.95,14.95,31
VIJ19,2019-04-04 00:30,4,14.95,14.95,14.95,14.95,53
VIJ19,2019-04-04 01:00,4,15,15,15,15,20
VIJ19,2019-04-04 01:30,4,15,15.05,15,15,195
VIJ19,2019-04-04 02:00,4,15,15.05,14.95,14.98,252
VIJ19,2019-04-04 02:30,4,14.95,14.97,14.9,14.95,742
VIJ19,2019-04-04 03:00,4,14.98,15,14.92,15,417
VIJ19,2019-04-04 03:30,4,14.97,15.03,14.97,15,612
VIJ19,2019-04-04 04:00,4,14.95,15,14.95,14.95,81
VIJ19,2019-04-04 04:30,4,15,15.01,14.95,15,154
VIJ19,2019-04-04 05:00,4,14.95,14.98,14.95,14.98,95
VIJ19,2019-04-04 05:30,4,14.95,14.95,14.9,14.95,159
VIJ19,2019-04-04 06:00,4,14.95,15,14.95,14.95,82
VIJ19,2019-04-04 06:30,4,14.95,15,14.9,15,313
VIJ19,2019-04-04 07:00,4,14.96,15,14.92,14.92,113
VIJ19,2019-04-04 07:30,4,14.95,14.95,14.9,14.93,142
VIJ19,2019-04-04 08:00,4,14.9,14.95,14.9,14.92,476
VIJ19,2019-04-04 08:30,4,14.95,14.95,14.73,14.77,12863
VIJ19,2019-04-04 09:00,4,14.77,14.8,14.7,14.8,4529
VIJ19,2019-04-04 09:30,4,14.8,15,14.75,14.82,4220
VIJ19,2019-04-04 10:00,4,14.82,15.04,14.8,14.91,3742
VIJ19,2019-04-04 10:30,4,14.91,15.05,14.88,15.02,2822
VIJ19,2019-04-04 11:00,4,15,15.2,14.95,15.02,3262
VIJ19,2019-04-04 11:30,4,15.05,15.15,14.98,15.05,3020
VIJ19,2019-04-04 12:00,4,15,15.05,14.9,14.97,2587
VIJ19,2019-04-04 12:30,4,14.97,15,14.8,14.81,3025
VIJ19,2019-04-04 13:00,4,14.8,14.86,14.75,14.76,1878
VIJ19,2019-04-04 13:30,4,14.75,14.8,14.75,14.75,1180
VIJ19,2019-04-04 14:00,4,14.75,14.9,14.75,14.84,3430
VIJ19,2019-04-04 14:30,4,14.8,14.85,14.7,14.8,5351
VIJ19,2019-04-04 15:00,4,14.81,14.85,14.75,14.75,5211
VIJ19,2019-04-04 15:30,4,14.76,14.85,14.75,14.85,1073
VIJ19,2019-04-04 17:00,5,14.8,14.82,14.8,14.8,77
VIJ19,2019-04-04 17:30,5,14.85,14.89,14.8,14.89,244
VIJ19,2019-04-04 18:00,5,14.86,14.87,14.82,14.87,104
VIJ19,2019-04-04 18:30,5,14.85,14.87,14.85,14.87,80
VIJ19,2019-04-04 19:00,5,14.85,14.87,14.71,14.77,429
VIJ19,2019-04-04 19:30,5,14.75,14.8,14.75,14.77,87
VIJ19,2019-04-04 20:00,5,14.8,14.81,14.77,14.8,215
VIJ19,2019-04-04 20:30,5,14.8,14.8,14.75,14.76,56
VIJ19,2019-04-04 21:00,5,14.75,14.8,14.75,14.8,108
VIJ19,2019-04-04 21:30,5,14.8,14.8,14.8,14.8,4
VIJ19,2019-04-04 22:00,5,14.77,14.77,14.75,14.75,21
VIJ19,2019-04-04 22:30,5,14.75,14.77,14.75,14.77,75
VIJ19,2019-04-04 23:00,5,14.8,14.8,14.75,14.75,4
VIJ19,2019-04-04 23:30,5,14.8,14.8,14.8,14.8,2
VIJ19,2019-04-05 00:00,5,14.8,14.8,14.8,14.8,2
VIJ19,2019-04-05 00:30,5,14.77,14.8,14.75,14.8,12
VIJ19,2019-04-05 01:00,5,14.77,14.8,14.75,14.75,94
VIJ19,2019-04-05 01:30,5,14.75,14.8,14.74,14.74,225
VIJ19,2019-04-05 02:00,5,14.75,14.77,14.7,14.72,303
VIJ19,2019-04-05 02:30,5,14.72,14.75,14.72,14.75,67
VIJ19,2019-04-05 03:00,5,14.75,14.75,14.71,14.72,62
VIJ19,2019-04-05 03:30,5,14.7,14.75,14.7,14.72,83
VIJ19,2019-04-05 04:00,5,14.75,14.75,14.65,14.65,601
VIJ19,2019-04-05 04:30,5,14.7,14.7,14.65,14.65,49
VIJ19,2019-04-05 05:00,5,14.7,14.7,14.65,14.65,177
VIJ19,2019-04-05 05:30,5,14.67,14.7,14.65,14.65,380
VIJ19,2019-04-05 06:00,5,14.7,14.7,14.65,14.7,466
VIJ19,2019-04-05 06:30,5,14.67,14.7,14.65,14.65,570
VIJ19,2019-04-05 07:00,5,14.65,14.8,14.65,14.72,681
VIJ19,2019-04-05 07:30,5,14.7,14.7,14.5,14.56,1842
VIJ19,2019-04-05 08:00,5,14.55,14.6,14.5,14.56,471
VIJ19,2019-04-05 08:30,5,14.57,14.7,14.4,14.4,4774
VIJ19,2019-04-05 09:00,5,14.4,14.5,14.4,14.48,4946
VIJ19,2019-04-05 09:30,5,14.45,14.55,14.43,14.5,3267
VIJ19,2019-04-05 10:00,5,14.53,14.55,14.45,14.5,3383
VIJ19,2019-04-05 10:30,5,14.5,14.53,14.4,14.45,2615
VIJ19,2019-04-05 11:00,5,14.4,14.45,14.4,14.43,1085
VIJ19,2019-04-05 11:30,5,14.42,14.5,14.4,14.4,3134
VIJ19,2019-04-05 12:00,5,14.4,14.45,14.4,14.4,816
VIJ19,2019-04-05 12:30,5,14.4,14.46,14.4,14.45,2234
VIJ19,2019-04-05 13:00,5,14.4,14.47,14.4,14.47,1579
VIJ19,2019-04-05 13:30,5,14.46,14.55,14.4,14.47,2496
VIJ19,2019-04-05 14:00,5,14.47,14.5,14.4,14.42,2467
VIJ19,2019-04-05 14:30,5,14.4,14.45,14.35,14.35,5213
VIJ19,2019-04-05 15:00,5,14.37,14.45,14.3,14.32,7210
VIJ19,2019-04-05 15:30,5,14.35,14.38,14.3,14.35,1166
VIJ19,2019-04-07 17:00,8,14.35,14.4,14.35,14.38,46
VIJ19,2019-04-07 17:30,8,14.4,14.4,14.38,14.38,32
VIJ19,2019-04-07 18:00,8,14.4,14.4,14.36,14.36,8
VIJ19,2019-04-07 18:30,8,14.35,14.35,14.31,14.35,64
VIJ19,2019-04-07 19:00,8,14.36,14.4,14.36,14.4,14
VIJ19,2019-04-07 19:30,8,14.4,14.46,14.4,14.45,207
VIJ19,2019-04-07 20:00,8,14.5,14.5,14.45,14.5,310
VIJ19,2019-04-07 20:30,8,14.45,14.5,14.45,14.5,22
VIJ19,2019-04-07 21:00,8,14.45,14.5,14.43,14.5,339
VIJ19,2019-04-07 21:30,8,14.5,14.5,14.45,14.5,79
VIJ19,2019-04-07 22:00,8,14.5,14.5,14.45,14.45,52
VIJ19,2019-04-07 22:30,8,14.5,14.55,14.45,14.55,230
VIJ19,2019-04-07 23:00,8,14.55,14.6,14.55,14.6,137
VIJ19,2019-04-07 23:30,8,14.6,14.6,14.58,14.6,22
VIJ19,2019-04-08 00:00,8,14.6,14.6,14.55,14.55,248
VIJ19,2019-04-08 00:30,8,14.6,14.6,14.6,14.6,20
VIJ19,2019-04-08 01:00,8,14.55,14.58,14.5,14.55,49
VIJ19,2019-04-08 01:30,8,14.5,14.55,14.5,14.5,106
VIJ19,2019-04-08 02:00,8,14.52,14.55,14.48,14.48,758
VIJ19,2019-04-08 02:30,8,14.48,14.51,14.45,14.5,429
VIJ19,2019-04-08 03:00,8,14.5,14.55,14.5,14.5,31
VIJ19,2019-04-08 03:30,8,14.52,14.52,14.45,14.5,98
VIJ19,2019-04-08 04:00,8,14.5,14.51,14.45,14.45,115
VIJ19,2019-04-08 04:30,8,14.47,14.5,14.45,14.5,104
VIJ19,2019-04-08 05:00,8,14.5,14.5,14.42,14.45,206
VIJ19,2019-04-08 05:30,8,14.45,14.5,14.4,14.42,122
VIJ19,2019-04-08 06:00,8,14.45,14.45,14.4,14.4,65
VIJ19,2019-04-08 06:30,8,14.4,14.45,14.4,14.4,143
VIJ19,2019-04-08 07:00,8,14.42,14.45,14.4,14.4,37
VIJ19,2019-04-08 07:30,8,14.45,14.51,14.38,14.47,604
VIJ19,2019-04-08 08:00,8,14.45,14.5,14.4,14.42,257
VIJ19,2019-04-08 08:30,8,14.4,14.65,14.4,14.6,7465
VIJ19,2019-04-08 09:00,8,14.6,14.7,14.4,14.42,5809
VIJ19,2019-04-08 09:30,8,14.4,14.45,14.35,14.35,3919
VIJ19,2019-04-08 10:00,8,14.37,14.5,14.34,14.5,3005
VIJ19,2019-04-08 10:30,8,14.47,14.5,14.35,14.45,2810
VIJ19,2019-04-08 11:00,8,14.47,14.6,14.45,14.51,5169
VIJ19,2019-04-08 11:30,8,14.51,14.56,14.45,14.49,2502
VIJ19,2019-04-08 12:00,8,14.49,14.52,14.4,14.42,1716
VIJ19,2019-04-08 12:30,8,14.41,14.45,14.4,14.43,1166
VIJ19,2019-04-08 13:00,8,14.4,14.45,14.27,14.3,3612
VIJ19,2019-04-08 13:30,8,14.32,14.35,14.3,14.3,1074
VIJ19,2019-04-08 14:00,8,14.3,14.37,14.3,14.35,3915
VIJ19,2019-04-08 14:30,8,14.36,14.4,14.3,14.35,4881
VIJ19,2019-04-08 15:00,8,14.35,14.5,14.3,14.45,5583
VIJ19,2019-04-08 15:30,8,14.4,14.45,14.3,14.33,2298
VIJ19,2019-04-08 17:00,9,14.35,14.4,14.35,14.35,178
VIJ19,2019-04-08 17:30,9,14.36,14.36,14.36,14.36,6
VIJ19,2019-04-08 18:00,9,14.36,14.4,14.35,14.35,5
VIJ19,2019-04-08 18:30,9,14.35,14.41,14.35,14.4,93
VIJ19,2019-04-08 19:00,9,14.42,14.45,14.38,14.4,247
VIJ19,2019-04-08 19:30,9,14.45,14.5,14.42,14.5,180
VIJ19,2019-04-08 20:00,9,14.48,14.6,14.45,14.6,584
VIJ19,2019-04-08 20:30,9,14.6,14.65,14.57,14.65,167
VIJ19,2019-04-08 21:00,9,14.65,14.65,14.6,14.65,91
VIJ19,2019-04-08 21:30,9,14.6,14.6,14.6,14.6,192
VIJ19,2019-04-08 22:00,9,14.55,14.65,14.55,14.6,93
VIJ19,2019-04-08 22:30,9,14.6,14.6,14.58,14.6,41
VIJ19,2019-04-08 23:00,9,14.6,14.6,14.55,14.55,3
VIJ19,2019-04-08 23:30,9,14.6,14.6,14.55,14.6,15
VIJ19,2019-04-09 00:00,9,14.6,14.6,14.55,14.55,174
VIJ19,2019-04-09 00:30,9,14.6,14.6,14.55,14.55,13
VIJ19,2019-04-09 01:00,9,14.6,14.6,14.58,14.6,31
VIJ19,2019-04-09 01:30,9,14.58,14.6,14.57,14.6,53
VIJ19,2019-04-09 02:00,9,14.58,14.6,14.55,14.58,42
VIJ19,2019-04-09 02:30,9,14.58,14.58,14.5,14.52,336
VIJ19,2019-04-09 03:00,9,14.53,14.55,14.52,14.53,89
VIJ19,2019-04-09 03:30,9,14.53,14.55,14.45,14.5,725
VIJ19,2019-04-09 04:00,9,14.5,14.52,14.46,14.5,213
VIJ19,2019-04-09 04:30,9,14.45,14.5,14.45,14.5,105
VIJ19,2019-04-09 05:00,9,14.5,14.5,14.49,14.49,14
VIJ19,2019-04-09 05:30,9,14.49,14.49,14.48,14.48,10
VIJ19,2019-04-09 06:00,9,14.5,14.5,14.49,14.5,127
VIJ19,2019-04-09 06:30,9,14.5,14.55,14.45,14.5,228
VIJ19,2019-04-09 07:00,9,14.5,14.56,14.46,14.56,434
VIJ19,2019-04-09 07:30,9,14.55,14.6,14.55,14.58,201
VIJ19,2019-04-09 08:00,9,14.58,14.7,14.56,14.65,1965
VIJ19,2019-04-09 08:30,9,14.66,14.9,14.65,14.7,9619
VIJ19,2019-04-09 09:00,9,14.7,14.8,14.6,14.65,4341
VIJ19,2019-04-09 09:30,9,14.65,14.85,14.55,14.66,3614
VIJ19,2019-04-09 10:00,9,14.7,14.72,14.6,14.63,2525
VIJ19,2019-04-09 10:30,9,14.6,14.68,14.53,14.55,2673
VIJ19,2019-04-09 11:00,9,14.6,14.6,14.4,14.46,2319
VIJ19,2019-04-09 11:30,9,14.46,14.6,14.45,14.6,1700
VIJ19,2019-04-09 12:00,9,14.63,14.75,14.6,14.7,2288
VIJ19,2019-04-09 12:30,9,14.71,14.75,14.65,14.7,1666
VIJ19,2019-04-09 13:00,9,14.7,14.85,14.65,14.85,2402
VIJ19,2019-04-09 13:30,9,14.81,15,14.78,15,3259
VIJ19,2019-04-09 14:00,9,15,15.15,14.92,15.02,7349
VIJ19,2019-04-09 14:30,9,15.05,15.15,14.9,15.05,6918
VIJ19,2019-04-09 15:00,9,15.03,15.1,15,15.05,5269
VIJ19,2019-04-09 15:30,9,15.05,15.15,15.05,15.15,1598
VIJ19,2019-04-09 17:00,10,15.1,15.12,15.05,15.1,198
VIJ19,2019-04-09 17:30,10,15.11,15.11,15.05,15.1,41
VIJ19,2019-04-09 18:00,10,15.05,15.15,15.05,15.1,40
VIJ19,2019-04-09 18:30,10,15.1,15.15,15.08,15.1,93
VIJ19,2019-04-09 19:00,10,15.1,15.1,15.05,15.06,136
VIJ19,2019-04-09 19:30,10,15.05,15.07,15.05,15.05,51
VIJ19,2019-04-09 20:00,10,15.05,15.1,15.05,15.05,77
VIJ19,2019-04-09 20:30,10,15.05,15.21,15.05,15.15,585
VIJ19,2019-04-09 21:00,10,15.2,15.2,15.1,15.12,94
VIJ19,2019-04-09 21:30,10,15.1,15.1,15.1,15.1,4
VIJ19,2019-04-09 22:00,10,15.1,15.1,15.1,15.1,81
VIJ19,2019-04-09 22:30,10,15.05,15.07,15.05,15.07,10
VIJ19,2019-04-09 23:00,10,15.05,15.07,15.05,15.06,38
VIJ19,2019-04-09 23:30,10,15.05,15.1,15.05,15.07,60
VIJ19,2019-04-10 00:00,10,15.05,15.07,15.05,15.05,62
VIJ19,2019-04-10 00:30,10,15.05,15.1,15.05,15.05,15
VIJ19,2019-04-10 01:00,10,15.05,15.05,15,15,404
VIJ19,2019-04-10 01:30,10,15.05,15.05,15,15,78
VIJ19,2019-04-10 02:00,10,15,15,14.8,14.85,1319
VIJ19,2019-04-10 02:30,10,14.8,14.85,14.8,14.81,178
VIJ19,2019-04-10 03:00,10,14.8,14.85,14.8,14.85,235
VIJ19,2019-04-10 03:30,10,14.82,14.85,14.8,14.85,144
VIJ19,2019-04-10 04:00,10,14.85,14.85,14.77,14.8,255
VIJ19,2019-04-10 04:30,10,14.8,14.85,14.8,14.8,40
VIJ19,2019-04-10 05:00,10,14.81,14.81,14.75,14.8,224
VIJ19,2019-04-10 05:30,10,14.8,14.8,14.74,14.75,358
VIJ19,2019-04-10 06:00,10,14.77,14.8,14.75,14.8,239
VIJ19,2019-04-10 06:30,10,14.75,14.85,14.75,14.85,241
VIJ19,2019-04-10 07:00,10,14.8,14.85,14.75,14.8,885
VIJ19,2019-04-10 07:30,10,14.8,14.91,14.74,14.85,1016
VIJ19,2019-04-10 08:00,10,14.8,14.85,14.79,14.81,481
VIJ19,2019-04-10 08:30,10,14.8,14.96,14.7,14.85,5244
VIJ19,2019-04-10 09:00,10,14.8,14.9,14.75,14.9,3318
VIJ19,2019-04-10 09:30,10,14.9,14.9,14.65,14.75,3710
VIJ19,2019-04-10 10:00,10,14.7,14.75,14.65,14.7,2745
VIJ19,2019-04-10 10:30,10,14.65,14.7,14.6,14.7,873
VIJ19,2019-04-10 11:00,10,14.65,14.7,14.6,14.6,2811
VIJ19,2019-04-10 11:30,10,14.6,14.7,14.6,14.67,1689
VIJ19,2019-04-10 12:00,10,14.65,14.7,14.6,14.65,1278
VIJ19,2019-04-10 12:30,10,14.7,14.7,14.6,14.62,1002
VIJ19,2019-04-10 13:00,10,14.62,14.75,14.57,14.65,2676
VIJ19,2019-04-10 13:30,10,14.65,14.7,14.45,14.5,2946
VIJ19,2019-04-10 14:00,10,14.45,14.49,14.35,14.35,3264
VIJ19,2019-04-10 14:30,10,14.35,14.45,14.35,14.4,8755
VIJ19,2019-04-10 15:00,10,14.4,14.45,14.3,14.45,8877
VIJ19,2019-04-10 15:30,10,14.4,14.45,14.4,14.45,707
VIJ19,2019-04-10 17:00,11,14.4,14.45,14.4,14.4,136
VIJ19,2019-04-10 17:30,11,14.45,14.45,14.4,14.4,25
VIJ19,2019-04-10 18:00,11,14.41,14.41,14.4,14.41,41
VIJ19,2019-04-10 18:30,11,14.41,14.43,14.35,14.35,146
VIJ19,2019-04-10 19:00,11,14.37,14.4,14.35,14.4,32
VIJ19,2019-04-10 19:30,11,14.4,14.4,14.35,14.4,144
VIJ19,2019-04-10 20:00,11,14.45,14.45,14.4,14.45,75
VIJ19,2019-04-10 20:30,11,14.4,14.45,14.37,14.4,452
VIJ19,2019-04-10 21:00,11,14.45,14.5,14.45,14.47,89
VIJ19,2019-04-10 21:30,11,14.5,14.5,14.47,14.47,47
VIJ19,2019-04-10 22:00,11,14.5,14.6,14.5,14.6,339
VIJ19,2019-04-10 22:30,11,14.57,14.6,14.57,14.57,19
VIJ19,2019-04-10 23:00,11,14.6,14.6,14.52,14.55,153
VIJ19,2019-04-10 23:30,11,14.55,14.55,14.52,14.52,44
VIJ19,2019-04-11 00:00,11,14.55,14.55,14.45,14.5,162
VIJ19,2019-04-11 00:30,11,14.55,14.55,14.45,14.48,105
VIJ19,2019-04-11 01:00,11,14.5,14.51,14.45,14.5,86
VIJ19,2019-04-11 01:30,11,14.48,14.5,14.47,14.5,151
VIJ19,2019-04-11 02:00,11,14.47,14.5,14.4,14.45,277
VIJ19,2019-04-11 02:30,11,14.42,14.55,14.42,14.55,284
VIJ19,2019-04-11 03:00,11,14.5,14.55,14.45,14.5,271
VIJ19,2019-04-11 03:30,11,14.48,14.48,14.35,14.37,268
VIJ19,2019-04-11 04:00,11,14.4,14.4,14.2,14.2,798
VIJ19,2019-04-11 04:30,11,14.2,14.25,14.2,14.21,353
VIJ19,2019-04-11 05:00,11,14.23,14.25,14.2,14.21,49
VIJ19,2019-04-11 05:30,11,14.21,14.21,14.15,14.17,428
VIJ19,2019-04-11 06:00,11,14.2,14.2,14.1,14.15,1344
VIJ19,2019-04-11 06:30,11,14.16,14.2,14.15,14.15,70
VIJ19,2019-04-11 07:00,11,14.2,14.26,14.1,14.17,2063
VIJ19,2019-04-11 07:30,11,14.17,14.25,14.13,14.15,646
VIJ19,2019-04-11 08:00,11,14.2,14.2,14.07,14.15,2011
VIJ19,2019-04-11 08:30,11,14.15,14.25,14,14.04,9956
VIJ19,2019-04-11 09:00,11,14.04,14.1,13.95,13.96,7464
VIJ19,2019-04-11 09:30,11,13.95,14,13.9,13.9,4065
VIJ19,2019-04-11 10:00,11,13.9,14,13.9,13.95,4521
VIJ19,2019-04-11 10:30,11,13.95,14.2,13.92,14.05,6413
VIJ19,2019-04-11 11:00,11,14.05,14.1,13.98,14,4658
VIJ19,2019-04-11 11:30,11,14.05,14.05,13.9,13.9,3384
VIJ19,2019-04-11 12:00,11,13.9,13.95,13.85,13.92,1901
VIJ19,2019-04-11 12:30,11,13.91,14.05,13.9,14,3629
VIJ19,2019-04-11 13:00,11,13.95,14.11,13.95,14.11,2272
VIJ19,2019-04-11 13:30,11,14.1,14.15,14.01,14.1,2407
VIJ19,2019-04-11 14:00,11,14.1,14.1,13.9,14.01,3546
VIJ19,2019-04-11 14:30,11,14.01,14.01,13.85,13.95,4497
VIJ19,2019-04-11 15:00,11,13.91,13.95,13.8,13.84,8041
VIJ19,2019-04-11 15:30,11,13.81,13.85,13.75,13.75,2045
VIJ19,2019-04-11 17:00,12,13.77,13.8,13.7,13.75,529
VIJ19,2019-04-11 17:30,12,13.75,13.75,13.74,13.75,94
VIJ19,2019-04-11 18:00,12,13.76,13.8,13.75,13.78,31
VIJ19,2019-04-11 18:30,12,13.76,13.76,13.75,13.75,146
VIJ19,2019-04-11 19:00,12,13.75,13.85,13.75,13.82,137
VIJ19,2019-04-11 19:30,12,13.82,13.85,13.79,13.82,178
VIJ19,2019-04-11 20:00,12,13.85,13.85,13.75,13.8,534
VIJ19,2019-04-11 20:30,12,13.8,13.9,13.8,13.8,113
VIJ19,2019-04-11 21:00,12,13.8,13.8,13.75,13.8,209
VIJ19,2019-04-11 21:30,12,13.8,13.8,13.75,13.75,42
VIJ19,2019-04-11 22:00,12,13.8,13.85,13.8,13.85,101
VIJ19,2019-04-11 22:30,12,13.85,13.85,13.85,13.85,3
VIJ19,2019-04-11 23:00,12,13.85,13.85,13.83,13.83,12
VIJ19,2019-04-11 23:30,12,13.85,13.85,13.75,13.75,92
VIJ19,2019-04-12 00:00,12,13.75,13.8,13.7,13.75,68
VIJ19,2019-04-12 00:30,12,13.75,13.76,13.75,13.76,3
VIJ19,2019-04-12 01:00,12,13.75,13.8,13.75,13.8,8
VIJ19,2019-04-12 01:30,12,13.77,13.77,13.76,13.77,40
VIJ19,2019-04-12 02:00,12,13.75,13.8,13.75,13.78,267
VIJ19,2019-04-12 02:30,12,13.75,13.8,13.7,13.72,410
VIJ19,2019-04-12 03:00,12,13.72,13.72,13.6,13.62,767
VIJ19,2019-04-12 03:30,12,13.6,13.62,13.32,13.36,3480
VIJ19,2019-04-12 04:00,12,13.36,13.45,13.33,13.36,616
VIJ19,2019-04-12 04:30,12,13.37,13.4,13.35,13.4,182
VIJ19,2019-04-12 05:00,12,13.37,13.4,13.3,13.33,190
VIJ19,2019-04-12 05:30,12,13.33,13.35,13.27,13.3,506
VIJ19,2019-04-12 06:00,12,13.3,13.32,13.25,13.31,435
VIJ19,2019-04-12 06:30,12,13.3,13.3,13.25,13.25,113
VIJ19,2019-04-12 07:00,12,13.25,13.25,13.15,13.2,1211
VIJ19,2019-04-12 07:30,12,13.23,13.3,13.2,13.21,739
VIJ19,2019-04-12 08:00,12,13.2,13.25,13.15,13.21,1475
VIJ19,2019-04-12 08:30,12,13.25,13.25,12.95,13.05,11831
VIJ19,2019-04-12 09:00,12,13.05,13.1,12.95,13,5127
VIJ19,2019-04-12 09:30,12,12.98,13.2,12.95,13.11,5080
VIJ19,2019-04-12 10:00,12,13.11,13.25,13.05,13.1,5107
VIJ19,2019-04-12 10:30,12,13.12,13.2,13,13.02,2717
VIJ19,2019-04-12 11:00,12,13.02,13.06,12.95,13.02,4321
VIJ19,2019-04-12 11:30,12,13.02,13.05,12.95,12.95,1898
VIJ19,2019-04-12 12:00,12,12.97,13,12.95,12.95,1323
VIJ19,2019-04-12 12:30,12,12.95,13.05,12.95,13,2236
VIJ19,2019-04-12 13:00,12,13.01,13.02,12.85,12.9,4484
VIJ19,2019-04-12 13:30,12,12.9,13,12.85,12.95,3313
VIJ19,2019-04-12 14:00,12,12.97,13,12.85,12.86,2880
VIJ19,2019-04-12 14:30,12,12.85,12.9,12.75,12.8,9713
VIJ19,2019-04-12 15:00,12,12.8,12.85,12.77,12.77,5825
VIJ19,2019-04-12 15:30,12,12.8,12.87,12.77,12.85,1325
VIJ19,2019-04-14 17:00,15,12.85,12.88,12.8,12.88,235
VIJ19,2019-04-14 17:30,15,12.9,12.9,12.85,12.85,5
VIJ19,2019-04-14 18:00,15,12.85,12.85,12.85,12.85,50
VIJ19,2019-04-14 18:30,15,12.85,12.85,12.85,12.85,10
VIJ19,2019-04-14 19:00,15,12.88,12.94,12.84,12.86,512
VIJ19,2019-04-14 19:30,15,12.85,12.88,12.83,12.88,160
VIJ19,2019-04-14 20:00,15,12.9,12.92,12.89,12.9,917
VIJ19,2019-04-14 20:30,15,12.9,12.95,12.88,12.9,88
VIJ19,2019-04-14 21:00,15,12.9,12.9,12.88,12.88,19
VIJ19,2019-04-14 22:00,15,12.9,12.9,12.85,12.9,42
VIJ19,2019-04-14 22:30,15,12.87,12.95,12.87,12.95,1111
VIJ19,2019-04-14 23:00,15,12.93,12.93,12.93,12.93,10
VIJ19,2019-04-14 23:30,15,12.9,12.9,12.9,12.9,21
VIJ19,2019-04-15 00:00,15,12.9,12.9,12.88,12.9,125
VIJ19,2019-04-15 00:30,15,12.9,12.93,12.9,12.93,11
VIJ19,2019-04-15 01:00,15,12.9,12.95,12.9,12.91,72
VIJ19,2019-04-15 01:30,15,12.9,12.95,12.9,12.95,94
VIJ19,2019-04-15 02:00,15,12.94,12.95,12.87,12.87,124
VIJ19,2019-04-15 02:30,15,12.88,12.9,12.88,12.88,88
VIJ19,2019-04-15 03:00,15,12.9,12.95,12.88,12.91,123
VIJ19,2019-04-15 03:30,15,12.9,12.91,12.88,12.9,118
VIJ19,2019-04-15 04:00,15,12.89,12.89,12.85,12.85,214
VIJ19,2019-04-15 04:30,15,12.85,12.85,12.8,12.8,254
VIJ19,2019-04-15 05:00,15,12.81,12.82,12.79,12.8,452
VIJ19,2019-04-15 05:30,15,12.8,12.82,12.8,12.82,57
VIJ19,2019-04-15 06:00,15,12.82,12.85,12.75,12.75,636
VIJ19,2019-04-15 06:30,15,12.75,12.8,12.7,12.8,197
VIJ19,2019-04-15 07:00,15,12.75,12.83,12.75,12.81,905
VIJ19,2019-04-15 07:30,15,12.8,12.8,12.7,12.75,1138
VIJ19,2019-04-15 08:00,15,12.76,12.8,12.65,12.67,768
VIJ19,2019-04-15 08:30,15,12.7,13.1,12.65,13.03,12509
VIJ19,2019-04-15 09:00,15,13.05,13.2,12.95,13.2,4487
VIJ19,2019-04-15 09:30,15,13.15,13.41,13.13,13.18,5703
VIJ19,2019-04-15 10:00,15,13.17,13.25,12.98,13.08,3918
VIJ19,2019-04-15 10:30,15,13.08,13.25,13.06,13.06,2896
VIJ19,2019-04-15 11:00,15,13.06,13.2,13.01,13.06,3156
VIJ19,2019-04-15 11:30,15,13.06,13.1,12.95,12.96,1802
VIJ19,2019-04-15 12:00,15,12.97,13,12.8,12.86,2472
VIJ19,2019-04-15 12:30,15,12.86,12.9,12.8,12.86,1170
VIJ19,2019-04-15 13:00,15,12.86,12.9,12.75,12.8,3201
VIJ19,2019-04-15 13:30,15,12.75,12.8,12.65,12.75,2118
VIJ19,2019-04-15 14:00,15,12.7,12.75,12.65,12.73,3502
VIJ19,2019-04-15 14:30,15,12.75,12.9,12.7,12.7,5076
VIJ19,2019-04-15 15:00,15,12.72,12.8,12.55,12.6,11583
VIJ19,2019-04-15 15:30,15,12.6,12.7,12.6,12.63,1271
VIJ19,2019-04-15 17:00,16,12.65,12.7,12.65,12.66,143
VIJ19,2019-04-15 17:30,16,12.66,12.67,12.66,12.67,27
VIJ19,2019-04-15 18:00,16,12.65,12.7,12.65,12.67,103
VIJ19,2019-04-15 18:30,16,12.67,12.7,12.65,12.7,190
VIJ19,2019-04-15 19:00,16,12.67,12.7,12.65,12.65,162
VIJ19,2019-04-15 19:30,16,12.64,12.65,12.64,12.65,8
VIJ19,2019-04-15 20:00,16,12.65,12.7,12.63,12.7,93
VIJ19,2019-04-15 20:30,16,12.65,12.7,12.65,12.7,95
VIJ19,2019-04-15 21:00,16,12.75,12.75,12.65,12.65,30
VIJ19,2019-04-15 21:30,16,12.65,12.65,12.64,12.65,40
VIJ19,2019-04-15 22:00,16,12.65,12.65,12.6,12.6,8
VIJ19,2019-04-15 22:30,16,12.63,12.65,12.63,12.65,45
VIJ19,2019-04-15 23:00,16,12.63,12.65,12.63,12.65,25
VIJ19,2019-04-15 23:30,16,12.65,12.65,12.65,12.65,2
VIJ19,2019-04-16 00:00,16,12.65,12.65,12.57,12.57,137
VIJ19,2019-04-16 00:30,16,12.6,12.6,12.55,12.6,111
VIJ19,2019-04-16 01:00,16,12.6,12.65,12.6,12.65,75
VIJ19,2019-04-16 01:30,16,12.65,12.7,12.61,12.65,166
VIJ19,2019-04-16 02:00,16,12.65,12.66,12.6,12.6,85
VIJ19,2019-04-16 02:30,16,12.55,12.57,12.5,12.5,143
VIJ19,2019-04-16 03:00,16,12.52,12.55,12.5,12.55,302
VIJ19,2019-04-16 03:30,16,12.5,12.51,12.45,12.46,358
VIJ19,2019-04-16 04:00,16,12.45,12.51,12.45,12.5,439
VIJ19,2019-04-16 04:30,16,12.5,12.57,12.4,12.4,931
VIJ19,2019-04-16 05:00,16,12.45,12.45,12.35,12.4,1723
VIJ19,2019-04-16 05:30,16,12.4,12.4,12.35,12.35,33
VIJ19,2019-04-16 06:00,16,12.4,12.4,12.35,12.35,52
VIJ19,2019-04-16 06:30,16,12.35,12.45,12.35,12.4,265
VIJ19,2019-04-16 07:00,16,12.4,12.43,12.35,12.35,416
VIJ19,2019-04-16 07:30,16,12.4,12.45,12.35,12.4,689
VIJ19,2019-04-16 08:00,16,12.42,12.45,12.35,12.37,1392
VIJ19,2019-04-16 08:30,16,12.4,12.45,12.3,12.35,8832
VIJ19,2019-04-16 09:00,16,12.35,12.4,12.25,12.3,7585
VIJ19,2019-04-16 09:30,16,12.25,12.45,12.25,12.3,4607
VIJ19,2019-04-16 10:00,16,12.3,12.41,12.25,12.36,3681
VIJ19,2019-04-16 10:30,16,12.4,12.45,12.32,12.4,2060
VIJ19,2019-04-16 11:00,16,12.36,12.45,12.35,12.4,2671
VIJ19,2019-04-16 11:30,16,12.4,12.45,12.35,12.35,1397
VIJ19,2019-04-16 12:00,16,12.4,12.45,12.35,12.4,1699
VIJ19,2019-04-16 12:30,16,12.45,12.45,12.35,12.42,1671
VIJ19,2019-04-16 13:00,16,12.4,12.5,12.32,12.4,2642
VIJ19,2019-04-16 13:30,16,12.35,12.4,12.25,12.28,2906
VIJ19,2019-04-16 14:00,16,12.29,12.35,12.25,12.3,3828
VIJ19,2019-04-16 14:30,16,12.31,12.55,12.25,12.4,8079
VIJ19,2019-04-16 15:00,16,12.4,12.6,12.35,12.59,4979
VIJ19,2019-04-16 15:30,16,12.55,12.6,12.45,12.5,376
VIJ19,2019-04-16 17:00,17,12.5,12.65,12.5,12.65,31
VIJ19,2019-04-16 18:30,17,12.55,12.55,12.5,12.5,37
VIJ19,2019-04-16 19:30,17,12.5,12.5,12.5,12.5,15
VIJ19,2019-04-16 20:00,17,12.55,12.55,12.55,12.55,3
VIJ19,2019-04-16 20:30,17,12.55,12.55,12.45,12.45,45
VIJ19,2019-04-16 21:00,17,12.45,12.5,12.45,12.5,20
VIJ19,2019-04-16 21:30,17,12.5,12.5,12.5,12.5,1
VIJ19,2019-04-16 22:00,17,12.45,12.45,12.45,12.45,2
VIJ19,2019-04-16 23:00,17,12.45,12.45,12.45,12.45,1
VIJ19,2019-04-16 23:30,17,12.5,12.5,12.45,12.45,5
VIJ19,2019-04-17 00:00,17,12.45,12.45,12.45,12.45,2
VIJ19,2019-04-17 00:30,17,12.45,12.45,12.45,12.45,1
VIJ19,2019-04-17 01:30,17,12.45,12.45,12.45,12.45,10
VIJ19,2019-04-17 02:00,17,12.5,12.5,12.45,12.45,21
VIJ19,2019-04-17 02:30,17,12.4,12.44,12.4,12.44,3
VIJ19,2019-04-17 03:00,17,12.44,12.44,12.4,12.41,40
VIJ19,2019-04-17 03:30,17,12.4,12.4,12.35,12.35,41
VIJ19,2019-04-17 04:00,17,12.45,12.45,12.35,12.35,104
VIJ19,2019-04-17 04:30,17,12.35,12.35,12.3,12.3,189
VIJ19,2019-04-17 05:00,17,12.35,12.45,12.3,12.35,64
VIJ19,2019-04-17 05:30,17,12.3,12.35,12.3,12.3,140
VIJ19,2019-04-17 06:00,17,12.3,12.4,12.3,12.3,253
VIJ19,2019-04-17 06:30,17,12.3,12.35,12.3,12.35,454
VIJ19,2019-04-17 07:00,17,12.3,12.35,12.3,12.35,364
VIJ19,2019-04-17 07:30,17,12.3,12.35,12.25,12.25,592