VIQ13,2012-11-26 08:30,26,23,23,22.95,22.95,12
VIQ13,2012-11-26 09:00,26,23,23,23,23,20
VIQ13,2012-11-26 09:30,26,22.95,23,22.95,23,39
VIQ13,2012-11-26 10:30,26,23,23,23,23,2
VIQ13,2012-11-26 11:30,26,22.95,22.95,22.95,22.95,5
VIQ13,2012-11-26 12:00,26,22.9,22.9,22.9,22.9,1
VIQ13,2012-11-26 12:30,26,22.95,22.95,22.94,22.95,8
VIQ13,2012-11-26 13:00,26,22.95,22.95,22.95,22.95,2
VIQ13,2012-11-26 13:30,26,22.95,22.95,22.95,22.95,1
VIQ13,2012-11-26 14:30,26,22.93,22.93,22.93,22.93,1
VIQ13,2012-11-26 15:00,26,22.95,22.95,22.9,22.95,11
VIQ13,2012-11-27 07:00,27,22.81,22.94,22.81,22.94,6
VIQ13,2012-11-27 08:00,27,22.95,23.07,22.95,23.07,8
VIQ13,2012-11-27 08:30,27,23.07,23.07,22.8,22.91,30
VIQ13,2012-11-27 09:00,27,22.95,23.05,22.95,23.03,86
VIQ13,2012-11-27 09:30,27,23,23.04,22.95,22.99,50
VIQ13,2012-11-27 10:00,27,22.93,22.95,22.9,22.94,9
VIQ13,2012-11-27 10:30,27,22.95,22.95,22.94,22.95,13
VIQ13,2012-11-27 11:00,27,22.92,22.95,22.89,22.91,9
VIQ13,2012-11-27 13:00,27,22.95,23.04,22.94,23,72
VIQ13,2012-11-27 13:30,27,23,23.1,22.99,23.1,59
VIQ13,2012-11-27 14:00,27,23.06,23.06,23,23.05,33
VIQ13,2012-11-27 14:30,27,23.03,23.19,23.03,23.19,85
VIQ13,2012-11-27 15:00,27,23.13,23.2,23.1,23.2,12
VIQ13,2012-11-28 07:30,28,23.25,23.35,23.25,23.33,8
VIQ13,2012-11-28 08:00,28,23.36,23.36,23.36,23.36,3
VIQ13,2012-11-28 08:30,28,23.35,23.4,23.35,23.4,10
VIQ13,2012-11-28 09:00,28,23.4,23.47,23.17,23.17,119
VIQ13,2012-11-28 09:30,28,23.09,23.09,23.02,23.07,4
VIQ13,2012-11-28 10:00,28,23.02,23.02,23,23,10
VIQ13,2012-11-28 10:30,28,23.1,23.12,23.1,23.12,2
VIQ13,2012-11-28 11:00,28,23.12,23.17,22.95,23,9
VIQ13,2012-11-28 11:30,28,23.05,23.05,22.95,22.95,3
VIQ13,2012-11-28 12:30,28,22.94,22.94,22.94,22.94,10
VIQ13,2012-11-28 13:00,28,23.06,23.06,23.06,23.06,12
VIQ13,2012-11-28 13:30,28,23.05,23.06,23.05,23.06,5
VIQ13,2012-11-28 14:00,28,23,23,23,23,1
VIQ13,2012-11-28 14:30,28,22.96,23.05,22.95,23.03,29
VIQ13,2012-11-28 15:00,28,23.01,23.05,23,23.05,33
VIQ13,2012-11-29 07:30,29,22.9,22.93,22.9,22.93,2
VIQ13,2012-11-29 08:30,29,22.9,22.9,22.85,22.88,64
VIQ13,2012-11-29 09:00,29,22.8,22.95,22.79,22.9,121
VIQ13,2012-11-29 10:00,29,22.9,22.9,22.88,22.9,19
VIQ13,2012-11-29 10:30,29,22.9,22.99,22.88,22.94,22
VIQ13,2012-11-29 11:00,29,22.9,22.92,22.89,22.92,22
VIQ13,2012-11-29 12:00,29,22.88,22.88,22.88,22.88,1
VIQ13,2012-11-29 12:30,29,22.9,22.9,22.88,22.88,3
VIQ13,2012-11-29 13:00,29,22.88,22.9,22.88,22.88,23
VIQ13,2012-11-29 14:00,29,22.9,22.9,22.9,22.9,1
VIQ13,2012-11-29 14:30,29,22.9,22.9,22.84,22.86,41
VIQ13,2012-11-29 15:00,29,22.85,22.85,22.84,22.84,34
VIQ13,2012-11-30 07:30,30,22.76,22.76,22.71,22.71,3
VIQ13,2012-11-30 08:00,30,22.74,22.74,22.73,22.73,12
VIQ13,2012-11-30 08:30,30,22.75,22.75,22.75,22.75,2
VIQ13,2012-11-30 09:00,30,22.8,22.85,22.8,22.85,35
VIQ13,2012-11-30 09:30,30,22.85,23,22.83,23,80
VIQ13,2012-11-30 10:00,30,22.95,23.05,22.93,23.05,243
VIQ13,2012-11-30 10:30,30,23.05,23.08,22.92,22.96,140
VIQ13,2012-11-30 11:00,30,22.95,22.97,22.9,22.93,130
VIQ13,2012-11-30 11:30,30,22.95,22.98,22.9,22.98,34
VIQ13,2012-11-30 12:00,30,22.95,22.95,22.94,22.95,99
VIQ13,2012-11-30 13:00,30,22.85,22.85,22.8,22.8,4
VIQ13,2012-11-30 14:00,30,22.82,22.83,22.82,22.83,2
VIQ13,2012-11-30 14:30,30,22.85,22.86,22.8,22.86,15
VIQ13,2012-11-30 15:00,30,22.8,22.8,22.8,22.8,1
VIQ13,2012-12-03 08:00,3,22.72,22.72,22.69,22.69,23
VIQ13,2012-12-03 08:30,3,22.7,22.7,22.7,22.7,2
VIQ13,2012-12-03 09:00,3,22.75,22.78,22.65,22.65,45
VIQ13,2012-12-03 09:30,3,22.85,22.85,22.74,22.75,106
VIQ13,2012-12-03 10:00,3,22.77,22.82,22.7,22.78,77
VIQ13,2012-12-03 10:30,3,22.79,22.79,22.79,22.79,5
VIQ13,2012-12-03 12:00,3,22.75,22.75,22.75,22.75,1
VIQ13,2012-12-03 13:00,3,22.77,22.87,22.77,22.87,11
VIQ13,2012-12-03 13:30,3,22.89,22.9,22.89,22.9,6
VIQ13,2012-12-03 14:00,3,22.95,22.95,22.95,22.95,2
VIQ13,2012-12-03 14:30,3,22.95,23.11,22.95,23.11,10
VIQ13,2012-12-03 15:00,3,23.15,23.2,23.14,23.15,56
VIQ13,2012-12-04 08:00,4,23.1,23.1,23.1,23.1,2
VIQ13,2012-12-04 08:30,4,23.07,23.07,22.9,22.92,23
VIQ13,2012-12-04 09:00,4,22.95,23,22.94,23,9
VIQ13,2012-12-04 09:30,4,23.04,23.04,23.04,23.04,2
VIQ13,2012-12-04 10:00,4,22.95,23.01,22.95,23.01,17
VIQ13,2012-12-04 11:00,4,23,23.1,23,23.05,32
VIQ13,2012-12-04 11:30,4,23.05,23.05,23.04,23.05,9
VIQ13,2012-12-04 12:00,4,23.07,23.15,23.07,23.15,23
VIQ13,2012-12-04 13:30,4,23.05,23.06,23,23,7
VIQ13,2012-12-04 14:00,4,23,23.05,22.95,23.02,32
VIQ13,2012-12-04 14:30,4,23.05,23.05,22.95,23,60
VIQ13,2012-12-04 15:00,4,23,23.15,23,23.15,117
VIQ13,2012-12-05 08:30,5,23.15,23.15,22.95,23.03,24
VIQ13,2012-12-05 09:00,5,23.05,23.05,23.05,23.05,1
VIQ13,2012-12-05 09:30,5,23.1,23.15,23,23.1,164
VIQ13,2012-12-05 10:00,5,23.05,23.05,22.95,22.95,36
VIQ13,2012-12-05 10:30,5,22.9,22.9,22.77,22.77,49
VIQ13,2012-12-05 11:00,5,22.75,22.75,22.65,22.65,4
VIQ13,2012-12-05 11:30,5,22.65,22.68,22.65,22.68,9
VIQ13,2012-12-05 12:30,5,22.75,22.75,22.75,22.75,2
VIQ13,2012-12-05 13:00,5,22.75,22.75,22.75,22.75,6
VIQ13,2012-12-05 13:30,5,22.7,22.75,22.7,22.75,7
VIQ13,2012-12-05 14:00,5,22.7,22.75,22.7,22.75,3
VIQ13,2012-12-05 14:30,5,22.8,22.8,22.8,22.8,1
VIQ13,2012-12-05 15:00,5,22.83,22.83,22.8,22.8,3
VIQ13,2012-12-06 07:30,6,22.85,22.87,22.85,22.87,92
VIQ13,2012-12-06 08:00,6,22.85,22.85,22.85,22.85,5
VIQ13,2012-12-06 08:30,6,22.85,22.88,22.78,22.8,59
VIQ13,2012-12-06 09:00,6,22.8,22.95,22.8,22.9,76
VIQ13,2012-12-06 09:30,6,22.92,22.92,22.75,22.75,5
VIQ13,2012-12-06 10:00,6,22.83,22.85,22.83,22.85,19
VIQ13,2012-12-06 10:30,6,22.85,22.86,22.8,22.82,30
VIQ13,2012-12-06 11:00,6,22.8,22.8,22.8,22.8,1
VIQ13,2012-12-06 11:30,6,22.83,22.83,22.83,22.83,2
VIQ13,2012-12-06 12:00,6,22.85,22.85,22.85,22.85,13
VIQ13,2012-12-06 14:00,6,22.8,22.85,22.8,22.83,7
VIQ13,2012-12-06 14:30,6,22.85,22.85,22.85,22.85,1
VIQ13,2012-12-06 15:00,6,22.9,22.9,22.74,22.8,118
VIQ13,2012-12-07 07:00,7,22.9,22.9,22.88,22.88,7
VIQ13,2012-12-07 07:30,7,22.7,22.7,22.6,22.66,5
VIQ13,2012-12-07 08:00,7,22.78,22.87,22.78,22.79,9
VIQ13,2012-12-07 08:30,7,22.75,22.78,22.65,22.75,32
VIQ13,2012-12-07 09:00,7,22.78,22.8,22.75,22.8,34
VIQ13,2012-12-07 09:30,7,22.85,22.9,22.85,22.9,3
VIQ13,2012-12-07 10:00,7,22.85,22.9,22.75,22.81,190
VIQ13,2012-12-07 10:30,7,22.8,22.8,22.75,22.8,29
VIQ13,2012-12-07 11:00,7,22.75,22.75,22.65,22.65,3
VIQ13,2012-12-07 12:00,7,22.7,22.71,22.7,22.71,3
VIQ13,2012-12-07 12:30,7,22.65,22.65,22.65,22.65,1
VIQ13,2012-12-07 13:00,7,22.65,22.66,22.65,22.66,2
VIQ13,2012-12-07 13:30,7,22.55,22.55,22.45,22.45,5
VIQ13,2012-12-07 14:00,7,22.5,22.57,22.5,22.57,4
VIQ13,2012-12-07 15:00,7,22.55,22.65,22.55,22.65,10
VIQ13,2012-12-10 07:30,10,22.5,22.5,22.5,22.5,1
VIQ13,2012-12-10 08:00,10,22.6,22.6,22.6,22.6,1
VIQ13,2012-12-10 08:30,10,22.5,22.65,22.5,22.65,8
VIQ13,2012-12-10 09:00,10,22.6,22.65,22.6,22.65,7
VIQ13,2012-12-10 11:00,10,22.55,22.55,22.55,22.55,1
VIQ13,2012-12-10 12:00,10,22.55,22.57,22.53,22.57,4
VIQ13,2012-12-10 12:30,10,22.5,22.53,22.5,22.53,6
VIQ13,2012-12-10 13:30,10,22.55,22.64,22.55,22.64,2
VIQ13,2012-12-10 14:30,10,22.57,22.57,22.53,22.55,4
VIQ13,2012-12-10 15:00,10,22.6,22.61,22.55,22.55,6
VIQ13,2012-12-11 07:00,11,22.4,22.4,22.4,22.4,1
VIQ13,2012-12-11 08:30,11,22.4,22.4,22.3,22.3,3
VIQ13,2012-12-11 09:00,11,22.3,22.32,22.3,22.32,2
VIQ13,2012-12-11 10:00,11,22.25,22.28,22.25,22.25,6
VIQ13,2012-12-11 10:30,11,22.27,22.38,22.27,22.38,6
VIQ13,2012-12-11 11:00,11,22.3,22.35,22.3,22.34,30
VIQ13,2012-12-11 11:30,11,22.35,22.35,22.34,22.35,3
VIQ13,2012-12-11 12:30,11,22.37,22.37,22.37,22.37,1
VIQ13,2012-12-11 13:00,11,22.38,22.38,22.35,22.36,15
VIQ13,2012-12-11 13:30,11,22.4,22.4,22.38,22.38,3
VIQ13,2012-12-11 14:00,11,22.45,22.5,22.45,22.48,34
VIQ13,2012-12-11 15:00,11,22.4,22.4,22.35,22.4,20
VIQ13,2012-12-12 08:00,12,22.39,22.39,22.39,22.39,5
VIQ13,2012-12-12 08:30,12,22.4,22.45,22.39,22.45,4
VIQ13,2012-12-12 09:00,12,22.4,22.5,22.4,22.5,5
VIQ13,2012-12-12 09:30,12,22.5,22.5,22.5,22.5,1
VIQ13,2012-12-12 10:00,12,22.45,22.45,22.45,22.45,9
VIQ13,2012-12-12 11:00,12,22.45,22.45,22.3,22.36,15
VIQ13,2012-12-12 11:30,12,22.27,22.37,22.27,22.33,19
VIQ13,2012-12-12 12:00,12,22.37,22.37,22.3,22.3,2
VIQ13,2012-12-12 12:30,12,22.35,22.45,22.3,22.45,3
VIQ13,2012-12-12 13:00,12,22.35,22.35,22.35,22.35,9
VIQ13,2012-12-12 13:30,12,22.4,22.4,22.38,22.38,12
VIQ13,2012-12-12 14:00,12,22.4,22.55,22.39,22.55,8
VIQ13,2012-12-12 14:30,12,22.55,22.65,22.54,22.65,33
VIQ13,2012-12-12 15:00,12,22.65,22.7,22.65,22.7,6
VIQ13,2012-12-13 07:30,13,22.6,22.6,22.6,22.6,1
VIQ13,2012-12-13 08:30,13,22.6,22.6,22.55,22.55,10
VIQ13,2012-12-13 09:00,13,22.55,22.55,22.55,22.55,1
VIQ13,2012-12-13 10:00,13,22.6,22.65,22.6,22.65,3
VIQ13,2012-12-13 10:30,13,22.7,22.7,22.7,22.7,1
VIQ13,2012-12-13 11:00,13,22.75,22.85,22.75,22.85,31
VIQ13,2012-12-13 11:30,13,22.84,22.91,22.8,22.91,13
VIQ13,2012-12-13 12:00,13,22.95,22.95,22.94,22.94,2
VIQ13,2012-12-13 12:30,13,22.95,22.95,22.94,22.94,6
VIQ13,2012-12-13 13:00,13,22.95,22.95,22.94,22.94,28
VIQ13,2012-12-13 14:00,13,22.9,22.95,22.88,22.95,42
VIQ13,2012-12-13 14:30,13,22.9,22.91,22.85,22.85,77
VIQ13,2012-12-13 15:00,13,23,23,22.94,22.97,10
VIQ13,2012-12-14 07:00,14,22.87,22.87,22.87,22.87,3
VIQ13,2012-12-14 07:30,14,22.85,22.85,22.85,22.85,1
VIQ13,2012-12-14 08:00,14,22.99,22.99,22.99,22.99,1
VIQ13,2012-12-14 08:30,14,22.94,23,22.94,23,29
VIQ13,2012-12-14 09:00,14,23,23,22.99,22.99,29
VIQ13,2012-12-14 09:30,14,22.9,22.95,22.9,22.91,30
VIQ13,2012-12-14 10:30,14,23,23,22.98,22.98,7
VIQ13,2012-12-14 11:30,14,22.9,22.9,22.9,22.9,1
VIQ13,2012-12-14 12:00,14,22.9,22.9,22.9,22.9,1
VIQ13,2012-12-14 13:00,14,22.92,22.92,22.92,22.92,1
VIQ13,2012-12-14 13:30,14,22.95,22.95,22.95,22.95,1
VIQ13,2012-12-14 14:00,14,22.95,23.03,22.94,23.03,48
VIQ13,2012-12-14 14:30,14,23,23,22.95,22.98,3
VIQ13,2012-12-14 15:00,14,23,23.05,22.91,23.02,135
VIQ13,2012-12-17 07:00,17,23.01,23.01,23.01,23.01,9
VIQ13,2012-12-17 07:30,17,23.04,23.06,23,23.06,42
VIQ13,2012-12-17 08:00,17,23.1,23.1,23.1,23.1,1
VIQ13,2012-12-17 08:30,17,23.1,23.1,22.9,22.9,35
VIQ13,2012-12-17 09:00,17,22.85,22.87,22.85,22.85,5
VIQ13,2012-12-17 09:30,17,22.8,22.83,22.8,22.83,2
VIQ13,2012-12-17 10:00,17,22.8,22.8,22.7,22.7,6
VIQ13,2012-12-17 10:30,17,22.75,22.75,22.69,22.69,11
VIQ13,2012-12-17 11:00,17,22.67,22.67,22.55,22.55,12
VIQ13,2012-12-17 11:30,17,22.7,22.7,22.7,22.7,2
VIQ13,2012-12-17 13:00,17,22.72,22.75,22.65,22.73,29
VIQ13,2012-12-17 13:30,17,22.7,22.7,22.69,22.7,25
VIQ13,2012-12-17 14:00,17,22.65,22.65,22.65,22.65,25
VIQ13,2012-12-17 14:30,17,22.6,22.6,22.4,22.43,16
VIQ13,2012-12-17 15:00,17,22.4,22.4,22.4,22.4,1
VIQ13,2012-12-18 07:00,18,22.35,22.35,22.3,22.3,7
VIQ13,2012-12-18 07:30,18,22.25,22.25,22.19,22.24,7
VIQ13,2012-12-18 08:00,18,22.37,22.37,22.37,22.37,3
VIQ13,2012-12-18 09:00,18,22.35,22.35,22.23,22.23,12
VIQ13,2012-12-18 09:30,18,22.15,22.15,21.95,21.95,5
VIQ13,2012-12-18 10:00,18,22,22,21.95,21.95,3
VIQ13,2012-12-18 10:30,18,22.02,22.02,22.01,22.01,20
VIQ13,2012-12-18 11:00,18,22.05,22.05,22.05,22.05,2
VIQ13,2012-12-18 11:30,18,22.05,22.05,21.95,21.95,5
VIQ13,2012-12-18 12:00,18,21.97,21.97,21.97,21.97,5
VIQ13,2012-12-18 12:30,18,22.08,22.08,22.08,22.08,3
VIQ13,2012-12-18 13:00,18,22.08,22.1,22.08,22.1,14
VIQ13,2012-12-18 14:00,18,22.13,22.13,22.13,22.13,1
VIQ13,2012-12-18 14:30,18,22.1,22.11,22.05,22.05,4
VIQ13,2012-12-18 15:00,18,22.05,22.1,22.05,22.1,4
VIQ13,2012-12-19 07:30,19,21.85,21.85,21.85,21.85,3
VIQ13,2012-12-19 08:00,19,21.95,21.95,21.95,21.95,1
VIQ13,2012-12-19 08:30,19,22,22.15,21.99,22.1,23
VIQ13,2012-12-19 09:00,19,22.15,22.3,22.15,22.3,10
VIQ13,2012-12-19 09:30,19,22.2,22.2,22.1,22.1,12
VIQ13,2012-12-19 10:30,19,22.09,22.25,22.05,22.25,6
VIQ13,2012-12-19 11:00,19,22.2,22.25,22.2,22.25,2
VIQ13,2012-12-19 12:00,19,22.3,22.3,22.15,22.15,6
VIQ13,2012-12-19 12:30,19,22.25,22.3,22.25,22.3,9
VIQ13,2012-12-19 13:00,19,22.3,22.3,22.28,22.3,29
VIQ13,2012-12-19 13:30,19,22.45,22.53,22.45,22.5,61
VIQ13,2012-12-19 14:00,19,22.45,22.47,22.45,22.45,37
VIQ13,2012-12-19 14:30,19,22.45,22.6,22.35,22.58,79
VIQ13,2012-12-19 15:00,19,22.45,22.45,22.43,22.45,4
VIQ13,2012-12-20 07:00,20,22.35,22.4,22.34,22.4,8
VIQ13,2012-12-20 07:30,20,22.3,22.3,22.3,22.3,1
VIQ13,2012-12-20 08:30,20,22.4,22.5,22.4,22.49,8
VIQ13,2012-12-20 09:30,20,22.4,22.45,22.4,22.45,6
VIQ13,2012-12-20 10:00,20,22.45,22.6,22.45,22.6,23
VIQ13,2012-12-20 10:30,20,22.55,22.57,22.5,22.5,71
VIQ13,2012-12-20 11:00,20,22.53,22.55,22.53,22.55,3
VIQ13,2012-12-20 11:30,20,22.5,22.5,22.5,22.5,1
VIQ13,2012-12-20 12:00,20,22.5,22.5,22.5,22.5,11
VIQ13,2012-12-20 12:30,20,22.52,22.52,22.45,22.45,33
VIQ13,2012-12-20 14:00,20,22.5,22.6,22.5,22.58,21
VIQ13,2012-12-20 14:30,20,22.6,22.72,22.6,22.72,20
VIQ13,2012-12-20 15:00,20,22.6,22.6,22.49,22.55,32
VIQ13,2012-12-21 07:00,21,23.05,23.15,23,23.15,16
VIQ13,2012-12-21 07:30,21,23.17,23.17,23.04,23.1,10
VIQ13,2012-12-21 08:00,21,23.07,23.2,23.07,23.2,3
VIQ13,2012-12-21 08:30,21,23.16,23.16,23.16,23.16,1
VIQ13,2012-12-21 09:30,21,22.79,22.79,22.79,22.79,10
VIQ13,2012-12-21 10:00,21,22.95,22.95,22.94,22.95,45
VIQ13,2012-12-21 10:30,21,23,23.22,23,23.15,39
VIQ13,2012-12-21 11:00,21,23.1,23.2,23.1,23.15,7
VIQ13,2012-12-21 11:30,21,22.95,22.96,22.95,22.96,43
VIQ13,2012-12-21 12:00,21,22.86,22.86,22.86,22.86,10
VIQ13,2012-12-21 13:00,21,22.85,22.85,22.85,22.85,3
VIQ13,2012-12-21 14:00,21,23.15,23.15,23.15,23.15,1
VIQ13,2012-12-21 14:30,21,22.9,22.94,22.85,22.94,52
VIQ13,2012-12-21 15:00,21,23,23.15,23,23.1,5
VIQ13,2012-12-24 09:00,24,23.2,23.2,23.2,23.2,9
VIQ13,2012-12-24 10:00,24,23.15,23.18,23.15,23.18,3
VIQ13,2012-12-24 10:30,24,23.15,23.15,23.11,23.12,3
VIQ13,2012-12-24 11:00,24,23.1,23.1,23.1,23.1,19
VIQ13,2012-12-24 11:30,24,23.05,23.1,23.05,23.1,11
VIQ13,2012-12-24 12:00,24,23.15,23.15,23.13,23.15,21
VIQ13,2012-12-26 08:30,26,23.18,23.18,23.17,23.18,10
VIQ13,2012-12-26 09:00,26,23.2,23.2,23.2,23.2,5
VIQ13,2012-12-26 09:30,26,23.41,23.41,23.41,23.41,13
VIQ13,2012-12-26 10:00,26,23.5,23.5,23.5,23.5,3
VIQ13,2012-12-26 10:30,26,23.57,23.57,23.48,23.5,13
VIQ13,2012-12-26 11:00,26,23.45,23.45,23.45,23.45,1
VIQ13,2012-12-26 11:30,26,23.55,23.55,23.5,23.5,4
VIQ13,2012-12-26 12:00,26,23.5,23.55,23.5,23.54,7
VIQ13,2012-12-26 12:30,26,23.51,23.53,23.51,23.53,4
VIQ13,2012-12-26 13:00,26,23.5,23.5,23.44,23.48,23
VIQ13,2012-12-26 13:30,26,23.5,23.5,23.35,23.35,7
VIQ13,2012-12-26 14:00,26,23.4,23.47,23.4,23.47,12
VIQ13,2012-12-26 15:00,26,23.5,23.5,23.5,23.5,3
VIQ13,2012-12-27 07:00,27,23.35,23.35,23.35,23.35,1
VIQ13,2012-12-27 08:30,27,23.4,23.4,23.35,23.4,15
VIQ13,2012-12-27 09:00,27,23.4,23.94,23.4,23.94,17
VIQ13,2012-12-27 09:30,27,23.85,23.85,23.65,23.71,17
VIQ13,2012-12-27 10:00,27,23.65,23.75,23.6,23.6,30
VIQ13,2012-12-27 10:30,27,23.6,23.6,23.55,23.55,6
VIQ13,2012-12-27 11:00,27,23.7,23.7,23.7,23.7,2
VIQ13,2012-12-27 11:30,27,23.7,23.82,23.7,23.7,43
VIQ13,2012-12-27 12:30,27,23.6,23.6,23.6,23.6,1
VIQ13,2012-12-27 14:00,27,23.35,23.45,23.34,23.34,12
VIQ13,2012-12-27 14:30,27,23.3,23.3,23.2,23.2,20
VIQ13,2012-12-27 15:00,27,23.21,23.21,23.15,23.15,15
VIQ13,2012-12-28 07:30,28,23.45,23.45,23.45,23.45,1
VIQ13,2012-12-28 09:30,28,23.55,23.55,23.5,23.5,6
VIQ13,2012-12-28 10:00,28,23.55,23.6,23.55,23.6,3
VIQ13,2012-12-28 11:00,28,23.5,23.5,23.45,23.45,12
VIQ13,2012-12-28 12:00,28,23.48,23.5,23.48,23.5,5
VIQ13,2012-12-28 13:00,28,23.55,23.57,23.55,23.57,5
VIQ13,2012-12-28 13:30,28,23.6,23.6,23.53,23.53,6
VIQ13,2012-12-28 14:00,28,23.6,23.65,23.35,23.45,34
VIQ13,2012-12-28 14:30,28,23.49,23.73,23.43,23.5,100
VIQ13,2012-12-28 15:00,28,23.55,24.15,23.55,23.95,98
VIQ13,2012-12-31 07:00,31,23.84,23.84,23.84,23.84,3
VIQ13,2012-12-31 07:30,31,23.65,23.65,23.58,23.58,5
VIQ13,2012-12-31 08:30,31,23.25,23.33,23,23.23,38
VIQ13,2012-12-31 09:00,31,23.19,23.32,23.19,23.3,18
VIQ13,2012-12-31 09:30,31,23.25,23.39,23.25,23.39,27
VIQ13,2012-12-31 10:00,31,23.3,23.4,23.24,23.4,12
VIQ13,2012-12-31 10:30,31,23.4,23.45,23.39,23.45,16
VIQ13,2012-12-31 11:00,31,23.45,23.5,23.35,23.5,16
VIQ13,2012-12-31 11:30,31,23.25,23.35,23.25,23.35,6
VIQ13,2012-12-31 12:00,31,23.4,23.62,23.4,23.62,14
VIQ13,2012-12-31 12:30,31,23.65,23.7,23.41,23.41,105
VIQ13,2012-12-31 13:00,31,23.35,23.35,23.25,23.25,19
VIQ13,2012-12-31 13:30,31,23.15,23.18,23,23.01,90
VIQ13,2012-12-31 14:00,31,23.01,23.15,22.95,23.15,71
VIQ13,2012-12-31 14:30,31,23.09,23.23,23.08,23.1,47
VIQ13,2012-12-31 15:00,31,23.05,23.25,23,23.25,37
VIQ13,2013-01-02 07:00,2,22.7,22.7,22.33,22.35,51
VIQ13,2013-01-02 07:30,2,22.35,22.35,22.28,22.3,46
VIQ13,2013-01-02 08:00,2,22.27,22.29,22.15,22.15,19
VIQ13,2013-01-02 08:30,2,22.13,22.22,22.1,22.2,70
VIQ13,2013-01-02 09:00,2,22.2,22.3,22.19,22.3,44
VIQ13,2013-01-02 09:30,2,22.32,22.42,22.32,22.42,13
VIQ13,2013-01-02 10:00,2,22.42,22.42,22.38,22.38,2
VIQ13,2013-01-02 10:30,2,22.35,22.37,22.3,22.35,39
VIQ13,2013-01-02 11:00,2,22.3,22.32,22.3,22.3,9
VIQ13,2013-01-02 12:00,2,22.25,22.25,22.22,22.25,6
VIQ13,2013-01-02 12:30,2,22.2,22.27,22.18,22.25,24
VIQ13,2013-01-02 13:00,2,22.3,22.3,22.13,22.13,81
VIQ13,2013-01-02 13:30,2,22.18,22.2,22.16,22.2,13
VIQ13,2013-01-02 14:00,2,22.13,22.15,22.03,22.05,340
VIQ13,2013-01-02 14:30,2,22.05,22.06,21.99,21.99,181
VIQ13,2013-01-02 15:00,2,21.9,22.07,21.9,22,38
VIQ13,2013-01-03 07:00,3,21.97,21.97,21.85,21.85,9
VIQ13,2013-01-03 07:30,3,21.9,21.9,21.85,21.87,25
VIQ13,2013-01-03 08:00,3,21.87,21.87,21.8,21.83,10
VIQ13,2013-01-03 08:30,3,21.9,21.9,21.7,21.7,22
VIQ13,2013-01-03 09:00,3,21.7,21.7,21.65,21.7,23
VIQ13,2013-01-03 09:30,3,21.75,21.75,21.7,21.7,11
VIQ13,2013-01-03 10:00,3,21.65,21.65,21.47,21.47,6
VIQ13,2013-01-03 10:30,3,21.63,21.65,21.6,21.65,9
VIQ13,2013-01-03 11:00,3,21.62,21.7,21.6,21.6,24
VIQ13,2013-01-03 11:30,3,21.62,21.64,21.61,21.64,5
VIQ13,2013-01-03 12:00,3,21.64,21.66,21.64,21.66,12
VIQ13,2013-01-03 12:30,3,21.61,21.7,21.55,21.65,22
VIQ13,2013-01-03 13:00,3,21.7,21.9,21.7,21.82,11
VIQ13,2013-01-03 13:30,3,21.94,21.98,21.75,21.75,37
VIQ13,2013-01-03 14:00,3,21.77,21.9,21.77,21.9,45
VIQ13,2013-01-03 14:30,3,21.9,21.95,21.9,21.92,6
VIQ13,2013-01-03 15:00,3,21.95,22,21.95,21.95,25
VIQ13,2013-01-04 07:30,4,21.5,21.6,21.5,21.6,9
VIQ13,2013-01-04 08:00,4,21.5,21.6,21.5,21.6,32
VIQ13,2013-01-04 09:00,4,21.55,21.55,21.55,21.55,26
VIQ13,2013-01-04 09:30,4,21.6,21.7,21.6,21.6,18
VIQ13,2013-01-04 10:00,4,21.59,21.72,21.59,21.7,50
VIQ13,2013-01-04 10:30,4,21.7,21.75,21.58,21.67,283
VIQ13,2013-01-04 11:00,4,21.68,21.7,21.63,21.63,56
VIQ13,2013-01-04 11:30,4,21.67,21.68,21.63,21.66,88
VIQ13,2013-01-04 12:00,4,21.68,21.68,21.65,21.66,11
VIQ13,2013-01-04 12:30,4,21.61,21.66,21.61,21.62,38
VIQ13,2013-01-04 13:00,4,21.62,21.7,21.6,21.6,29
VIQ13,2013-01-04 13:30,4,21.63,21.63,21.63,21.63,50
VIQ13,2013-01-04 14:00,4,21.58,21.6,21.55,21.6,55
VIQ13,2013-01-04 14:30,4,21.5,21.6,21.5,21.6,2
VIQ13,2013-01-04 15:00,4,21.6,21.75,21.6,21.75,25
VIQ13,2013-01-07 07:30,7,21.65,21.69,21.65,21.69,2
VIQ13,2013-01-07 08:00,7,21.7,21.75,21.7,21.72,10
VIQ13,2013-01-07 08:30,7,21.7,21.75,21.68,21.68,11
VIQ13,2013-01-07 09:00,7,21.7,21.75,21.65,21.69,15
VIQ13,2013-01-07 09:30,7,21.67,21.75,21.66,21.7,49
VIQ13,2013-01-07 10:00,7,21.69,21.85,21.69,21.85,9
VIQ13,2013-01-07 10:30,7,21.85,21.99,21.83,21.95,53
VIQ13,2013-01-07 11:00,7,21.95,21.95,21.85,21.85,12
VIQ13,2013-01-07 11:30,7,21.85,21.91,21.85,21.87,10
VIQ13,2013-01-07 12:00,7,21.85,21.88,21.85,21.88,6
VIQ13,2013-01-07 12:30,7,21.85,21.89,21.75,21.8,74
VIQ13,2013-01-07 13:00,7,21.76,21.78,21.75,21.76,19
VIQ13,2013-01-07 13:30,7,21.7,21.7,21.69,21.69,19
VIQ13,2013-01-07 14:00,7,21.67,21.67,21.65,21.65,11
VIQ13,2013-01-07 14:30,7,21.7,21.75,21.68,21.69,174
VIQ13,2013-01-07 15:00,7,21.72,21.77,21.68,21.77,273
VIQ13,2013-01-08 07:00,8,21.79,21.8,21.75,21.75,8
VIQ13,2013-01-08 07:30,8,21.78,21.8,21.75,21.8,27
VIQ13,2013-01-08 08:30,8,21.8,21.85,21.75,21.85,22
VIQ13,2013-01-08 09:00,8,21.8,21.91,21.75,21.85,33
VIQ13,2013-01-08 09:30,8,21.8,21.95,21.8,21.9,60
VIQ13,2013-01-08 10:00,8,21.9,21.95,21.89,21.93,562
VIQ13,2013-01-08 10:30,8,21.94,21.94,21.8,21.84,99
VIQ13,2013-01-08 11:00,8,21.82,21.83,21.78,21.8,52
VIQ13,2013-01-08 11:30,8,21.85,21.85,21.84,21.84,25
VIQ13,2013-01-08 12:00,8,21.85,21.85,21.85,21.85,17
VIQ13,2013-01-08 12:30,8,21.8,21.8,21.79,21.79,9
VIQ13,2013-01-08 13:00,8,21.78,21.78,21.78,21.78,1
VIQ13,2013-01-08 14:00,8,21.8,21.85,21.8,21.8,24
VIQ13,2013-01-08 14:30,8,21.8,21.85,21.8,21.8,31
VIQ13,2013-01-08 15:00,8,21.83,21.85,21.7,21.71,12
VIQ13,2013-01-09 07:30,9,21.66,21.67,21.5,21.5,77
VIQ13,2013-01-09 08:00,9,21.55,21.55,21.4,21.45,103
VIQ13,2013-01-09 08:30,9,21.45,21.55,21.38,21.45,297
VIQ13,2013-01-09 09:00,9,21.45,21.45,21.25,21.3,89
VIQ13,2013-01-09 09:30,9,21.3,21.44,21.3,21.35,110
VIQ13,2013-01-09 10:00,9,21.35,21.75,21.35,21.75,66
VIQ13,2013-01-09 10:30,9,21.73,21.73,21.55,21.55,31
VIQ13,2013-01-09 11:00,9,21.53,21.53,21.42,21.42,10
VIQ13,2013-01-09 11:30,9,21.45,21.6,21.45,21.56,15
VIQ13,2013-01-09 12:00,9,21.58,21.58,21.5,21.5,11
VIQ13,2013-01-09 13:00,9,21.5,21.53,21.5,21.53,10
VIQ13,2013-01-09 13:30,9,21.47,21.5,21.45,21.5,69
VIQ13,2013-01-09 14:00,9,21.6,21.6,21.51,21.51,9
VIQ13,2013-01-09 14:30,9,21.46,21.56,21.46,21.56,94
VIQ13,2013-01-09 15:00,9,21.53,21.56,21.49,21.49,90
VIQ13,2013-01-10 07:00,10,21.33,21.35,21.33,21.35,11
VIQ13,2013-01-10 07:30,10,21.35,21.35,21.3,21.3,4
VIQ13,2013-01-10 08:00,10,21.15,21.22,21.15,21.22,6
VIQ13,2013-01-10 08:30,10,21.15,21.3,21.1,21.22,33
VIQ13,2013-01-10 09:00,10,21.15,21.15,21.15,21.15,1
VIQ13,2013-01-10 09:30,10,21.23,21.24,21.23,21.24,2
VIQ13,2013-01-10 10:00,10,21.21,21.27,21.21,21.25,15
VIQ13,2013-01-10 10:30,10,21.3,21.3,21.29,21.29,8
VIQ13,2013-01-10 11:30,10,21.17,21.17,21.17,21.17,4
VIQ13,2013-01-10 12:00,10,21.15,21.17,21.15,21.17,15
VIQ13,2013-01-10 12:30,10,21.15,21.15,21.15,21.15,15
VIQ13,2013-01-10 13:30,10,21.13,21.13,21.13,21.13,18
VIQ13,2013-01-10 14:30,10,21.1,21.15,21.1,21.15,7
VIQ13,2013-01-10 15:00,10,21.1,21.15,21.1,21.15,15
VIQ13,2013-01-11 07:30,11,21.17,21.2,21.15,21.2,19
VIQ13,2013-01-11 08:00,11,21.2,21.23,21.2,21.23,42
VIQ13,2013-01-11 08:30,11,21.2,21.26,21.2,21.25,21
VIQ13,2013-01-11 09:00,11,21.15,21.15,21.05,21.07,30
VIQ13,2013-01-11 09:30,11,21.07,21.08,20.9,20.94,73
VIQ13,2013-01-11 10:00,11,20.9,20.95,20.85,20.95,46
VIQ13,2013-01-11 10:30,11,20.95,21,20.93,20.99,28
VIQ13,2013-01-11 11:00,11,20.98,21.05,20.95,21.04,40
VIQ13,2013-01-11 11:30,11,21.04,21.05,21,21.04,20
VIQ13,2013-01-11 12:00,11,21.03,21.04,21,21,51
VIQ13,2013-01-11 12:30,11,21,21,20.95,21,27
VIQ13,2013-01-11 13:00,11,20.95,21.04,20.93,20.93,22
VIQ13,2013-01-11 13:30,11,20.95,21,20.89,21,55
VIQ13,2013-01-11 14:00,11,21,21,20.9,20.9,30
VIQ13,2013-01-11 14:30,11,20.9,20.95,20.9,20.95,32
VIQ13,2013-01-11 15:00,11,20.96,21.03,20.96,21,36
VIQ13,2013-01-14 07:00,14,21.1,21.1,21.08,21.08,4
VIQ13,2013-01-14 07:30,14,21.05,21.05,20.95,20.95,5
VIQ13,2013-01-14 08:00,14,20.95,21,20.95,20.96,5
VIQ13,2013-01-14 08:30,14,20.9,21.1,20.85,21.1,56
VIQ13,2013-01-14 09:00,14,21.05,21.05,21.03,21.05,32
VIQ13,2013-01-14 09:30,14,21,21.03,21,21,18
VIQ13,2013-01-14 10:00,14,21,21,20.95,21,19
VIQ13,2013-01-14 10:30,14,21,21.02,20.97,20.97,32
VIQ13,2013-01-14 11:00,14,21,21,21,21,4
VIQ13,2013-01-14 12:00,14,20.95,20.95,20.94,20.94,12
VIQ13,2013-01-14 12:30,14,20.95,20.97,20.95,20.95,14
VIQ13,2013-01-14 13:00,14,20.92,20.92,20.82,20.82,17
VIQ13,2013-01-14 13:30,14,20.8,20.8,20.77,20.79,26
VIQ13,2013-01-14 14:00,14,20.75,20.75,20.7,20.72,38
VIQ13,2013-01-14 14:30,14,20.75,20.77,20.73,20.74,166
VIQ13,2013-01-14 15:00,14,20.77,20.85,20.77,20.85,47
VIQ13,2013-01-15 07:00,15,20.85,20.85,20.76,20.76,23
VIQ13,2013-01-15 07:30,15,20.75,20.75,20.75,20.75,5
VIQ13,2013-01-15 08:00,15,20.71,20.71,20.59,20.59,24
VIQ13,2013-01-15 08:30,15,20.6,20.74,20.55,20.7,62
VIQ13,2013-01-15 09:00,15,20.66,20.66,20.64,20.64,15
VIQ13,2013-01-15 09:30,15,20.7,20.7,20.68,20.68,7
VIQ13,2013-01-15 10:00,15,20.65,20.69,20.65,20.69,14
VIQ13,2013-01-15 10:30,15,20.65,20.66,20.64,20.65,17
VIQ13,2013-01-15 11:00,15,20.65,20.65,20.65,20.65,1
VIQ13,2013-01-15 12:00,15,20.55,20.59,20.55,20.59,2
VIQ13,2013-01-15 12:30,15,20.6,20.65,20.6,20.65,3
VIQ13,2013-01-15 13:00,15,20.65,20.65,20.65,20.65,1
VIQ13,2013-01-15 13:30,15,20.69,20.7,20.65,20.65,19
VIQ13,2013-01-15 14:00,15,20.63,20.63,20.58,20.6,16
VIQ13,2013-01-15 14:30,15,20.59,20.65,20.59,20.65,5
VIQ13,2013-01-15 15:00,15,20.65,20.8,20.65,20.8,88
VIQ13,2013-01-16 07:00,16,20.85,20.85,20.85,20.85,1
VIQ13,2013-01-16 07:30,16,20.85,20.85,20.75,20.75,12
VIQ13,2013-01-16 08:00,16,20.65,20.65,20.65,20.65,4
VIQ13,2013-01-16 08:30,16,20.65,20.71,20.65,20.7,22
VIQ13,2013-01-16 09:00,16,20.65,20.75,20.65,20.68,65
VIQ13,2013-01-16 09:30,16,20.7,20.7,20.7,20.7,24
VIQ13,2013-01-16 10:00,16,20.69,20.73,20.64,20.66,190
VIQ13,2013-01-16 10:30,16,20.7,20.7,20.68,20.69,134
VIQ13,2013-01-16 11:00,16,20.74,20.75,20.7,20.7,34
VIQ13,2013-01-16 11:30,16,20.7,20.72,20.69,20.69,39
VIQ13,2013-01-16 12:00,16,20.7,20.72,20.65,20.67,39
VIQ13,2013-01-16 12:30,16,20.6,20.62,20.6,20.6,36
VIQ13,2013-01-16 13:00,16,20.6,20.6,20.6,20.6,5
VIQ13,2013-01-16 13:30,16,20.57,20.6,20.55,20.55,80
VIQ13,2013-01-16 14:00,16,20.55,20.7,20.55,20.65,101
VIQ13,2013-01-16 14:30,16,20.7,20.7,20.65,20.7,179
VIQ13,2013-01-16 15:00,16,20.7,20.75,20.65,20.7,473
VIQ13,2013-01-16 15:30,16,20.72,20.72,20.72,20.72,38
VIQ13,2013-01-17 07:00,17,20.68,20.68,20.58,20.6,19
VIQ13,2013-01-17 07:30,17,20.55,20.56,20.46,20.46,12
VIQ13,2013-01-17 08:00,17,20.5,20.51,20.45,20.51,21
VIQ13,2013-01-17 08:30,17,20.55,20.65,20.55,20.6,158
VIQ13,2013-01-17 09:00,17,20.6,20.65,20.5,20.55,142
VIQ13,2013-01-17 09:30,17,20.55,20.65,20.53,20.6,128
VIQ13,2013-01-17 10:00,17,20.6,20.6,20.49,20.5,196
VIQ13,2013-01-17 10:30,17,20.5,20.52,20.5,20.52,9
VIQ13,2013-01-17 11:00,17,20.45,20.47,20.45,20.45,69
VIQ13,2013-01-17 11:30,17,20.47,20.47,20.47,20.47,10
VIQ13,2013-01-17 12:00,17,20.45,20.45,20.4,20.42,130
VIQ13,2013-01-17 12:30,17,20.43,20.43,20.4,20.4,47
VIQ13,2013-01-17 13:00,17,20.4,20.45,20.4,20.45,33
VIQ13,2013-01-17 13:30,17,20.48,20.5,20.48,20.5,11
VIQ13,2013-01-17 14:00,17,20.5,20.55,20.5,20.5,233
VIQ13,2013-01-17 14:30,17,20.52,20.6,20.48,20.6,290
VIQ13,2013-01-17 15:00,17,20.58,20.64,20.4,20.4,615
VIQ13,2013-01-17 15:30,17,20.41,20.41,20.41,20.41,10
VIQ13,2013-01-18 07:00,18,20.4,20.4,20.15,20.15,25
VIQ13,2013-01-18 07:30,18,20.15,20.22,20.15,20.2,20
VIQ13,2013-01-18 08:00,18,20.2,20.2,20.15,20.2,15
VIQ13,2013-01-18 08:30,18,20.3,20.3,20.18,20.25,84
VIQ13,2013-01-18 09:00,18,20.21,20.25,20.15,20.2,190
VIQ13,2013-01-18 09:30,18,20.2,20.2,20.15,20.2,149
VIQ13,2013-01-18 10:00,18,20.2,20.3,20.15,20.15,203
VIQ13,2013-01-18 10:30,18,20.15,20.25,20.15,20.25,125
VIQ13,2013-01-18 11:00,18,20.2,20.22,20.15,20.2,28
VIQ13,2013-01-18 11:30,18,20.2,20.2,20.05,20.12,86
VIQ13,2013-01-18 12:00,18,20.05,20.09,20.04,20.07,30
VIQ13,2013-01-18 12:30,18,20.09,20.09,20,20.03,120
VIQ13,2013-01-18 13:00,18,20.05,20.05,19.99,20,57
VIQ13,2013-01-18 13:30,18,20,20.05,19.99,20.03,86
VIQ13,2013-01-18 14:00,18,20,20.03,19.93,19.93,216
VIQ13,2013-01-18 14:30,18,19.93,19.95,19.9,19.95,234
VIQ13,2013-01-18 15:00,18,19.9,19.96,19.75,19.8,273
VIQ13,2013-01-18 15:30,18,19.77,19.77,19.77,19.77,2
VIQ13,2013-01-22 07:00,22,19.9,19.9,19.85,19.87,35
VIQ13,2013-01-22 07:30,22,19.87,19.87,19.7,19.75,180
VIQ13,2013-01-22 08:00,22,19.75,19.75,19.65,19.65,63
VIQ13,2013-01-22 08:30,22,19.7,19.7,19.65,19.66,264
VIQ13,2013-01-22 09:00,22,19.67,19.75,19.63,19.75,242
VIQ13,2013-01-22 09:30,22,19.75,19.77,19.7,19.7,150
VIQ13,2013-01-22 10:00,22,19.7,19.75,19.65,19.7,71
VIQ13,2013-01-22 10:30,22,19.68,19.75,19.63,19.65,77
VIQ13,2013-01-22 11:00,22,19.65,19.65,19.45,19.45,68
VIQ13,2013-01-22 11:30,22,19.45,19.55,19.44,19.55,46
VIQ13,2013-01-22 12:00,22,19.53,19.53,19.42,19.45,133
VIQ13,2013-01-22 12:30,22,19.45,19.48,19.43,19.45,75
VIQ13,2013-01-22 13:00,22,19.5,19.5,19.43,19.44,11
VIQ13,2013-01-22 13:30,22,19.43,19.43,19.4,19.4,10
VIQ13,2013-01-22 14:00,22,19.45,19.45,19.38,19.39,62
VIQ13,2013-01-22 14:30,22,19.35,19.35,19.28,19.28,92
VIQ13,2013-01-22 15:00,22,19.3,19.32,19.05,19.17,663
VIQ13,2013-01-22 15:30,22,19.18,19.18,19.18,19.18,13
VIQ13,2013-01-23 07:00,23,19.25,19.27,19.2,19.2,49
VIQ13,2013-01-23 07:30,23,19.15,19.17,19.12,19.12,19
VIQ13,2013-01-23 08:00,23,19.12,19.22,19.12,19.18,36
VIQ13,2013-01-23 08:30,23,19.2,19.2,19,19.1,290
VIQ13,2013-01-23 09:00,23,19.1,19.2,19.04,19.16,244
VIQ13,2013-01-23 09:30,23,19.2,19.21,19.05,19.1,324
VIQ13,2013-01-23 10:00,23,19.06,19.15,19.05,19.1,263
VIQ13,2013-01-23 10:30,23,19.11,19.11,19,19.05,131
VIQ13,2013-01-23 11:00,23,19.05,19.05,18.9,18.92,455
VIQ13,2013-01-23 11:30,23,18.93,18.93,18.82,18.85,157
VIQ13,2013-01-23 12:00,23,18.85,18.87,18.8,18.8,190
VIQ13,2013-01-23 12:30,23,18.8,18.82,18.79,18.8,36
VIQ13,2013-01-23 13:00,23,18.8,18.8,18.7,18.7,46
VIQ13,2013-01-23 13:30,23,18.7,18.7,18.6,18.65,308
VIQ13,2013-01-23 14:00,23,18.62,18.65,18.59,18.65,523
VIQ13,2013-01-23 14:30,23,18.65,18.76,18.62,18.75,295
VIQ13,2013-01-23 15:00,23,18.75,18.95,18.75,18.85,734
VIQ13,2013-01-23 15:30,23,18.88,18.88,18.88,18.88,100
VIQ13,2013-01-24 07:00,24,18.85,18.85,18.79,18.79,68
VIQ13,2013-01-24 07:30,24,18.8,18.9,18.75,18.9,37
VIQ13,2013-01-24 08:00,24,18.86,18.9,18.85,18.9,16
VIQ13,2013-01-24 08:30,24,18.9,18.9,18.79,18.81,133
VIQ13,2013-01-24 09:00,24,18.8,18.85,18.68,18.75,159
VIQ13,2013-01-24 09:30,24,18.75,18.85,18.75,18.79,159
VIQ13,2013-01-24 10:00,24,18.75,18.75,18.65,18.65,206
VIQ13,2013-01-24 10:30,24,18.7,18.7,18.65,18.7,239
VIQ13,2013-01-24 11:00,24,18.68,18.8,18.68,18.75,156
VIQ13,2013-01-24 11:30,24,18.76,19,18.76,18.95,272
VIQ13,2013-01-24 12:00,24,18.9,18.97,18.9,18.91,44
VIQ13,2013-01-24 12:30,24,18.95,19.15,18.95,19.07,236
VIQ13,2013-01-24 13:00,24,19.1,19.15,19.05,19.15,103
VIQ13,2013-01-24 13:30,24,19.1,19.1,18.95,18.95,287
VIQ13,2013-01-24 14:00,24,18.95,18.95,18.75,18.81,90
VIQ13,2013-01-24 14:30,24,18.75,18.8,18.75,18.8,100
VIQ13,2013-01-24 15:00,24,18.75,18.85,18.74,18.8,674
VIQ13,2013-01-24 15:30,24,18.83,18.83,18.83,18.83,8
VIQ13,2013-01-25 07:00,25,18.74,18.74,18.65,18.65,49
VIQ13,2013-01-25 07:30,25,18.65,18.75,18.65,18.75,8
VIQ13,2013-01-25 08:00,25,18.8,18.82,18.75,18.77,36
VIQ13,2013-01-25 08:30,25,18.8,18.85,18.65,18.65,206
VIQ13,2013-01-25 09:00,25,18.65,18.8,18.65,18.8,90
VIQ13,2013-01-25 09:30,25,18.8,18.87,18.75,18.8,111
VIQ13,2013-01-25 10:00,25,18.75,18.75,18.7,18.71,188
VIQ13,2013-01-25 10:30,25,18.7,18.8,18.68,18.75,410
VIQ13,2013-01-25 11:00,25,18.75,18.75,18.65,18.75,109
VIQ13,2013-01-25 11:30,25,18.7,18.73,18.66,18.7,26
VIQ13,2013-01-25 12:00,25,18.68,18.7,18.68,18.7,16
VIQ13,2013-01-25 12:30,25,18.7,18.7,18.66,18.69,22
VIQ13,2013-01-25 13:00,25,18.68,18.69,18.68,18.69,12
VIQ13,2013-01-25 13:30,25,18.65,18.75,18.65,18.7,115
VIQ13,2013-01-25 14:00,25,18.7,18.7,18.68,18.7,12
VIQ13,2013-01-25 14:30,25,18.7,18.75,18.68,18.69,143
VIQ13,2013-01-25 15:00,25,18.66,18.75,18.64,18.75,703
VIQ13,2013-01-25 15:30,25,18.72,18.72,18.72,18.72,10
VIQ13,2013-01-28 07:00,28,18.65,18.68,18.63,18.68,13
VIQ13,2013-01-28 07:30,28,18.65,18.7,18.65,18.65,13
VIQ13,2013-01-28 08:00,28,18.6,18.6,18.6,18.6,4
VIQ13,2013-01-28 08:30,28,18.73,18.85,18.7,18.83,48
VIQ13,2013-01-28 09:00,28,18.85,18.95,18.75,18.75,120
VIQ13,2013-01-28 09:30,28,18.8,18.85,18.75,18.75,67
VIQ13,2013-01-28 10:00,28,18.72,18.72,18.65,18.65,38
VIQ13,2013-01-28 10:30,28,18.65,18.69,18.65,18.69,84
VIQ13,2013-01-28 11:00,28,18.75,18.82,18.73,18.79,78
VIQ13,2013-01-28 11:30,28,18.79,18.8,18.75,18.75,93
VIQ13,2013-01-28 12:00,28,18.8,18.85,18.8,18.85,38
VIQ13,2013-01-28 12:30,28,18.8,18.8,18.75,18.75,51
VIQ13,2013-01-28 13:00,28,18.75,18.75,18.67,18.75,79
VIQ13,2013-01-28 13:30,28,18.73,18.73,18.65,18.67,50
VIQ13,2013-01-28 14:00,28,18.72,18.8,18.72,18.8,80
VIQ13,2013-01-28 14:30,28,18.85,18.85,18.65,18.65,152
VIQ13,2013-01-28 15:00,28,18.65,18.75,18.63,18.75,792
VIQ13,2013-01-28 15:30,28,18.72,18.72,18.72,18.72,10
VIQ13,2013-01-29 07:00,29,18.85,18.85,18.82,18.82,10
VIQ13,2013-01-29 07:30,29,18.83,18.83,18.83,18.83,25
VIQ13,2013-01-29 08:00,29,18.9,18.9,18.88,18.9,14
VIQ13,2013-01-29 08:30,29,18.9,18.95,18.8,18.8,27
VIQ13,2013-01-29 09:00,29,18.85,18.98,18.83,18.85,102
VIQ13,2013-01-29 09:30,29,18.85,18.85,18.8,18.8,38
VIQ13,2013-01-29 10:00,29,18.79,18.82,18.55,18.55,124
VIQ13,2013-01-29 10:30,29,18.6,18.6,18.5,18.6,146
VIQ13,2013-01-29 11:00,29,18.6,18.6,18.55,18.55,18
VIQ13,2013-01-29 11:30,29,18.55,18.55,18.5,18.5,22
VIQ13,2013-01-29 12:00,29,18.5,18.5,18.48,18.5,28
VIQ13,2013-01-29 12:30,29,18.5,18.5,18.5,18.5,4
VIQ13,2013-01-29 13:00,29,18.5,18.55,18.5,18.55,28
VIQ13,2013-01-29 13:30,29,18.54,18.6,18.54,18.6,24
VIQ13,2013-01-29 14:00,29,18.6,18.6,18.52,18.55,144
VIQ13,2013-01-29 14:30,29,18.55,18.7,18.5,18.65,340
VIQ13,2013-01-29 15:00,29,18.63,18.7,18.54,18.7,1011
VIQ13,2013-01-29 15:30,29,18.67,18.67,18.67,18.67,10
VIQ13,2013-01-30 07:00,30,18.75,18.8,18.75,18.75,118
VIQ13,2013-01-30 07:30,30,18.85,18.95,18.73,18.73,156
VIQ13,2013-01-30 08:00,30,18.75,18.8,18.73,18.75,118
VIQ13,2013-01-30 08:30,30,18.7,18.8,18.63,18.7,132
VIQ13,2013-01-30 09:00,30,18.75,18.8,18.65,18.8,90
VIQ13,2013-01-30 09:30,30,18.75,18.78,18.6,18.62,117
VIQ13,2013-01-30 10:00,30,18.6,18.6,18.5,18.6,138
VIQ13,2013-01-30 10:30,30,18.6,18.6,18.52,18.6,57
VIQ13,2013-01-30 11:00,30,18.6,18.7,18.6,18.65,48
VIQ13,2013-01-30 11:30,30,18.65,18.65,18.53,18.55,34
VIQ13,2013-01-30 12:00,30,18.55,18.6,18.55,18.57,20
VIQ13,2013-01-30 12:30,30,18.55,18.65,18.54,18.58,20
VIQ13,2013-01-30 13:00,30,18.6,18.65,18.56,18.6,34
VIQ13,2013-01-30 13:30,30,18.65,18.7,18.63,18.65,30
VIQ13,2013-01-30 14:00,30,18.65,18.85,18.65,18.8,109
VIQ13,2013-01-30 14:30,30,18.8,18.95,18.79,18.94,270
VIQ13,2013-01-30 15:00,30,18.94,18.95,18.85,18.9,469
VIQ13,2013-01-30 15:30,30,18.92,18.92,18.92,18.92,40
VIQ13,2013-01-31 07:00,31,18.98,19.02,18.95,18.99,56
VIQ13,2013-01-31 07:30,31,19.02,19.1,18.96,19.05,79
VIQ13,2013-01-31 08:00,31,19,19,18.95,18.95,37
VIQ13,2013-01-31 08:30,31,19,19,18.65,18.73,210
VIQ13,2013-01-31 09:00,31,18.78,18.9,18.7,18.85,151
VIQ13,2013-01-31 09:30,31,18.87,18.9,18.83,18.83,93
VIQ13,2013-01-31 10:00,31,18.9,18.92,18.85,18.9,114
VIQ13,2013-01-31 10:30,31,18.9,19,18.88,19,164
VIQ13,2013-01-31 11:00,31,18.95,18.95,18.88,18.88,21
VIQ13,2013-01-31 11:30,31,18.88,18.9,18.85,18.9,25
VIQ13,2013-01-31 12:00,31,18.85,18.95,18.85,18.95,15
VIQ13,2013-01-31 12:30,31,18.95,18.95,18.9,18.9,16
VIQ13,2013-01-31 13:00,31,18.9,18.95,18.9,18.92,24
VIQ13,2013-01-31 13:30,31,18.9,18.95,18.83,18.85,86
VIQ13,2013-01-31 14:00,31,18.86,18.95,18.86,18.95,35
VIQ13,2013-01-31 14:30,31,18.9,18.95,18.85,18.95,156
VIQ13,2013-01-31 15:00,31,18.9,19.05,18.9,19.05,1277
VIQ13,2013-01-31 15:30,31,19.04,19.04,19.04,19.04,7
VIQ13,2013-02-01 07:00,1,18.8,18.85,18.8,18.83,18
VIQ13,2013-02-01 07:30,1,18.79,18.85,18.65,18.75,52
VIQ13,2013-02-01 08:00,1,18.8,18.85,18.7,18.8,123
VIQ13,2013-02-01 08:30,1,18.85,18.86,18.7,18.8,392
VIQ13,2013-02-01 09:00,1,18.75,18.77,18.7,18.75,336
VIQ13,2013-02-01 09:30,1,18.75,18.8,18.7,18.7,249
VIQ13,2013-02-01 10:00,1,18.7,18.81,18.65,18.75,202
VIQ13,2013-02-01 10:30,1,18.77,18.8,18.71,18.75,174
VIQ13,2013-02-01 11:00,1,18.7,18.76,18.7,18.73,71
VIQ13,2013-02-01 11:30,1,18.75,18.8,18.75,18.8,136
VIQ13,2013-02-01 12:00,1,18.8,18.85,18.8,18.85,25
VIQ13,2013-02-01 12:30,1,18.8,18.8,18.8,18.8,1
VIQ13,2013-02-01 13:00,1,18.8,18.85,18.8,18.8,58
VIQ13,2013-02-01 13:30,1,18.8,18.85,18.8,18.8,132
VIQ13,2013-02-01 14:00,1,18.85,18.85,18.8,18.8,85
VIQ13,2013-02-01 14:30,1,18.83,18.9,18.8,18.85,227
VIQ13,2013-02-01 15:00,1,18.89,19,18.85,19,769
VIQ13,2013-02-01 15:30,1,18.97,18.97,18.97,18.97,122
VIQ13,2013-02-04 07:00,4,19.05,19.15,18.94,19,166
VIQ13,2013-02-04 07:30,4,19,19.02,18.95,18.95,49
VIQ13,2013-02-04 08:00,4,18.95,18.95,18.9,18.95,112
VIQ13,2013-02-04 08:30,4,18.98,18.98,18.8,18.82,196
VIQ13,2013-02-04 09:00,4,18.85,18.92,18.8,18.91,113
VIQ13,2013-02-04 09:30,4,18.95,19,18.92,18.99,139
VIQ13,2013-02-04 10:00,4,19,19.15,18.99,19.1,180
VIQ13,2013-02-04 10:30,4,19.15,19.2,19.1,19.2,44
VIQ13,2013-02-04 11:00,4,19.15,19.25,19.1,19.25,156
VIQ13,2013-02-04 11:30,4,19.28,19.3,19.2,19.23,52
VIQ13,2013-02-04 12:00,4,19.23,19.23,19.15,19.2,102
VIQ13,2013-02-04 12:30,4,19.2,19.25,19.2,19.22,9
VIQ13,2013-02-04 13:00,4,19.23,19.23,19.15,19.16,67
VIQ13,2013-02-04 13:30,4,19.18,19.18,19.1,19.13,52
VIQ13,2013-02-04 14:00,4,19.15,19.2,19.1,19.13,171
VIQ13,2013-02-04 14:30,4,19.15,19.35,19.15,19.35,256
VIQ13,2013-02-04 15:00,4,19.31,19.34,19.1,19.1,445
VIQ13,2013-02-04 15:30,4,19.12,19.12,19.12,19.12,8
VIQ13,2013-02-05 07:00,5,18.86,18.9,18.85,18.85,4
VIQ13,2013-02-05 07:30,5,18.9,19.07,18.9,19,56
VIQ13,2013-02-05 08:00,5,19,19,18.95,19,24
VIQ13,2013-02-05 08:30,5,19.05,19.05,18.8,18.88,77
VIQ13,2013-02-05 09:00,5,18.88,18.95,18.8,18.9,48
VIQ13,2013-02-05 09:30,5,18.95,18.95,18.85,18.9,35
VIQ13,2013-02-05 10:00,5,18.86,18.9,18.83,18.85,98
VIQ13,2013-02-05 10:30,5,18.85,18.95,18.85,18.95,50
VIQ13,2013-02-05 11:00,5,18.9,18.9,18.85,18.88,35
VIQ13,2013-02-05 11:30,5,18.88,18.9,18.85,18.89,30
VIQ13,2013-02-05 12:00,5,18.81,18.84,18.79,18.79,27
VIQ13,2013-02-05 12:30,5,18.79,18.8,18.75,18.78,52
VIQ13,2013-02-05 13:00,5,18.75,18.8,18.7,18.76,103
VIQ13,2013-02-05 13:30,5,18.76,18.79,18.71,18.73,81
VIQ13,2013-02-05 14:00,5,18.75,18.8,18.75,18.8,161
VIQ13,2013-02-05 14:30,5,18.8,19.02,18.76,19.02,171
VIQ13,2013-02-05 15:00,5,19,19.05,18.94,19.05,1035
VIQ13,2013-02-05 15:30,5,19.02,19.02,19.02,19.02,5
VIQ13,2013-02-06 07:00,6,19.08,19.08,19.04,19.05,33
VIQ13,2013-02-06 07:30,6,19.08,19.17,19.08,19.1,124
VIQ13,2013-02-06 08:00,6,19.13,19.15,19.1,19.1,25
VIQ13,2013-02-06 08:30,6,19.1,19.1,18.95,19,88
VIQ13,2013-02-06 09:00,6,19.05,19.1,19.05,19.05,38
VIQ13,2013-02-06 09:30,6,19.05,19.15,18.99,19,65
VIQ13,2013-02-06 10:00,6,19,19.05,18.93,18.95,54
VIQ13,2013-02-06 10:30,6,19.05,19.05,18.97,19,49
VIQ13,2013-02-06 11:00,6,19,19,18.85,18.91,163
VIQ13,2013-02-06 11:30,6,18.95,19.05,18.9,19.05,121
VIQ13,2013-02-06 12:00,6,19.1,19.15,19.05,19.05,28
VIQ13,2013-02-06 12:30,6,19.15,19.2,19.1,19.15,40
VIQ13,2013-02-06 13:00,6,19.09,19.1,18.94,19,223
VIQ13,2013-02-06 13:30,6,19,19,18.92,19,15
VIQ13,2013-02-06 14:00,6,18.95,19,18.89,18.95,122
VIQ13,2013-02-06 14:30,6,18.93,18.95,18.85,18.85,216
VIQ13,2013-02-06 15:00,6,18.9,19,18.9,18.9,1034
VIQ13,2013-02-06 15:30,6,18.92,18.92,18.92,18.92,2
VIQ13,2013-02-07 07:00,7,18.85,18.85,18.68,18.68,59
VIQ13,2013-02-07 07:30,7,18.75,18.75,18.7,18.7,2
VIQ13,2013-02-07 08:00,7,18.75,18.75,18.67,18.75,37
VIQ13,2013-02-07 08:30,7,18.75,18.93,18.75,18.9,164
VIQ13,2013-02-07 09:00,7,18.91,19.15,18.9,19.15,128
VIQ13,2013-02-07 09:30,7,19.11,19.27,19.1,19.15,241
VIQ13,2013-02-07 10:00,7,19.13,19.2,19.1,19.17,138
VIQ13,2013-02-07 10:30,7,19.2,19.25,19.1,19.1,112
VIQ13,2013-02-07 11:00,7,19.1,19.11,19.01,19.07,110
VIQ13,2013-02-07 11:30,7,19,19.05,18.99,19,140
VIQ13,2013-02-07 12:00,7,19,19.03,18.92,18.92,337
VIQ13,2013-02-07 12:30,7,18.9,18.91,18.84,18.89,340
VIQ13,2013-02-07 13:00,7,18.85,18.92,18.85,18.85,112
VIQ13,2013-02-07 13:30,7,18.9,18.95,18.8,18.85,15
VIQ13,2013-02-07 14:00,7,18.85,18.89,18.82,18.86,44
VIQ13,2013-02-07 14:30,7,18.85,18.96,18.81,18.85,131
VIQ13,2013-02-07 15:00,7,18.83,18.9,18.8,18.9,493
VIQ13,2013-02-07 15:30,7,18.87,18.87,18.87,18.87,20
VIQ13,2013-02-08 07:00,8,18.88,18.9,18.85,18.9,11
VIQ13,2013-02-08 07:30,8,18.85,18.86,18.79,18.8,80
VIQ13,2013-02-08 08:00,8,18.8,18.8,18.7,18.77,73
VIQ13,2013-02-08 08:30,8,18.8,18.85,18.67,18.67,362
VIQ13,2013-02-08 09:00,8,18.7,18.75,18.63,18.65,251
VIQ13,2013-02-08 09:30,8,18.7,18.7,18.63,18.66,58
VIQ13,2013-02-08 10:00,8,18.66,18.7,18.65,18.7,82
VIQ13,2013-02-08 10:30,8,18.7,18.7,18.63,18.63,159
VIQ13,2013-02-08 11:00,8,18.66,18.7,18.55,18.6,260
VIQ13,2013-02-08 11:30,8,18.61,18.7,18.61,18.7,56
VIQ13,2013-02-08 12:00,8,18.67,18.68,18.65,18.68,48
VIQ13,2013-02-08 12:30,8,18.68,18.68,18.63,18.63,35
VIQ13,2013-02-08 13:00,8,18.64,18.65,18.58,18.63,341
VIQ13,2013-02-08 13:30,8,18.6,18.65,18.55,18.65,235
VIQ13,2013-02-08 14:00,8,18.65,18.68,18.64,18.68,20
VIQ13,2013-02-08 14:30,8,18.67,18.7,18.6,18.67,258
VIQ13,2013-02-08 15:00,8,18.65,18.65,18.55,18.6,497
VIQ13,2013-02-08 15:30,8,18.56,18.56,18.56,18.56,10
VIQ13,2013-02-11 07:00,11,18.52,18.54,18.5,18.5,44
VIQ13,2013-02-11 07:30,11,18.5,18.5,18.5,18.5,1
VIQ13,2013-02-11 08:00,11,18.5,18.52,18.47,18.52,17
VIQ13,2013-02-11 08:30,11,18.55,18.62,18.45,18.55,222
VIQ13,2013-02-11 09:00,11,18.6,18.65,18.55,18.55,187
VIQ13,2013-02-11 09:30,11,18.6,18.65,18.5,18.5,145
VIQ13,2013-02-11 10:00,11,18.48,18.48,18.35,18.45,73
VIQ13,2013-02-11 10:30,11,18.45,18.47,18.4,18.45,24
VIQ13,2013-02-11 11:00,11,18.46,18.55,18.42,18.42,32
VIQ13,2013-02-11 11:30,11,18.45,18.55,18.45,18.5,31
VIQ13,2013-02-11 12:00,11,18.45,18.5,18.42,18.5,42
VIQ13,2013-02-11 12:30,11,18.5,18.55,18.45,18.51,151
VIQ13,2013-02-11 13:00,11,18.5,18.5,18.45,18.48,10
VIQ13,2013-02-11 13:30,11,18.5,18.5,18.48,18.48,31
VIQ13,2013-02-11 14:00,11,18.5,18.5,18.4,18.4,88
VIQ13,2013-02-11 14:30,11,18.43,18.43,18.3,18.35,51
VIQ13,2013-02-11 15:00,11,18.35,18.45,18.35,18.45,318
VIQ13,2013-02-11 15:30,11,18.35,18.42,18.35,18.42,555
VIQ13,2013-02-12 07:00,12,18.42,18.42,18.26,18.28,153
VIQ13,2013-02-12 07:30,12,18.26,18.28,18.25,18.28,132
VIQ13,2013-02-12 08:00,12,18.28,18.3,18.28,18.3,6
VIQ13,2013-02-12 08:30,12,18.25,18.35,18.25,18.35,62
VIQ13,2013-02-12 09:00,12,18.33,18.33,18.3,18.31,58
VIQ13,2013-02-12 09:30,12,18.35,18.42,18.33,18.42,104
VIQ13,2013-02-12 10:00,12,18.4,18.45,18.35,18.4,209
VIQ13,2013-02-12 10:30,12,18.38,18.4,18.35,18.35,54
VIQ13,2013-02-12 11:00,12,18.35,18.4,18.25,18.25,221
VIQ13,2013-02-12 11:30,12,18.26,18.29,18.15,18.2,174
VIQ13,2013-02-12 12:00,12,18.15,18.21,18.15,18.15,80
VIQ13,2013-02-12 12:30,12,18.15,18.2,18.1,18.2,115
VIQ13,2013-02-12 13:00,12,18.2,18.22,18.15,18.2,102
VIQ13,2013-02-12 13:30,12,18.2,18.2,18.15,18.19,92
VIQ13,2013-02-12 14:00,12,18.15,18.25,18.15,18.2,103
VIQ13,2013-02-12 14:30,12,18.25,18.3,18.2,18.25,246
VIQ13,2013-02-12 15:00,12,18.3,18.4,18.27,18.4,423
VIQ13,2013-02-12 15:30,12,18.37,18.37,18.37,18.37,22
VIQ13,2013-02-13 07:00,13,18.2,18.24,18.13,18.15,150
VIQ13,2013-02-13 07:30,13,18.2,18.2,18.18,18.18,44
VIQ13,2013-02-13 08:00,13,18.2,18.2,18.15,18.2,91
VIQ13,2013-02-13 08:30,13,18.2,18.3,18.15,18.24,649
VIQ13,2013-02-13 09:00,13,18.25,18.3,18.25,18.3,252
VIQ13,2013-02-13 09:30,13,18.3,18.4,18.28,18.35,132
VIQ13,2013-02-13 10:00,13,18.35,18.5,18.32,18.37,275
VIQ13,2013-02-13 10:30,13,18.4,18.47,18.37,18.45,151
VIQ13,2013-02-13 11:00,13,18.45,18.45,18.4,18.4,17
VIQ13,2013-02-13 11:30,13,18.4,18.4,18.32,18.4,96
VIQ13,2013-02-13 12:00,13,18.35,18.35,18.25,18.25,70
VIQ13,2013-02-13 12:30,13,18.28,18.34,18.28,18.32,179
VIQ13,2013-02-13 13:00,13,18.3,18.4,18.25,18.37,110
VIQ13,2013-02-13 13:30,13,18.38,18.45,18.35,18.35,107
VIQ13,2013-02-13 14:00,13,18.37,18.4,18.25,18.34,165
VIQ13,2013-02-13 14:30,13,18.3,18.35,18.25,18.3,342
VIQ13,2013-02-13 15:00,13,18.3,18.3,18.15,18.15,1065
VIQ13,2013-02-13 15:30,13,18.18,18.18,18.18,18.18,54
VIQ13,2013-02-14 07:00,14,18.32,18.32,18.27,18.27,120
VIQ13,2013-02-14 07:30,14,18.28,18.31,18.25,18.31,125
VIQ13,2013-02-14 08:00,14,18.35,18.45,18.33,18.45,112
VIQ13,2013-02-14 08:30,14,18.45,18.5,18.35,18.4,208
VIQ13,2013-02-14 09:00,14,18.4,18.45,18.38,18.4,323
VIQ13,2013-02-14 09:30,14,18.45,18.45,18.32,18.32,125
VIQ13,2013-02-14 10:00,14,18.35,18.42,18.32,18.4,635
VIQ13,2013-02-14 10:30,14,18.4,18.4,18.3,18.35,302
VIQ13,2013-02-14 11:00,14,18.35,18.38,18.25,18.29,382
VIQ13,2013-02-14 11:30,14,18.3,18.35,18.25,18.27,152
VIQ13,2013-02-14 12:00,14,18.25,18.28,18.25,18.27,16
VIQ13,2013-02-14 12:30,14,18.3,18.3,18.3,18.3,64
VIQ13,2013-02-14 13:00,14,18.3,18.3,18.25,18.25,30
VIQ13,2013-02-14 13:30,14,18.3,18.3,18.25,18.25,39
VIQ13,2013-02-14 14:00,14,18.3,18.3,18.25,18.3,149
VIQ13,2013-02-14 14:30,14,18.29,18.3,18.25,18.3,258
VIQ13,2013-02-14 15:00,14,18.29,18.35,18.2,18.35,1107
VIQ13,2013-02-14 15:30,14,18.33,18.33,18.33,18.33,23
VIQ13,2013-02-15 07:00,15,18.35,18.35,18.23,18.25,192
VIQ13,2013-02-15 07:30,15,18.22,18.22,18.22,18.22,5
VIQ13,2013-02-15 08:00,15,18.25,18.25,18.2,18.2,94
VIQ13,2013-02-15 08:30,15,18.25,18.3,18.2,18.3,208
VIQ13,2013-02-15 09:00,15,18.25,18.3,18.2,18.27,109
VIQ13,2013-02-15 09:30,15,18.27,18.34,18.25,18.29,174
VIQ13,2013-02-15 10:00,15,18.25,18.32,18.25,18.3,55
VIQ13,2013-02-15 10:30,15,18.35,18.45,18.35,18.4,414
VIQ13,2013-02-15 11:00,15,18.4,18.45,18.35,18.4,50
VIQ13,2013-02-15 11:30,15,18.4,18.4,18.3,18.33,22
VIQ13,2013-02-15 12:00,15,18.35,18.35,18.25,18.25,162
VIQ13,2013-02-15 12:30,15,18.3,18.3,18.2,18.24,289
VIQ13,2013-02-15 13:00,15,18.25,18.45,18.24,18.4,154
VIQ13,2013-02-15 13:30,15,18.4,18.45,18.35,18.4,202
VIQ13,2013-02-15 14:00,15,18.45,18.45,18.3,18.35,98
VIQ13,2013-02-15 14:30,15,18.35,18.38,18.3,18.3,286
VIQ13,2013-02-15 15:00,15,18.33,18.4,18.25,18.4,1076
VIQ13,2013-02-15 15:30,15,18.38,18.38,18.38,18.38,14
VIQ13,2013-02-19 07:00,19,18.2,18.23,18.15,18.16,183
VIQ13,2013-02-19 07:30,19,18.2,18.21,18.16,18.2,34
VIQ13,2013-02-19 08:00,19,18.2,18.25,18.2,18.21,36
VIQ13,2013-02-19 08:30,19,18.25,18.25,18.1,18.1,346
VIQ13,2013-02-19 09:00,19,18.14,18.2,18.07,18.07,320
VIQ13,2013-02-19 09:30,19,18.09,18.15,18.05,18.12,137
VIQ13,2013-02-19 10:00,19,18.1,18.12,18,18,137
VIQ13,2013-02-19 10:30,19,18,18.05,17.95,17.97,159
VIQ13,2013-02-19 11:00,19,18,18.03,18,18.02,53
VIQ13,2013-02-19 11:30,19,18.05,18.05,18,18.03,139
VIQ13,2013-02-19 12:00,19,18,18.03,18,18.03,255
VIQ13,2013-02-19 12:30,19,18,18.03,18,18,179
VIQ13,2013-02-19 13:00,19,18,18.02,17.85,17.9,262
VIQ13,2013-02-19 13:30,19,17.93,17.94,17.92,17.93,26
VIQ13,2013-02-19 14:00,19,17.9,17.93,17.85,17.85,1247
VIQ13,2013-02-19 14:30,19,17.85,17.9,17.85,17.85,751
VIQ13,2013-02-19 15:00,19,17.9,17.95,17.85,17.95,2149
VIQ13,2013-02-19 15:30,19,17.92,17.92,17.92,17.92,25
VIQ13,2013-02-20 07:00,20,17.8,17.8,17.7,17.8,47
VIQ13,2013-02-20 07:30,20,17.8,17.8,17.78,17.8,19
VIQ13,2013-02-20 08:00,20,17.8,17.9,17.78,17.9,62
VIQ13,2013-02-20 08:30,20,17.85,17.97,17.8,17.95,372
VIQ13,2013-02-20 09:00,20,17.95,17.95,17.85,17.9,308
VIQ13,2013-02-20 09:30,20,17.85,18.02,17.85,18,107
VIQ13,2013-02-20 10:00,20,18.02,18.1,17.85,17.9,700
VIQ13,2013-02-20 10:30,20,17.94,18,17.9,17.95,268
VIQ13,2013-02-20 11:00,20,17.98,18,17.9,17.94,120
VIQ13,2013-02-20 11:30,20,17.92,17.94,17.9,17.9,18
VIQ13,2013-02-20 12:00,20,17.93,17.97,17.93,17.95,61
VIQ13,2013-02-20 12:30,20,17.95,17.98,17.9,17.95,239
VIQ13,2013-02-20 13:00,20,17.93,17.95,17.8,17.9,419
VIQ13,2013-02-20 13:30,20,17.89,18.11,17.85,18.05,357
VIQ13,2013-02-20 14:00,20,18.05,18.21,18.05,18.2,644
VIQ13,2013-02-20 14:30,20,18.2,18.3,18.15,18.18,1273
VIQ13,2013-02-20 15:00,20,18.2,18.4,18.2,18.4,1347
VIQ13,2013-02-20 15:30,20,18.38,18.38,18.38,18.38,40
VIQ13,2013-02-21 07:00,21,18.4,18.42,18.25,18.25,162
VIQ13,2013-02-21 07:30,21,18.25,18.3,18.15,18.2,28
VIQ13,2013-02-21 08:00,21,18.2,18.2,18.15,18.2,23
VIQ13,2013-02-21 08:30,21,18.25,18.54,18.2,18.45,891
VIQ13,2013-02-21 09:00,21,18.45,18.48,18.33,18.33,360
VIQ13,2013-02-21 09:30,21,18.3,18.45,18.2,18.4,655
VIQ13,2013-02-21 10:00,21,18.35,18.45,18.35,18.4,109
VIQ13,2013-02-21 10:30,21,18.4,18.48,18.36,18.4,260
VIQ13,2013-02-21 11:00,21,18.38,18.53,18.36,18.5,314
VIQ13,2013-02-21 11:30,21,18.45,18.55,18.4,18.4,251
VIQ13,2013-02-21 12:00,21,18.4,18.5,18.35,18.44,95
VIQ13,2013-02-21 12:30,21,18.44,18.5,18.35,18.45,329
VIQ13,2013-02-21 13:00,21,18.45,18.55,18.45,18.5,1624
VIQ13,2013-02-21 13:30,21,18.5,18.55,18.3,18.3,491
VIQ13,2013-02-21 14:00,21,18.32,18.4,18.25,18.3,331
VIQ13,2013-02-21 14:30,21,18.3,18.44,18.25,18.44,290
VIQ13,2013-02-21 15:00,21,18.4,18.55,18.3,18.55,901
VIQ13,2013-02-21 15:30,21,18.6,18.6,18.6,18.6,68
VIQ13,2013-02-22 07:00,22,18.35,18.4,18.26,18.26,340
VIQ13,2013-02-22 07:30,22,18.3,18.3,18.25,18.25,235
VIQ13,2013-02-22 08:00,22,18.25,18.28,18.2,18.25,183
VIQ13,2013-02-22 08:30,22,18.24,18.45,18.2,18.35,643
VIQ13,2013-02-22 09:00,22,18.3,18.44,18.3,18.35,286
VIQ13,2013-02-22 09:30,22,18.35,18.42,18.25,18.3,831
VIQ13,2013-02-22 10:00,22,18.35,18.35,18.25,18.25,187
VIQ13,2013-02-22 10:30,22,18.29,18.33,18.2,18.2,543
VIQ13,2013-02-22 11:00,22,18.2,18.28,18.15,18.15,304
VIQ13,2013-02-22 11:30,22,18.18,18.18,18.05,18.05,272
VIQ13,2013-02-22 12:00,22,18.05,18.22,18,18.21,484
VIQ13,2013-02-22 12:30,22,18.22,18.25,18.2,18.2,113
VIQ13,2013-02-22 13:00,22,18.2,18.28,18.2,18.28,165
VIQ13,2013-02-22 13:30,22,18.25,18.25,18.2,18.2,45
VIQ13,2013-02-22 14:00,22,18.2,18.21,18.05,18.09,347
VIQ13,2013-02-22 14:30,22,18.05,18.12,18.05,18.08,281
VIQ13,2013-02-22 15:00,22,18.1,18.3,18.05,18.3,1095
VIQ13,2013-02-22 15:30,22,18.25,18.25,18.25,18.25,1
VIQ13,2013-02-25 07:00,25,17.95,18.04,17.95,17.99,73
VIQ13,2013-02-25 07:30,25,18,18.02,17.95,18,135
VIQ13,2013-02-25 08:00,25,17.99,17.99,17.9,17.9,251
VIQ13,2013-02-25 08:30,25,17.9,18.04,17.83,17.9,1279
VIQ13,2013-02-25 09:00,25,17.85,17.98,17.7,17.95,808
VIQ13,2013-02-25 09:30,25,17.93,18.05,17.8,17.95,913
VIQ13,2013-02-25 10:00,25,17.95,18.05,17.9,17.95,316
VIQ13,2013-02-25 10:30,25,18,18.35,17.97,18.32,530
VIQ13,2013-02-25 11:00,25,18.3,18.34,18.2,18.29,388
VIQ13,2013-02-25 11:30,25,18.29,18.35,18.2,18.2,209
VIQ13,2013-02-25 12:00,25,18.2,18.35,18.15,18.35,162
VIQ13,2013-02-25 12:30,25,18.35,18.51,18.34,18.51,343
VIQ13,2013-02-25 13:00,25,18.5,18.63,18.45,18.5,486
VIQ13,2013-02-25 13:30,25,18.45,18.61,18.4,18.45,742
VIQ13,2013-02-25 14:00,25,18.45,19.05,18.4,19.01,866
VIQ13,2013-02-25 14:30,25,19,19.1,18.75,18.8,2020
VIQ13,2013-02-25 15:00,25,18.8,18.8,18.55,18.75,2535
VIQ13,2013-02-25 15:30,25,18.7,18.7,18.7,18.7,30
VIQ13,2013-02-26 07:00,26,18.6,18.75,18.5,18.75,656
VIQ13,2013-02-26 07:30,26,18.74,18.77,18.55,18.55,640
VIQ13,2013-02-26 08:00,26,18.5,18.6,18.37,18.6,980
VIQ13,2013-02-26 08:30,26,18.6,18.65,18.23,18.27,1758
VIQ13,2013-02-26 09:00,26,18.25,18.6,18.18,18.6,775
VIQ13,2013-02-26 09:30,26,18.63,18.69,18.35,18.47,536
VIQ13,2013-02-26 10:00,26,18.5,18.9,18.45,18.9,1082
VIQ13,2013-02-26 10:30,26,18.85,18.92,18.7,18.75,729
VIQ13,2013-02-26 11:00,26,18.78,18.8,18.57,18.65,673
VIQ13,2013-02-26 11:30,26,18.65,18.69,18.38,18.43,523
VIQ13,2013-02-26 12:00,26,18.4,18.7,18.35,18.68,582
VIQ13,2013-02-26 12:30,26,18.68,18.7,18.5,18.63,311
VIQ13,2013-02-26 13:00,26,18.63,18.72,18.55,18.7,298
VIQ13,2013-02-26 13:30,26,18.68,18.85,18.65,18.79,600
VIQ13,2013-02-26 14:00,26,18.8,18.88,18.75,18.8,301
VIQ13,2013-02-26 14:30,26,18.79,18.85,18.44,18.45,846
VIQ13,2013-02-26 15:00,26,18.4,18.7,18.4,18.65,961
VIQ13,2013-02-26 15:30,26,18.69,18.69,18.69,18.69,1
VIQ13,2013-02-27 07:00,27,18.6,18.65,18.6,18.65,150
VIQ13,2013-02-27 07:30,27,18.65,18.65,18.57,18.59,97
VIQ13,2013-02-27 08:00,27,18.59,18.59,18.52,18.55,69
VIQ13,2013-02-27 08:30,27,18.55,18.58,18.27,18.35,611
VIQ13,2013-02-27 09:00,27,18.35,18.4,18.24,18.25,294
VIQ13,2013-02-27 09:30,27,18.3,18.4,18.2,18.25,262
VIQ13,2013-02-27 10:00,27,18.3,18.3,18.15,18.2,543
VIQ13,2013-02-27 10:30,27,18.2,18.24,18.1,18.15,241
VIQ13,2013-02-27 11:00,27,18.12,18.2,18.1,18.1,105
VIQ13,2013-02-27 11:30,27,18.1,18.26,18,18.2,376
VIQ13,2013-02-27 12:00,27,18.2,18.26,18.15,18.2,150
VIQ13,2013-02-27 12:30,27,18.2,18.25,18.14,18.2,203
VIQ13,2013-02-27 13:00,27,18.2,18.3,18.1,18.18,170
VIQ13,2013-02-27 13:30,27,18.18,18.25,18.1,18.13,743
VIQ13,2013-02-27 14:00,27,18.13,18.2,18.05,18.05,371
VIQ13,2013-02-27 14:30,27,18.08,18.18,18,18.15,426
VIQ13,2013-02-27 15:00,27,18.2,18.2,18.1,18.15,1129
VIQ13,2013-02-27 15:30,27,18.15,18.15,18.15,18.15,50
VIQ13,2013-02-28 07:00,28,18.1,18.15,18.09,18.11,55
VIQ13,2013-02-28 07:30,28,18.1,18.11,18,18,35
VIQ13,2013-02-28 08:00,28,17.98,18.05,17.98,18.03,97
VIQ13,2013-02-28 08:30,28,18,18.27,17.95,18.05,653
VIQ13,2013-02-28 09:00,28,18,18.06,17.89,17.98,490
VIQ13,2013-02-28 09:30,28,18,18.2,18,18.15,283
VIQ13,2013-02-28 10:00,28,18.19,18.19,18.05,18.05,217
VIQ13,2013-02-28 10:30,28,18.07,18.18,18.05,18.15,174
VIQ13,2013-02-28 11:00,28,18.1,18.1,18,18,96
VIQ13,2013-02-28 11:30,28,18,18.05,17.9,17.95,171
VIQ13,2013-02-28 12:00,28,17.95,18.03,17.95,18.03,119
VIQ13,2013-02-28 12:30,28,18,18.11,18,18.1,190
VIQ13,2013-02-28 13:00,28,18.1,18.15,18,18.05,427
VIQ13,2013-02-28 13:30,28,18.06,18.28,18.05,18.2,261
VIQ13,2013-02-28 14:00,28,18.2,18.3,18.15,18.2,118
VIQ13,2013-02-28 14:30,28,18.2,18.45,18.15,18.43,393
VIQ13,2013-02-28 15:00,28,18.45,18.55,18.3,18.35,908
VIQ13,2013-02-28 15:30,28,18.38,18.38,18.38,18.38,50
VIQ13,2013-03-01 07:00,1,18.65,18.67,18.45,18.52,195
VIQ13,2013-03-01 07:30,1,18.55,18.65,18.36,18.38,188
VIQ13,2013-03-01 08:00,1,18.4,18.45,18.35,18.45,68
VIQ13,2013-03-01 08:30,1,18.4,18.72,18.3,18.38,652
VIQ13,2013-03-01 09:00,1,18.39,18.5,18.25,18.36,529
VIQ13,2013-03-01 09:30,1,18.35,18.36,18.2,18.29,355
VIQ13,2013-03-01 10:00,1,18.27,18.45,18.2,18.45,359
VIQ13,2013-03-01 10:30,1,18.4,18.5,18.3,18.3,151
VIQ13,2013-03-01 11:00,1,18.3,18.36,18.2,18.36,168
VIQ13,2013-03-01 11:30,1,18.35,18.45,18.35,18.45,87
VIQ13,2013-03-01 12:00,1,18.45,18.55,18.4,18.55,148
VIQ13,2013-03-01 12:30,1,18.52,18.61,18.5,18.53,143
VIQ13,2013-03-01 13:00,1,18.55,18.55,18.45,18.55,80
VIQ13,2013-03-01 13:30,1,18.5,18.65,18.5,18.6,240
VIQ13,2013-03-01 14:00,1,18.6,18.7,18.57,18.7,185
VIQ13,2013-03-01 14:30,1,18.65,18.66,18.48,18.5,236
VIQ13,2013-03-01 15:00,1,18.55,18.55,18.45,18.47,880
VIQ13,2013-03-01 15:30,1,18.49,18.49,18.49,18.49,1
VIQ13,2013-03-04 07:00,4,18.41,18.57,18.41,18.5,113
VIQ13,2013-03-04 07:30,4,18.46,18.47,18.45,18.45,18
VIQ13,2013-03-04 08:00,4,18.49,18.54,18.47,18.54,69
VIQ13,2013-03-04 08:30,4,18.55,18.55,18.35,18.42,201
VIQ13,2013-03-04 09:00,4,18.4,18.5,18.39,18.47,125
VIQ13,2013-03-04 09:30,4,18.45,18.5,18.33,18.35,196
VIQ13,2013-03-04 10:00,4,18.35,18.4,18.15,18.2,372
VIQ13,2013-03-04 10:30,4,18.2,18.3,18.15,18.3,120
VIQ13,2013-03-04 11:00,4,18.27,18.65,18.25,18.6,202
VIQ13,2013-03-04 11:30,4,18.65,18.7,18.4,18.43,186
VIQ13,2013-03-04 12:00,4,18.4,18.45,18.3,18.35,159
VIQ13,2013-03-04 12:30,4,18.3,18.45,18.3,18.35,136
VIQ13,2013-03-04 13:00,4,18.33,18.38,18.2,18.23,176
VIQ13,2013-03-04 13:30,4,18.22,18.26,18.15,18.2,287
VIQ13,2013-03-04 14:00,4,18.15,18.28,18.15,18.18,456
VIQ13,2013-03-04 14:30,4,18.18,18.24,18.1,18.17,754
VIQ13,2013-03-04 15:00,4,18.2,18.25,18.15,18.2,1134
VIQ13,2013-03-04 15:30,4,18.18,18.18,18.18,18.18,38
VIQ13,2013-03-05 07:00,5,18,18,17.88,17.9,51
VIQ13,2013-03-05 07:30,5,17.95,17.95,17.85,17.95,35
VIQ13,2013-03-05 08:00,5,17.93,17.95,17.92,17.92,31
VIQ13,2013-03-05 08:30,5,17.9,18.05,17.9,17.9,292
VIQ13,2013-03-05 09:00,5,17.95,18.05,17.85,17.95,407
VIQ13,2013-03-05 09:30,5,17.93,17.98,17.93,17.98,69
VIQ13,2013-03-05 10:00,5,17.98,17.99,17.84,17.9,773
VIQ13,2013-03-05 10:30,5,17.86,18,17.85,18,196
VIQ13,2013-03-05 11:00,5,17.95,18.1,17.9,17.95,492
VIQ13,2013-03-05 11:30,5,17.95,18.05,17.95,17.99,223
VIQ13,2013-03-05 12:00,5,18,18.05,17.95,18,197
VIQ13,2013-03-05 12:30,5,18,18.1,17.95,18.1,151
VIQ13,2013-03-05 13:00,5,18.05,18.15,18.04,18.1,164
VIQ13,2013-03-05 13:30,5,18.1,18.15,17.98,18.05,440
VIQ13,2013-03-05 14:00,5,18.03,18.05,17.98,18.02,310
VIQ13,2013-03-05 14:30,5,18,18.05,17.89,17.92,434
VIQ13,2013-03-05 15:00,5,17.9,17.95,17.8,17.8,919
VIQ13,2013-03-05 15:30,5,17.77,17.77,17.77,17.77,1
VIQ13,2013-03-06 07:00,6,17.81,17.83,17.73,17.75,102
VIQ13,2013-03-06 07:30,6,17.79,17.85,17.75,17.78,73
VIQ13,2013-03-06 08:00,6,17.78,17.78,17.75,17.75,6
VIQ13,2013-03-06 08:30,6,17.8,17.9,17.75,17.82,340
VIQ13,2013-03-06 09:00,6,17.79,17.93,17.77,17.88,186
VIQ13,2013-03-06 09:30,6,17.9,17.98,17.78,17.86,505
VIQ13,2013-03-06 10:00,6,17.88,17.95,17.83,17.95,326
VIQ13,2013-03-06 10:30,6,17.9,17.95,17.85,17.95,155
VIQ13,2013-03-06 11:00,6,17.92,18.05,17.85,17.9,328
VIQ13,2013-03-06 11:30,6,17.93,17.95,17.78,17.9,203
VIQ13,2013-03-06 12:00,6,17.9,17.95,17.84,17.85,220
VIQ13,2013-03-06 12:30,6,17.83,17.9,17.75,17.9,459
VIQ13,2013-03-06 13:00,6,17.9,17.92,17.8,17.85,157
VIQ13,2013-03-06 13:30,6,17.8,17.85,17.7,17.75,74
VIQ13,2013-03-06 14:00,6,17.78,17.96,17.77,17.95,120
VIQ13,2013-03-06 14:30,6,17.95,18,17.8,17.85,981
VIQ13,2013-03-06 15:00,6,17.85,17.9,17.7,17.85,928
VIQ13,2013-03-06 15:30,6,17.83,17.83,17.83,17.83,75
VIQ13,2013-03-07 07:00,7,17.85,17.85,17.8,17.8,21
VIQ13,2013-03-07 07:30,7,17.78,17.8,17.75,17.78,73
VIQ13,2013-03-07 08:00,7,17.8,17.85,17.8,17.8,33
VIQ13,2013-03-07 08:30,7,17.75,17.8,17.65,17.7,413
VIQ13,2013-03-07 09:00,7,17.7,17.75,17.68,17.75,124
VIQ13,2013-03-07 09:30,7,17.7,17.73,17.65,17.7,215
VIQ13,2013-03-07 10:00,7,17.72,17.75,17.65,17.75,111
VIQ13,2013-03-07 10:30,7,17.72,17.8,17.65,17.8,273
VIQ13,2013-03-07 11:00,7,17.8,17.8,17.7,17.75,257
VIQ13,2013-03-07 11:30,7,17.75,17.8,17.75,17.8,69
VIQ13,2013-03-07 12:00,7,17.75,17.75,17.65,17.67,247
VIQ13,2013-03-07 12:30,7,17.7,17.8,17.6,17.7,413
VIQ13,2013-03-07 13:00,7,17.65,17.85,17.65,17.75,317
VIQ13,2013-03-07 13:30,7,17.74,17.77,17.7,17.75,34
VIQ13,2013-03-07 14:00,7,17.75,17.8,17.7,17.75,122
VIQ13,2013-03-07 14:30,7,17.75,17.8,17.72,17.75,295
VIQ13,2013-03-07 15:00,7,17.75,17.85,17.75,17.85,1175
VIQ13,2013-03-07 15:30,7,17.84,17.84,17.84,17.84,3
VIQ13,2013-03-08 07:00,8,17.75,17.85,17.75,17.82,123
VIQ13,2013-03-08 07:30,8,17.8,17.86,17.7,17.73,311
VIQ13,2013-03-08 08:00,8,17.73,17.75,17.72,17.75,63
VIQ13,2013-03-08 08:30,8,17.7,17.8,17.65,17.75,529
VIQ13,2013-03-08 09:00,8,17.75,17.9,17.72,17.79,422
VIQ13,2013-03-08 09:30,8,17.78,17.85,17.75,17.75,451
VIQ13,2013-03-08 10:00,8,17.75,17.85,17.72,17.75,149
VIQ13,2013-03-08 10:30,8,17.75,17.8,17.7,17.72,381
VIQ13,2013-03-08 11:00,8,17.73,17.85,17.72,17.85,220
VIQ13,2013-03-08 11:30,8,17.82,17.9,17.8,17.85,174
VIQ13,2013-03-08 12:00,8,17.85,17.92,17.8,17.92,153
VIQ13,2013-03-08 12:30,8,17.95,17.95,17.82,17.82,120
VIQ13,2013-03-08 13:00,8,17.9,17.9,17.75,17.75,121
VIQ13,2013-03-08 13:30,8,17.75,17.8,17.7,17.8,121
VIQ13,2013-03-08 14:00,8,17.8,17.9,17.79,17.8,184
VIQ13,2013-03-08 14:30,8,17.78,17.8,17.61,17.73,966
VIQ13,2013-03-08 15:00,8,17.75,17.85,17.7,17.75,891
VIQ13,2013-03-08 15:30,8,17.75,17.75,17.75,17.75,2
VIQ13,2013-03-11 07:00,11,17.85,17.85,17.8,17.8,24
VIQ13,2013-03-11 07:30,11,17.83,17.84,17.8,17.84,17
VIQ13,2013-03-11 08:00,11,17.84,17.84,17.8,17.83,93
VIQ13,2013-03-11 08:30,11,17.8,17.95,17.8,17.9,320
VIQ13,2013-03-11 09:00,11,17.85,17.9,17.82,17.85,235
VIQ13,2013-03-11 09:30,11,17.85,17.85,17.75,17.75,407
VIQ13,2013-03-11 10:00,11,17.79,17.85,17.75,17.75,169
VIQ13,2013-03-11 10:30,11,17.8,17.8,17.75,17.8,117
VIQ13,2013-03-11 11:00,11,17.8,17.82,17.77,17.8,451
VIQ13,2013-03-11 11:30,11,17.8,17.85,17.78,17.8,450
VIQ13,2013-03-11 12:00,11,17.8,17.8,17.7,17.75,607
VIQ13,2013-03-11 12:30,11,17.75,17.75,17.7,17.75,210
VIQ13,2013-03-11 13:00,11,17.75,17.8,17.7,17.77,357
VIQ13,2013-03-11 13:30,11,17.8,17.85,17.72,17.75,417
VIQ13,2013-03-11 14:00,11,17.75,17.8,17.7,17.8,443
VIQ13,2013-03-11 14:30,11,17.8,17.85,17.72,17.75,843
VIQ13,2013-03-11 15:00,11,17.75,17.8,17.6,17.7,1614
VIQ13,2013-03-11 15:30,11,17.7,17.7,17.7,17.7,7
VIQ13,2013-03-12 07:00,12,17.8,17.8,17.75,17.78,45
VIQ13,2013-03-12 07:30,12,17.76,17.8,17.76,17.8,82
VIQ13,2013-03-12 08:00,12,17.78,17.8,17.75,17.79,11
VIQ13,2013-03-12 08:30,12,17.79,17.85,17.67,17.68,633
VIQ13,2013-03-12 09:00,12,17.7,17.75,17.66,17.75,200
VIQ13,2013-03-12 09:30,12,17.75,17.85,17.74,17.85,334
VIQ13,2013-03-12 10:00,12,17.85,18,17.82,17.98,678
VIQ13,2013-03-12 10:30,12,17.97,18,17.75,17.8,425
VIQ13,2013-03-12 11:00,12,17.77,18,17.76,17.96,554
VIQ13,2013-03-12 11:30,12,17.95,18,17.82,17.85,229
VIQ13,2013-03-12 12:00,12,17.85,17.95,17.85,17.9,149
VIQ13,2013-03-12 12:30,12,17.9,18,17.88,18,138
VIQ13,2013-03-12 13:00,12,18,18.05,17.91,17.98,289
VIQ13,2013-03-12 13:30,12,17.99,18,17.81,17.86,147
VIQ13,2013-03-12 14:00,12,17.85,17.9,17.77,17.8,148
VIQ13,2013-03-12 14:30,12,17.85,17.9,17.8,17.82,435
VIQ13,2013-03-12 15:00,12,17.85,17.87,17.7,17.85,1512
VIQ13,2013-03-12 15:30,12,17.84,17.84,17.84,17.84,1
VIQ13,2013-03-13 07:00,13,17.95,17.98,17.9,17.92,338
VIQ13,2013-03-13 07:30,13,17.9,17.9,17.79,17.85,124
VIQ13,2013-03-13 08:00,13,17.85,17.9,17.85,17.9,34
VIQ13,2013-03-13 08:30,13,17.9,18.05,17.8,17.99,586
VIQ13,2013-03-13 09:00,13,18,18.09,17.9,17.95,199
VIQ13,2013-03-13 09:30,13,17.9,17.9,17.84,17.84,152
VIQ13,2013-03-13 10:00,13,17.85,17.85,17.78,17.85,72
VIQ13,2013-03-13 10:30,13,17.85,17.9,17.83,17.9,62
VIQ13,2013-03-13 11:00,13,17.85,17.85,17.77,17.8,212
VIQ13,2013-03-13 11:30,13,17.8,17.85,17.75,17.83,418
VIQ13,2013-03-13 12:00,13,17.84,17.9,17.83,17.87,596
VIQ13,2013-03-13 12:30,13,17.85,17.85,17.8,17.85,24
VIQ13,2013-03-13 13:00,13,17.85,17.85,17.78,17.8,186
VIQ13,2013-03-13 13:30,13,17.82,17.85,17.8,17.8,87
VIQ13,2013-03-13 14:00,13,17.8,17.95,17.8,17.86,229
VIQ13,2013-03-13 14:30,13,17.85,17.9,17.79,17.85,594
VIQ13,2013-03-13 15:00,13,17.9,17.95,17.85,17.95,1120
VIQ13,2013-03-13 15:30,13,17.93,17.93,17.93,17.93,3
VIQ13,2013-03-14 07:00,14,18,18.02,17.89,17.89,119
VIQ13,2013-03-14 07:30,14,17.85,17.9,17.85,17.88,36
VIQ13,2013-03-14 08:00,14,17.9,17.92,17.87,17.91,83
VIQ13,2013-03-14 08:30,14,17.94,17.95,17.85,17.9,206
VIQ13,2013-03-14 09:00,14,17.89,18,17.87,17.9,358
VIQ13,2013-03-14 09:30,14,17.9,17.94,17.85,17.88,268
VIQ13,2013-03-14 10:00,14,17.9,17.96,17.85,17.96,204
VIQ13,2013-03-14 10:30,14,18,18,17.94,17.95,271
VIQ13,2013-03-14 11:00,14,17.95,17.96,17.92,17.95,34
VIQ13,2013-03-14 11:30,14,17.97,17.97,17.87,17.9,518
VIQ13,2013-03-14 12:00,14,17.9,17.92,17.87,17.92,142
VIQ13,2013-03-14 12:30,14,17.93,17.95,17.9,17.95,100
VIQ13,2013-03-14 13:00,14,17.94,17.95,17.93,17.94,55
VIQ13,2013-03-14 13:30,14,17.9,17.94,17.87,17.9,213
VIQ13,2013-03-14 14:00,14,17.85,17.89,17.8,17.85,178
VIQ13,2013-03-14 14:30,14,17.83,17.9,17.8,17.86,232
VIQ13,2013-03-14 15:00,14,17.88,17.95,17.75,17.85,1580
VIQ13,2013-03-14 15:30,14,17.83,17.83,17.83,17.83,20
VIQ13,2013-03-15 07:00,15,17.8,17.8,17.78,17.78,80
VIQ13,2013-03-15 07:30,15,17.78,17.8,17.75,17.8,54
VIQ13,2013-03-15 08:00,15,17.8,17.91,17.8,17.9,416
VIQ13,2013-03-15 08:30,15,17.9,18,17.89,18,424
VIQ13,2013-03-15 09:00,15,18,18.03,17.9,17.95,203
VIQ13,2013-03-15 09:30,15,17.95,17.95,17.86,17.9,277
VIQ13,2013-03-15 10:00,15,17.9,17.9,17.87,17.87,136
VIQ13,2013-03-15 10:30,15,17.85,17.85,17.74,17.8,539
VIQ13,2013-03-15 11:00,15,17.75,17.82,17.75,17.82,82
VIQ13,2013-03-15 11:30,15,17.8,17.9,17.8,17.9,193
VIQ13,2013-03-15 12:00,15,17.9,17.9,17.9,17.9,41
VIQ13,2013-03-15 12:30,15,17.95,17.95,17.9,17.9,35
VIQ13,2013-03-15 13:00,15,17.93,17.95,17.92,17.95,81
VIQ13,2013-03-15 13:30,15,17.95,17.99,17.9,17.98,257
VIQ13,2013-03-15 14:00,15,17.95,17.97,17.9,17.9,287
VIQ13,2013-03-15 14:30,15,17.9,17.9,17.85,17.86,252
VIQ13,2013-03-15 15:00,15,17.87,17.95,17.85,17.85,1024
VIQ13,2013-03-15 15:30,15,17.88,17.88,17.88,17.88,42
VIQ13,2013-03-18 07:00,18,18.21,18.4,18.2,18.4,204
VIQ13,2013-03-18 07:30,18,18.4,18.43,18.35,18.4,138
VIQ13,2013-03-18 08:00,18,18.4,18.5,18.4,18.49,171
VIQ13,2013-03-18 08:30,18,18.45,18.5,18,18,567
VIQ13,2013-03-18 09:00,18,18,18.08,17.9,18.03,297
VIQ13,2013-03-18 09:30,18,18,18.1,18,18.1,204
VIQ13,2013-03-18 10:00,18,18.1,18.14,18.1,18.1,101
VIQ13,2013-03-18 10:30,18,18.1,18.17,18.04,18.05,238
VIQ13,2013-03-18 11:00,18,18,18.05,17.93,17.95,226
VIQ13,2013-03-18 11:30,18,18,18.05,17.95,17.95,66
VIQ13,2013-03-18 12:00,18,17.98,18.03,17.95,18.03,192
VIQ13,2013-03-18 12:30,18,18.05,18.06,18,18.06,157
VIQ13,2013-03-18 13:00,18,18,18,17.9,17.93,180
VIQ13,2013-03-18 13:30,18,17.9,18,17.87,18,168
VIQ13,2013-03-18 14:00,18,18,18.2,17.85,18.2,357
VIQ13,2013-03-18 14:30,18,18.2,18.29,18.05,18.13,1013
VIQ13,2013-03-18 15:00,18,18.15,18.15,18.04,18.1,761
VIQ13,2013-03-18 15:30,18,18.08,18.08,18.08,18.08,14
VIQ13,2013-03-19 07:00,19,17.98,18,17.85,17.85,35
VIQ13,2013-03-19 07:30,19,17.85,17.97,17.8,17.95,191
VIQ13,2013-03-19 08:00,19,18,18.12,18,18.1,308
VIQ13,2013-03-19 08:30,19,18.1,18.15,18.05,18.1,527
VIQ13,2013-03-19 09:00,19,18.07,18.17,18.05,18.15,242
VIQ13,2013-03-19 09:30,19,18.13,18.35,18.1,18.25,707
VIQ13,2013-03-19 10:00,19,18.25,18.3,18.1,18.15,529
VIQ13,2013-03-19 10:30,19,18.15,18.58,18.1,18.55,991
VIQ13,2013-03-19 11:00,19,18.55,18.58,18.23,18.32,854
VIQ13,2013-03-19 11:30,19,18.3,18.35,18.25,18.35,614
VIQ13,2013-03-19 12:00,19,18.35,18.47,18.3,18.4,415
VIQ13,2013-03-19 12:30,19,18.4,18.5,18.25,18.25,545
VIQ13,2013-03-19 13:00,19,18.3,18.45,18.1,18.25,393
VIQ13,2013-03-19 13:30,19,18.25,18.3,18.15,18.25,325
VIQ13,2013-03-19 14:00,19,18.26,18.37,18.08,18.25,842
VIQ13,2013-03-19 14:30,19,18.25,18.3,18,18,901
VIQ13,2013-03-19 15:00,19,18.05,18.15,18,18.15,742
VIQ13,2013-03-19 15:30,19,18.13,18.13,18.13,18.13,27
VIQ13,2013-03-20 07:00,20,18,18.08,17.9,18.08,640
VIQ13,2013-03-20 07:30,20,18.03,18.05,17.97,18,150
VIQ13,2013-03-20 08:00,20,18,18.02,17.75,17.75,224
VIQ13,2013-03-20 08:30,20,17.75,18.05,17.65,18,710
VIQ13,2013-03-20 09:00,20,18,18.05,17.85,17.89,491
VIQ13,2013-03-20 09:30,20,17.9,17.96,17.89,17.9,229
VIQ13,2013-03-20 10:00,20,17.9,17.97,17.87,17.95,311
VIQ13,2013-03-20 10:30,20,17.95,18,17.9,17.9,152
VIQ13,2013-03-20 11:00,20,17.95,17.97,17.85,17.85,87
VIQ13,2013-03-20 11:30,20,17.85,17.89,17.8,17.8,198
VIQ13,2013-03-20 12:00,20,17.85,17.88,17.8,17.85,134
VIQ13,2013-03-20 12:30,20,17.87,17.95,17.85,17.9,192
VIQ13,2013-03-20 13:00,20,17.9,17.95,17.7,17.7,319
VIQ13,2013-03-20 13:30,20,17.7,17.85,17.7,17.84,223
VIQ13,2013-03-20 14:00,20,17.89,17.93,17.85,17.89,186
VIQ13,2013-03-20 14:30,20,17.9,17.95,17.8,17.9,358
VIQ13,2013-03-20 15:00,20,17.9,18.1,17.85,18.1,1194
VIQ13,2013-03-20 15:30,20,18.1,18.1,18.1,18.1,10
VIQ13,2013-03-21 07:00,21,18,18.05,17.97,17.99,83
VIQ13,2013-03-21 07:30,21,18,18.05,17.97,18.03,393
VIQ13,2013-03-21 08:00,21,18.03,18.23,18.02,18.23,196
VIQ13,2013-03-21 08:30,21,18.2,18.28,18.05,18.05,666
VIQ13,2013-03-21 09:00,21,18.1,18.35,18.05,18.23,946
VIQ13,2013-03-21 09:30,21,18.25,18.35,18.15,18.15,811
VIQ13,2013-03-21 10:00,21,18.15,18.4,18.1,18.17,2282
VIQ13,2013-03-21 10:30,21,18.15,18.15,18.05,18.05,225
VIQ13,2013-03-21 11:00,21,18.05,18.14,18.05,18.1,69
VIQ13,2013-03-21 12:30,21,18.2,18.34,18.15,18.2,1035
VIQ13,2013-03-21 13:00,21,18.25,18.35,18.1,18.15,588
VIQ13,2013-03-21 13:30,21,18.1,18.2,18.1,18.15,90
VIQ13,2013-03-21 14:00,21,18.15,18.29,18.1,18.15,318
VIQ13,2013-03-21 14:30,21,18.1,18.27,18.1,18.15,631
VIQ13,2013-03-21 15:00,21,18.15,18.24,18.1,18.1,1619
VIQ13,2013-03-21 15:30,21,18.08,18.08,18.08,18.08,22
VIQ13,2013-03-22 07:00,22,18.05,18.1,17.99,18,387
VIQ13,2013-03-22 07:30,22,18.05,18.05,17.9,17.96,78
VIQ13,2013-03-22 08:00,22,17.97,18,17.95,17.95,187
VIQ13,2013-03-22 08:30,22,17.95,18.1,17.93,18.08,213
VIQ13,2013-03-22 09:00,22,18.05,18.05,17.95,18,255
VIQ13,2013-03-22 09:30,22,18,18.08,17.97,18.05,576
VIQ13,2013-03-22 10:00,22,18,18.05,17.99,17.99,151
VIQ13,2013-03-22 10:30,22,18,18.03,17.95,18,130
VIQ13,2013-03-22 11:00,22,18,18.1,17.99,18,624
VIQ13,2013-03-22 11:30,22,18.02,18.02,17.95,18,167
VIQ13,2013-03-22 12:00,22,17.95,18,17.95,17.95,132
VIQ13,2013-03-22 12:30,22,17.95,18.03,17.95,18.03,145
VIQ13,2013-03-22 13:00,22,18,18.08,18,18.08,68
VIQ13,2013-03-22 13:30,22,18.1,18.13,18.1,18.1,102
VIQ13,2013-03-22 14:00,22,18.1,18.15,18.1,18.15,140
VIQ13,2013-03-22 14:30,22,18.1,18.15,18.02,18.05,356
VIQ13,2013-03-22 15:00,22,18,18.22,18,18.2,1093
VIQ13,2013-03-22 15:30,22,18.2,18.2,18.2,18.2,10
VIQ13,2013-03-25 07:00,25,17.9,17.93,17.79,17.85,218
VIQ13,2013-03-25 07:30,25,17.89,17.99,17.89,17.97,106
VIQ13,2013-03-25 08:00,25,17.95,18,17.95,17.99,85
VIQ13,2013-03-25 08:30,25,18,18.08,17.9,17.92,594
VIQ13,2013-03-25 09:00,25,17.92,18.05,17.85,18.01,360
VIQ13,2013-03-25 09:30,25,17.99,18.26,17.99,18.22,476
VIQ13,2013-03-25 10:00,25,18.23,18.35,18.1,18.15,504
VIQ13,2013-03-25 10:30,25,18.15,18.2,17.9,17.95,927
VIQ13,2013-03-25 11:00,25,17.95,18.1,17.95,18,236
VIQ13,2013-03-25 11:30,25,18.05,18.2,18.05,18.15,124
VIQ13,2013-03-25 12:00,25,18.2,18.26,18.05,18.07,372
VIQ13,2013-03-25 12:30,25,18.1,18.12,18,18.05,370
VIQ13,2013-03-25 13:00,25,18.05,18.13,18,18.1,297
VIQ13,2013-03-25 13:30,25,18.15,18.15,18.05,18.1,87
VIQ13,2013-03-25 14:00,25,18.1,18.15,18,18.06,626
VIQ13,2013-03-25 14:30,25,18.05,18.1,17.95,17.99,768
VIQ13,2013-03-25 15:00,25,18,18,17.75,17.85,2060
VIQ13,2013-03-25 15:30,25,17.83,17.83,17.83,17.83,30
VIQ13,2013-03-26 07:00,26,17.75,17.75,17.64,17.65,150
VIQ13,2013-03-26 07:30,26,17.62,17.69,17.62,17.68,87
VIQ13,2013-03-26 08:00,26,17.66,17.7,17.64,17.67,185
VIQ13,2013-03-26 08:30,26,17.65,17.7,17.6,17.65,894
VIQ13,2013-03-26 09:00,26,17.66,17.73,17.6,17.6,367
VIQ13,2013-03-26 09:30,26,17.63,17.8,17.6,17.75,400
VIQ13,2013-03-26 10:00,26,17.8,17.82,17.75,17.75,96
VIQ13,2013-03-26 10:30,26,17.75,17.75,17.65,17.73,222
VIQ13,2013-03-26 11:00,26,17.75,17.8,17.7,17.77,264
VIQ13,2013-03-26 11:30,26,17.75,17.78,17.7,17.7,58
VIQ13,2013-03-26 12:00,26,17.73,17.73,17.65,17.65,137
VIQ13,2013-03-26 12:30,26,17.7,17.7,17.65,17.65,157
VIQ13,2013-03-26 13:00,26,17.68,17.71,17.65,17.7,98
VIQ13,2013-03-26 13:30,26,17.71,17.75,17.7,17.75,176
VIQ13,2013-03-26 14:00,26,17.73,17.75,17.7,17.7,91
VIQ13,2013-03-26 14:30,26,17.73,17.77,17.65,17.72,531
VIQ13,2013-03-26 15:00,26,17.7,17.8,17.7,17.77,568
VIQ13,2013-03-26 15:30,26,17.73,17.73,17.73,17.73,10
VIQ13,2013-03-27 07:00,27,17.85,18,17.78,17.8,185
VIQ13,2013-03-27 07:30,27,17.8,17.85,17.8,17.85,136
VIQ13,2013-03-27 08:00,27,17.85,17.95,17.85,17.92,83
VIQ13,2013-03-27 08:30,27,17.9,18.1,17.85,17.95,903
VIQ13,2013-03-27 09:00,27,17.98,18,17.82,17.85,413
VIQ13,2013-03-27 09:30,27,17.85,17.9,17.78,17.85,129
VIQ13,2013-03-27 10:00,27,17.8,17.93,17.75,17.83,226
VIQ13,2013-03-27 10:30,27,17.8,17.82,17.75,17.75,272
VIQ13,2013-03-27 11:00,27,17.75,17.85,17.75,17.85,55
VIQ13,2013-03-27 11:30,27,17.85,17.92,17.8,17.9,382
VIQ13,2013-03-27 12:00,27,17.9,17.97,17.85,17.85,447
VIQ13,2013-03-27 12:30,27,17.85,17.88,17.8,17.8,423
VIQ13,2013-03-27 13:00,27,17.8,17.83,17.7,17.75,175
VIQ13,2013-03-27 13:30,27,17.75,17.8,17.7,17.75,178
VIQ13,2013-03-27 14:00,27,17.75,17.83,17.7,17.75,219
VIQ13,2013-03-27 14:30,27,17.8,17.85,17.8,17.85,115
VIQ13,2013-03-27 15:00,27,17.85,17.9,17.79,17.8,792
VIQ13,2013-03-27 16:00,27,17.78,17.78,17.78,17.78,2
VIQ13,2013-03-28 07:00,28,17.8,17.8,17.73,17.73,29
VIQ13,2013-03-28 07:30,28,17.73,17.77,17.73,17.75,71
VIQ13,2013-03-28 08:00,28,17.78,17.8,17.76,17.78,57
VIQ13,2013-03-28 08:30,28,17.8,17.95,17.75,17.83,305
VIQ13,2013-03-28 09:00,28,17.8,17.89,17.75,17.82,225
VIQ13,2013-03-28 09:30,28,17.82,17.82,17.7,17.8,350
VIQ13,2013-03-28 10:00,28,17.79,17.85,17.75,17.8,159
VIQ13,2013-03-28 10:30,28,17.8,17.85,17.77,17.8,77
VIQ13,2013-03-28 11:00,28,17.83,17.9,17.8,17.9,157
VIQ13,2013-03-28 11:30,28,17.9,17.91,17.85,17.85,35
VIQ13,2013-03-28 12:00,28,17.86,17.87,17.85,17.87,17
VIQ13,2013-03-28 12:30,28,17.87,17.9,17.85,17.9,28
VIQ13,2013-03-28 13:00,28,17.87,17.9,17.87,17.87,5
VIQ13,2013-03-28 13:30,28,17.87,17.87,17.87,17.87,8
VIQ13,2013-03-28 14:00,28,17.86,17.9,17.85,17.9,71
VIQ13,2013-03-28 14:30,28,17.9,17.9,17.85,17.87,28
VIQ13,2013-03-28 15:00,28,17.9,17.9,17.85,17.85,988
VIQ13,2013-03-28 15:30,28,17.85,17.85,17.85,17.85,15
VIQ13,2013-04-01 07:00,1,17.87,17.88,17.83,17.85,35
VIQ13,2013-04-01 07:30,1,17.85,17.88,17.85,17.87,53
VIQ13,2013-04-01 08:00,1,17.88,17.88,17.84,17.84,45
VIQ13,2013-04-01 08:30,1,17.85,17.9,17.8,17.88,273
VIQ13,2013-04-01 09:00,1,17.85,17.95,17.8,17.82,220
VIQ13,2013-04-01 09:30,1,17.84,17.93,17.8,17.9,137
VIQ13,2013-04-01 10:00,1,17.95,17.98,17.85,17.9,236
VIQ13,2013-04-01 10:30,1,17.95,17.95,17.85,17.88,122
VIQ13,2013-04-01 11:00,1,17.9,17.9,17.85,17.9,43
VIQ13,2013-04-01 11:30,1,17.9,17.92,17.82,17.82,101
VIQ13,2013-04-01 12:00,1,17.85,17.86,17.8,17.84,85
VIQ13,2013-04-01 12:30,1,17.8,17.9,17.8,17.85,384
VIQ13,2013-04-01 13:00,1,17.85,17.89,17.8,17.85,203
VIQ13,2013-04-01 13:30,1,17.88,17.9,17.85,17.89,32
VIQ13,2013-04-01 14:00,1,17.88,17.97,17.85,17.9,135
VIQ13,2013-04-01 14:30,1,17.95,17.96,17.9,17.93,161
VIQ13,2013-04-01 15:00,1,17.92,18.07,17.9,18.07,1418
VIQ13,2013-04-01 15:30,1,18.06,18.06,18.06,18.06,29
VIQ13,2013-04-02 07:00,2,17.85,17.86,17.8,17.8,115
VIQ13,2013-04-02 07:30,2,17.83,17.85,17.79,17.84,95
VIQ13,2013-04-02 08:00,2,17.82,17.88,17.8,17.82,222
VIQ13,2013-04-02 08:30,2,17.85,17.85,17.7,17.75,922
VIQ13,2013-04-02 09:00,2,17.74,17.8,17.7,17.77,293
VIQ13,2013-04-02 09:30,2,17.77,17.8,17.7,17.72,333
VIQ13,2013-04-02 10:00,2,17.73,17.77,17.7,17.7,281
VIQ13,2013-04-02 10:30,2,17.72,17.75,17.72,17.75,52
VIQ13,2013-04-02 11:00,2,17.75,17.75,17.7,17.72,52
VIQ13,2013-04-02 11:30,2,17.75,17.75,17.7,17.71,121
VIQ13,2013-04-02 12:00,2,17.75,17.8,17.7,17.8,107
VIQ13,2013-04-02 12:30,2,17.77,17.8,17.75,17.75,89
VIQ13,2013-04-02 13:00,2,17.8,17.8,17.72,17.77,177
VIQ13,2013-04-02 13:30,2,17.77,17.8,17.76,17.8,193
VIQ13,2013-04-02 14:00,2,17.8,17.8,17.75,17.78,130
VIQ13,2013-04-02 14:30,2,17.8,17.88,17.75,17.8,402
VIQ13,2013-04-02 15:00,2,17.75,17.76,17.67,17.72,696
VIQ13,2013-04-02 15:30,2,17.77,17.77,17.77,17.77,16
VIQ13,2013-04-03 07:00,3,17.72,17.72,17.63,17.7,119
VIQ13,2013-04-03 07:30,3,17.7,17.7,17.67,17.7,18
VIQ13,2013-04-03 08:00,3,17.7,17.7,17.65,17.65,112
VIQ13,2013-04-03 08:30,3,17.65,17.77,17.6,17.7,553
VIQ13,2013-04-03 09:00,3,17.7,17.8,17.69,17.7,289
VIQ13,2013-04-03 09:30,3,17.7,17.75,17.69,17.75,164
VIQ13,2013-04-03 10:00,3,17.73,17.78,17.72,17.74,383
VIQ13,2013-04-03 10:30,3,17.72,17.76,17.7,17.7,172
VIQ13,2013-04-03 11:00,3,17.7,17.72,17.65,17.71,271
VIQ13,2013-04-03 11:30,3,17.72,17.75,17.65,17.7,183
VIQ13,2013-04-03 12:00,3,17.7,17.75,17.65,17.7,285
VIQ13,2013-04-03 12:30,3,17.7,17.92,17.7,17.9,539
VIQ13,2013-04-03 13:00,3,17.92,17.92,17.75,17.75,334
VIQ13,2013-04-03 13:30,3,17.75,17.8,17.7,17.75,323
VIQ13,2013-04-03 14:00,3,17.75,17.8,17.7,17.75,375
VIQ13,2013-04-03 14:30,3,17.75,17.9,17.75,17.85,1260
VIQ13,2013-04-03 15:00,3,17.87,17.95,17.85,17.9,481
VIQ13,2013-04-03 15:30,3,17.89,17.89,17.89,17.89,2
VIQ13,2013-04-04 07:00,4,17.74,17.8,17.68,17.79,172
VIQ13,2013-04-04 07:30,4,17.76,17.85,17.75,17.8,126
VIQ13,2013-04-04 08:00,4,17.8,17.83,17.75,17.8,309
VIQ13,2013-04-04 08:30,4,17.85,17.85,17.75,17.83,456
VIQ13,2013-04-04 09:00,4,17.8,18.04,17.8,17.95,558
VIQ13,2013-04-04 09:30,4,17.95,18,17.85,17.91,701
VIQ13,2013-04-04 10:00,4,17.92,17.97,17.92,17.96,267
VIQ13,2013-04-04 10:30,4,17.94,18,17.92,17.98,215
VIQ13,2013-04-04 11:00,4,18,18.05,17.98,18.04,130
VIQ13,2013-04-04 11:30,4,18.02,18.03,17.95,17.95,287
VIQ13,2013-04-04 12:00,4,17.95,18.01,17.9,17.9,245
VIQ13,2013-04-04 12:30,4,17.95,17.95,17.8,17.83,204
VIQ13,2013-04-04 13:00,4,17.83,17.92,17.8,17.85,485
VIQ13,2013-04-04 13:30,4,17.87,17.9,17.8,17.8,257
VIQ13,2013-04-04 14:00,4,17.85,17.85,17.8,17.8,162
VIQ13,2013-04-04 14:30,4,17.82,17.82,17.65,17.65,664
VIQ13,2013-04-04 15:00,4,17.69,17.85,17.63,17.85,1323
VIQ13,2013-04-04 15:30,4,17.82,17.82,17.82,17.82,16
VIQ13,2013-04-05 07:00,5,18,18.15,17.9,18,319
VIQ13,2013-04-05 07:30,5,18.05,18.45,18.04,18.42,427
VIQ13,2013-04-05 08:00,5,18.43,18.43,18.32,18.35,337
VIQ13,2013-04-05 08:30,5,18.35,18.4,18.18,18.25,661
VIQ13,2013-04-05 09:00,5,18.25,18.3,18.19,18.2,430
VIQ13,2013-04-05 09:30,5,18.15,18.2,18,18.05,461
VIQ13,2013-04-05 10:00,5,18,18,17.9,18,282
VIQ13,2013-04-05 10:30,5,18,18.1,17.95,18.07,264
VIQ13,2013-04-05 11:00,5,18.1,18.15,18.05,18.12,278
VIQ13,2013-04-05 11:30,5,18.1,18.1,18.05,18.05,39
VIQ13,2013-04-05 12:00,5,18.05,18.07,18,18,92
VIQ13,2013-04-05 12:30,5,18,18.03,17.95,18.02,291
VIQ13,2013-04-05 13:00,5,18.02,18.05,18,18.01,97
VIQ13,2013-04-05 13:30,5,18,18,17.95,17.95,69
VIQ13,2013-04-05 14:00,5,17.98,18.08,17.98,18.05,255
VIQ13,2013-04-05 14:30,5,18.05,18.06,17.78,17.8,652
VIQ13,2013-04-05 15:00,5,17.8,17.9,17.75,17.85,760
VIQ13,2013-04-05 15:30,5,17.87,17.87,17.87,17.87,1
VIQ13,2013-04-08 07:00,8,17.76,17.78,17.65,17.69,255
VIQ13,2013-04-08 07:30,8,17.67,17.7,17.62,17.65,154
VIQ13,2013-04-08 08:00,8,17.65,17.7,17.62,17.65,177
VIQ13,2013-04-08 08:30,8,17.67,17.8,17.62,17.7,388
VIQ13,2013-04-08 09:00,8,17.72,17.79,17.69,17.74,257
VIQ13,2013-04-08 09:30,8,17.7,17.72,17.6,17.6,243
VIQ13,2013-04-08 10:00,8,17.6,17.65,17.55,17.65,962
VIQ13,2013-04-08 10:30,8,17.6,17.65,17.52,17.56,705
VIQ13,2013-04-08 11:00,8,17.6,17.65,17.55,17.6,226
VIQ13,2013-04-08 11:30,8,17.6,17.65,17.55,17.6,83
VIQ13,2013-04-08 12:00,8,17.6,17.6,17.5,17.6,202
VIQ13,2013-04-08 12:30,8,17.56,17.6,17.51,17.55,316
VIQ13,2013-04-08 13:00,8,17.51,17.55,17.5,17.55,214
VIQ13,2013-04-08 13:30,8,17.53,17.55,17.5,17.54,53
VIQ13,2013-04-08 14:00,8,17.55,17.55,17.5,17.53,473
VIQ13,2013-04-08 14:30,8,17.5,17.5,17.45,17.45,370
VIQ13,2013-04-08 15:00,8,17.45,17.5,17.4,17.5,1009
VIQ13,2013-04-08 15:30,8,17.42,17.43,17.39,17.39,244
VIQ13,2013-04-09 07:00,9,17.4,17.4,17.3,17.3,48
VIQ13,2013-04-09 07:30,9,17.33,17.35,17.23,17.27,274
VIQ13,2013-04-09 08:00,9,17.28,17.34,17.28,17.34,52
VIQ13,2013-04-09 08:30,9,17.3,17.5,17.25,17.5,519
VIQ13,2013-04-09 09:00,9,17.48,17.48,17.38,17.4,245
VIQ13,2013-04-09 09:30,9,17.4,17.6,17.38,17.48,638
VIQ13,2013-04-09 10:00,9,17.5,17.52,17.45,17.47,498
VIQ13,2013-04-09 10:30,9,17.45,17.49,17.38,17.38,173
VIQ13,2013-04-09 11:00,9,17.38,17.45,17.35,17.35,133
VIQ13,2013-04-09 11:30,9,17.36,17.38,17.33,17.36,183
VIQ13,2013-04-09 12:00,9,17.38,17.38,17.26,17.33,157
VIQ13,2013-04-09 12:30,9,17.33,17.35,17.33,17.33,34
VIQ13,2013-04-09 13:00,9,17.33,17.35,17.3,17.33,81
VIQ13,2013-04-09 13:30,9,17.32,17.35,17.25,17.28,357
VIQ13,2013-04-09 14:00,9,17.3,17.35,17.25,17.27,775
VIQ13,2013-04-09 14:30,9,17.28,17.33,17.2,17.3,483
VIQ13,2013-04-09 15:00,9,17.3,17.4,17.25,17.25,1465
VIQ13,2013-04-09 15:30,9,17.28,17.29,17.26,17.26,131
VIQ13,2013-04-10 07:00,10,17.2,17.27,17.15,17.17,282
VIQ13,2013-04-10 07:30,10,17.17,17.2,17.12,17.2,205
VIQ13,2013-04-10 08:00,10,17.2,17.2,17.13,17.13,28
VIQ13,2013-04-10 08:30,10,17.1,17.19,17.05,17.08,609
VIQ13,2013-04-10 09:00,10,17.09,17.15,17.02,17.03,284
VIQ13,2013-04-10 09:30,10,17.03,17.03,16.98,17.02,104
VIQ13,2013-04-10 10:00,10,17,17.09,16.98,17.05,231
VIQ13,2013-04-10 10:30,10,17.05,17.1,17,17.05,499
VIQ13,2013-04-10 11:00,10,17.09,17.09,17.01,17.03,112
VIQ13,2013-04-10 11:30,10,17.01,17.03,16.99,17,99
VIQ13,2013-04-10 12:00,10,17,17.01,16.95,16.99,125
VIQ13,2013-04-10 12:30,10,16.98,17.03,16.97,16.99,205
VIQ13,2013-04-10 13:00,10,17,17.03,16.99,17.02,203
VIQ13,2013-04-10 13:30,10,17.02,17.05,17,17.04,64
VIQ13,2013-04-10 14:00,10,17.05,17.07,17.03,17.03,171
VIQ13,2013-04-10 14:30,10,17.05,17.07,17,17,300
VIQ13,2013-04-10 15:00,10,17,17.15,17,17.1,1391
VIQ13,2013-04-10 15:30,10,17.07,17.09,17.07,17.07,409
VIQ13,2013-04-11 07:00,11,17.05,17.05,16.9,16.95,390
VIQ13,2013-04-11 07:30,11,16.93,16.95,16.87,16.93,140
VIQ13,2013-04-11 08:00,11,16.93,16.95,16.93,16.94,8
VIQ13,2013-04-11 08:30,11,16.95,17.03,16.9,16.9,383
VIQ13,2013-04-11 09:00,11,16.9,16.9,16.79,16.79,226
VIQ13,2013-04-11 09:30,11,16.8,16.89,16.79,16.83,310
VIQ13,2013-04-11 10:00,11,16.85,16.95,16.8,16.95,199
VIQ13,2013-04-11 10:30,11,16.95,17.05,16.9,16.98,659
VIQ13,2013-04-11 11:00,11,16.98,17.1,16.98,17.1,107
VIQ13,2013-04-11 11:30,11,17.1,17.1,17,17,133
VIQ13,2013-04-11 12:00,11,17.01,17.01,16.95,17,51
VIQ13,2013-04-11 12:30,11,16.96,17,16.92,16.98,139
VIQ13,2013-04-11 13:00,11,17,17.1,17,17.05,32
VIQ13,2013-04-11 13:30,11,17.05,17.1,17.05,17.06,131
VIQ13,2013-04-11 14:00,11,17.07,17.11,17,17.05,365
VIQ13,2013-04-11 14:30,11,17.05,17.1,17,17.05,522
VIQ13,2013-04-11 15:00,11,17.05,17.05,16.9,16.9,1404
VIQ13,2013-04-11 15:30,11,16.92,16.93,16.91,16.92,192
VIQ13,2013-04-12 07:00,12,17.05,17.17,17.04,17.15,96
VIQ13,2013-04-12 07:30,12,17.15,17.22,17.08,17.1,257
VIQ13,2013-04-12 08:00,12,17.1,17.15,17.1,17.1,45
VIQ13,2013-04-12 08:30,12,17.09,17.15,16.95,17.06,610
VIQ13,2013-04-12 09:00,12,17.06,17.1,17,17.03,421
VIQ13,2013-04-12 09:30,12,17.05,17.23,17.05,17.15,328
VIQ13,2013-04-12 10:00,12,17.18,17.2,17.05,17.05,116
VIQ13,2013-04-12 10:30,12,17.1,17.1,16.97,16.99,93
VIQ13,2013-04-12 11:00,12,16.99,17,16.92,16.95,229
VIQ13,2013-04-12 11:30,12,16.99,17,16.92,17,48
VIQ13,2013-04-12 12:00,12,16.95,16.95,16.9,16.95,186
VIQ13,2013-04-12 12:30,12,16.95,17,16.94,17,65
VIQ13,2013-04-12 13:00,12,17,17,16.97,16.97,20
VIQ13,2013-04-12 13:30,12,17,17.01,16.95,16.95,159
VIQ13,2013-04-12 14:00,12,16.95,16.95,16.83,16.85,703
VIQ13,2013-04-12 14:30,12,16.86,16.86,16.73,16.75,836
VIQ13,2013-04-12 15:00,12,16.8,16.8,16.68,16.7,1950
VIQ13,2013-04-12 15:30,12,16.67,16.67,16.67,16.67,25
VIQ13,2013-04-15 07:00,15,16.85,16.91,16.75,16.75,248
VIQ13,2013-04-15 07:30,15,16.8,16.84,16.72,16.8,97
VIQ13,2013-04-15 08:00,15,16.79,16.82,16.74,16.8,208
VIQ13,2013-04-15 08:30,15,16.8,16.92,16.75,16.8,772
VIQ13,2013-04-15 09:00,15,16.8,16.91,16.79,16.85,802
VIQ13,2013-04-15 09:30,15,16.82,16.82,16.67,16.72,355
VIQ13,2013-04-15 10:00,15,16.73,16.85,16.73,16.85,447
VIQ13,2013-04-15 10:30,15,16.82,17.03,16.77,17.02,612
VIQ13,2013-04-15 11:00,15,17,17.09,16.97,17.03,809
VIQ13,2013-04-15 11:30,15,17.03,17.07,16.91,16.96,1573
VIQ13,2013-04-15 12:00,15,16.97,17.05,16.9,17,1822
VIQ13,2013-04-15 12:30,15,17.05,17.14,17,17.13,413
VIQ13,2013-04-15 13:00,15,17.15,17.22,17.13,17.15,618
VIQ13,2013-04-15 13:30,15,17.15,17.2,16.96,17.17,735
VIQ13,2013-04-15 14:00,15,17.2,17.3,17.08,17.28,2073
VIQ13,2013-04-15 14:30,15,17.27,18.2,17.27,17.59,3874
VIQ13,2013-04-15 15:00,15,17.58,18.15,17.58,17.95,2361
VIQ13,2013-04-15 15:30,15,17.99,17.99,17.99,17.99,100
VIQ13,2013-04-16 07:00,16,17.3,17.6,17,17.15,910
VIQ13,2013-04-16 07:30,16,17.15,17.35,17.1,17.25,781
VIQ13,2013-04-16 08:00,16,17.25,17.3,17.2,17.2,496
VIQ13,2013-04-16 08:30,16,17.24,17.37,17.07,17.14,1177
VIQ13,2013-04-16 09:00,16,17.12,17.29,17.07,17.2,680
VIQ13,2013-04-16 09:30,16,17.22,17.32,17.17,17.2,558
VIQ13,2013-04-16 10:00,16,17.2,17.24,17.05,17.1,886
VIQ13,2013-04-16 10:30,16,17.1,17.13,16.95,17,507
VIQ13,2013-04-16 11:00,16,16.99,17.03,16.95,16.96,250
VIQ13,2013-04-16 11:30,16,16.99,17.03,16.95,16.99,316
VIQ13,2013-04-16 12:00,16,16.95,16.98,16.9,16.97,548
VIQ13,2013-04-16 12:30,16,16.95,17,16.9,16.96,599
VIQ13,2013-04-16 13:00,16,16.95,17,16.9,16.95,840
VIQ13,2013-04-16 13:30,16,16.95,17,16.85,16.91,1046
VIQ13,2013-04-16 14:00,16,16.92,17,16.85,16.86,1064
VIQ13,2013-04-16 14:30,16,16.85,16.9,16.7,16.74,1514
VIQ13,2013-04-16 15:00,16,16.7,17,16.7,17,4172
VIQ13,2013-04-16 15:30,16,16.97,16.97,16.97,16.97,43
VIQ13,2013-04-17 07:00,17,17.2,17.3,17.2,17.23,601
VIQ13,2013-04-17 07:30,17,17.2,17.25,17.15,17.19,311
VIQ13,2013-04-17 08:00,17,17.2,17.22,17.08,17.18,422
VIQ13,2013-04-17 08:30,17,17.2,17.43,17.15,17.21,1379
VIQ13,2013-04-17 09:00,17,17.25,17.37,17.15,17.35,1563
VIQ13,2013-04-17 09:30,17,17.33,17.87,17.3,17.85,1957
VIQ13,2013-04-17 10:00,17,17.86,17.9,17.42,17.45,1425
VIQ13,2013-04-17 10:30,17,17.45,17.6,17.4,17.6,1167
VIQ13,2013-04-17 11:00,17,17.55,17.85,17.55,17.85,1325
VIQ13,2013-04-17 11:30,17,17.83,17.85,17.7,17.7,996
VIQ13,2013-04-17 12:00,17,17.73,17.78,17.55,17.65,904
VIQ13,2013-04-17 12:30,17,17.65,17.65,17.45,17.55,1177
VIQ13,2013-04-17 13:00,17,17.54,17.7,17.52,17.59,1475
VIQ13,2013-04-17 13:30,17,17.6,17.8,17.59,17.7,1053
VIQ13,2013-04-17 14:00,17,17.75,17.85,17.67,17.8,1493
VIQ13,2013-04-17 14:30,17,17.8,17.85,17.6,17.62,1827
VIQ13,2013-04-17 15:00,17,17.63,17.67,17.45,17.5,2649
VIQ13,2013-04-17 15:30,17,17.47,17.47,17.47,17.47,1
VIQ13,2013-04-18 07:00,18,17.4,17.45,17.3,17.43,340
VIQ13,2013-04-18 07:30,18,17.4,17.55,17.38,17.52,744
VIQ13,2013-04-18 08:00,18,17.52,17.65,17.5,17.61,453
VIQ13,2013-04-18 08:30,18,17.55,17.93,17.55,17.77,1687
VIQ13,2013-04-18 09:00,18,17.8,18.1,17.8,17.88,2057
VIQ13,2013-04-18 09:30,18,17.85,17.95,17.7,17.78,1308
VIQ13,2013-04-18 10:00,18,17.8,17.93,17.75,17.9,789
VIQ13,2013-04-18 10:30,18,17.9,18.05,17.85,18,558
VIQ13,2013-04-18 11:00,18,17.95,18.1,17.95,18,274
VIQ13,2013-04-18 11:30,18,18.02,18.04,17.91,17.93,195
VIQ13,2013-04-18 12:00,18,17.95,18.02,17.9,17.95,307
VIQ13,2013-04-18 12:30,18,17.95,18.13,17.95,18.03,555
VIQ13,2013-04-18 13:00,18,18.05,18.23,18.01,18.05,627
VIQ13,2013-04-18 13:30,18,18.08,18.27,18.05,18.22,893
VIQ13,2013-04-18 14:00,18,18.2,18.23,18,18.01,697
VIQ13,2013-04-18 14:30,18,18.01,18.03,17.8,17.95,1092
VIQ13,2013-04-18 15:00,18,17.95,18.25,17.9,18.25,2904
VIQ13,2013-04-18 15:30,18,18.25,18.25,18.25,18.25,40
VIQ13,2013-04-19 07:00,19,17.9,18,17.85,18,605
VIQ13,2013-04-19 07:30,19,18,18.07,17.95,18,219
VIQ13,2013-04-19 08:00,19,18,18.05,17.93,17.95,252
VIQ13,2013-04-19 08:30,19,17.97,18.1,17.85,17.96,1362
VIQ13,2013-04-19 09:00,19,17.95,18.07,17.89,18,1193
VIQ13,2013-04-19 09:30,19,17.97,18.05,17.75,17.78,865
VIQ13,2013-04-19 10:00,19,17.75,17.8,17.55,17.7,808
VIQ13,2013-04-19 10:30,19,17.65,17.76,17.57,17.75,274
VIQ13,2013-04-19 11:00,19,17.75,17.77,17.7,17.75,117
VIQ13,2013-04-19 11:30,19,17.8,17.83,17.77,17.82,165
VIQ13,2013-04-19 12:00,19,17.85,17.95,17.84,17.84,239
VIQ13,2013-04-19 12:30,19,17.82,17.85,17.75,17.8,252
VIQ13,2013-04-19 13:00,19,17.78,17.79,17.72,17.74,91
VIQ13,2013-04-19 13:30,19,17.75,17.8,17.75,17.8,128
VIQ13,2013-04-19 14:00,19,17.85,17.85,17.63,17.64,810
VIQ13,2013-04-19 14:30,19,17.65,17.75,17.6,17.74,717
VIQ13,2013-04-19 15:00,19,17.7,18.12,17.7,18.05,3946
VIQ13,2013-04-19 15:30,19,18.06,18.06,18.06,18.06,4
VIQ13,2013-04-22 07:00,22,17.85,17.85,17.7,17.72,209
VIQ13,2013-04-22 07:30,22,17.72,17.88,17.68,17.85,322
VIQ13,2013-04-22 08:00,22,17.87,17.89,17.8,17.82,170
VIQ13,2013-04-22 08:30,22,17.85,17.95,17.73,17.8,1323
VIQ13,2013-04-22 09:00,22,17.83,18.02,17.8,17.95,740
VIQ13,2013-04-22 09:30,22,18,18.05,17.7,17.72,863
VIQ13,2013-04-22 10:00,22,17.7,17.75,17.65,17.65,1131
VIQ13,2013-04-22 10:30,22,17.7,17.75,17.61,17.66,636
VIQ13,2013-04-22 11:00,22,17.65,17.65,17.5,17.5,398
VIQ13,2013-04-22 11:30,22,17.52,17.52,17.45,17.51,565
VIQ13,2013-04-22 12:00,22,17.52,17.6,17.5,17.5,240
VIQ13,2013-04-22 12:30,22,17.53,17.59,17.49,17.59,427
VIQ13,2013-04-22 13:00,22,17.56,17.56,17.35,17.35,380
VIQ13,2013-04-22 13:30,22,17.35,17.46,17.3,17.38,768
VIQ13,2013-04-22 14:00,22,17.39,17.45,17.39,17.4,528
VIQ13,2013-04-22 14:30,22,17.4,17.59,17.4,17.59,1013
VIQ13,2013-04-22 15:00,22,17.55,17.58,17.45,17.45,2361
VIQ13,2013-04-22 15:30,22,17.51,17.52,17.48,17.48,226
VIQ13,2013-04-23 07:00,23,17.33,17.33,17.09,17.11,364
VIQ13,2013-04-23 07:30,23,17.15,17.15,17,17.15,343
VIQ13,2013-04-23 08:00,23,17.13,17.2,17.1,17.1,221
VIQ13,2013-04-23 08:30,23,17.1,17.15,17,17.06,952
VIQ13,2013-04-23 09:00,23,17.05,17.1,16.97,17,436
VIQ13,2013-04-23 09:30,23,16.97,17,16.95,16.98,311
VIQ13,2013-04-23 10:00,23,16.97,17,16.9,16.93,293
VIQ13,2013-04-23 10:30,23,16.95,16.95,16.85,16.93,352
VIQ13,2013-04-23 11:00,23,16.95,17,16.9,16.9,238
VIQ13,2013-04-23 11:30,23,16.95,17,16.9,16.95,166
VIQ13,2013-04-23 12:00,23,16.9,17.9,16.9,17.05,3003
VIQ13,2013-04-23 12:30,23,17.05,17.09,17,17,266
VIQ13,2013-04-23 13:00,23,17,17.05,16.9,17.05,213
VIQ13,2013-04-23 13:30,23,17.08,17.09,16.97,16.98,163
VIQ13,2013-04-23 14:00,23,16.97,16.98,16.9,16.9,326
VIQ13,2013-04-23 14:30,23,16.9,16.9,16.84,16.85,676
VIQ13,2013-04-23 15:00,23,16.9,16.9,16.75,16.8,1980
VIQ13,2013-04-23 15:30,23,16.77,16.78,16.76,16.77,134
VIQ13,2013-04-24 07:00,24,16.75,16.9,16.75,16.75,276
VIQ13,2013-04-24 07:30,24,16.75,16.85,16.74,16.8,658
VIQ13,2013-04-24 08:00,24,16.76,16.85,16.75,16.82,219
VIQ13,2013-04-24 08:30,24,16.82,16.89,16.75,16.83,742
VIQ13,2013-04-24 09:00,24,16.83,16.95,16.8,16.85,836
VIQ13,2013-04-24 09:30,24,16.85,16.86,16.7,16.75,733
VIQ13,2013-04-24 10:00,24,16.7,16.85,16.7,16.8,496
VIQ13,2013-04-24 10:30,24,16.75,16.82,16.74,16.77,338
VIQ13,2013-04-24 11:00,24,16.77,16.79,16.7,16.75,169
VIQ13,2013-04-24 11:30,24,16.8,16.83,16.75,16.8,114
VIQ13,2013-04-24 12:00,24,16.8,16.8,16.65,16.7,125
VIQ13,2013-04-24 12:30,24,16.7,16.75,16.65,16.7,42
VIQ13,2013-04-24 13:00,24,16.72,16.75,16.7,16.7,42
VIQ13,2013-04-24 13:30,24,16.7,16.72,16.65,16.67,105
VIQ13,2013-04-24 14:00,24,16.69,16.78,16.65,16.75,465
VIQ13,2013-04-24 14:30,24,16.75,16.85,16.7,16.8,963
VIQ13,2013-04-24 15:00,24,16.81,16.85,16.7,16.7,1862
VIQ13,2013-04-24 15:30,24,16.71,16.73,16.71,16.73,54
VIQ13,2013-04-25 07:00,25,16.65,16.67,16.45,16.57,649
VIQ13,2013-04-25 07:30,25,16.56,16.6,16.55,16.58,152
VIQ13,2013-04-25 08:00,25,16.6,16.62,16.55,16.6,119
VIQ13,2013-04-25 08:30,25,16.6,16.74,16.59,16.65,635
VIQ13,2013-04-25 09:00,25,16.65,16.65,16.55,16.55,259
VIQ13,2013-04-25 09:30,25,16.6,16.64,16.5,16.6,155
VIQ13,2013-04-25 10:00,25,16.55,16.7,16.55,16.65,180
VIQ13,2013-04-25 10:30,25,16.65,16.67,16.6,16.65,168
VIQ13,2013-04-25 11:00,25,16.67,16.67,16.6,16.62,49
VIQ13,2013-04-25 11:30,25,16.6,16.61,16.55,16.61,57
VIQ13,2013-04-25 12:00,25,16.6,16.61,16.55,16.6,72
VIQ13,2013-04-25 12:30,25,16.6,16.65,16.59,16.6,55
VIQ13,2013-04-25 13:00,25,16.65,16.68,16.6,16.65,106
VIQ13,2013-04-25 13:30,25,16.7,16.81,16.67,16.81,286
VIQ13,2013-04-25 14:00,25,16.8,16.92,16.77,16.85,635
VIQ13,2013-04-25 14:30,25,16.8,16.89,16.73,16.83,728
VIQ13,2013-04-25 15:00,25,16.82,16.85,16.7,16.75,2218
VIQ13,2013-04-25 15:30,25,16.77,16.78,16.77,16.78,166
VIQ13,2013-04-26 07:00,26,16.95,17.03,16.92,16.98,616
VIQ13,2013-04-26 07:30,26,17,17.15,16.99,17.09,749
VIQ13,2013-04-26 08:00,26,17.1,17.1,16.95,16.97,200
VIQ13,2013-04-26 08:30,26,17.05,17.05,16.8,16.85,610
VIQ13,2013-04-26 09:00,26,16.83,17,16.8,16.9,552
VIQ13,2013-04-26 09:30,26,16.88,16.97,16.85,16.94,236
VIQ13,2013-04-26 10:00,26,16.9,16.97,16.88,16.93,218
VIQ13,2013-04-26 10:30,26,16.95,16.99,16.89,16.95,239
VIQ13,2013-04-26 11:00,26,16.95,16.99,16.85,16.9,202
VIQ13,2013-04-26 11:30,26,16.92,16.95,16.83,16.83,235
VIQ13,2013-04-26 12:00,26,16.85,16.87,16.78,16.8,190
VIQ13,2013-04-26 12:30,26,16.81,16.83,16.74,16.78,61
VIQ13,2013-04-26 13:00,26,16.78,16.97,16.78,16.9,267
VIQ13,2013-04-26 13:30,26,16.9,16.9,16.8,16.8,183
VIQ13,2013-04-26 14:00,26,16.83,16.85,16.75,16.84,462
VIQ13,2013-04-26 14:30,26,16.8,16.86,16.8,16.85,824
VIQ13,2013-04-26 15:00,26,16.81,16.95,16.8,16.95,2173
VIQ13,2013-04-26 16:30,26,16.92,16.93,16.92,16.92,120
VIQ13,2013-04-29 07:00,29,16.72,16.75,16.65,16.65,147
VIQ13,2013-04-29 07:30,29,16.69,16.7,16.67,16.67,49
VIQ13,2013-04-29 08:00,29,16.65,16.69,16.62,16.64,199
VIQ13,2013-04-29 08:30,29,16.65,16.8,16.6,16.64,1255
VIQ13,2013-04-29 09:00,29,16.63,16.67,16.55,16.55,810
VIQ13,2013-04-29 09:30,29,16.58,16.75,16.55,16.55,823
VIQ13,2013-04-29 10:00,29,16.6,16.65,16.55,16.55,361
VIQ13,2013-04-29 10:30,29,16.55,16.58,16.45,16.48,961
VIQ13,2013-04-29 11:00,29,16.45,16.5,16.4,16.44,817
VIQ13,2013-04-29 11:30,29,16.43,16.53,16.4,16.53,421
VIQ13,2013-04-29 12:00,29,16.53,16.55,16.5,16.5,325
VIQ13,2013-04-29 12:30,29,16.5,16.55,16.45,16.51,195
VIQ13,2013-04-29 13:00,29,16.53,16.65,16.5,16.6,588
VIQ13,2013-04-29 13:30,29,16.55,16.61,16.5,16.55,169
VIQ13,2013-04-29 14:00,29,16.55,16.77,16.55,16.73,858
VIQ13,2013-04-29 14:30,29,16.74,16.8,16.68,16.7,352
VIQ13,2013-04-29 15:00,29,16.73,16.8,16.65,16.75,1793
VIQ13,2013-04-30 07:00,30,16.78,16.82,16.76,16.78,151
VIQ13,2013-04-30 07:30,30,16.75,16.77,16.71,16.75,93
VIQ13,2013-04-30 08:00,30,16.75,16.8,16.75,16.75,84
VIQ13,2013-04-30 08:30,30,16.75,16.87,16.73,16.85,716
VIQ13,2013-04-30 09:00,30,16.8,16.94,16.79,16.85,749
VIQ13,2013-04-30 09:30,30,16.85,16.85,16.7,16.75,407
VIQ13,2013-04-30 10:00,30,16.75,16.8,16.7,16.7,361
VIQ13,2013-04-30 10:30,30,16.7,16.75,16.6,16.65,324
VIQ13,2013-04-30 11:00,30,16.65,16.75,16.6,16.75,577
VIQ13,2013-04-30 11:30,30,16.73,16.75,16.6,16.65,154
VIQ13,2013-04-30 12:00,30,16.65,16.75,16.6,16.71,691
VIQ13,2013-04-30 12:30,30,16.7,16.75,16.65,16.7,345
VIQ13,2013-04-30 13:00,30,16.69,16.8,16.69,16.75,447
VIQ13,2013-04-30 13:30,30,16.75,16.75,16.65,16.65,123
VIQ13,2013-04-30 14:00,30,16.65,16.7,16.65,16.65,184
VIQ13,2013-04-30 14:30,30,16.7,16.7,16.6,16.7,1023
VIQ13,2013-04-30 15:00,30,16.65,16.75,16.6,16.75,2212
VIQ13,2013-04-30 15:30,30,16.73,16.75,16.72,16.73,109
VIQ13,2013-05-01 07:00,1,16.69,16.72,16.63,16.7,197
VIQ13,2013-05-01 07:30,1,16.68,16.75,16.68,16.75,72
VIQ13,2013-05-01 08:00,1,16.75,16.83,16.73,16.8,231
VIQ13,2013-05-01 08:30,1,16.85,16.88,16.75,16.83,644
VIQ13,2013-05-01 09:00,1,16.83,16.95,16.75,16.87,657
VIQ13,2013-05-01 09:30,1,16.89,16.9,16.76,16.83,654
VIQ13,2013-05-01 10:00,1,16.83,16.87,16.82,16.87,115
VIQ13,2013-05-01 10:30,1,16.85,16.88,16.8,16.85,327
VIQ13,2013-05-01 11:00,1,16.8,16.85,16.8,16.85,151
VIQ13,2013-05-01 11:30,1,16.85,16.9,16.8,16.9,95
VIQ13,2013-05-01 12:00,1,16.89,16.95,16.85,16.85,366
VIQ13,2013-05-01 12:30,1,16.85,16.95,16.85,16.9,374
VIQ13,2013-05-01 13:00,1,16.85,16.9,16.79,16.83,405
VIQ13,2013-05-01 13:30,1,16.85,16.94,16.8,16.85,245
VIQ13,2013-05-01 14:00,1,16.9,17.15,16.88,17.1,759
VIQ13,2013-05-01 14:30,1,17.1,17.15,17,17.13,934
VIQ13,2013-05-01 15:00,1,17.1,17.25,17.1,17.2,2293
VIQ13,2013-05-01 15:30,1,17.18,17.18,17.17,17.18,113
VIQ13,2013-05-02 07:00,2,17.02,17.03,16.95,16.97,119
VIQ13,2013-05-02 07:30,2,16.95,17,16.83,16.95,323
VIQ13,2013-05-02 08:00,2,17,17.1,16.98,17.02,229
VIQ13,2013-05-02 08:30,2,17.05,17.09,16.95,17.05,655
VIQ13,2013-05-02 09:00,2,17.05,17.08,16.93,16.97,771
VIQ13,2013-05-02 09:30,2,16.95,17,16.9,16.9,391
VIQ13,2013-05-02 10:00,2,16.94,16.94,16.8,16.83,260
VIQ13,2013-05-02 10:30,2,16.8,16.88,16.8,16.85,291
VIQ13,2013-05-02 11:00,2,16.86,16.9,16.8,16.89,172
VIQ13,2013-05-02 11:30,2,16.89,16.89,16.8,16.8,191
VIQ13,2013-05-02 12:00,2,16.83,16.85,16.78,16.79,132
VIQ13,2013-05-02 12:30,2,16.8,16.85,16.75,16.8,39
VIQ13,2013-05-02 13:00,2,16.8,16.85,16.8,16.8,77
VIQ13,2013-05-02 13:30,2,16.8,16.8,16.75,16.75,449
VIQ13,2013-05-02 14:00,2,16.75,16.82,16.75,16.79,159
VIQ13,2013-05-02 14:30,2,16.79,16.85,16.75,16.84,334
VIQ13,2013-05-02 15:00,2,16.85,16.9,16.8,16.85,1395
VIQ13,2013-05-02 15:30,2,16.88,16.89,16.88,16.88,165
VIQ13,2013-05-03 07:00,3,16.9,16.95,16.85,16.92,396
VIQ13,2013-05-03 07:30,3,16.9,16.9,16.6,16.62,706
VIQ13,2013-05-03 08:00,3,16.62,16.67,16.6,16.65,135
VIQ13,2013-05-03 08:30,3,16.65,16.7,16.6,16.7,546
VIQ13,2013-05-03 09:00,3,16.7,16.75,16.63,16.65,331
VIQ13,2013-05-03 09:30,3,16.65,16.72,16.64,16.7,259
VIQ13,2013-05-03 10:00,3,16.7,16.75,16.63,16.7,691
VIQ13,2013-05-03 10:30,3,16.73,16.75,16.66,16.67,357
VIQ13,2013-05-03 11:00,3,16.7,16.7,16.65,16.7,158
VIQ13,2013-05-03 11:30,3,16.7,16.7,16.65,16.69,252
VIQ13,2013-05-03 12:00,3,16.69,16.75,16.65,16.7,461
VIQ13,2013-05-03 12:30,3,16.7,16.75,16.7,16.75,107
VIQ13,2013-05-03 13:00,3,16.75,16.75,16.7,16.73,118
VIQ13,2013-05-03 13:30,3,16.72,16.75,16.7,16.74,289
VIQ13,2013-05-03 14:00,3,16.75,16.8,16.72,16.75,418
VIQ13,2013-05-03 14:30,3,16.71,16.77,16.7,16.7,489
VIQ13,2013-05-03 15:00,3,16.72,16.75,16.65,16.7,1751
VIQ13,2013-05-03 15:30,3,16.66,16.67,16.66,16.67,121
VIQ13,2013-05-06 07:00,6,16.7,16.79,16.7,16.77,204
VIQ13,2013-05-06 07:30,6,16.76,16.82,16.75,16.75,226
VIQ13,2013-05-06 08:00,6,16.75,16.78,16.75,16.75,187
VIQ13,2013-05-06 08:30,6,16.8,16.8,16.66,16.73,1908
VIQ13,2013-05-06 09:00,6,16.7,16.7,16.57,16.59,974
VIQ13,2013-05-06 09:30,6,16.58,16.6,16.55,16.57,370
VIQ13,2013-05-06 10:00,6,16.59,16.59,16.52,16.52,183
VIQ13,2013-05-06 10:30,6,16.55,16.6,16.51,16.51,879
VIQ13,2013-05-06 11:00,6,16.52,16.52,16.5,16.5,45
VIQ13,2013-05-06 11:30,6,16.5,16.55,16.49,16.5,197
VIQ13,2013-05-06 12:00,6,16.5,16.55,16.5,16.51,43
VIQ13,2013-05-06 12:30,6,16.55,16.55,16.49,16.49,85
VIQ13,2013-05-06 13:00,6,16.48,16.5,16.4,16.44,520
VIQ13,2013-05-06 13:30,6,16.45,16.45,16.45,16.45,20
VIQ13,2013-05-06 14:00,6,16.43,16.48,16.42,16.47,475
VIQ13,2013-05-06 14:30,6,16.5,16.55,16.45,16.48,1030
VIQ13,2013-05-06 15:00,6,16.45,16.52,16.4,16.45,1912
VIQ13,2013-05-06 15:30,6,16.49,16.49,16.47,16.49,186
VIQ13,2013-05-07 07:00,7,16.3,16.35,16.23,16.32,970
VIQ13,2013-05-07 07:30,7,16.3,16.35,16.3,16.32,142
VIQ13,2013-05-07 08:00,7,16.34,16.34,16.23,16.25,501
VIQ13,2013-05-07 08:30,7,16.27,16.32,16.24,16.29,612
VIQ13,2013-05-07 09:00,7,16.28,16.43,16.27,16.35,1089
VIQ13,2013-05-07 09:30,7,16.35,16.36,16.3,16.35,262
VIQ13,2013-05-07 10:00,7,16.39,16.4,16.35,16.37,24
VIQ13,2013-05-07 10:30,7,16.37,16.4,16.35,16.4,187
VIQ13,2013-05-07 11:00,7,16.35,16.37,16.3,16.3,146
VIQ13,2013-05-07 11:30,7,16.35,16.35,16.28,16.3,202
VIQ13,2013-05-07 12:00,7,16.28,16.33,16.27,16.3,285
VIQ13,2013-05-07 12:30,7,16.35,16.35,16.28,16.3,297
VIQ13,2013-05-07 13:00,7,16.32,16.33,16.25,16.33,281
VIQ13,2013-05-07 13:30,7,16.33,16.35,16.31,16.31,90
VIQ13,2013-05-07 14:00,7,16.3,16.3,16.28,16.29,125
VIQ13,2013-05-07 14:30,7,16.3,16.35,16.25,16.28,997
VIQ13,2013-05-07 15:00,7,16.3,16.35,16.25,16.25,1607
VIQ13,2013-05-07 15:30,7,16.27,16.3,16.27,16.28,242
VIQ13,2013-05-08 07:00,8,16.3,16.33,16.25,16.33,155
VIQ13,2013-05-08 07:30,8,16.3,16.38,16.29,16.35,235
VIQ13,2013-05-08 08:00,8,16.35,16.4,16.34,16.37,76
VIQ13,2013-05-08 08:30,8,16.38,16.42,16.32,16.33,867
VIQ13,2013-05-08 09:00,8,16.35,16.38,16.27,16.3,1090
VIQ13,2013-05-08 09:30,8,16.3,16.35,16.28,16.35,492
VIQ13,2013-05-08 10:00,8,16.35,16.35,16.27,16.35,811
VIQ13,2013-05-08 10:30,8,16.34,16.34,16.3,16.34,131
VIQ13,2013-05-08 11:00,8,16.33,16.4,16.32,16.35,317
VIQ13,2013-05-08 11:30,8,16.4,16.44,16.39,16.42,206
VIQ13,2013-05-08 12:00,8,16.4,16.4,16.35,16.4,46
VIQ13,2013-05-08 12:30,8,16.4,16.42,16.4,16.4,67
VIQ13,2013-05-08 13:00,8,16.42,16.42,16.39,16.39,101
VIQ13,2013-05-08 13:30,8,16.45,16.55,16.44,16.5,449
VIQ13,2013-05-08 14:00,8,16.52,16.55,16.35,16.37,708
VIQ13,2013-05-08 14:30,8,16.37,16.4,16.35,16.37,269
VIQ13,2013-05-08 15:00,8,16.4,16.45,16.35,16.4,1415
VIQ13,2013-05-08 15:30,8,16.43,16.44,16.43,16.44,118
VIQ13,2013-05-09 07:00,9,16.5,16.6,16.5,16.6,171
VIQ13,2013-05-09 07:30,9,16.55,16.64,16.55,16.56,155
VIQ13,2013-05-09 08:00,9,16.55,16.56,16.5,16.5,140
VIQ13,2013-05-09 08:30,9,16.5,16.57,16.45,16.55,314
VIQ13,2013-05-09 09:00,9,16.55,16.73,16.55,16.66,543
VIQ13,2013-05-09 09:30,9,16.69,16.69,16.55,16.63,202
VIQ13,2013-05-09 10:00,9,16.6,16.64,16.55,16.6,296
VIQ13,2013-05-09 10:30,9,16.59,16.6,16.55,16.56,106
VIQ13,2013-05-09 11:00,9,16.57,16.65,16.5,16.6,375
VIQ13,2013-05-09 11:30,9,16.57,16.6,16.53,16.55,186
VIQ13,2013-05-09 12:00,9,16.55,16.57,16.52,16.55,257
VIQ13,2013-05-09 12:30,9,16.52,16.58,16.5,16.55,83
VIQ13,2013-05-09 13:00,9,16.57,16.63,16.57,16.6,180
VIQ13,2013-05-09 13:30,9,16.6,16.82,16.6,16.8,727
VIQ13,2013-05-09 14:00,9,16.82,16.9,16.6,16.65,1189
VIQ13,2013-05-09 14:30,9,16.6,16.82,16.6,16.68,1201
VIQ13,2013-05-09 15:00,9,16.69,16.75,16.6,16.75,1280
VIQ13,2013-05-09 15:30,9,16.73,16.75,16.72,16.74,256
VIQ13,2013-05-10 07:00,10,16.65,16.75,16.65,16.73,139
VIQ13,2013-05-10 07:30,10,16.75,16.75,16.72,16.72,44
VIQ13,2013-05-10 08:00,10,16.74,16.8,16.68,16.78,159
VIQ13,2013-05-10 08:30,10,16.75,16.86,16.66,16.69,1040
VIQ13,2013-05-10 09:00,10,16.68,16.87,16.68,16.86,1108
VIQ13,2013-05-10 09:30,10,16.87,16.95,16.8,16.8,1205
VIQ13,2013-05-10 10:00,10,16.8,16.9,16.79,16.85,1600
VIQ13,2013-05-10 10:30,10,16.85,16.93,16.82,16.9,397
VIQ13,2013-05-10 11:00,10,16.94,17.08,16.93,16.93,3359
VIQ13,2013-05-10 11:30,10,16.95,16.98,16.9,16.95,524
VIQ13,2013-05-10 12:00,10,16.95,16.97,16.86,16.9,578
VIQ13,2013-05-10 12:30,10,16.91,17,16.9,17,1199
VIQ13,2013-05-10 13:00,10,16.98,17.01,16.92,16.92,713
VIQ13,2013-05-10 13:30,10,16.93,16.94,16.88,16.93,272
VIQ13,2013-05-10 14:00,10,16.93,16.94,16.85,16.91,1123
VIQ13,2013-05-10 14:30,10,16.9,16.9,16.75,16.8,927
VIQ13,2013-05-10 15:00,10,16.8,16.85,16.75,16.75,2092
VIQ13,2013-05-10 15:30,10,16.77,16.77,16.77,16.77,64
VIQ13,2013-05-13 07:00,13,16.85,17,16.85,16.93,199
VIQ13,2013-05-13 07:30,13,16.95,16.95,16.85,16.9,61
VIQ13,2013-05-13 08:00,13,16.88,16.88,16.84,16.87,95
VIQ13,2013-05-13 08:30,13,16.9,16.97,16.8,16.95,1163
VIQ13,2013-05-13 09:00,13,16.92,17,16.86,16.9,995
VIQ13,2013-05-13 09:30,13,16.89,16.91,16.84,16.9,383
VIQ13,2013-05-13 10:00,13,16.88,16.94,16.87,16.88,685
VIQ13,2013-05-13 10:30,13,16.88,16.88,16.8,16.82,405
VIQ13,2013-05-13 11:00,13,16.83,16.84,16.8,16.83,42
VIQ13,2013-05-13 11:30,13,16.83,16.88,16.83,16.88,121
VIQ13,2013-05-13 12:00,13,16.85,16.93,16.85,16.93,149
VIQ13,2013-05-13 12:30,13,16.93,16.95,16.88,16.9,391
VIQ13,2013-05-13 13:00,13,16.91,16.91,16.85,16.88,173
VIQ13,2013-05-13 13:30,13,16.89,16.89,16.83,16.83,440
VIQ13,2013-05-13 14:00,13,16.83,16.88,16.8,16.85,605
VIQ13,2013-05-13 14:30,13,16.85,16.88,16.8,16.8,797
VIQ13,2013-05-13 15:00,13,16.83,16.85,16.75,16.8,2044
VIQ13,2013-05-13 15:30,13,16.82,16.82,16.81,16.82,247
VIQ13,2013-05-14 07:00,14,16.8,16.8,16.7,16.75,119
VIQ13,2013-05-14 07:30,14,16.75,16.78,16.75,16.77,148
VIQ13,2013-05-14 08:00,14,16.78,16.8,16.72,16.75,215
VIQ13,2013-05-14 08:30,14,16.75,16.8,16.67,16.73,1091
VIQ13,2013-05-14 09:00,14,16.72,16.75,16.68,16.75,795
VIQ13,2013-05-14 09:30,14,16.75,16.8,16.73,16.73,189
VIQ13,2013-05-14 10:00,14,16.73,16.8,16.73,16.79,458
VIQ13,2013-05-14 10:30,14,16.79,16.85,16.78,16.8,411
VIQ13,2013-05-14 11:00,14,16.79,16.79,16.73,16.76,610
VIQ13,2013-05-14 11:30,14,16.76,16.78,16.71,16.75,164
VIQ13,2013-05-14 12:00,14,16.75,16.78,16.73,16.75,170
VIQ13,2013-05-14 12:30,14,16.76,16.85,16.73,16.85,367
VIQ13,2013-05-14 13:00,14,16.85,16.86,16.78,16.78,436
VIQ13,2013-05-14 13:30,14,16.78,16.82,16.77,16.79,165
VIQ13,2013-05-14 14:00,14,16.8,16.82,16.72,16.72,415
VIQ13,2013-05-14 14:30,14,16.73,16.75,16.7,16.7,1085
VIQ13,2013-05-14 15:00,14,16.72,16.8,16.7,16.8,720
VIQ13,2013-05-14 15:30,14,16.78,16.78,16.77,16.77,102
VIQ13,2013-05-15 07:00,15,16.85,16.9,16.85,16.85,78
VIQ13,2013-05-15 07:30,15,16.87,16.9,16.85,16.85,51
VIQ13,2013-05-15 08:00,15,16.9,16.93,16.89,16.93,89
VIQ13,2013-05-15 08:30,15,16.9,16.9,16.81,16.85,590
VIQ13,2013-05-15 09:00,15,16.85,16.9,16.84,16.85,319
VIQ13,2013-05-15 09:30,15,16.85,16.87,16.8,16.82,420
VIQ13,2013-05-15 10:00,15,16.82,16.83,16.75,16.8,401
VIQ13,2013-05-15 10:30,15,16.82,16.84,16.77,16.79,340
VIQ13,2013-05-15 11:00,15,16.8,16.95,16.8,16.9,670
VIQ13,2013-05-15 11:30,15,16.93,16.95,16.9,16.94,195
VIQ13,2013-05-15 12:00,15,16.95,17,16.9,16.95,452
VIQ13,2013-05-15 12:30,15,16.96,16.97,16.87,16.9,682
VIQ13,2013-05-15 13:00,15,16.9,16.95,16.9,16.9,239
VIQ13,2013-05-15 13:30,15,16.88,16.98,16.87,16.91,613
VIQ13,2013-05-15 14:00,15,16.92,16.95,16.85,16.89,482
VIQ13,2013-05-15 14:30,15,16.89,16.9,16.8,16.84,993
VIQ13,2013-05-15 15:00,15,16.85,16.9,16.79,16.8,2336
VIQ13,2013-05-15 15:30,15,16.81,16.81,16.81,16.81,41
VIQ13,2013-05-16 07:00,16,16.85,16.87,16.78,16.8,208
VIQ13,2013-05-16 07:30,16,16.85,16.99,16.82,16.93,367
VIQ13,2013-05-16 08:00,16,16.95,16.96,16.92,16.94,76
VIQ13,2013-05-16 08:30,16,16.9,17,16.87,16.89,552
VIQ13,2013-05-16 09:00,16,16.9,17.05,16.88,16.92,1468
VIQ13,2013-05-16 09:30,16,16.93,16.95,16.86,16.88,284
VIQ13,2013-05-16 10:00,16,16.87,16.87,16.75,16.75,391
VIQ13,2013-05-16 10:30,16,16.8,16.82,16.75,16.82,349
VIQ13,2013-05-16 11:00,16,16.85,16.85,16.8,16.82,128
VIQ13,2013-05-16 11:30,16,16.82,16.84,16.8,16.82,75
VIQ13,2013-05-16 12:00,16,16.83,16.85,16.8,16.85,95
VIQ13,2013-05-16 12:30,16,16.85,16.85,16.8,16.82,110
VIQ13,2013-05-16 13:00,16,16.82,16.88,16.8,16.85,238
VIQ13,2013-05-16 13:30,16,16.86,16.89,16.85,16.87,112
VIQ13,2013-05-16 14:00,16,16.87,16.98,16.85,16.93,726
VIQ13,2013-05-16 14:30,16,16.9,16.96,16.9,16.94,847
VIQ13,2013-05-16 15:00,16,16.93,17,16.88,16.95,2036
VIQ13,2013-05-16 15:30,16,16.9,16.93,16.9,16.91,112
VIQ13,2013-05-17 07:00,17,16.85,16.9,16.83,16.85,178
VIQ13,2013-05-17 07:30,17,16.87,16.87,16.8,16.83,111
VIQ13,2013-05-17 08:00,17,16.83,16.87,16.8,16.87,204
VIQ13,2013-05-17 08:30,17,16.9,16.9,16.79,16.85,634
VIQ13,2013-05-17 09:00,17,16.83,16.86,16.8,16.84,580
VIQ13,2013-05-17 09:30,17,16.84,16.95,16.84,16.95,1277
VIQ13,2013-05-17 10:00,17,16.92,16.95,16.9,16.94,682
VIQ13,2013-05-17 10:30,17,16.94,17,16.9,16.93,824
VIQ13,2013-05-17 11:00,17,16.95,16.95,16.93,16.95,456
VIQ13,2013-05-17 11:30,17,16.93,16.95,16.9,16.93,313
VIQ13,2013-05-17 12:00,17,16.93,16.95,16.88,16.89,494
VIQ13,2013-05-17 12:30,17,16.88,16.9,16.8,16.85,905
VIQ13,2013-05-17 13:00,17,16.85,16.9,16.78,16.78,457
VIQ13,2013-05-17 13:30,17,16.78,16.8,16.75,16.77,97
VIQ13,2013-05-17 14:00,17,16.78,16.79,16.7,16.75,646
VIQ13,2013-05-17 14:30,17,16.7,16.75,16.65,16.7,1007
VIQ13,2013-05-17 15:00,17,16.69,16.8,16.68,16.75,2135
VIQ13,2013-05-17 15:30,17,16.76,16.79,16.75,16.76,151
VIQ13,2013-05-20 07:00,20,16.8,16.93,16.8,16.93,188
VIQ13,2013-05-20 07:30,20,16.93,16.93,16.9,16.9,56
VIQ13,2013-05-20 08:00,20,16.9,16.9,16.86,16.88,33
VIQ13,2013-05-20 08:30,20,16.85,16.87,16.74,16.74,613
VIQ13,2013-05-20 09:00,20,16.75,16.8,16.7,16.75,750
VIQ13,2013-05-20 09:30,20,16.75,16.8,16.7,16.75,616
VIQ13,2013-05-20 10:00,20,16.72,16.74,16.65,16.73,608
VIQ13,2013-05-20 10:30,20,16.73,16.73,16.7,16.71,173
VIQ13,2013-05-20 11:00,20,16.73,16.8,16.71,16.8,573
VIQ13,2013-05-20 11:30,20,16.82,16.85,16.81,16.85,176
VIQ13,2013-05-20 12:00,20,16.85,16.92,16.83,16.88,438
VIQ13,2013-05-20 12:30,20,16.88,16.88,16.77,16.8,894
VIQ13,2013-05-20 13:00,20,16.8,16.85,16.75,16.78,431
VIQ13,2013-05-20 13:30,20,16.78,16.84,16.78,16.82,101
VIQ13,2013-05-20 14:00,20,16.85,16.85,16.8,16.85,316
VIQ13,2013-05-20 14:30,20,16.84,16.9,16.8,16.85,588
VIQ13,2013-05-20 15:00,20,16.85,16.95,16.85,16.92,1329
VIQ13,2013-05-21 07:00,21,16.91,16.96,16.86,16.87,140
VIQ13,2013-05-21 07:30,21,16.89,16.93,16.85,16.9,67
VIQ13,2013-05-21 08:00,21,16.9,16.92,16.9,16.9,118
VIQ13,2013-05-21 08:30,21,16.95,16.95,16.89,16.92,646
VIQ13,2013-05-21 09:00,21,16.9,17.15,16.9,17.07,1771
VIQ13,2013-05-21 09:30,21,17.07,17.12,17,17.02,826
VIQ13,2013-05-21 10:00,21,17.02,17.02,16.93,16.99,544
VIQ13,2013-05-21 10:30,21,16.97,17,16.9,16.95,429
VIQ13,2013-05-21 11:00,21,16.9,16.95,16.9,16.95,154
VIQ13,2013-05-21 11:30,21,16.95,17,16.93,16.95,183
VIQ13,2013-05-21 12:00,21,16.95,16.98,16.9,16.95,519
VIQ13,2013-05-21 12:30,21,16.99,17.05,16.95,17.05,321
VIQ13,2013-05-21 13:00,21,17.03,17.08,17,17.05,178
VIQ13,2013-05-21 13:30,21,17.1,17.14,17.05,17.12,173
VIQ13,2013-05-21 14:00,21,17.1,17.15,17.1,17.15,278
VIQ13,2013-05-21 14:30,21,17.15,17.19,17.12,17.17,497
VIQ13,2013-05-21 15:00,21,17.18,17.2,17.1,17.15,2056
VIQ13,2013-05-21 15:30,21,17.12,17.14,17.12,17.13,190
VIQ13,2013-05-22 07:00,22,17.05,17.17,17.05,17.1,551
VIQ13,2013-05-22 07:30,22,17.15,17.2,17.05,17.05,536
VIQ13,2013-05-22 08:00,22,17.1,17.1,17.02,17.02,127
VIQ13,2013-05-22 08:30,22,17.04,17.05,16.95,16.99,832
VIQ13,2013-05-22 09:00,22,16.98,16.99,16.85,16.94,1622
VIQ13,2013-05-22 09:30,22,16.94,17.18,16.93,17.1,1778
VIQ13,2013-05-22 10:00,22,17.1,17.12,16.95,16.96,831
VIQ13,2013-05-22 10:30,22,17,17,16.9,16.96,405
VIQ13,2013-05-22 11:00,22,16.99,17.05,16.99,17.04,206
VIQ13,2013-05-22 11:30,22,17.05,17.1,17,17,211
VIQ13,2013-05-22 12:00,22,16.97,17.13,16.97,17.12,311
VIQ13,2013-05-22 12:30,22,17.15,17.22,17.1,17.12,972
VIQ13,2013-05-22 13:00,22,17.1,17.34,17.06,17.25,1358
VIQ13,2013-05-22 13:30,22,17.25,17.32,17.15,17.19,659
VIQ13,2013-05-22 14:00,22,17.19,17.35,17.15,17.31,990
VIQ13,2013-05-22 14:30,22,17.35,17.35,17.1,17.1,1309
VIQ13,2013-05-22 15:00,22,17.14,17.2,17.05,17.1,2147
VIQ13,2013-05-22 16:00,22,17.11,17.12,17.11,17.12,72
VIQ13,2013-05-23 07:00,23,17.35,17.72,17.35,17.72,1232
VIQ13,2013-05-23 07:30,23,17.7,17.76,17.65,17.75,530
VIQ13,2013-05-23 08:00,23,17.78,17.92,17.75,17.9,636
VIQ13,2013-05-23 08:30,23,17.9,17.9,17.65,17.7,2253
VIQ13,2013-05-23 09:00,23,17.68,17.7,17.32,17.42,1643
VIQ13,2013-05-23 09:30,23,17.4,17.51,17.4,17.49,648
VIQ13,2013-05-23 10:00,23,17.45,17.47,17.2,17.3,938
VIQ13,2013-05-23 10:30,23,17.3,17.35,17.24,17.3,804
VIQ13,2013-05-23 11:00,23,17.27,17.34,17.2,17.32,668
VIQ13,2013-05-23 11:30,23,17.34,17.44,17.27,17.35,629
VIQ13,2013-05-23 12:00,23,17.35,17.49,17.35,17.45,700
VIQ13,2013-05-23 12:30,23,17.47,17.48,17.31,17.31,385
VIQ13,2013-05-23 13:00,23,17.31,17.35,17.25,17.3,196
VIQ13,2013-05-23 13:30,23,17.3,17.37,17.22,17.3,386
VIQ13,2013-05-23 14:00,23,17.3,17.35,17.26,17.35,288
VIQ13,2013-05-23 14:30,23,17.3,17.38,17.27,17.3,755
VIQ13,2013-05-23 15:00,23,17.35,17.45,17.3,17.4,3138
VIQ13,2013-05-23 15:30,23,17.43,17.43,17.4,17.4,146
VIQ13,2013-05-24 07:00,24,17.5,17.53,17.42,17.48,283
VIQ13,2013-05-24 07:30,24,17.48,17.5,17.42,17.45,744
VIQ13,2013-05-24 08:00,24,17.47,17.55,17.47,17.55,269
VIQ13,2013-05-24 08:30,24,17.5,17.55,17.45,17.5,934
VIQ13,2013-05-24 09:00,24,17.55,17.6,17.43,17.43,823
VIQ13,2013-05-24 09:30,24,17.42,17.45,17.35,17.4,442
VIQ13,2013-05-24 10:00,24,17.4,17.42,17.3,17.35,606
VIQ13,2013-05-24 10:30,24,17.38,17.38,17.28,17.35,594
VIQ13,2013-05-24 11:00,24,17.35,17.4,17.34,17.35,913
VIQ13,2013-05-24 11:30,24,17.35,17.4,17.35,17.4,102
VIQ13,2013-05-24 12:00,24,17.42,17.42,17.37,17.38,105
VIQ13,2013-05-24 12:30,24,17.38,17.4,17.35,17.35,166
VIQ13,2013-05-24 13:00,24,17.38,17.38,17.3,17.3,155
VIQ13,2013-05-24 13:30,24,17.34,17.36,17.33,17.36,335
VIQ13,2013-05-24 14:00,24,17.37,17.37,17.25,17.3,451
VIQ13,2013-05-24 14:30,24,17.3,17.4,17.3,17.3,697
VIQ13,2013-05-24 15:00,24,17.3,17.35,17.2,17.25,4011
VIQ13,2013-05-24 15:30,24,17.25,17.25,17.25,17.25,210
VIQ13,2013-05-28 07:00,28,17.15,17.15,17.04,17.06,791
VIQ13,2013-05-28 07:30,28,17.05,17.1,17.03,17.07,384
VIQ13,2013-05-28 08:00,28,17.07,17.13,17.05,17.09,236
VIQ13,2013-05-28 08:30,28,17.1,17.15,17.01,17.04,1525
VIQ13,2013-05-28 09:00,28,17,17.07,16.99,17.02,697
VIQ13,2013-05-28 09:30,28,17.02,17.05,17,17,309
VIQ13,2013-05-28 10:00,28,17.04,17.1,17,17.05,2245
VIQ13,2013-05-28 10:30,28,17,17.1,17,17.07,797
VIQ13,2013-05-28 11:00,28,17.07,17.13,17.05,17.08,355
VIQ13,2013-05-28 11:30,28,17.1,17.1,17.03,17.05,967
VIQ13,2013-05-28 12:00,28,17.05,17.1,17.05,17.05,188
VIQ13,2013-05-28 12:30,28,17.07,17.19,17.05,17.17,703
VIQ13,2013-05-28 13:00,28,17.2,17.25,17.15,17.19,622
VIQ13,2013-05-28 13:30,28,17.19,17.27,17.15,17.15,661
VIQ13,2013-05-28 14:00,28,17.15,17.19,17.1,17.15,1168
VIQ13,2013-05-28 14:30,28,17.2,17.2,17.05,17.1,451
VIQ13,2013-05-28 15:00,28,17.08,17.2,17,17.15,4728
VIQ13,2013-05-28 15:30,29,17.15,17.15,17.15,17.15,227
VIQ13,2013-05-29 07:00,29,17.35,17.4,17.3,17.32,456
VIQ13,2013-05-29 07:30,29,17.3,17.36,17.25,17.25,634
VIQ13,2013-05-29 08:00,29,17.3,17.32,17.25,17.28,177
VIQ13,2013-05-29 08:30,29,17.25,17.37,17.18,17.28,4442
VIQ13,2013-05-29 09:00,29,17.25,17.35,17.2,17.3,959
VIQ13,2013-05-29 09:30,29,17.28,17.38,17.26,17.35,955
VIQ13,2013-05-29 10:00,29,17.35,17.45,17.28,17.3,1199
VIQ13,2013-05-29 10:30,29,17.25,17.33,17.2,17.2,1026
VIQ13,2013-05-29 11:00,29,17.2,17.25,17.15,17.2,1433
VIQ13,2013-05-29 11:30,29,17.19,17.25,17.15,17.2,896
VIQ13,2013-05-29 12:00,29,17.24,17.27,17.15,17.15,953
VIQ13,2013-05-29 12:30,29,17.15,17.2,17.03,17.08,1393
VIQ13,2013-05-29 13:00,29,17.08,17.1,16.98,17.04,1379
VIQ13,2013-05-29 13:30,29,17.05,17.09,17,17.07,1055
VIQ13,2013-05-29 14:00,29,17.07,17.1,17,17.04,783
VIQ13,2013-05-29 14:30,29,17.02,17.15,17,17.1,697
VIQ13,2013-05-29 15:00,29,17.12,17.2,17.05,17.1,4235
VIQ13,2013-05-29 15:30,29,17.1,17.11,17.1,17.1,199
VIQ13,2013-05-30 07:00,30,17.05,17.24,17.05,17.2,1152
VIQ13,2013-05-30 07:30,30,17.2,17.3,17.14,17.27,841
VIQ13,2013-05-30 08:00,30,17.26,17.28,17.22,17.25,78
VIQ13,2013-05-30 08:30,30,17.25,17.25,17.04,17.07,1737
VIQ13,2013-05-30 09:00,30,17.07,17.25,17.04,17.25,1433
VIQ13,2013-05-30 09:30,30,17.21,17.34,17.2,17.24,1248
VIQ13,2013-05-30 10:00,30,17.25,17.37,17.25,17.3,1381
VIQ13,2013-05-30 10:30,30,17.3,17.3,17.19,17.22,726
VIQ13,2013-05-30 11:00,30,17.2,17.23,17.15,17.19,743
VIQ13,2013-05-30 11:30,30,17.2,17.25,17.14,17.14,880
VIQ13,2013-05-30 12:00,30,17.1,17.14,17.1,17.14,180
VIQ13,2013-05-30 12:30,30,17.1,17.13,17.05,17.07,749
VIQ13,2013-05-30 13:00,30,17.07,17.08,17,17.04,1085
VIQ13,2013-05-30 13:30,30,17.03,17.05,16.99,17,349
VIQ13,2013-05-30 14:00,30,17,17.07,16.95,17.06,471
VIQ13,2013-05-30 14:30,30,17.1,17.15,17.05,17.12,1534
VIQ13,2013-05-30 15:00,30,17.15,17.25,17.1,17.2,4921
VIQ13,2013-05-30 15:30,30,17.2,17.21,17.2,17.2,96
VIQ13,2013-05-31 07:00,31,17.4,17.45,17.3,17.4,450
VIQ13,2013-05-31 07:30,31,17.38,17.4,17.37,17.37,150
VIQ13,2013-05-31 08:00,31,17.37,17.43,17.33,17.33,367
VIQ13,2013-05-31 08:30,31,17.33,17.4,17.13,17.23,1859
VIQ13,2013-05-31 09:00,31,17.2,17.35,17.2,17.27,326
VIQ13,2013-05-31 09:30,31,17.25,17.26,17.2,17.25,602
VIQ13,2013-05-31 10:00,31,17.24,17.25,17.1,17.13,391
VIQ13,2013-05-31 10:30,31,17.15,17.2,17.13,17.15,925
VIQ13,2013-05-31 11:00,31,17.2,17.3,17.18,17.24,2398
VIQ13,2013-05-31 11:30,31,17.23,17.26,17.15,17.2,271
VIQ13,2013-05-31 12:00,31,17.2,17.2,17.15,17.2,168
VIQ13,2013-05-31 12:30,31,17.2,17.25,17.18,17.21,514
VIQ13,2013-05-31 13:00,31,17.25,17.35,17.2,17.27,902
VIQ13,2013-05-31 13:30,31,17.3,17.43,17.27,17.42,1940
VIQ13,2013-05-31 14:00,31,17.42,17.45,17.31,17.42,1397
VIQ13,2013-05-31 14:30,31,17.42,17.6,17.4,17.6,3146
VIQ13,2013-05-31 15:00,31,17.61,17.85,17.55,17.75,4440
VIQ13,2013-05-31 15:30,31,17.76,17.77,17.76,17.77,285
VIQ13,2013-06-03 07:00,3,17.6,17.63,17.48,17.63,644
VIQ13,2013-06-03 07:30,3,17.63,17.65,17.58,17.62,212
VIQ13,2013-06-03 08:00,3,17.6,17.63,17.55,17.6,274
VIQ13,2013-06-03 08:30,3,17.65,17.9,17.55,17.77,3069
VIQ13,2013-06-03 09:00,3,17.8,17.95,17.65,17.78,3407
VIQ13,2013-06-03 09:30,3,17.8,17.99,17.8,17.94,2902
VIQ13,2013-06-03 10:00,3,17.9,18.08,17.9,18.03,1643
VIQ13,2013-06-03 10:30,3,18,18.13,18,18.08,2258
VIQ13,2013-06-03 11:00,3,18.08,18.13,18.03,18.05,760
VIQ13,2013-06-03 11:30,3,18.05,18.09,17.95,17.95,874
VIQ13,2013-06-03 12:00,3,17.95,18.1,17.9,18.03,1813
VIQ13,2013-06-03 12:30,3,18.01,18.02,17.9,17.94,987
VIQ13,2013-06-03 13:00,3,17.95,18,17.89,18,755
VIQ13,2013-06-03 13:30,3,17.95,18,17.85,17.87,681
VIQ13,2013-06-03 14:00,3,17.88,17.88,17.8,17.81,201
VIQ13,2013-06-03 14:30,3,17.8,17.81,17.6,17.64,2030
VIQ13,2013-06-03 15:00,3,17.64,17.8,17.6,17.7,2920
VIQ13,2013-06-04 07:00,4,17.7,17.8,17.65,17.65,514
VIQ13,2013-06-04 07:30,4,17.65,17.73,17.62,17.68,271
VIQ13,2013-06-04 08:00,4,17.67,17.75,17.67,17.73,107
VIQ13,2013-06-04 08:30,4,17.7,17.75,17.6,17.68,697
VIQ13,2013-06-04 09:00,4,17.68,17.73,17.65,17.65,765
VIQ13,2013-06-04 09:30,4,17.65,17.79,17.6,17.79,484
VIQ13,2013-06-04 10:00,4,17.78,17.79,17.67,17.7,897
VIQ13,2013-06-04 10:30,4,17.72,17.78,17.67,17.68,909
VIQ13,2013-06-04 11:00,4,17.69,17.8,17.68,17.79,523
VIQ13,2013-06-04 11:30,4,17.8,17.82,17.75,17.78,315
VIQ13,2013-06-04 12:00,4,17.8,17.9,17.7,17.87,633
VIQ13,2013-06-04 12:30,4,17.87,18,17.85,17.9,1613
VIQ13,2013-06-04 13:00,4,17.9,18.07,17.88,17.97,836
VIQ13,2013-06-04 13:30,4,17.98,18,17.85,17.94,902
VIQ13,2013-06-04 14:00,4,17.93,17.99,17.87,17.95,720
VIQ13,2013-06-04 14:30,4,17.95,17.95,17.62,17.68,3405
VIQ13,2013-06-04 15:00,4,17.65,17.8,17.65,17.8,2683
VIQ13,2013-06-04 15:30,4,17.75,17.76,17.75,17.76,188
VIQ13,2013-06-05 07:00,5,17.9,18.02,17.9,18,506
VIQ13,2013-06-05 07:30,5,18,18.03,17.95,17.99,197
VIQ13,2013-06-05 08:00,5,17.98,18,17.95,18,191
VIQ13,2013-06-05 08:30,5,18,18.09,17.84,17.93,1817
VIQ13,2013-06-05 09:00,5,17.93,18.03,17.85,17.95,1770
VIQ13,2013-06-05 09:30,5,17.98,18.08,17.95,18.03,1592
VIQ13,2013-06-05 10:00,5,18.05,18.13,18,18,1688
VIQ13,2013-06-05 10:30,5,18.04,18.09,18,18.05,738
VIQ13,2013-06-05 11:00,5,18.06,18.15,18.05,18.1,526
VIQ13,2013-06-05 11:30,5,18.1,18.2,18.09,18.15,763
VIQ13,2013-06-05 12:00,5,18.15,18.2,18.02,18.03,948
VIQ13,2013-06-05 12:30,5,18.03,18.08,17.97,18.08,599
VIQ13,2013-06-05 13:00,5,18.1,18.19,18.03,18.19,908
VIQ13,2013-06-05 13:30,5,18.18,18.2,18.02,18.1,1210
VIQ13,2013-06-05 14:00,5,18.1,18.24,18.05,18.07,2105
VIQ13,2013-06-05 14:30,5,18.09,18.18,18.05,18.15,3250
VIQ13,2013-06-05 15:00,5,18.15,18.25,18.15,18.2,2754
VIQ13,2013-06-06 07:00,6,18.1,18.17,18.05,18.13,1126
VIQ13,2013-06-06 07:30,6,18.15,18.29,18.13,18.23,672
VIQ13,2013-06-06 08:00,6,18.23,18.32,18.2,18.29,306
VIQ13,2013-06-06 08:30,6,18.3,18.37,18.13,18.23,1586
VIQ13,2013-06-06 09:00,6,18.23,18.4,18.15,18.3,1955
VIQ13,2013-06-06 09:30,6,18.34,18.4,18.26,18.33,1543
VIQ13,2013-06-06 10:00,6,18.3,18.35,18.2,18.3,1272
VIQ13,2013-06-06 10:30,6,18.29,18.4,18.24,18.35,903
VIQ13,2013-06-06 11:00,6,18.39,18.78,18.36,18.64,3009
VIQ13,2013-06-06 11:30,6,18.64,18.75,18.58,18.68,1533
VIQ13,2013-06-06 12:00,6,18.65,18.68,18.53,18.6,1307
VIQ13,2013-06-06 12:30,6,18.6,18.63,18.4,18.45,1155
VIQ13,2013-06-06 13:00,6,18.41,18.54,18.41,18.45,2186
VIQ13,2013-06-06 13:30,6,18.44,18.5,18.32,18.35,1831
VIQ13,2013-06-06 14:00,6,18.35,18.37,18.15,18.15,2019
VIQ13,2013-06-06 14:30,6,18.15,18.19,17.95,17.95,1271
VIQ13,2013-06-06 15:00,6,17.95,18,17.8,18,6738
VIQ13,2013-06-06 15:30,6,17.95,17.96,17.95,17.95,316
VIQ13,2013-06-07 07:00,7,18,18.03,17.85,17.95,690
VIQ13,2013-06-07 07:30,7,18,18.05,17.53,17.65,2418
VIQ13,2013-06-07 08:00,7,17.63,17.75,17.63,17.7,702
VIQ13,2013-06-07 08:30,7,17.7,17.8,17.62,17.62,3399
VIQ13,2013-06-07 09:00,7,17.62,17.65,17.49,17.51,1970
VIQ13,2013-06-07 09:30,7,17.5,17.63,17.45,17.6,772
VIQ13,2013-06-07 10:00,7,17.58,17.6,17.5,17.52,753
VIQ13,2013-06-07 10:30,7,17.5,17.6,17.4,17.55,1185
VIQ13,2013-06-07 11:00,7,17.59,17.65,17.57,17.6,570
VIQ13,2013-06-07 11:30,7,17.65,17.7,17.58,17.65,523
VIQ13,2013-06-07 12:00,7,17.65,17.65,17.56,17.63,850
VIQ13,2013-06-07 12:30,7,17.6,17.7,17.58,17.67,514
VIQ13,2013-06-07 13:00,7,17.65,17.8,17.65,17.74,812
VIQ13,2013-06-07 13:30,7,17.72,17.8,17.7,17.71,490
VIQ13,2013-06-07 14:00,7,17.72,17.75,17.58,17.65,1833
VIQ13,2013-06-07 14:30,7,17.65,17.65,17.5,17.55,1506
VIQ13,2013-06-07 15:00,7,17.55,17.75,17.5,17.65,3575
VIQ13,2013-06-07 15:30,7,17.65,17.66,17.65,17.66,147
VIQ13,2013-06-10 07:00,10,17.55,17.65,17.48,17.6,674
VIQ13,2013-06-10 07:30,10,17.6,17.63,17.55,17.56,244
VIQ13,2013-06-10 08:00,10,17.56,17.56,17.43,17.43,1029
VIQ13,2013-06-10 08:30,10,17.4,17.54,17.4,17.47,2707
VIQ13,2013-06-10 09:00,10,17.5,17.6,17.42,17.45,2298
VIQ13,2013-06-10 09:30,10,17.4,17.4,17.33,17.37,1114
VIQ13,2013-06-10 10:00,10,17.38,17.38,17.3,17.38,808
VIQ13,2013-06-10 10:30,10,17.35,17.44,17.35,17.4,374
VIQ13,2013-06-10 11:00,10,17.4,17.45,17.4,17.45,325
VIQ13,2013-06-10 11:30,10,17.45,17.53,17.4,17.53,481
VIQ13,2013-06-10 12:00,10,17.52,17.55,17.45,17.5,734
VIQ13,2013-06-10 12:30,10,17.45,17.55,17.45,17.51,411
VIQ13,2013-06-10 13:00,10,17.52,17.62,17.52,17.54,704
VIQ13,2013-06-10 13:30,10,17.52,17.57,17.48,17.5,771
VIQ13,2013-06-10 14:00,10,17.5,17.57,17.5,17.54,310
VIQ13,2013-06-10 14:30,10,17.55,17.6,17.35,17.39,1940
VIQ13,2013-06-10 15:00,10,17.35,17.5,17.35,17.45,3689
VIQ13,2013-06-10 15:30,10,17.45,17.45,17.45,17.45,100
VIQ13,2013-06-11 07:00,11,17.75,18,17.73,17.97,1203
VIQ13,2013-06-11 07:30,11,17.97,18.05,17.85,17.95,940
VIQ13,2013-06-11 08:00,11,17.9,17.94,17.84,17.84,572
VIQ13,2013-06-11 08:30,11,17.8,17.92,17.71,17.76,6394
VIQ13,2013-06-11 09:00,11,17.76,17.89,17.6,17.79,3146
VIQ13,2013-06-11 09:30,11,17.8,17.89,17.73,17.82,2007
VIQ13,2013-06-11 10:00,11,17.82,17.87,17.8,17.85,216
VIQ13,2013-06-11 11:30,11,17.89,17.93,17.88,17.89,687
VIQ13,2013-06-11 12:00,11,17.9,18.05,17.85,18,1134
VIQ13,2013-06-11 12:30,11,18,18.07,17.9,18.05,1879
VIQ13,2013-06-11 13:00,11,18.05,18.07,17.98,18,1453
VIQ13,2013-06-11 13:30,11,17.98,18.13,17.95,18,2118
VIQ13,2013-06-11 14:00,11,18.03,18.13,17.98,18.12,1074
VIQ13,2013-06-11 14:30,11,18.1,18.3,18.05,18.2,2500
VIQ13,2013-06-11 15:00,11,18.2,18.3,18.1,18.15,1924
VIQ13,2013-06-11 15:30,11,18.1,18.12,18.1,18.11,346
VIQ13,2013-06-12 07:00,12,17.85,17.92,17.82,17.87,1031
VIQ13,2013-06-12 07:30,12,17.85,17.9,17.84,17.85,734
VIQ13,2013-06-12 08:00,12,17.85,17.9,17.8,17.83,255
VIQ13,2013-06-12 08:30,12,17.85,18.05,17.8,18,3004
VIQ13,2013-06-12 09:00,12,18.05,18.22,18,18,2579
VIQ13,2013-06-12 09:30,12,18.02,18.42,18,18.38,2821
VIQ13,2013-06-12 10:00,12,18.35,18.47,18.25,18.36,1681
VIQ13,2013-06-12 10:30,12,18.35,18.75,18.3,18.65,2306
VIQ13,2013-06-12 11:00,12,18.7,18.77,18.55,18.6,1217
VIQ13,2013-06-12 11:30,12,18.62,18.75,18.49,18.55,1325
VIQ13,2013-06-12 12:00,12,18.5,18.6,18.44,18.5,797
VIQ13,2013-06-12 12:30,12,18.49,18.6,18.4,18.56,967
VIQ13,2013-06-12 13:00,12,18.6,18.8,18.55,18.65,1262
VIQ13,2013-06-12 13:30,12,18.65,18.79,18.6,18.74,778
VIQ13,2013-06-12 14:00,12,18.75,18.99,18.7,18.91,2105
VIQ13,2013-06-12 14:30,12,18.91,19,18.8,18.8,3268
VIQ13,2013-06-12 15:00,12,18.8,18.9,18.75,18.75,2294
VIQ13,2013-06-12 15:30,12,18.77,18.77,18.76,18.76,121
VIQ13,2013-06-13 07:00,13,18.95,19,18.9,18.9,581
VIQ13,2013-06-13 07:30,13,18.9,18.98,18.75,18.79,1082
VIQ13,2013-06-13 08:00,13,18.8,18.82,18.65,18.8,625
VIQ13,2013-06-13 08:30,13,18.75,18.94,18.65,18.67,3198
VIQ13,2013-06-13 09:00,13,18.7,18.74,18.57,18.62,1567
VIQ13,2013-06-13 09:30,13,18.6,18.63,18.45,18.63,2041
VIQ13,2013-06-13 10:00,13,18.63,18.64,18.5,18.53,1034
VIQ13,2013-06-13 10:30,13,18.5,18.59,18.47,18.56,1910
VIQ13,2013-06-13 11:00,13,18.55,18.68,18.52,18.58,2521
VIQ13,2013-06-13 11:30,13,18.59,18.59,18.4,18.42,1834
VIQ13,2013-06-13 12:00,13,18.4,18.58,18.32,18.53,831
VIQ13,2013-06-13 12:30,13,18.5,18.6,18.49,18.55,798
VIQ13,2013-06-13 13:00,13,18.55,18.55,18.44,18.5,1179
VIQ13,2013-06-13 13:30,13,18.49,18.59,18.48,18.49,532
VIQ13,2013-06-13 14:00,13,18.5,18.5,18.37,18.39,914
VIQ13,2013-06-13 14:30,13,18.38,18.4,18.17,18.3,2710
VIQ13,2013-06-13 15:00,13,18.31,18.45,18.26,18.4,5677
VIQ13,2013-06-13 15:30,13,18.43,18.43,18.41,18.43,216
VIQ13,2013-06-14 07:00,14,18.43,18.55,18.41,18.55,620
VIQ13,2013-06-14 07:30,14,18.5,18.55,18.42,18.45,656
VIQ13,2013-06-14 08:00,14,18.45,18.5,18.4,18.43,244
VIQ13,2013-06-14 08:30,14,18.45,18.5,18.18,18.18,1867
VIQ13,2013-06-14 09:00,14,18.2,18.3,18.1,18.25,3514
VIQ13,2013-06-14 09:30,14,18.28,18.55,18.2,18.48,2846
VIQ13,2013-06-14 10:00,14,18.47,18.54,18.34,18.38,2112
VIQ13,2013-06-14 10:30,14,18.37,18.7,18.36,18.58,2872
VIQ13,2013-06-14 11:00,14,18.6,18.7,18.48,18.6,2112
VIQ13,2013-06-14 11:30,14,18.57,18.67,18.55,18.62,710
VIQ13,2013-06-14 12:00,14,18.64,18.85,18.64,18.78,1611
VIQ13,2013-06-14 12:30,14,18.78,18.82,18.69,18.73,1919
VIQ13,2013-06-14 13:00,14,18.73,18.75,18.55,18.6,1572
VIQ13,2013-06-14 13:30,14,18.58,18.8,18.58,18.75,1067
VIQ13,2013-06-14 14:00,14,18.75,18.77,18.46,18.56,2598
VIQ13,2013-06-14 14:30,14,18.55,18.8,18.53,18.79,1727
VIQ13,2013-06-14 15:00,14,18.75,18.9,18.75,18.85,1779
VIQ13,2013-06-14 15:30,14,18.85,18.85,18.85,18.85,501
VIQ13,2013-06-17 07:00,17,18.5,18.55,18.38,18.39,443
VIQ13,2013-06-17 07:30,17,18.39,18.5,18.39,18.44,642
VIQ13,2013-06-17 08:00,17,18.43,18.45,18.43,18.44,147
VIQ13,2013-06-17 08:30,17,18.44,18.45,18.33,18.45,3103
VIQ13,2013-06-17 09:00,17,18.45,18.5,18.34,18.35,1822
VIQ13,2013-06-17 09:30,17,18.35,18.4,18.31,18.36,1465
VIQ13,2013-06-17 10:00,17,18.37,18.4,18.31,18.34,1116
VIQ13,2013-06-17 10:30,17,18.34,18.45,18.33,18.42,1095
VIQ13,2013-06-17 11:00,17,18.45,18.5,18.4,18.5,775
VIQ13,2013-06-17 11:30,17,18.46,18.5,18.4,18.41,716
VIQ13,2013-06-17 12:00,17,18.45,18.45,18.4,18.45,952
VIQ13,2013-06-17 12:30,17,18.45,18.45,18.4,18.43,590
VIQ13,2013-06-17 13:00,17,18.45,18.75,18.43,18.66,3139
VIQ13,2013-06-17 13:30,17,18.65,18.75,18.58,18.65,2578
VIQ13,2013-06-17 14:00,17,18.65,18.7,18.55,18.61,1909
VIQ13,2013-06-17 14:30,17,18.6,18.62,18.44,18.5,3278
VIQ13,2013-06-17 15:00,17,18.52,18.55,18.44,18.55,4244
VIQ13,2013-06-17 15:30,17,18.5,18.51,18.5,18.5,20
VIQ13,2013-06-18 07:00,18,18.5,18.57,18.45,18.45,548
VIQ13,2013-06-18 07:30,18,18.45,18.5,18.4,18.4,438
VIQ13,2013-06-18 08:00,18,18.4,18.45,18.38,18.45,167
VIQ13,2013-06-18 08:30,18,18.4,18.55,18.39,18.47,1760
VIQ13,2013-06-18 09:00,18,18.45,18.47,18.3,18.3,1407
VIQ13,2013-06-18 09:30,18,18.3,18.35,18.25,18.32,1182
VIQ13,2013-06-18 10:00,18,18.35,18.4,18.25,18.32,2154
VIQ13,2013-06-18 10:30,18,18.3,18.38,18.3,18.35,1273
VIQ13,2013-06-18 11:00,18,18.35,18.45,18.3,18.35,543
VIQ13,2013-06-18 11:30,18,18.35,18.4,18.3,18.35,1241
VIQ13,2013-06-18 12:00,18,18.35,18.45,18.35,18.4,660
VIQ13,2013-06-18 12:30,18,18.35,18.45,18.35,18.4,999
VIQ13,2013-06-18 13:00,18,18.37,18.4,18.28,18.34,1380
VIQ13,2013-06-18 13:30,18,18.31,18.35,18.27,18.3,609
VIQ13,2013-06-18 14:00,18,18.3,18.4,18.25,18.25,1731
VIQ13,2013-06-18 14:30,18,18.3,18.4,18.25,18.3,1156
VIQ13,2013-06-18 15:00,18,18.25,18.4,18.25,18.3,5564
VIQ13,2013-06-18 15:30,18,18.3,18.31,18.3,18.3,33
VIQ13,2013-06-19 07:00,19,18.39,18.4,18.31,18.33,170
VIQ13,2013-06-19 07:30,19,18.35,18.35,18.29,18.33,122
VIQ13,2013-06-19 08:00,19,18.33,18.42,18.33,18.39,499
VIQ13,2013-06-19 08:30,19,18.4,18.53,18.34,18.4,2544
VIQ13,2013-06-19 09:00,19,18.45,18.47,18.29,18.32,1869
VIQ13,2013-06-19 09:30,19,18.31,18.38,18.28,18.3,2026
VIQ13,2013-06-19 10:00,19,18.3,18.31,18.08,18.1,1630
VIQ13,2013-06-19 10:30,19,18.1,18.13,17.98,18.1,1763
VIQ13,2013-06-19 11:00,19,18.1,18.15,18.05,18.1,526
VIQ13,2013-06-19 11:30,19,18.05,18.1,17.92,17.93,1523
VIQ13,2013-06-19 12:00,19,17.95,18,17.8,17.83,1051
VIQ13,2013-06-19 12:30,19,17.85,17.92,17.78,17.78,2193
VIQ13,2013-06-19 13:00,19,17.8,18,17.5,17.77,9224
VIQ13,2013-06-19 13:30,19,17.8,18.24,17.63,18.2,7377
VIQ13,2013-06-19 14:00,19,18.23,18.33,17.9,17.97,4599
VIQ13,2013-06-19 14:30,19,17.95,18.3,17.89,18.23,4659
VIQ13,2013-06-19 15:00,19,18.2,18.35,18.18,18.35,4126
VIQ13,2013-06-19 15:30,19,18.33,18.34,18.32,18.33,3214
VIQ13,2013-06-20 07:00,20,18.7,18.75,18.6,18.63,1150
VIQ13,2013-06-20 07:30,20,18.61,18.7,18.61,18.7,405
VIQ13,2013-06-20 08:00,20,18.7,18.96,18.69,18.91,1431
VIQ13,2013-06-20 08:30,20,18.91,19.14,18.82,18.95,8136
VIQ13,2013-06-20 09:00,20,18.9,19.28,18.85,19.28,6050
VIQ13,2013-06-20 09:30,20,19.3,19.45,19.14,19.2,6355
VIQ13,2013-06-20 10:00,20,19.2,19.52,19.2,19.35,5285
VIQ13,2013-06-20 10:30,20,19.35,19.42,19.14,19.25,2290
VIQ13,2013-06-20 11:00,20,19.2,19.23,18.98,19.05,2422
VIQ13,2013-06-20 11:30,20,19.05,19.27,19,19.25,1326
VIQ13,2013-06-20 12:00,20,19.3,19.43,19.2,19.37,2020
VIQ13,2013-06-20 12:30,20,19.35,19.42,19.18,19.25,2860
VIQ13,2013-06-20 13:00,20,19.25,19.79,19.25,19.74,5229
VIQ13,2013-06-20 13:30,20,19.74,20,19.55,19.88,3608
VIQ13,2013-06-20 14:00,20,19.85,19.93,19.65,19.89,5395
VIQ13,2013-06-20 14:30,20,19.85,20.35,19.63,19.8,6856
VIQ13,2013-06-20 15:00,20,19.85,19.95,19.4,19.4,13173
VIQ13,2013-06-20 15:30,20,19.42,19.43,19.41,19.43,6605
VIQ13,2013-06-21 07:00,21,19.05,19.16,18.9,19.15,2559
VIQ13,2013-06-21 07:30,21,19.16,19.25,19.13,19.18,1570
VIQ13,2013-06-21 08:00,21,19.2,19.25,19.1,19.17,1515
VIQ13,2013-06-21 08:30,21,19.17,19.4,18.98,19.4,6484
VIQ13,2013-06-21 09:00,21,19.37,19.7,19.21,19.69,3951
VIQ13,2013-06-21 09:30,21,19.7,19.93,19.57,19.65,4867
VIQ13,2013-06-21 10:00,21,19.62,19.88,19.59,19.85,2846
VIQ13,2013-06-21 10:30,21,19.85,20.08,19.8,19.93,3184
VIQ13,2013-06-21 11:00,21,19.91,19.93,19.69,19.87,3042
VIQ13,2013-06-21 11:30,21,19.85,19.92,19.35,19.38,4203
VIQ13,2013-06-21 12:00,21,19.35,19.53,19.23,19.35,2817
VIQ13,2013-06-21 12:30,21,19.35,19.55,19.25,19.5,2794
VIQ13,2013-06-21 13:00,21,19.5,19.58,19.33,19.38,2876
VIQ13,2013-06-21 13:30,21,19.35,19.43,19.24,19.28,2373
VIQ13,2013-06-21 14:00,21,19.28,19.32,19.08,19.1,2776
VIQ13,2013-06-21 14:30,21,19.1,19.45,19.05,19.24,2580
VIQ13,2013-06-21 15:00,21,19.25,19.4,19.2,19.4,2459
VIQ13,2013-06-21 15:30,21,19.38,19.39,19.37,19.38,4925
VIQ13,2013-06-24 07:00,24,19.9,20.25,19.9,20.18,1449
VIQ13,2013-06-24 07:30,24,20.18,20.18,19.95,20,1077
VIQ13,2013-06-24 08:00,24,20,20.17,20,20.13,731
VIQ13,2013-06-24 08:30,24,20.15,20.48,20.07,20.3,5216
VIQ13,2013-06-24 09:00,24,20.3,20.45,20.2,20.38,3323
VIQ13,2013-06-24 09:30,24,20.35,20.43,19.95,20.1,4479
VIQ13,2013-06-24 10:00,24,20.09,20.38,20.02,20.38,2027
VIQ13,2013-06-24 10:30,24,20.35,20.38,20.14,20.15,2348
VIQ13,2013-06-24 11:00,24,20.15,20.4,20.1,20.25,2343
VIQ13,2013-06-24 11:30,24,20.25,20.28,20,20.03,1242
VIQ13,2013-06-24 12:00,24,20.02,20.2,19.98,20.05,1827
VIQ13,2013-06-24 12:30,24,20.05,20.2,19.98,20.02,2237
VIQ13,2013-06-24 13:00,24,20.02,20.11,19.78,19.88,2512
VIQ13,2013-06-24 13:30,24,19.87,20.03,19.8,19.99,2092
VIQ13,2013-06-24 14:00,24,19.99,20.2,19.92,20.18,2563
VIQ13,2013-06-24 14:30,24,20.18,20.39,20.09,20.35,3043
VIQ13,2013-06-24 15:00,24,20.35,20.45,20.25,20.3,5834
VIQ13,2013-06-24 15:30,24,20.27,20.28,20.27,20.28,2790
VIQ13,2013-06-25 07:00,25,19.85,19.95,19.75,19.8,1329
VIQ13,2013-06-25 07:30,25,19.83,19.83,19.7,19.75,1751
VIQ13,2013-06-25 08:00,25,19.78,19.78,19.6,19.65,1481
VIQ13,2013-06-25 08:30,25,19.65,20.08,19.6,19.97,4089
VIQ13,2013-06-25 09:00,25,19.95,20.13,19.85,20.03,3183
VIQ13,2013-06-25 09:30,25,20.05,20.06,19.75,19.84,2301
VIQ13,2013-06-25 10:00,25,19.84,19.95,19.73,19.92,2597
VIQ13,2013-06-25 10:30,25,19.9,20.1,19.85,19.95,2438
VIQ13,2013-06-25 11:00,25,20,20.04,19.9,19.98,1451
VIQ13,2013-06-25 11:30,25,19.98,20.03,19.9,19.98,1434
VIQ13,2013-06-25 12:00,25,19.98,20.15,19.95,20.1,1329
VIQ13,2013-06-25 12:30,25,20.1,20.15,19.95,20.03,1125
VIQ13,2013-06-25 13:00,25,20.05,20.11,20,20.05,840
VIQ13,2013-06-25 13:30,25,20.05,20.1,19.95,20.05,2957
VIQ13,2013-06-25 14:00,25,20.05,20.09,19.85,19.89,2151
VIQ13,2013-06-25 14:30,25,19.87,19.95,19.75,19.87,3068
VIQ13,2013-06-25 15:00,25,19.9,19.95,19.85,19.95,3167
VIQ13,2013-06-25 15:30,25,19.93,19.95,19.93,19.93,6633
VIQ13,2013-06-26 07:00,26,19.6,19.6,19.5,19.55,895
VIQ13,2013-06-26 07:30,26,19.55,19.65,19.53,19.59,815
VIQ13,2013-06-26 08:00,26,19.58,19.65,19.43,19.49,965
VIQ13,2013-06-26 08:30,26,19.5,19.75,19.5,19.64,4364
VIQ13,2013-06-26 09:00,26,19.6,19.79,19.53,19.77,3689
VIQ13,2013-06-26 09:30,26,19.75,19.85,19.7,19.8,2400
VIQ13,2013-06-26 10:00,26,19.82,19.9,19.68,19.75,2423
VIQ13,2013-06-26 10:30,26,19.75,19.8,19.67,19.75,2052
VIQ13,2013-06-26 11:00,26,19.74,19.75,19.6,19.65,2053
VIQ13,2013-06-26 11:30,26,19.65,19.69,19.6,19.65,1151
VIQ13,2013-06-26 12:00,26,19.66,19.7,19.55,19.6,1560
VIQ13,2013-06-26 12:30,26,19.59,19.62,19.55,19.6,1343
VIQ13,2013-06-26 13:00,26,19.59,19.65,19.55,19.6,977
VIQ13,2013-06-26 13:30,26,19.6,19.65,19.55,19.6,1354
VIQ13,2013-06-26 14:00,26,19.6,19.67,19.55,19.65,1551
VIQ13,2013-06-26 14:30,26,19.64,19.67,19.55,19.63,2823
VIQ13,2013-06-26 15:00,26,19.63,19.65,19.55,19.55,5139
VIQ13,2013-06-26 15:30,26,19.58,19.59,19.57,19.58,3135
VIQ13,2013-06-27 07:00,27,19.4,19.45,19.25,19.28,1019
VIQ13,2013-06-27 07:30,27,19.27,19.28,19.15,19.18,998
VIQ13,2013-06-27 08:00,27,19.15,19.2,19.1,19.2,821
VIQ13,2013-06-27 08:30,27,19.2,19.35,19.18,19.25,2681
VIQ13,2013-06-27 09:00,27,19.2,19.35,19.2,19.22,2671
VIQ13,2013-06-27 09:30,27,19.25,19.3,19.15,19.2,2633
VIQ13,2013-06-27 10:00,27,19.2,19.23,19.1,19.18,2343
VIQ13,2013-06-27 10:30,27,19.15,19.2,19.1,19.12,1587
VIQ13,2013-06-27 11:00,27,19.1,19.3,19.05,19.25,2063
VIQ13,2013-06-27 11:30,27,19.26,19.26,19.1,19.15,1264
VIQ13,2013-06-27 12:00,27,19.18,19.2,19.05,19.08,1061
VIQ13,2013-06-27 12:30,27,19.05,19.1,18.9,19.05,2851
VIQ13,2013-06-27 13:00,27,19.06,19.1,18.98,19,1934
VIQ13,2013-06-27 13:30,27,19,19.05,18.93,19.05,1113
VIQ13,2013-06-27 14:00,27,19.01,19.05,18.95,18.97,1126
VIQ13,2013-06-27 14:30,27,19,19,18.95,19,1627
VIQ13,2013-06-27 15:00,27,18.95,19.1,18.95,19,3546
VIQ13,2013-06-27 15:30,27,19.03,19.04,19.02,19.03,5207
VIQ13,2013-06-28 07:00,28,18.85,19.14,18.85,19.03,1197
VIQ13,2013-06-28 07:30,28,19.03,19.2,19.03,19.12,744
VIQ13,2013-06-28 08:00,28,19.1,19.28,19.1,19.23,915
VIQ13,2013-06-28 08:30,28,19.25,19.34,19.1,19.33,3181
VIQ13,2013-06-28 09:00,28,19.33,19.35,19.15,19.2,2875
VIQ13,2013-06-28 09:30,28,19.17,19.17,18.75,18.8,3854
VIQ13,2013-06-28 10:00,28,18.8,18.82,18.57,18.78,4802
VIQ13,2013-06-28 10:30,28,18.77,18.78,18.55,18.6,2203
VIQ13,2013-06-28 11:00,28,18.6,18.87,18.6,18.8,2926
VIQ13,2013-06-28 11:30,28,18.82,18.87,18.66,18.71,1082
VIQ13,2013-06-28 12:00,28,18.73,18.75,18.65,18.73,775
VIQ13,2013-06-28 12:30,28,18.7,18.73,18.58,18.63,982
VIQ13,2013-06-28 13:00,28,18.6,18.75,18.58,18.7,861
VIQ13,2013-06-28 13:30,28,18.7,18.76,18.67,18.68,1296
VIQ13,2013-06-28 14:00,28,18.7,18.9,18.68,18.73,2534
VIQ13,2013-06-28 14:30,28,18.73,18.93,18.66,18.93,2699
VIQ13,2013-06-28 15:00,28,18.9,19.05,18.85,18.85,5016
VIQ13,2013-06-28 15:30,28,18.88,18.89,18.87,18.89,4863
VIQ13,2013-07-01 07:00,1,18.65,18.7,18.62,18.63,350
VIQ13,2013-07-01 07:30,1,18.65,18.7,18.6,18.62,323
VIQ13,2013-07-01 08:00,1,18.65,18.65,18.59,18.6,226
VIQ13,2013-07-01 08:30,1,18.6,18.65,18.27,18.31,6237
VIQ13,2013-07-01 09:00,1,18.3,18.3,18.05,18.23,4684
VIQ13,2013-07-01 09:30,1,18.2,18.25,18.1,18.2,2852
VIQ13,2013-07-01 10:00,1,18.2,18.25,18.1,18.15,1795
VIQ13,2013-07-01 10:30,1,18.1,18.2,18,18,2546
VIQ13,2013-07-01 11:00,1,18.05,18.15,18,18.15,1332
VIQ13,2013-07-01 11:30,1,18.1,18.15,18,18.12,2111
VIQ13,2013-07-01 12:00,1,18.12,18.2,18.05,18.06,963
VIQ13,2013-07-01 12:30,1,18.05,18.2,18.05,18.19,1499
VIQ13,2013-07-01 13:00,1,18.2,18.25,18.1,18.19,998
VIQ13,2013-07-01 13:30,1,18.15,18.25,18.14,18.18,961
VIQ13,2013-07-01 14:00,1,18.15,18.15,18.05,18.12,2840
VIQ13,2013-07-01 14:30,1,18.1,18.35,18.1,18.28,3408
VIQ13,2013-07-01 15:00,1,18.28,18.45,18.25,18.45,6150
VIQ13,2013-07-01 15:30,1,18.43,18.45,18.43,18.45,11331
VIQ13,2013-07-02 07:00,2,18.3,18.45,18.25,18.45,1012
VIQ13,2013-07-02 07:30,2,18.44,18.52,18.38,18.44,909
VIQ13,2013-07-02 08:00,2,18.45,18.47,18.37,18.42,392
VIQ13,2013-07-02 08:30,2,18.42,18.53,18.19,18.27,2804
VIQ13,2013-07-02 09:00,2,18.27,18.35,18.17,18.25,1869
VIQ13,2013-07-02 09:30,2,18.25,18.25,18.1,18.15,1960
VIQ13,2013-07-02 10:00,2,18.1,18.2,18.05,18.1,3123
VIQ13,2013-07-02 10:30,2,18.1,18.2,18.05,18.15,1277
VIQ13,2013-07-02 11:00,2,18.1,18.3,18.1,18.19,2024
VIQ13,2013-07-02 11:30,2,18.2,18.3,18.15,18.22,775
VIQ13,2013-07-02 12:00,2,18.22,18.3,18.15,18.3,419
VIQ13,2013-07-02 12:30,2,18.3,18.45,18.26,18.4,1882
VIQ13,2013-07-02 13:00,2,18.38,18.75,18.37,18.7,3878
VIQ13,2013-07-02 13:30,2,18.7,18.8,18.57,18.65,2337
VIQ13,2013-07-02 14:00,2,18.64,18.75,18.58,18.68,2453
VIQ13,2013-07-02 14:30,2,18.68,18.75,18.5,18.55,2024
VIQ13,2013-07-02 15:00,2,18.6,18.6,18.4,18.45,4877
VIQ13,2013-07-02 15:30,2,18.43,18.43,18.42,18.43,5842
VIQ13,2013-07-03 07:00,3,18.75,18.82,18.55,18.63,1071
VIQ13,2013-07-03 07:30,3,18.62,18.75,18.55,18.63,496
VIQ13,2013-07-03 08:00,3,18.62,18.8,18.58,18.72,899
VIQ13,2013-07-03 08:30,3,18.72,18.8,18.52,18.65,3452
VIQ13,2013-07-03 09:00,3,18.65,18.7,18.5,18.53,2819
VIQ13,2013-07-03 09:30,3,18.53,18.67,18.51,18.65,3101
VIQ13,2013-07-03 10:00,3,18.63,18.65,18.42,18.48,2711
VIQ13,2013-07-03 10:30,3,18.47,18.5,18.3,18.35,1270
VIQ13,2013-07-03 11:00,3,18.3,18.37,18.25,18.35,1937
VIQ13,2013-07-03 11:30,3,18.35,18.45,18.32,18.38,1376
VIQ13,2013-07-03 12:00,3,18.35,18.4,18.3,18.35,2920
VIQ13,2013-07-03 12:30,3,18.33,18.34,18.32,18.33,6820
VIQ13,2013-07-05 07:00,5,18.05,18.05,17.7,17.78,1900
VIQ13,2013-07-05 07:30,5,17.75,17.87,17.59,17.85,1723
VIQ13,2013-07-05 08:00,5,17.85,18.07,17.85,17.98,1909
VIQ13,2013-07-05 08:30,5,18,18.08,17.89,18.05,5161
VIQ13,2013-07-05 09:00,5,18,18.3,18,18.19,3209
VIQ13,2013-07-05 09:30,5,18.19,18.2,18,18.02,2952
VIQ13,2013-07-05 10:00,5,18.05,18.05,17.9,18,2541
VIQ13,2013-07-05 10:30,5,17.98,18.05,17.85,17.87,2158
VIQ13,2013-07-05 11:00,5,17.85,17.95,17.8,17.92,1824
VIQ13,2013-07-05 11:30,5,17.9,17.95,17.85,17.85,1051
VIQ13,2013-07-05 12:00,5,17.85,17.91,17.8,17.88,2329
VIQ13,2013-07-05 12:30,5,17.88,17.9,17.8,17.9,1070
VIQ13,2013-07-05 13:00,5,17.85,17.9,17.7,17.75,1827
VIQ13,2013-07-05 13:30,5,17.75,17.85,17.7,17.75,1612
VIQ13,2013-07-05 14:00,5,17.75,17.93,17.75,17.82,1506
VIQ13,2013-07-05 14:30,5,17.81,17.85,17.63,17.67,3192
VIQ13,2013-07-05 15:00,5,17.65,17.66,17.4,17.45,8753
VIQ13,2013-07-05 15:30,5,17.43,17.43,17.42,17.42,5920
VIQ13,2013-07-08 07:00,8,17.25,17.3,17.1,17.14,1343
VIQ13,2013-07-08 07:30,8,17.14,17.22,17.14,17.17,626
VIQ13,2013-07-08 08:00,8,17.16,17.25,17.15,17.25,1044
VIQ13,2013-07-08 08:30,8,17.25,17.3,17.1,17.12,5903
VIQ13,2013-07-08 09:00,8,17.14,17.16,17.03,17.13,4103
VIQ13,2013-07-08 09:30,8,17.1,17.2,17.05,17.2,2914
VIQ13,2013-07-08 10:00,8,17.17,17.25,17.1,17.18,2768
VIQ13,2013-07-08 10:30,8,17.17,17.2,17.05,17.2,2281
VIQ13,2013-07-08 11:00,8,17.2,17.25,17.01,17.05,6692
VIQ13,2013-07-08 11:30,8,17.08,17.1,16.93,17.05,3212
VIQ13,2013-07-08 12:00,8,17.05,17.05,16.95,16.98,1385
VIQ13,2013-07-08 12:30,8,16.95,17,16.9,16.9,1973
VIQ13,2013-07-08 13:00,8,16.94,16.95,16.8,16.82,2997
VIQ13,2013-07-08 13:30,8,16.8,16.9,16.75,16.8,3359
VIQ13,2013-07-08 14:00,8,16.8,16.9,16.8,16.85,1668
VIQ13,2013-07-08 14:30,8,16.85,16.95,16.8,16.9,3900
VIQ13,2013-07-08 15:00,8,16.9,16.9,16.7,16.7,5728
VIQ13,2013-07-08 15:30,8,16.72,16.73,16.72,16.73,7990
VIQ13,2013-07-09 07:00,9,16.6,16.65,16.5,16.5,775
VIQ13,2013-07-09 07:30,9,16.5,16.52,16.4,16.44,660
VIQ13,2013-07-09 08:00,9,16.45,16.45,16.37,16.43,750
VIQ13,2013-07-09 08:30,9,16.45,16.46,16.35,16.41,5385
VIQ13,2013-07-09 09:00,9,16.4,16.6,16.4,16.59,4916
VIQ13,2013-07-09 09:30,9,16.57,16.65,16.4,16.42,4223
VIQ13,2013-07-09 10:00,9,16.4,16.5,16.4,16.44,2728
VIQ13,2013-07-09 10:30,9,16.45,16.45,16.4,16.4,1362
VIQ13,2013-07-09 11:00,9,16.45,16.45,16.4,16.4,953
VIQ13,2013-07-09 11:30,9,16.41,16.45,16.35,16.41,2732
VIQ13,2013-07-09 12:00,9,16.4,16.5,16.35,16.45,2809
VIQ13,2013-07-09 12:30,9,16.45,16.5,16.43,16.5,785
VIQ13,2013-07-09 13:00,9,16.45,16.5,16.45,16.45,827
VIQ13,2013-07-09 13:30,9,16.45,16.5,16.45,16.48,1153
VIQ13,2013-07-09 14:00,9,16.45,16.5,16.4,16.4,963
VIQ13,2013-07-09 14:30,9,16.44,16.55,16.4,16.55,3717
VIQ13,2013-07-09 15:00,9,16.55,16.7,16.5,16.65,12873
VIQ13,2013-07-09 15:30,9,16.63,16.65,16.63,16.64,10770
VIQ13,2013-07-10 07:00,10,16.65,16.65,16.53,16.6,668
VIQ13,2013-07-10 07:30,10,16.55,16.6,16.5,16.55,390
VIQ13,2013-07-10 08:00,10,16.6,16.62,16.5,16.53,1284
VIQ13,2013-07-10 08:30,10,16.5,16.55,16.4,16.45,4292
VIQ13,2013-07-10 09:00,10,16.5,16.57,16.45,16.5,3000
VIQ13,2013-07-10 09:30,10,16.5,16.55,16.5,16.5,1385
VIQ13,2013-07-10 10:00,10,16.52,16.6,16.5,16.5,2426
VIQ13,2013-07-10 10:30,10,16.5,16.55,16.45,16.45,2108
VIQ13,2013-07-10 11:00,10,16.45,16.55,16.4,16.52,3646
VIQ13,2013-07-10 11:30,10,16.5,16.55,16.45,16.5,1380
VIQ13,2013-07-10 12:00,10,16.5,16.55,16.5,16.5,422
VIQ13,2013-07-10 12:30,10,16.53,16.55,16.5,16.52,698
VIQ13,2013-07-10 13:00,10,16.54,16.55,16.3,16.44,8969
VIQ13,2013-07-10 13:30,10,16.44,16.58,16.4,16.52,3865
VIQ13,2013-07-10 14:00,10,16.55,16.55,16.4,16.42,2252
VIQ13,2013-07-10 14:30,10,16.42,16.5,16.4,16.4,3360
VIQ13,2013-07-10 15:00,10,16.45,16.45,16.3,16.35,6808
VIQ13,2013-07-10 15:30,10,16.33,16.33,16.32,16.32,5204
VIQ13,2013-07-11 07:00,11,15.9,16,15.85,15.85,1581
VIQ13,2013-07-11 07:30,11,15.88,15.95,15.8,15.82,790
VIQ13,2013-07-11 08:00,11,15.8,15.9,15.8,15.85,1154
VIQ13,2013-07-11 08:30,11,15.85,16.1,15.8,16.05,7690
VIQ13,2013-07-11 09:00,11,16,16.1,15.95,16.05,2634
VIQ13,2013-07-11 09:30,11,16,16.1,15.98,16.05,3761
VIQ13,2013-07-11 10:00,11,16,16.05,15.95,15.95,1956
VIQ13,2013-07-11 10:30,11,15.95,16,15.9,15.95,1665
VIQ13,2013-07-11 11:00,11,15.95,16.05,15.9,15.96,2422
VIQ13,2013-07-11 11:30,11,15.95,16,15.9,15.9,2688
VIQ13,2013-07-11 12:00,11,15.95,15.95,15.9,15.92,958
VIQ13,2013-07-11 12:30,11,15.9,15.95,15.9,15.9,639
VIQ13,2013-07-11 13:00,11,15.9,15.95,15.85,15.85,2746
VIQ13,2013-07-11 13:30,11,15.85,15.95,15.8,15.91,1316
VIQ13,2013-07-11 14:00,11,15.91,15.95,15.88,15.9,2215
VIQ13,2013-07-11 14:30,11,15.91,16,15.9,15.95,3923
VIQ13,2013-07-11 15:00,11,15.95,16.05,15.9,16.05,7231
VIQ13,2013-07-11 15:30,11,16.03,16.04,16.02,16.04,5788
VIQ13,2013-07-12 07:00,12,15.9,15.95,15.83,15.87,1272
VIQ13,2013-07-12 07:30,12,15.87,15.95,15.85,15.9,734
VIQ13,2013-07-12 08:00,12,15.9,16,15.88,15.95,679
VIQ13,2013-07-12 08:30,12,15.92,16.2,15.85,16.13,10880
VIQ13,2013-07-12 09:00,12,16.1,16.15,16,16.08,3334
VIQ13,2013-07-12 09:30,12,16.05,16.1,16,16.05,3402
VIQ13,2013-07-12 10:00,12,16.05,16.15,16.05,16.12,1717
VIQ13,2013-07-12 10:30,12,16.12,16.15,16.05,16.1,5358
VIQ13,2013-07-12 11:00,12,16.15,16.2,16.1,16.17,3252
VIQ13,2013-07-12 11:30,12,16.16,16.2,16.15,16.2,769
VIQ13,2013-07-12 12:00,12,16.15,16.2,16.05,16.05,1022
VIQ13,2013-07-12 12:30,12,16.05,16.15,16.05,16.1,904
VIQ13,2013-07-12 13:00,12,16.11,16.15,16.05,16.15,1405
VIQ13,2013-07-12 13:30,12,16.15,16.2,16.13,16.16,972
VIQ13,2013-07-12 14:00,12,16.2,16.2,16.15,16.17,997
VIQ13,2013-07-12 14:30,12,16.15,16.2,16.05,16.1,2758
VIQ13,2013-07-12 15:00,12,16.1,16.2,16.1,16.2,3401
VIQ13,2013-07-12 15:30,12,16.18,16.18,16.17,16.17,4310
VIQ13,2013-07-15 07:00,15,16.1,16.1,15.9,15.95,540
VIQ13,2013-07-15 07:30,15,15.95,16,15.9,15.95,290
VIQ13,2013-07-15 08:00,15,15.95,15.98,15.9,15.94,414
VIQ13,2013-07-15 08:30,15,15.95,16.1,15.85,15.87,6131
VIQ13,2013-07-15 09:00,15,15.87,15.9,15.84,15.9,4176
VIQ13,2013-07-15 09:30,15,15.85,15.95,15.85,15.93,3252
VIQ13,2013-07-15 10:00,15,15.92,15.95,15.85,15.89,1362
VIQ13,2013-07-15 10:30,15,15.89,15.9,15.85,15.85,1247
VIQ13,2013-07-15 11:00,15,15.9,15.9,15.8,15.82,2841
VIQ13,2013-07-15 11:30,15,15.8,15.85,15.8,15.8,903
VIQ13,2013-07-15 12:00,15,15.8,15.9,15.8,15.8,1958
VIQ13,2013-07-15 12:30,15,15.8,15.85,15.8,15.8,693
VIQ13,2013-07-15 13:00,15,15.8,15.85,15.75,15.75,1447
VIQ13,2013-07-15 13:30,15,15.79,15.8,15.7,15.7,2089
VIQ13,2013-07-15 14:00,15,15.7,15.75,15.65,15.65,2751
VIQ13,2013-07-15 14:30,15,15.65,15.8,15.65,15.78,3697
VIQ13,2013-07-15 15:00,15,15.8,15.85,15.7,15.7,7023
VIQ13,2013-07-15 15:30,15,15.73,15.73,15.72,15.73,4688
VIQ13,2013-07-16 07:00,16,15.75,15.8,15.65,15.7,1623
VIQ13,2013-07-16 07:30,16,15.71,15.75,15.7,15.74,773
VIQ13,2013-07-16 08:00,16,15.74,15.75,15.69,15.75,482
VIQ13,2013-07-16 08:30,16,15.75,15.95,15.7,15.9,4682
VIQ13,2013-07-16 09:00,16,15.95,15.95,15.8,15.9,5874
VIQ13,2013-07-16 09:30,16,15.89,16,15.8,15.97,2013
VIQ13,2013-07-16 10:00,16,15.99,16.06,15.95,16.02,2196
VIQ13,2013-07-16 10:30,16,16.05,16.3,16.05,16.18,5755
VIQ13,2013-07-16 11:00,16,16.18,16.22,16.15,16.2,1972
VIQ13,2013-07-16 11:30,16,16.19,16.3,16.15,16.3,1710
VIQ13,2013-07-16 12:00,16,16.27,16.38,16.25,16.36,3494
VIQ13,2013-07-16 12:30,16,16.37,16.39,16.2,16.22,3571
VIQ13,2013-07-16 13:00,16,16.22,16.23,16.05,16.11,4445
VIQ13,2013-07-16 13:30,16,16.11,16.23,16.05,16.22,2725
VIQ13,2013-07-16 14:00,16,16.23,16.35,16.2,16.27,2995
VIQ13,2013-07-16 14:30,16,16.27,16.28,16.15,16.2,4474
VIQ13,2013-07-16 15:00,16,16.25,16.25,16.15,16.15,5128
VIQ13,2013-07-16 15:30,16,16.17,16.18,16.15,16.15,7719
VIQ13,2013-07-17 07:00,17,16.1,16.2,16,16.05,833
VIQ13,2013-07-17 07:30,17,16.05,16.05,15.85,15.9,1371
VIQ13,2013-07-17 08:00,17,15.9,16.05,15.85,15.98,2199
VIQ13,2013-07-17 08:30,17,15.98,16.15,15.95,15.95,8362
VIQ13,2013-07-17 09:00,17,15.95,16.01,15.9,15.95,2569
VIQ13,2013-07-17 09:30,17,15.94,16.05,15.85,15.95,4591
VIQ13,2013-07-17 10:00,17,16,16,15.75,15.85,4357
VIQ13,2013-07-17 10:30,17,15.85,15.95,15.8,15.85,3890
VIQ13,2013-07-17 11:00,17,15.85,15.89,15.75,15.8,2995
VIQ13,2013-07-17 11:30,17,15.8,15.85,15.75,15.8,1223
VIQ13,2013-07-17 12:00,17,15.8,15.8,15.7,15.74,4054
VIQ13,2013-07-17 12:30,17,15.74,15.78,15.65,15.65,2656
VIQ13,2013-07-17 13:00,17,15.65,15.7,15.6,15.6,4516
VIQ13,2013-07-17 13:30,17,15.62,15.75,15.6,15.7,2592
VIQ13,2013-07-17 14:00,17,15.7,15.72,15.6,15.65,2989
VIQ13,2013-07-17 14:30,17,15.65,15.75,15.6,15.6,4604
VIQ13,2013-07-17 15:00,17,15.65,15.65,15.55,15.55,8204
VIQ13,2013-07-17 15:30,17,15.57,15.58,15.55,15.55,4184
VIQ13,2013-07-18 07:00,18,15.6,15.64,15.5,15.55,1473
VIQ13,2013-07-18 07:30,18,15.52,15.57,15.44,15.46,1218
VIQ13,2013-07-18 08:00,18,15.45,15.55,15.45,15.5,447
VIQ13,2013-07-18 08:30,18,15.5,15.57,15.44,15.45,3868
VIQ13,2013-07-18 09:00,18,15.45,15.5,15.15,15.25,5517
VIQ13,2013-07-18 09:30,18,15.25,15.31,15.2,15.3,3207
VIQ13,2013-07-18 10:00,18,15.3,15.45,15.25,15.4,5402
VIQ13,2013-07-18 10:30,18,15.44,15.44,15.3,15.35,4454
VIQ13,2013-07-18 11:00,18,15.35,15.4,15.3,15.32,1861
VIQ13,2013-07-18 11:30,18,15.3,15.42,15.28,15.4,2387
VIQ13,2013-07-18 12:00,18,15.4,15.45,15.3,15.4,2600
VIQ13,2013-07-18 12:30,18,15.4,15.48,15.35,15.4,2121
VIQ13,2013-07-18 13:00,18,15.4,15.45,15.35,15.35,1284
VIQ13,2013-07-18 13:30,18,15.35,15.39,15.3,15.35,2789
VIQ13,2013-07-18 14:00,18,15.3,15.45,15.3,15.38,1318
VIQ13,2013-07-18 14:30,18,15.35,15.45,15.35,15.4,1982
VIQ13,2013-07-18 15:00,18,15.35,15.55,15.35,15.44,6488
VIQ13,2013-07-18 15:30,18,15.42,15.42,15.41,15.42,4029
VIQ13,2013-07-19 07:00,19,15.45,15.5,15.4,15.45,465
VIQ13,2013-07-19 07:30,19,15.45,15.63,15.45,15.6,1325
VIQ13,2013-07-19 08:00,19,15.6,15.62,15.5,15.5,978
VIQ13,2013-07-19 08:30,19,15.5,15.69,15.48,15.5,5800
VIQ13,2013-07-19 09:00,19,15.52,15.55,15.35,15.4,2605
VIQ13,2013-07-19 09:30,19,15.4,15.42,15.25,15.28,3423
VIQ13,2013-07-19 10:00,19,15.3,15.35,15.15,15.2,4283
VIQ13,2013-07-19 10:30,19,15.2,15.3,15.15,15.25,3247
VIQ13,2013-07-19 11:00,19,15.25,15.25,15.2,15.2,1100
VIQ13,2013-07-19 11:30,19,15.2,15.25,15.18,15.18,1480
VIQ13,2013-07-19 12:00,19,15.18,15.2,15.13,15.15,1063
VIQ13,2013-07-19 12:30,19,15.15,15.2,15.15,15.18,579
VIQ13,2013-07-19 13:00,19,15.15,15.2,15.05,15.05,2144
VIQ13,2013-07-19 13:30,19,15.05,15.1,15,15.03,1867
VIQ13,2013-07-19 14:00,19,15,15.05,14.95,15.02,4313
VIQ13,2013-07-19 14:30,19,15,15.1,14.95,15.06,3666
VIQ13,2013-07-19 15:00,19,15.1,15.1,14.85,14.9,7363
VIQ13,2013-07-19 15:30,19,14.87,14.87,14.86,14.86,5585
VIQ13,2013-07-22 07:00,22,13.95,15.01,13.95,14.98,875
VIQ13,2013-07-22 07:30,22,14.95,15,14.9,14.95,652
VIQ13,2013-07-22 08:00,22,14.95,15,14.9,14.95,1324
VIQ13,2013-07-22 08:30,22,14.95,15.1,14.9,15.06,3419
VIQ13,2013-07-22 09:00,22,15.06,15.12,14.95,15.05,4317
VIQ13,2013-07-22 09:30,22,15.05,15.1,14.95,15,2068
VIQ13,2013-07-22 10:00,22,14.95,15,14.83,14.87,3894
VIQ13,2013-07-22 10:30,22,14.9,15,14.85,14.98,3297
VIQ13,2013-07-22 11:00,22,14.97,15,14.85,14.9,2231
VIQ13,2013-07-22 11:30,22,14.9,14.95,14.8,14.9,1221
VIQ13,2013-07-22 12:00,22,14.85,14.95,14.8,14.9,1733
VIQ13,2013-07-22 12:30,22,14.89,14.95,14.8,14.85,1537
VIQ13,2013-07-22 13:00,22,14.85,14.9,14.8,14.8,2227
VIQ13,2013-07-22 13:30,22,14.8,14.85,14.65,14.65,2709
VIQ13,2013-07-22 14:00,22,14.68,14.75,14.65,14.67,1712
VIQ13,2013-07-22 14:30,22,14.7,14.8,14.65,14.75,3159
VIQ13,2013-07-22 15:00,22,14.75,14.75,14.65,14.7,4990
VIQ13,2013-07-22 15:30,22,14.67,14.67,14.66,14.67,3892
VIQ13,2013-07-23 07:00,23,14.55,14.63,14.54,14.58,719
VIQ13,2013-07-23 07:30,23,14.6,14.65,14.58,14.65,179
VIQ13,2013-07-23 08:00,23,14.65,14.65,14.52,14.58,844
VIQ13,2013-07-23 08:30,23,14.6,14.65,14.5,14.58,3948
VIQ13,2013-07-23 09:00,23,14.55,14.8,14.55,14.75,5387
VIQ13,2013-07-23 09:30,23,14.75,14.85,14.74,14.85,3083
VIQ13,2013-07-23 10:00,23,14.85,14.93,14.7,14.7,5513
VIQ13,2013-07-23 10:30,23,14.75,14.8,14.63,14.65,3669
VIQ13,2013-07-23 11:00,23,14.65,14.7,14.6,14.65,1850
VIQ13,2013-07-23 11:30,23,14.61,14.65,14.6,14.65,770
VIQ13,2013-07-23 12:00,23,14.65,14.65,14.45,14.55,4027
VIQ13,2013-07-23 12:30,23,14.53,14.55,14.45,14.55,2107
VIQ13,2013-07-23 13:00,23,14.55,14.6,14.48,14.56,3501
VIQ13,2013-07-23 13:30,23,14.56,14.62,14.5,14.55,2730
VIQ13,2013-07-23 14:00,23,14.6,14.6,14.53,14.58,1377
VIQ13,2013-07-23 14:30,23,14.55,14.7,14.5,14.65,3525
VIQ13,2013-07-23 15:00,23,14.63,14.7,14.6,14.65,3767
VIQ13,2013-07-23 15:30,23,14.61,14.63,14.61,14.62,3280
VIQ13,2013-07-24 07:00,24,14.5,14.51,14.43,14.5,841
VIQ13,2013-07-24 07:30,24,14.45,14.65,14.45,14.6,1491
VIQ13,2013-07-24 08:00,24,14.6,14.63,14.55,14.55,379
VIQ13,2013-07-24 08:30,24,14.55,14.75,14.55,14.65,8451
VIQ13,2013-07-24 09:00,24,14.65,14.9,14.6,14.85,7647
VIQ13,2013-07-24 09:30,24,14.8,14.9,14.69,14.76,4097
VIQ13,2013-07-24 10:00,24,14.8,14.8,14.65,14.68,2773
VIQ13,2013-07-24 10:30,24,14.69,14.75,14.65,14.75,1233
VIQ13,2013-07-24 11:00,24,14.75,14.9,14.72,14.85,4808
VIQ13,2013-07-24 11:30,24,14.84,14.9,14.8,14.9,1978
VIQ13,2013-07-24 12:00,24,14.85,14.95,14.84,14.9,2031
VIQ13,2013-07-24 12:30,24,14.95,15,14.9,14.95,1783
VIQ13,2013-07-24 13:00,24,14.9,14.93,14.8,14.85,2877
VIQ13,2013-07-24 13:30,24,14.84,14.95,14.84,14.93,1725
VIQ13,2013-07-24 14:00,24,14.92,15.05,14.9,14.9,2786
VIQ13,2013-07-24 14:30,24,14.9,15,14.85,14.85,3271
VIQ13,2013-07-24 15:00,24,14.85,14.85,14.75,14.75,6109
VIQ13,2013-07-24 15:30,24,14.77,14.82,14.76,14.76,3247
VIQ13,2013-07-25 07:00,25,15,15.05,14.87,14.95,1469
VIQ13,2013-07-25 07:30,25,14.93,15.1,14.93,15.09,1350
VIQ13,2013-07-25 08:00,25,15.1,15.12,15.04,15.04,496
VIQ13,2013-07-25 08:30,25,15,15.1,14.85,14.95,4081
VIQ13,2013-07-25 09:00,25,14.9,14.99,14.8,14.93,2468
VIQ13,2013-07-25 09:30,25,14.9,15.05,14.88,14.91,1773
VIQ13,2013-07-25 10:00,25,14.95,15,14.9,14.97,1581
VIQ13,2013-07-25 10:30,25,14.95,15,14.9,14.95,1458
VIQ13,2013-07-25 11:00,25,14.9,14.95,14.65,14.7,3219
VIQ13,2013-07-25 11:30,25,14.69,14.75,14.55,14.63,2179
VIQ13,2013-07-25 12:00,25,14.63,14.7,14.6,14.65,1272
VIQ13,2013-07-25 12:30,25,14.6,14.66,14.55,14.6,1358
VIQ13,2013-07-25 13:00,25,14.6,14.65,14.55,14.65,2426
VIQ13,2013-07-25 13:30,25,14.6,14.63,14.55,14.61,1439
VIQ13,2013-07-25 14:00,25,14.65,14.65,14.5,14.55,2286
VIQ13,2013-07-25 14:30,25,14.5,14.55,14.45,14.5,2491
VIQ13,2013-07-25 15:00,25,14.5,14.55,14.45,14.45,6839
VIQ13,2013-07-25 15:30,25,14.47,14.48,14.46,14.47,3128
VIQ13,2013-07-26 07:00,26,14.65,14.7,14.65,14.65,317
VIQ13,2013-07-26 07:30,26,14.66,14.75,14.65,14.69,460
VIQ13,2013-07-26 08:00,26,14.7,14.75,14.64,14.68,657
VIQ13,2013-07-26 08:30,26,14.68,14.75,14.6,14.65,3008
VIQ13,2013-07-26 09:00,26,14.65,14.8,14.6,14.8,2252
VIQ13,2013-07-26 09:30,26,14.75,14.95,14.75,14.93,2881
VIQ13,2013-07-26 10:00,26,14.92,14.95,14.8,14.85,2477
VIQ13,2013-07-26 10:30,26,14.83,14.87,14.7,14.73,2227
VIQ13,2013-07-26 11:00,26,14.73,14.75,14.65,14.65,629
VIQ13,2013-07-26 11:30,26,14.65,14.7,14.6,14.65,1180
VIQ13,2013-07-26 12:00,26,14.65,14.69,14.6,14.64,1408
VIQ13,2013-07-26 12:30,26,14.64,14.7,14.6,14.68,2561
VIQ13,2013-07-26 13:00,26,14.68,14.69,14.6,14.64,851
VIQ13,2013-07-26 13:30,26,14.64,14.65,14.5,14.52,1602
VIQ13,2013-07-26 14:00,26,14.55,14.55,14.4,14.43,2094
VIQ13,2013-07-26 14:30,26,14.4,14.45,14.4,14.43,1874
VIQ13,2013-07-26 15:00,26,14.44,14.45,14.4,14.4,2967
VIQ13,2013-07-29 07:00,29,14.55,14.62,14.5,14.59,639
VIQ13,2013-07-29 07:30,29,14.6,14.7,14.6,14.65,393
VIQ13,2013-07-29 08:00,29,14.65,14.65,14.6,14.63,173
VIQ13,2013-07-29 08:30,29,14.65,14.65,14.45,14.54,3177
VIQ13,2013-07-29 09:00,29,14.55,14.68,14.5,14.6,2803
VIQ13,2013-07-29 09:30,29,14.6,14.67,14.55,14.55,3274
VIQ13,2013-07-29 10:00,29,14.55,14.8,14.54,14.75,3087
VIQ13,2013-07-29 10:30,29,14.8,14.85,14.7,14.75,2880
VIQ13,2013-07-29 11:00,29,14.75,14.8,14.7,14.72,1042
VIQ13,2013-07-29 11:30,29,14.7,14.72,14.65,14.69,727
VIQ13,2013-07-29 12:00,29,14.69,14.7,14.6,14.65,4052
VIQ13,2013-07-29 12:30,29,14.67,14.72,14.6,14.65,640
VIQ13,2013-07-29 13:00,29,14.65,14.65,14.55,14.55,1015
VIQ13,2013-07-29 13:30,29,14.58,14.61,14.5,14.55,2044
VIQ13,2013-07-29 14:00,29,14.6,14.72,14.55,14.63,2863
VIQ13,2013-07-29 14:30,29,14.65,14.72,14.6,14.65,3433
VIQ13,2013-07-29 15:00,29,14.65,14.7,14.6,14.65,3615
VIQ13,2013-07-30 07:00,30,14.55,14.63,14.5,14.59,1087
VIQ13,2013-07-30 07:30,30,14.55,14.6,14.52,14.55,606
VIQ13,2013-07-30 08:00,30,14.55,14.65,14.55,14.63,538
VIQ13,2013-07-30 08:30,30,14.6,14.8,14.57,14.7,5213
VIQ13,2013-07-30 09:00,30,14.7,14.75,14.58,14.61,3095
VIQ13,2013-07-30 09:30,30,14.65,14.71,14.55,14.7,2504
VIQ13,2013-07-30 10:00,30,14.68,14.7,14.6,14.63,928
VIQ13,2013-07-30 10:30,30,14.65,14.65,14.45,14.45,4609
VIQ13,2013-07-30 11:00,30,14.45,14.56,14.45,14.5,5098
VIQ13,2013-07-30 11:30,30,14.5,14.53,14.44,14.45,2660
VIQ13,2013-07-30 12:00,30,14.45,14.6,14.45,14.6,2525
VIQ13,2013-07-30 12:30,30,14.6,14.72,14.55,14.55,2376
VIQ13,2013-07-30 13:00,30,14.55,14.6,14.49,14.5,1529
VIQ13,2013-07-30 13:30,30,14.5,14.5,14.35,14.4,2905
VIQ13,2013-07-30 14:00,30,14.4,14.4,14.3,14.35,3937
VIQ13,2013-07-30 14:30,30,14.3,14.36,14.3,14.35,3142
VIQ13,2013-07-30 15:00,30,14.3,14.35,14.25,14.25,5683
VIQ13,2013-07-31 07:00,31,14.3,14.4,14.3,14.35,1144
VIQ13,2013-07-31 07:30,31,14.3,14.45,14.3,14.34,917
VIQ13,2013-07-31 08:00,31,14.3,14.35,14.3,14.3,325
VIQ13,2013-07-31 08:30,31,14.35,14.35,14.2,14.25,3937
VIQ13,2013-07-31 09:00,31,14.25,14.3,14.05,14.06,5145
VIQ13,2013-07-31 09:30,31,14.05,14.15,14,14.12,2453
VIQ13,2013-07-31 10:00,31,14.15,14.2,14.1,14.2,2354
VIQ13,2013-07-31 10:30,31,14.15,14.19,14.1,14.16,3079
VIQ13,2013-07-31 11:00,31,14.15,14.2,14.1,14.1,663
VIQ13,2013-07-31 11:30,31,14.1,14.2,14.1,14.2,2771
VIQ13,2013-07-31 12:00,31,14.19,14.25,14.15,14.15,2804
VIQ13,2013-07-31 12:30,31,14.2,14.25,14.19,14.25,1562
VIQ13,2013-07-31 13:00,31,14.25,14.25,13.95,14,14047
VIQ13,2013-07-31 13:30,31,14,14,13.65,13.7,11514
VIQ13,2013-07-31 14:00,31,13.7,13.95,13.65,13.85,5233
VIQ13,2013-07-31 14:30,31,13.85,14.1,13.85,14,9634
VIQ13,2013-07-31 15:00,31,14,14.05,13.85,13.85,6244
VIQ13,2013-08-01 07:00,1,13.7,13.7,13.58,13.6,2380
VIQ13,2013-08-01 07:30,1,13.6,13.65,13.59,13.65,1784
VIQ13,2013-08-01 08:00,1,13.6,13.65,13.58,13.6,974
VIQ13,2013-08-01 08:30,1,13.6,13.68,13.55,13.65,5115
VIQ13,2013-08-01 09:00,1,13.65,13.65,13.45,13.5,14377
VIQ13,2013-08-01 09:30,1,13.55,13.67,13.5,13.62,4588
VIQ13,2013-08-01 10:00,1,13.65,13.7,13.6,13.65,1869
VIQ13,2013-08-01 10:30,1,13.65,13.65,13.55,13.6,1688
VIQ13,2013-08-01 11:00,1,13.6,13.65,13.55,13.59,2551
VIQ13,2013-08-01 11:30,1,13.6,13.7,13.55,13.65,4935
VIQ13,2013-08-01 12:00,1,13.6,13.7,13.6,13.65,1649
VIQ13,2013-08-01 12:30,1,13.65,13.7,13.65,13.7,947
VIQ13,2013-08-01 13:00,1,13.7,13.7,13.6,13.65,3655
VIQ13,2013-08-01 13:30,1,13.63,13.75,13.6,13.75,2103
VIQ13,2013-08-01 14:00,1,13.75,13.75,13.65,13.68,2432
VIQ13,2013-08-01 14:30,1,13.68,13.7,13.55,13.55,7149
VIQ13,2013-08-01 15:00,1,13.55,13.61,13.55,13.6,5253
VIQ13,2013-08-02 07:00,2,13.55,13.6,13.5,13.5,1269
VIQ13,2013-08-02 07:30,2,13.56,13.65,13.5,13.6,1020
VIQ13,2013-08-02 08:00,2,13.59,13.6,13.54,13.57,627
VIQ13,2013-08-02 08:30,2,13.57,13.6,13.45,13.48,2289
VIQ13,2013-08-02 09:00,2,13.45,13.5,13.29,13.3,3488
VIQ13,2013-08-02 09:30,2,13.28,13.35,13.25,13.35,6736
VIQ13,2013-08-02 10:00,2,13.35,13.4,13.25,13.33,6516
VIQ13,2013-08-02 10:30,2,13.3,13.33,13.2,13.25,2707
VIQ13,2013-08-02 11:00,2,13.27,13.3,13.2,13.3,3319
VIQ13,2013-08-02 11:30,2,13.3,13.3,13.2,13.24,941
VIQ13,2013-08-02 12:00,2,13.25,13.25,13.2,13.25,455
VIQ13,2013-08-02 12:30,2,13.25,13.3,13.2,13.3,2659
VIQ13,2013-08-02 13:00,2,13.25,13.3,13.2,13.25,1370
VIQ13,2013-08-02 13:30,2,13.25,13.27,13.2,13.25,939
VIQ13,2013-08-02 14:00,2,13.2,13.25,13.15,13.16,3824
VIQ13,2013-08-02 14:30,2,13.15,13.2,13.1,13.15,2396
VIQ13,2013-08-02 15:00,2,13.15,13.15,13.1,13.1,3577
VIQ13,2013-08-05 07:00,5,13.1,13.15,13.05,13.1,1596
VIQ13,2013-08-05 07:30,5,13.1,13.17,13.08,13.17,913
VIQ13,2013-08-05 08:00,5,13.15,13.2,13.13,13.16,403
VIQ13,2013-08-05 08:30,5,13.2,13.25,13.1,13.15,3060
VIQ13,2013-08-05 09:00,5,13.15,13.15,13,13.07,2279
VIQ13,2013-08-05 09:30,5,13.05,13.1,13.05,13.1,2444
VIQ13,2013-08-05 10:00,5,13.1,13.1,13.05,13.05,796
VIQ13,2013-08-05 10:30,5,13.06,13.1,13.03,13.05,983
VIQ13,2013-08-05 11:00,5,13.07,13.08,13,13,1329
VIQ13,2013-08-05 11:30,5,13,13.05,13,13.05,1735
VIQ13,2013-08-05 12:00,5,13,13.1,13,13.05,5217
VIQ13,2013-08-05 12:30,5,13.05,13.1,13,13,878
VIQ13,2013-08-05 13:00,5,13.04,13.1,13,13.04,2202
VIQ13,2013-08-05 13:30,5,13.04,13.1,13,13.02,1203
VIQ13,2013-08-05 14:00,5,13,13.05,12.95,13,2326
VIQ13,2013-08-05 14:30,5,13,13.1,12.95,13.05,4059
VIQ13,2013-08-05 15:00,5,13.04,13.05,13,13,3246
VIQ13,2013-08-06 07:00,6,13.05,13.15,13.05,13.15,240
VIQ13,2013-08-06 07:30,6,13.14,13.15,13.08,13.15,385
VIQ13,2013-08-06 08:00,6,13.15,13.2,13.1,13.15,418
VIQ13,2013-08-06 08:30,6,13.1,13.25,13.05,13.2,5864
VIQ13,2013-08-06 09:00,6,13.18,13.35,13.15,13.25,5113
VIQ13,2013-08-06 09:30,6,13.27,13.5,13.27,13.5,7128
VIQ13,2013-08-06 10:00,6,13.5,13.6,13.39,13.45,7098
VIQ13,2013-08-06 10:30,6,13.4,13.45,13.25,13.3,1842
VIQ13,2013-08-06 11:00,6,13.25,13.35,13.25,13.32,1359
VIQ13,2013-08-06 11:30,6,13.32,13.35,13.2,13.23,2215
VIQ13,2013-08-06 12:00,6,13.24,13.25,13.2,13.25,564
VIQ13,2013-08-06 12:30,6,13.23,13.42,13.2,13.35,2674
VIQ13,2013-08-06 13:00,6,13.35,13.5,13.35,13.39,2775
VIQ13,2013-08-06 13:30,6,13.4,13.5,13.35,13.45,2532
VIQ13,2013-08-06 14:00,6,13.4,13.46,13.4,13.45,952
VIQ13,2013-08-06 14:30,6,13.4,13.5,13.4,13.4,2409
VIQ13,2013-08-06 15:00,6,13.4,13.45,13.35,13.35,3553
VIQ13,2013-08-07 07:00,7,13.55,13.65,13.5,13.6,762
VIQ13,2013-08-07 07:30,7,13.6,13.65,13.57,13.6,368
VIQ13,2013-08-07 08:00,7,13.6,13.7,13.6,13.68,636
VIQ13,2013-08-07 08:30,7,13.67,13.85,13.55,13.83,12278
VIQ13,2013-08-07 09:00,7,13.85,14,13.83,13.95,5603
VIQ13,2013-08-07 09:30,7,13.95,14,13.85,13.88,2788
VIQ13,2013-08-07 10:00,7,13.88,13.95,13.8,13.95,2733
VIQ13,2013-08-07 10:30,7,13.9,14,13.86,13.95,5048
VIQ13,2013-08-07 11:00,7,13.9,13.95,13.8,13.85,1918
VIQ13,2013-08-07 11:30,7,13.85,13.9,13.68,13.68,2995
VIQ13,2013-08-07 12:00,7,13.68,13.7,13.59,13.59,3433
VIQ13,2013-08-07 12:30,7,13.6,13.7,13.5,13.65,2701
VIQ13,2013-08-07 13:00,7,13.61,13.71,13.55,13.67,2477
VIQ13,2013-08-07 13:30,7,13.65,13.7,13.6,13.6,1471
VIQ13,2013-08-07 14:00,7,13.6,13.6,13.5,13.55,3466
VIQ13,2013-08-07 14:30,7,13.55,13.6,13.45,13.55,2474
VIQ13,2013-08-07 15:00,7,13.55,13.6,13.5,13.55,4197
VIQ13,2013-08-08 07:00,8,13.3,13.35,13.25,13.3,974
VIQ13,2013-08-08 07:30,8,13.3,13.35,13.27,13.27,759
VIQ13,2013-08-08 08:00,8,13.3,13.37,13.25,13.34,1202
VIQ13,2013-08-08 08:30,8,13.3,13.48,13.27,13.43,4597
VIQ13,2013-08-08 09:00,8,13.4,13.61,13.4,13.45,4111
VIQ13,2013-08-08 09:30,8,13.5,13.65,13.5,13.55,2073
VIQ13,2013-08-08 10:00,8,13.52,13.6,13.43,13.43,1825
VIQ13,2013-08-08 10:30,8,13.4,13.45,13.35,13.38,1860
VIQ13,2013-08-08 11:00,8,13.4,13.45,13.3,13.3,2945
VIQ13,2013-08-08 11:30,8,13.31,13.35,13.25,13.3,2297
VIQ13,2013-08-08 12:00,8,13.25,13.35,13.2,13.3,909
VIQ13,2013-08-08 12:30,8,13.3,13.32,13.2,13.25,1820
VIQ13,2013-08-08 13:00,8,13.24,13.3,13.2,13.2,500
VIQ13,2013-08-08 13:30,8,13.25,13.4,13.2,13.35,1545
VIQ13,2013-08-08 14:00,8,13.4,13.4,13.3,13.3,1496
VIQ13,2013-08-08 14:30,8,13.3,13.3,13.25,13.25,2926
VIQ13,2013-08-08 15:00,8,13.3,13.3,13.2,13.25,4974
VIQ13,2013-08-09 07:00,9,13.35,13.4,13.3,13.35,570
VIQ13,2013-08-09 07:30,9,13.35,13.4,13.3,13.33,591
VIQ13,2013-08-09 08:00,9,13.33,13.35,13.27,13.3,304
VIQ13,2013-08-09 08:30,9,13.3,13.3,13.14,13.2,4200
VIQ13,2013-08-09 09:00,9,13.15,13.45,13.15,13.41,4887
VIQ13,2013-08-09 09:30,9,13.4,13.47,13.3,13.42,4313
VIQ13,2013-08-09 10:00,9,13.42,13.7,13.4,13.6,4583
VIQ13,2013-08-09 10:30,9,13.6,13.62,13.45,13.5,1809
VIQ13,2013-08-09 11:00,9,13.48,13.53,13.4,13.4,1504
VIQ13,2013-08-09 11:30,9,13.4,13.45,13.35,13.35,974
VIQ13,2013-08-09 12:00,9,13.4,13.4,13.3,13.33,1123
VIQ13,2013-08-09 12:30,9,13.3,13.35,13.29,13.35,1227
VIQ13,2013-08-09 13:00,9,13.35,13.4,13.28,13.35,1705
VIQ13,2013-08-09 13:30,9,13.35,13.45,13.35,13.4,1742
VIQ13,2013-08-09 14:00,9,13.4,13.45,13.35,13.41,720
VIQ13,2013-08-09 14:30,9,13.45,13.55,13.4,13.5,3714
VIQ13,2013-08-09 15:00,9,13.52,13.6,13.49,13.55,6607
VIQ13,2013-08-12 07:00,12,13.75,13.9,13.7,13.89,1747
VIQ13,2013-08-12 07:30,12,13.9,13.9,13.85,13.85,772
VIQ13,2013-08-12 08:00,12,13.87,13.9,13.84,13.84,592
VIQ13,2013-08-12 08:30,12,13.85,13.9,13.5,13.63,4326
VIQ13,2013-08-12 09:00,12,13.63,13.68,13.45,13.51,5340
VIQ13,2013-08-12 09:30,12,13.51,13.52,13.38,13.38,3851
VIQ13,2013-08-12 10:00,12,13.4,13.45,13.3,13.34,3858
VIQ13,2013-08-12 10:30,12,13.4,13.5,13.3,13.44,2621
VIQ13,2013-08-12 11:00,12,13.4,13.5,13.4,13.47,942
VIQ13,2013-08-12 11:30,12,13.5,13.53,13.42,13.45,2455
VIQ13,2013-08-12 12:00,12,13.45,13.47,13.35,13.42,1610
VIQ13,2013-08-12 12:30,12,13.45,13.48,13.35,13.48,1416
VIQ13,2013-08-12 13:00,12,13.47,13.5,13.4,13.47,646
VIQ13,2013-08-12 13:30,12,13.47,13.5,13.35,13.44,1306
VIQ13,2013-08-12 14:00,12,13.44,13.45,13.35,13.39,1906
VIQ13,2013-08-12 14:30,12,13.35,13.4,13.32,13.4,4381
VIQ13,2013-08-12 15:00,12,13.35,13.4,13.3,13.35,4858
VIQ13,2013-08-13 07:00,13,13.25,13.27,13.2,13.23,898
VIQ13,2013-08-13 07:30,13,13.23,13.25,13.15,13.19,1780
VIQ13,2013-08-13 08:00,13,13.2,13.2,13.15,13.19,302
VIQ13,2013-08-13 08:30,13,13.2,13.37,13.15,13.34,6691
VIQ13,2013-08-13 09:00,13,13.35,13.55,13.33,13.39,6001
VIQ13,2013-08-13 09:30,13,13.35,13.5,13.33,13.4,3391
VIQ13,2013-08-13 10:00,13,13.4,13.42,13.25,13.3,2181
VIQ13,2013-08-13 10:30,13,13.28,13.3,13.2,13.22,3387
VIQ13,2013-08-13 11:00,13,13.2,13.3,13.15,13.2,3682
VIQ13,2013-08-13 11:30,13,13.15,13.2,13.09,13.12,3448
VIQ13,2013-08-13 12:00,13,13.15,13.15,13,13.08,2134
VIQ13,2013-08-13 12:30,13,13.08,13.1,13.05,13.09,722
VIQ13,2013-08-13 13:00,13,13.09,13.1,13.05,13.08,634
VIQ13,2013-08-13 13:30,13,13.08,13.1,13.05,13.1,688
VIQ13,2013-08-13 14:00,13,13.08,13.1,13.05,13.1,1088
VIQ13,2013-08-13 14:30,13,13.05,13.1,13.05,13.07,2220
VIQ13,2013-08-13 15:00,13,13.1,13.1,13.05,13.07,6698
VIQ13,2013-08-14 07:00,14,13.1,13.22,13.05,13.22,543
VIQ13,2013-08-14 07:30,14,13.2,13.2,13.15,13.15,551
VIQ13,2013-08-14 08:00,14,13.13,13.15,13,13,1204
VIQ13,2013-08-14 08:30,14,13.02,13.15,12.97,13.1,6441
VIQ13,2013-08-14 09:00,14,13.05,13.2,13.05,13.19,5771
VIQ13,2013-08-14 09:30,14,13.19,13.25,13.13,13.19,3632
VIQ13,2013-08-14 10:00,14,13.15,13.21,13.09,13.1,4052
VIQ13,2013-08-14 10:30,14,13.11,13.23,13.05,13.15,3845
VIQ13,2013-08-14 11:00,14,13.18,13.18,13.03,13.03,3795
VIQ13,2013-08-14 11:30,14,13.03,13.1,13.02,13.1,1112
VIQ13,2013-08-14 12:00,14,13.1,13.1,13,13.09,1435
VIQ13,2013-08-14 12:30,14,13.08,13.22,13.08,13.2,5222
VIQ13,2013-08-14 13:00,14,13.15,13.25,13.13,13.2,2708
VIQ13,2013-08-14 13:30,14,13.2,13.25,13.15,13.22,724
VIQ13,2013-08-14 14:00,14,13.2,13.25,13.1,13.18,946
VIQ13,2013-08-14 14:30,14,13.17,13.25,13.15,13.25,1540
VIQ13,2013-08-14 15:00,14,13.2,13.35,13.2,13.35,6194
VIQ13,2013-08-15 07:00,15,13.65,13.9,13.6,13.87,3100
VIQ13,2013-08-15 07:30,15,13.85,14.02,13.75,13.84,2942
VIQ13,2013-08-15 08:00,15,13.84,13.9,13.8,13.83,816
VIQ13,2013-08-15 08:30,15,13.85,14.15,13.8,14.1,12120
VIQ13,2013-08-15 09:00,15,14.1,14.35,14,14.04,12343
VIQ13,2013-08-15 09:30,15,14.04,14.2,13.92,14.18,6008
VIQ13,2013-08-15 10:00,15,14.16,14.18,13.95,13.97,4642
VIQ13,2013-08-15 10:30,15,13.98,14,13.9,13.96,2662
VIQ13,2013-08-15 11:00,15,13.96,14,13.85,13.93,1366
VIQ13,2013-08-15 11:30,15,13.9,14,13.85,14,1549
VIQ13,2013-08-15 12:00,15,14.02,14.25,14,14.21,4389
VIQ13,2013-08-15 12:30,15,14.21,14.21,14.03,14.15,2080
VIQ13,2013-08-15 13:00,15,14.1,14.32,14.05,14.1,4586
VIQ13,2013-08-15 13:30,15,14.07,14.2,14,14.2,3008
VIQ13,2013-08-15 14:00,15,14.15,14.3,14.15,14.26,3233
VIQ13,2013-08-15 14:30,15,14.27,14.33,14.2,14.25,5046
VIQ13,2013-08-15 15:00,15,14.28,14.35,14.2,14.25,8651
VIQ13,2013-08-16 07:00,16,14.05,14.15,14,14.15,932
VIQ13,2013-08-16 07:30,16,14.15,14.25,14.1,14.21,815
VIQ13,2013-08-16 08:00,16,14.22,14.3,14.19,14.29,1629
VIQ13,2013-08-16 08:30,16,14.25,14.4,14,14.08,12160
VIQ13,2013-08-16 09:00,16,14.08,14.17,13.95,14.05,16265
VIQ13,2013-08-16 09:30,16,14.05,14.1,13.9,13.9,4458
VIQ13,2013-08-16 10:00,16,13.9,14.15,13.9,14.07,7007
VIQ13,2013-08-16 10:30,16,14.1,14.13,14,14.05,2316
VIQ13,2013-08-16 11:00,16,14.01,14.07,14,14.05,3335
VIQ13,2013-08-16 11:30,16,14.07,14.3,14.07,14.3,1360
VIQ13,2013-08-16 12:00,16,14.3,14.5,14.3,14.45,4155
VIQ13,2013-08-16 12:30,16,14.47,14.62,14.45,14.5,2581
VIQ13,2013-08-16 13:00,16,14.5,14.6,14.4,14.5,2165
VIQ13,2013-08-16 13:30,16,14.55,14.6,14.2,14.3,3416
VIQ13,2013-08-16 14:00,16,14.27,14.45,14.23,14.33,2349
VIQ13,2013-08-16 14:30,16,14.35,14.4,14.24,14.3,2764
VIQ13,2013-08-16 15:00,16,14.3,14.5,14.3,14.45,5980
VIQ13,2013-08-19 07:00,19,14.35,14.55,14.35,14.52,2008
VIQ13,2013-08-19 07:30,19,14.53,14.55,14.43,14.46,848
VIQ13,2013-08-19 08:00,19,14.5,14.55,14.47,14.48,1036
VIQ13,2013-08-19 08:30,19,14.46,14.5,14.23,14.23,6091
VIQ13,2013-08-19 09:00,19,14.23,14.4,14.18,14.35,4470
VIQ13,2013-08-19 09:30,19,14.37,14.45,14.33,14.43,4245
VIQ13,2013-08-19 10:00,19,14.4,14.54,14.4,14.52,5808
VIQ13,2013-08-19 10:30,19,14.55,14.61,14.45,14.58,4423
VIQ13,2013-08-19 11:00,19,14.6,14.65,14.5,14.5,2964
VIQ13,2013-08-19 11:30,19,14.53,14.6,14.5,14.55,1275
VIQ13,2013-08-19 12:00,19,14.5,14.65,14.5,14.64,1263
VIQ13,2013-08-19 12:30,19,14.64,14.75,14.64,14.7,2295
VIQ13,2013-08-19 13:00,19,14.7,14.75,14.6,14.75,2107
VIQ13,2013-08-19 13:30,19,14.73,14.8,14.65,14.74,1863
VIQ13,2013-08-19 14:00,19,14.73,14.9,14.7,14.85,2861
VIQ13,2013-08-19 14:30,19,14.87,15.05,14.84,14.99,3452
VIQ13,2013-08-19 15:00,19,14.99,15.05,14.95,15.05,3305
VIQ13,2013-08-20 07:00,20,14.9,14.9,14.75,14.8,813
VIQ13,2013-08-20 07:30,20,14.82,14.92,14.8,14.85,980
VIQ13,2013-08-20 08:00,20,14.88,14.88,14.73,14.86,2427
VIQ13,2013-08-20 08:30,20,14.86,15.05,14.86,14.9,2555
VIQ13,2013-08-20 09:00,20,14.88,14.88,14.65,14.74,5050
VIQ13,2013-08-20 09:30,20,14.75,14.76,14.6,14.64,3138
VIQ13,2013-08-20 10:00,20,14.64,14.65,14.55,14.58,2125
VIQ13,2013-08-20 10:30,20,14.57,14.6,14.35,14.38,4999
VIQ13,2013-08-20 11:00,20,14.39,14.45,14.35,14.37,2491
VIQ13,2013-08-20 11:30,20,14.37,14.52,14.35,14.42,2776
VIQ13,2013-08-20 12:00,20,14.42,14.5,14.38,14.5,957
VIQ13,2013-08-20 12:30,20,14.45,14.5,14.4,14.45,1588
VIQ13,2013-08-20 13:00,20,14.46,14.55,14.44,14.49,1079
VIQ13,2013-08-20 13:30,20,14.49,14.56,14.45,14.55,1190
VIQ13,2013-08-20 14:00,20,14.55,14.55,14.45,14.55,1726
VIQ13,2013-08-20 14:30,20,14.55,14.9,14.45,14.9,7435
VIQ13,2013-08-20 15:00,20,14.9,15,14.85,14.95,4631