VIQ14,2013-11-26 09:00,26,19.4,19.4,19.4,19.4,1
VIQ14,2013-11-26 11:00,26,19.35,19.36,19.35,19.36,4
VIQ14,2013-11-26 11:30,26,19.4,19.4,19.3,19.3,62
VIQ14,2013-11-26 12:00,26,19.3,19.31,19.29,19.29,4
VIQ14,2013-11-26 13:30,26,19.35,19.35,19.33,19.34,16
VIQ14,2013-11-26 15:00,26,19.44,19.45,19.44,19.45,24
VIQ14,2013-11-26 15:30,27,19.39,19.39,19.39,19.39,1
VIQ14,2013-11-26 16:00,27,19.95,19.95,19.95,19.95,6
VIQ14,2013-11-27 13:00,27,19.45,19.45,19.45,19.45,1
VIQ14,2013-11-27 13:30,27,19.47,19.47,19.47,19.47,1
VIQ14,2013-11-27 14:00,27,19.45,19.45,19.45,19.45,5
VIQ14,2013-11-27 15:30,28,18.55,19.95,18.55,19.95,12
VIQ14,2013-11-28 05:00,28,19.4,19.4,19.4,19.4,2
VIQ14,2013-11-28 06:30,28,19.3,19.5,19.3,19.5,3
VIQ14,2013-11-29 08:00,29,19.35,19.36,19.35,19.36,2
VIQ14,2013-12-02 07:00,2,19.3,19.3,19.3,19.3,6
VIQ14,2013-12-02 07:30,2,19.33,19.33,19.33,19.33,2
VIQ14,2013-12-02 08:30,2,19.35,19.4,19.35,19.4,22
VIQ14,2013-12-02 09:00,2,19.45,19.45,19.45,19.45,1
VIQ14,2013-12-02 11:00,2,19.3,19.32,19.3,19.32,2
VIQ14,2013-12-02 11:30,2,19.33,19.33,19.33,19.33,1
VIQ14,2013-12-02 12:00,2,19.33,19.33,19.33,19.33,1
VIQ14,2013-12-02 13:00,2,19.33,19.35,19.33,19.35,11
VIQ14,2013-12-02 14:30,2,19.4,19.4,19.4,19.4,1
VIQ14,2013-12-02 15:00,2,19.4,19.41,19.4,19.41,2
VIQ14,2013-12-02 15:30,3,19.95,19.95,18.95,19.95,8
VIQ14,2013-12-02 16:00,3,19.95,19.95,19.95,19.95,1
VIQ14,2013-12-03 05:00,3,19.5,19.5,19.5,19.5,1
VIQ14,2013-12-03 07:30,3,19.5,19.5,19.5,19.5,2
VIQ14,2013-12-03 08:30,3,19.45,19.5,19.45,19.5,75
VIQ14,2013-12-03 09:00,3,19.48,19.48,19.47,19.47,2
VIQ14,2013-12-03 09:30,3,19.46,19.46,19.46,19.46,8
VIQ14,2013-12-03 10:00,3,19.46,19.51,19.46,19.5,84
VIQ14,2013-12-03 10:30,3,19.58,19.58,19.58,19.58,1
VIQ14,2013-12-03 11:00,3,19.55,19.56,19.55,19.56,5
VIQ14,2013-12-03 11:30,3,19.55,19.55,19.55,19.55,2
VIQ14,2013-12-03 13:30,3,19.5,19.52,19.47,19.47,16
VIQ14,2013-12-03 14:00,3,19.5,19.5,19.45,19.45,24
VIQ14,2013-12-03 14:30,3,19.45,19.45,19.43,19.43,18
VIQ14,2013-12-03 15:00,3,19.4,19.42,19.39,19.39,4
VIQ14,2013-12-03 15:30,4,19.1,19.65,19.1,19.1,16
VIQ14,2013-12-04 07:00,4,19.5,19.5,19.5,19.5,1
VIQ14,2013-12-04 07:30,4,19.4,19.4,19.4,19.4,1
VIQ14,2013-12-04 08:30,4,19.35,19.4,19.35,19.4,16
VIQ14,2013-12-04 09:00,4,19.35,19.37,19.35,19.35,9
VIQ14,2013-12-04 11:00,4,19.35,19.35,19.33,19.33,4
VIQ14,2013-12-04 12:00,4,19.4,19.4,19.4,19.4,1
VIQ14,2013-12-04 14:00,4,19.25,19.25,19.25,19.25,2
VIQ14,2013-12-04 15:30,5,19.1,19.8,18.9,19.8,20
VIQ14,2013-12-04 16:00,5,19.6,19.6,18.95,19.6,8
VIQ14,2013-12-05 07:30,5,19.15,19.15,19.15,19.15,2
VIQ14,2013-12-05 10:00,5,19.15,19.15,19.15,19.15,19
VIQ14,2013-12-05 10:30,5,19.18,19.18,19.18,19.18,3
VIQ14,2013-12-05 11:00,5,19.19,19.19,19.19,19.19,3
VIQ14,2013-12-05 16:00,6,19.4,19.4,19.4,19.4,10
VIQ14,2013-12-06 02:00,6,19.1,19.16,19.1,19.16,4
VIQ14,2013-12-06 05:30,6,19.05,19.06,19.05,19.05,6
VIQ14,2013-12-06 08:30,6,19,19,19,19,3
VIQ14,2013-12-06 09:00,6,18.95,18.95,18.95,18.95,1
VIQ14,2013-12-06 12:00,6,18.94,18.94,18.94,18.94,2
VIQ14,2013-12-06 14:00,6,18.95,18.95,18.95,18.95,1
VIQ14,2013-12-06 14:30,6,18.94,18.94,18.94,18.94,1
VIQ14,2013-12-06 15:00,6,18.95,18.95,18.94,18.94,7
VIQ14,2013-12-09 08:30,9,18.8,18.8,18.8,18.8,6
VIQ14,2013-12-09 09:30,9,18.74,18.74,18.74,18.74,1
VIQ14,2013-12-09 10:30,9,18.76,18.76,18.76,18.76,1
VIQ14,2013-12-09 11:30,9,18.7,18.7,18.7,18.7,4
VIQ14,2013-12-09 15:30,10,18.6,18.6,18.6,18.6,12
VIQ14,2013-12-10 07:00,10,18.8,18.8,18.8,18.8,1
VIQ14,2013-12-10 09:00,10,18.75,18.75,18.75,18.75,3
VIQ14,2013-12-10 10:00,10,18.73,18.73,18.73,18.73,13
VIQ14,2013-12-10 11:00,10,18.75,18.75,18.75,18.75,1
VIQ14,2013-12-10 11:30,10,18.73,18.73,18.73,18.73,1
VIQ14,2013-12-10 14:30,10,18.8,18.8,18.8,18.8,2
VIQ14,2013-12-11 08:30,11,18.73,18.73,18.73,18.73,1
VIQ14,2013-12-11 09:00,11,18.75,18.85,18.75,18.85,2
VIQ14,2013-12-11 10:00,11,18.87,18.95,18.87,18.95,8
VIQ14,2013-12-11 12:30,11,18.95,18.95,18.88,18.88,31
VIQ14,2013-12-11 13:30,11,18.88,18.89,18.88,18.89,2
VIQ14,2013-12-11 14:30,11,18.99,19.1,18.99,19.1,2
VIQ14,2013-12-11 15:00,11,19.19,19.19,19.19,19.19,1
VIQ14,2013-12-11 15:30,12,19.05,19.14,19,19,7
VIQ14,2013-12-12 07:00,12,19.1,19.1,19.08,19.1,16
VIQ14,2013-12-12 07:30,12,19.04,19.04,18.94,18.94,6
VIQ14,2013-12-12 08:30,12,19.1,19.2,19.09,19.2,57
VIQ14,2013-12-12 09:30,12,19.12,19.12,18.95,18.95,15
VIQ14,2013-12-12 10:30,12,19.05,19.07,19.05,19.06,4
VIQ14,2013-12-12 11:00,12,19.03,19.1,19.03,19.1,7
VIQ14,2013-12-12 14:00,12,19.1,19.13,19.1,19.1,4
VIQ14,2013-12-12 14:30,12,19.15,19.16,19.15,19.16,4
VIQ14,2013-12-12 15:00,12,19.2,19.23,19.19,19.23,12
VIQ14,2013-12-12 15:30,13,19.35,19.35,19.35,19.35,6
VIQ14,2013-12-13 02:00,13,19.15,19.15,19.1,19.1,3
VIQ14,2013-12-13 07:00,13,19.13,19.19,19.13,19.19,7
VIQ14,2013-12-13 07:30,13,19.23,19.23,19.23,19.23,1
VIQ14,2013-12-13 08:30,13,19.15,19.15,19.15,19.15,10
VIQ14,2013-12-13 09:00,13,19.2,19.2,19.16,19.16,23
VIQ14,2013-12-13 09:30,13,19,19,19,19,1
VIQ14,2013-12-13 10:30,13,19.05,19.05,19.05,19.05,1
VIQ14,2013-12-13 12:30,13,19.05,19.05,19.05,19.05,3
VIQ14,2013-12-13 13:00,13,19.1,19.1,19.1,19.1,2
VIQ14,2013-12-13 14:30,13,19.05,19.11,19.03,19.11,24
VIQ14,2013-12-13 15:00,13,19.15,19.2,19.15,19.18,4
VIQ14,2013-12-16 09:30,16,19,19,19,19,11
VIQ14,2013-12-16 10:00,16,19,19.1,19,19.06,32
VIQ14,2013-12-16 10:30,16,19.16,19.25,19.16,19.25,21
VIQ14,2013-12-16 14:00,16,19.1,19.13,19.05,19.09,102
VIQ14,2013-12-16 15:00,16,19.15,19.16,19.13,19.16,70
VIQ14,2013-12-16 15:30,17,19.25,19.25,19.25,19.25,1
VIQ14,2013-12-16 16:00,17,19.2,19.27,19.2,19.27,2
VIQ14,2013-12-17 02:30,17,19.25,19.28,19.23,19.23,16
VIQ14,2013-12-17 03:00,17,19.2,19.2,19.18,19.18,3
VIQ14,2013-12-17 04:30,17,19.19,19.19,19.19,19.19,1
VIQ14,2013-12-17 06:00,17,19.15,19.17,19.15,19.17,4
VIQ14,2013-12-17 08:00,17,19.2,19.2,19.2,19.2,4
VIQ14,2013-12-17 08:30,17,19.24,19.24,19.19,19.19,48
VIQ14,2013-12-17 09:00,17,19.25,19.25,19.21,19.21,6
VIQ14,2013-12-17 09:30,17,19.2,19.2,19.18,19.2,21
VIQ14,2013-12-17 10:00,17,19.25,19.25,19.25,19.25,7
VIQ14,2013-12-17 10:30,17,19.25,19.25,19.25,19.25,5
VIQ14,2013-12-17 11:00,17,19.24,19.25,19.24,19.25,13
VIQ14,2013-12-17 13:00,17,19.15,19.17,19.01,19.01,26
VIQ14,2013-12-17 15:00,17,19.1,19.1,19.1,19.1,1
VIQ14,2013-12-18 02:30,18,19.05,19.05,19.05,19.05,6
VIQ14,2013-12-18 03:00,18,19,19,19,19,6
VIQ14,2013-12-18 04:00,18,18.95,18.95,18.84,18.84,21
VIQ14,2013-12-18 07:30,18,18.95,18.95,18.95,18.95,10
VIQ14,2013-12-18 08:00,18,18.95,18.95,18.95,18.95,12
VIQ14,2013-12-18 08:30,18,18.75,18.85,18.75,18.85,14
VIQ14,2013-12-18 09:00,18,18.8,18.8,18.79,18.8,4
VIQ14,2013-12-18 10:30,18,18.8,18.85,18.8,18.82,6
VIQ14,2013-12-18 11:30,18,18.86,18.86,18.86,18.86,10
VIQ14,2013-12-18 12:00,18,18.9,18.95,18.9,18.9,19
VIQ14,2013-12-18 12:30,18,18.86,18.87,18.85,18.85,23
VIQ14,2013-12-18 13:00,18,18.87,18.87,18.6,18.63,111
VIQ14,2013-12-18 13:30,18,18.6,18.62,18.6,18.62,14
VIQ14,2013-12-18 14:00,18,18.62,18.64,18.6,18.6,58
VIQ14,2013-12-18 14:30,18,18.6,18.6,18.6,18.6,1
VIQ14,2013-12-18 15:00,18,18.56,18.56,18.56,18.56,25
VIQ14,2013-12-19 08:30,19,18.55,18.56,18.55,18.56,12
VIQ14,2013-12-19 09:00,19,18.65,18.65,18.65,18.65,4
VIQ14,2013-12-19 10:30,19,18.7,18.71,18.7,18.71,14
VIQ14,2013-12-19 11:00,19,18.75,18.8,18.73,18.8,23
VIQ14,2013-12-19 11:30,19,18.8,18.85,18.8,18.84,15
VIQ14,2013-12-19 12:00,19,18.8,18.8,18.75,18.75,21
VIQ14,2013-12-19 13:00,19,18.75,18.75,18.75,18.75,1
VIQ14,2013-12-19 14:00,19,18.73,18.75,18.73,18.75,6
VIQ14,2013-12-19 14:30,19,18.75,18.75,18.73,18.75,46
VIQ14,2013-12-19 15:00,19,18.8,18.8,18.8,18.8,32
VIQ14,2013-12-20 09:00,20,18.75,18.75,18.73,18.73,16
VIQ14,2013-12-20 09:30,20,18.75,18.75,18.75,18.75,68
VIQ14,2013-12-20 10:00,20,18.75,18.76,18.75,18.76,76
VIQ14,2013-12-20 10:30,20,18.8,18.8,18.8,18.8,1
VIQ14,2013-12-20 11:30,20,18.8,18.8,18.8,18.8,4
VIQ14,2013-12-20 12:30,20,18.75,18.75,18.7,18.7,66
VIQ14,2013-12-20 13:30,20,18.68,18.68,18.68,18.68,5
VIQ14,2013-12-20 14:30,20,18.7,18.7,18.7,18.7,5
VIQ14,2013-12-20 15:00,20,18.7,18.7,18.68,18.68,6
VIQ14,2013-12-23 06:00,23,18.75,18.75,18.75,18.75,36
VIQ14,2013-12-23 08:30,23,18.6,18.6,18.58,18.6,10
VIQ14,2013-12-23 10:00,23,18.63,18.63,18.63,18.63,10
VIQ14,2013-12-23 10:30,23,18.6,18.61,18.6,18.6,13
VIQ14,2013-12-23 14:30,23,18.55,18.55,18.5,18.5,13
VIQ14,2013-12-23 15:00,23,18.45,18.45,18.45,18.45,2
VIQ14,2013-12-24 03:00,24,18.3,18.3,18.3,18.3,1
VIQ14,2013-12-24 08:00,24,18.35,18.35,18.35,18.35,17
VIQ14,2013-12-24 08:30,24,18.25,18.25,18.25,18.25,5
VIQ14,2013-12-24 09:00,24,18.2,18.2,18.2,18.2,1
VIQ14,2013-12-24 11:30,24,18.21,18.21,18.2,18.2,13
VIQ14,2013-12-24 12:00,24,18.2,18.25,18.1,18.15,45
VIQ14,2013-12-26 06:00,26,17.5,17.65,17.5,17.65,15
VIQ14,2013-12-26 07:30,26,18,18,17.93,17.93,5
VIQ14,2013-12-26 08:00,26,17.95,17.95,17.95,17.95,2
VIQ14,2013-12-26 08:30,26,18,18,18,18,2
VIQ14,2013-12-26 11:30,26,18.2,18.3,18.2,18.3,8
VIQ14,2013-12-26 12:00,26,18.23,18.23,18.23,18.23,2
VIQ14,2013-12-26 12:30,26,18.25,18.25,18.2,18.2,2
VIQ14,2013-12-26 13:00,26,18.2,18.22,18.19,18.2,16
VIQ14,2013-12-26 13:30,26,18.2,18.3,18.2,18.3,10
VIQ14,2013-12-26 14:00,26,18.22,18.22,18.22,18.22,11
VIQ14,2013-12-26 14:30,26,18.2,18.2,18.2,18.2,1
VIQ14,2013-12-26 15:00,26,18.15,18.15,18.05,18.05,20
VIQ14,2013-12-26 15:30,27,18.05,18.05,18.05,18.05,6
VIQ14,2013-12-27 07:00,27,18.1,18.1,18.1,18.1,1
VIQ14,2013-12-27 08:00,27,18.05,18.05,18.05,18.05,15
VIQ14,2013-12-27 08:30,27,18.1,18.15,18.1,18.15,2
VIQ14,2013-12-27 10:30,27,18.1,18.1,18.1,18.1,1
VIQ14,2013-12-27 13:00,27,18.2,18.2,18.2,18.2,1
VIQ14,2013-12-27 14:30,27,18.17,18.17,18.13,18.13,6
VIQ14,2013-12-27 15:00,27,18.1,18.15,18.1,18.1,9
VIQ14,2013-12-30 07:30,30,18.1,18.1,18.1,18.1,1
VIQ14,2013-12-30 08:30,30,18.15,18.15,18.14,18.15,5
VIQ14,2013-12-30 09:00,30,18.16,18.16,18.15,18.15,11
VIQ14,2013-12-30 09:30,30,18.2,18.2,18.2,18.2,1
VIQ14,2013-12-30 10:00,30,18.2,18.21,18.2,18.2,12
VIQ14,2013-12-30 10:30,30,18.2,18.2,18.2,18.2,4
VIQ14,2013-12-30 12:00,30,18.2,18.3,18.2,18.3,13
VIQ14,2013-12-30 12:30,30,18.28,18.32,18.28,18.32,12
VIQ14,2013-12-30 13:00,30,18.3,18.3,18.3,18.3,2
VIQ14,2013-12-30 13:30,30,18.3,18.3,18.3,18.3,7
VIQ14,2013-12-30 15:00,30,18.25,18.31,18.25,18.31,5
VIQ14,2013-12-31 09:00,31,18.2,18.2,18.2,18.2,25
VIQ14,2013-12-31 10:30,31,18.15,18.15,18.15,18.15,10
VIQ14,2013-12-31 11:00,31,18.15,18.15,18.15,18.15,8
VIQ14,2013-12-31 11:30,31,18.2,18.2,18.2,18.2,19
VIQ14,2013-12-31 12:00,31,18.2,18.22,18.2,18.22,19
VIQ14,2013-12-31 12:30,31,18.22,18.22,18.22,18.22,1
VIQ14,2013-12-31 13:30,31,18.25,18.25,18.25,18.25,5
VIQ14,2013-12-31 14:30,31,18.15,18.17,18.15,18.15,14
VIQ14,2013-12-31 15:00,31,18.1,18.1,18,18.1,23
VIQ14,2014-01-02 08:30,2,18.1,18.19,18.1,18.14,17
VIQ14,2014-01-02 09:30,2,18.15,18.15,18.13,18.13,2
VIQ14,2014-01-02 10:00,2,18.1,18.1,18.09,18.1,13
VIQ14,2014-01-02 10:30,2,18.15,18.2,18.15,18.19,35
VIQ14,2014-01-02 11:30,2,18.2,18.2,18.19,18.19,4
VIQ14,2014-01-02 13:00,2,18.1,18.12,18.1,18.1,8
VIQ14,2014-01-02 14:00,2,18.15,18.15,18.14,18.15,8
VIQ14,2014-01-02 14:30,2,18.14,18.2,18.14,18.2,11
VIQ14,2014-01-02 15:00,2,18.2,18.3,18.2,18.3,36
VIQ14,2014-01-03 08:30,3,18.25,18.27,18.23,18.23,3
VIQ14,2014-01-03 10:00,3,18.26,18.28,18.26,18.28,15
VIQ14,2014-01-03 11:00,3,18.32,18.32,18.31,18.32,10
VIQ14,2014-01-03 12:30,3,18.31,18.34,18.31,18.34,16
VIQ14,2014-01-03 13:00,3,18.31,18.31,18.31,18.31,4
VIQ14,2014-01-03 13:30,3,18.31,18.31,18.31,18.31,1
VIQ14,2014-01-03 14:00,3,18.25,18.27,18.25,18.25,16
VIQ14,2014-01-03 14:30,3,18.2,18.26,18.2,18.26,29
VIQ14,2014-01-03 15:00,3,18.25,18.28,18.25,18.26,15
VIQ14,2014-01-06 03:30,6,18.1,18.1,18.1,18.1,1
VIQ14,2014-01-06 04:30,6,17.95,17.95,17.95,17.95,1
VIQ14,2014-01-06 06:00,6,17.8,17.84,17.8,17.84,2
VIQ14,2014-01-06 08:00,6,17.95,17.95,17.95,17.95,2
VIQ14,2014-01-06 08:30,6,17.95,18.05,17.95,18.05,7
VIQ14,2014-01-06 09:30,6,18,18,17.95,17.95,8
VIQ14,2014-01-06 13:00,6,17.9,17.93,17.9,17.93,5
VIQ14,2014-01-06 13:30,6,17.91,17.91,17.91,17.91,11
VIQ14,2014-01-06 14:00,6,17.97,17.97,17.97,17.97,3
VIQ14,2014-01-06 14:30,6,17.98,18.05,17.98,18.05,101
VIQ14,2014-01-06 15:00,6,18.05,18.1,18.05,18.1,16
VIQ14,2014-01-07 08:30,7,17.95,17.98,17.95,17.95,17
VIQ14,2014-01-07 09:30,7,17.9,17.93,17.84,17.84,57
VIQ14,2014-01-07 10:00,7,17.8,17.83,17.8,17.8,13
VIQ14,2014-01-07 11:00,7,17.83,17.83,17.83,17.83,5
VIQ14,2014-01-07 11:30,7,17.83,17.83,17.83,17.83,6
VIQ14,2014-01-07 12:00,7,17.8,17.8,17.8,17.8,4
VIQ14,2014-01-07 13:00,7,17.85,17.85,17.85,17.85,4
VIQ14,2014-01-07 13:30,7,17.8,17.8,17.8,17.8,1
VIQ14,2014-01-07 14:00,7,17.8,17.8,17.8,17.8,3
VIQ14,2014-01-07 14:30,7,17.8,17.8,17.77,17.77,3
VIQ14,2014-01-07 15:00,7,17.8,17.81,17.75,17.75,8
VIQ14,2014-01-08 07:00,8,17.85,17.85,17.85,17.85,1
VIQ14,2014-01-08 07:30,8,17.85,17.85,17.83,17.83,6
VIQ14,2014-01-08 08:00,8,17.8,17.8,17.8,17.8,1
VIQ14,2014-01-08 08:30,8,17.8,17.8,17.78,17.78,18
VIQ14,2014-01-08 09:00,8,17.78,17.79,17.72,17.73,41
VIQ14,2014-01-08 09:30,8,17.74,17.74,17.67,17.7,155
VIQ14,2014-01-08 10:00,8,17.71,17.72,17.71,17.72,2
VIQ14,2014-01-08 10:30,8,17.75,17.78,17.75,17.75,8
VIQ14,2014-01-08 11:00,8,17.75,17.75,17.72,17.72,8
VIQ14,2014-01-08 11:30,8,17.75,17.75,17.71,17.71,4
VIQ14,2014-01-08 12:00,8,17.73,17.73,17.7,17.7,3
VIQ14,2014-01-08 12:30,8,17.72,17.72,17.7,17.7,12
VIQ14,2014-01-08 14:00,8,17.75,17.75,17.72,17.75,112
VIQ14,2014-01-08 14:30,8,17.74,17.74,17.7,17.7,23
VIQ14,2014-01-08 15:00,8,17.71,17.71,17.7,17.7,6
VIQ14,2014-01-09 07:00,9,17.65,17.7,17.6,17.66,12
VIQ14,2014-01-09 09:00,9,17.63,17.65,17.63,17.65,12
VIQ14,2014-01-09 09:30,9,17.68,17.7,17.68,17.7,27
VIQ14,2014-01-09 10:00,9,17.7,17.74,17.69,17.73,11
VIQ14,2014-01-09 10:30,9,17.7,17.7,17.7,17.7,4
VIQ14,2014-01-09 11:30,9,17.71,17.71,17.71,17.71,2
VIQ14,2014-01-09 13:00,9,17.75,17.76,17.75,17.76,11
VIQ14,2014-01-09 14:00,9,17.75,17.75,17.75,17.75,2
VIQ14,2014-01-09 14:30,9,17.8,17.9,17.78,17.9,73
VIQ14,2014-01-09 15:00,9,17.85,17.85,17.79,17.84,20
VIQ14,2014-01-10 03:30,10,17.75,17.85,17.72,17.85,8
VIQ14,2014-01-10 07:30,10,17.75,17.75,17.7,17.71,17
VIQ14,2014-01-10 08:00,10,17.7,17.7,17.7,17.7,10
VIQ14,2014-01-10 09:00,10,17.8,17.8,17.8,17.8,8
VIQ14,2014-01-10 09:30,10,17.81,17.81,17.76,17.76,24
VIQ14,2014-01-10 10:00,10,17.79,17.79,17.79,17.79,2
VIQ14,2014-01-10 11:00,10,17.8,17.8,17.75,17.75,48
VIQ14,2014-01-10 11:30,10,17.75,17.75,17.75,17.75,8
VIQ14,2014-01-10 12:00,10,17.76,17.76,17.76,17.76,3
VIQ14,2014-01-10 12:30,10,17.7,17.72,17.65,17.65,38
VIQ14,2014-01-10 13:00,10,17.7,17.7,17.7,17.7,1
VIQ14,2014-01-10 14:00,10,17.73,17.73,17.69,17.69,3
VIQ14,2014-01-10 14:30,10,17.67,17.69,17.65,17.69,6
VIQ14,2014-01-10 15:00,10,17.7,17.75,17.7,17.75,29
VIQ14,2014-01-13 06:00,13,17.7,17.7,17.67,17.67,5
VIQ14,2014-01-13 09:00,13,17.74,17.74,17.74,17.74,1
VIQ14,2014-01-13 09:30,13,17.75,17.76,17.75,17.76,6
VIQ14,2014-01-13 10:00,13,17.78,17.78,17.78,17.78,1
VIQ14,2014-01-13 11:00,13,17.78,17.85,17.78,17.85,3
VIQ14,2014-01-13 11:30,13,17.86,17.9,17.84,17.9,21
VIQ14,2014-01-13 12:00,13,17.9,17.9,17.89,17.89,60
VIQ14,2014-01-13 12:30,13,17.9,17.9,17.9,17.9,1
VIQ14,2014-01-13 13:30,13,17.9,17.95,17.9,17.95,6
VIQ14,2014-01-13 14:00,13,18.05,18.2,18.05,18.15,23
VIQ14,2014-01-13 14:30,13,18.13,18.2,18.1,18.1,16
VIQ14,2014-01-13 15:00,13,18.1,18.1,18.03,18.03,130
VIQ14,2014-01-14 07:30,14,18,18,18,18,1
VIQ14,2014-01-14 08:30,14,17.95,17.97,17.95,17.97,3
VIQ14,2014-01-14 09:30,14,17.95,17.95,17.93,17.93,4
VIQ14,2014-01-14 10:00,14,17.92,17.93,17.9,17.9,41
VIQ14,2014-01-14 10:30,14,17.95,17.95,17.95,17.95,4
VIQ14,2014-01-14 11:00,14,17.95,17.95,17.9,17.9,40
VIQ14,2014-01-14 11:30,14,17.95,17.95,17.95,17.95,5
VIQ14,2014-01-14 12:00,14,17.95,17.95,17.95,17.95,2
VIQ14,2014-01-14 12:30,14,17.95,17.96,17.95,17.96,23
VIQ14,2014-01-14 13:00,14,17.97,17.97,17.97,17.97,5
VIQ14,2014-01-14 13:30,14,17.95,17.95,17.95,17.95,30
VIQ14,2014-01-14 14:00,14,17.93,17.93,17.9,17.9,18
VIQ14,2014-01-14 14:30,14,17.9,17.9,17.88,17.88,5
VIQ14,2014-01-14 15:00,14,17.87,17.95,17.87,17.95,8
VIQ14,2014-01-15 06:30,15,17.89,17.89,17.89,17.89,1
VIQ14,2014-01-15 07:00,15,17.85,17.9,17.8,17.9,5
VIQ14,2014-01-15 07:30,15,17.9,17.9,17.9,17.9,6
VIQ14,2014-01-15 08:00,15,17.9,17.9,17.9,17.9,1
VIQ14,2014-01-15 08:30,15,17.85,17.9,17.8,17.9,54
VIQ14,2014-01-15 09:00,15,17.89,17.9,17.88,17.88,7
VIQ14,2014-01-15 09:30,15,17.92,17.95,17.92,17.93,18
VIQ14,2014-01-15 10:00,15,17.93,17.93,17.9,17.9,26
VIQ14,2014-01-15 10:30,15,17.95,18.01,17.95,18,45
VIQ14,2014-01-15 11:00,15,18,18.03,18,18,84
VIQ14,2014-01-15 11:30,15,18,18,17.98,18,50
VIQ14,2014-01-15 12:00,15,18.03,18.03,18.03,18.03,3
VIQ14,2014-01-15 12:30,15,18,18.06,18,18.05,41
VIQ14,2014-01-15 13:00,15,18.03,18.05,18.03,18.05,10
VIQ14,2014-01-15 14:30,15,18.03,18.05,18.02,18.05,13
VIQ14,2014-01-15 15:00,15,18.01,18.05,18.01,18.03,15
VIQ14,2014-01-16 02:30,16,17.95,18.01,17.95,18,38
VIQ14,2014-01-16 03:00,16,17.95,17.97,17.95,17.97,4
VIQ14,2014-01-16 06:00,16,17.9,17.94,17.9,17.94,5
VIQ14,2014-01-16 07:00,16,17.95,18,17.95,18,2
VIQ14,2014-01-16 07:30,16,17.95,17.95,17.94,17.94,14
VIQ14,2014-01-16 08:00,16,17.99,18,17.99,18,8
VIQ14,2014-01-16 08:30,16,18,18,18,18,21
VIQ14,2014-01-16 09:30,16,18.02,18.1,18.02,18.1,7
VIQ14,2014-01-16 10:00,16,18.1,18.1,18.05,18.05,44
VIQ14,2014-01-16 10:30,16,18.02,18.02,17.9,17.9,32
VIQ14,2014-01-16 11:00,16,17.95,17.95,17.95,17.95,1
VIQ14,2014-01-16 12:30,16,17.95,18.01,17.93,17.98,35
VIQ14,2014-01-16 13:00,16,18.03,18.03,18,18,8
VIQ14,2014-01-16 13:30,16,18.02,18.02,18,18,8
VIQ14,2014-01-16 14:30,16,18.05,18.05,18.05,18.05,1
VIQ14,2014-01-16 15:00,16,18.03,18.1,18.03,18.1,2
VIQ14,2014-01-16 15:30,17,18.02,18.02,18.02,18.02,1
VIQ14,2014-01-17 07:30,17,18.1,18.15,18.05,18.1,22
VIQ14,2014-01-17 08:00,17,18.08,18.09,18.06,18.07,27
VIQ14,2014-01-17 08:30,17,18.1,18.15,18.04,18.06,41
VIQ14,2014-01-17 09:00,17,18.06,18.08,18.03,18.03,22
VIQ14,2014-01-17 09:30,17,18.05,18.05,18.05,18.05,1
VIQ14,2014-01-17 10:30,17,18.03,18.03,18.03,18.03,3
VIQ14,2014-01-17 11:30,17,18.05,18.05,18.05,18.05,1
VIQ14,2014-01-17 12:00,17,18.05,18.1,18.03,18.08,17
VIQ14,2014-01-17 13:30,17,18.13,18.13,18.13,18.13,27
VIQ14,2014-01-17 14:00,17,18.15,18.18,18.15,18.18,19
VIQ14,2014-01-17 14:30,17,18.18,18.2,18.13,18.13,11
VIQ14,2014-01-17 15:00,17,18.2,18.2,18.13,18.13,11
VIQ14,2014-01-20 03:00,20,18.2,18.2,18.2,18.2,2
VIQ14,2014-01-21 02:00,21,18.05,18.05,18.05,18.05,1
VIQ14,2014-01-21 02:30,21,18.05,18.07,18,18,4
VIQ14,2014-01-21 03:30,21,18.01,18.01,17.95,18,91
VIQ14,2014-01-21 06:30,21,17.97,18.01,17.96,18,166
VIQ14,2014-01-21 07:00,21,18,18.05,18,18.02,24
VIQ14,2014-01-21 07:30,21,18.05,18.05,18.02,18.04,45
VIQ14,2014-01-21 08:00,21,18.05,18.08,18.01,18.04,217
VIQ14,2014-01-21 08:30,21,18.05,18.1,18.01,18.04,61
VIQ14,2014-01-21 09:00,21,18.03,18.09,18.01,18.07,82
VIQ14,2014-01-21 09:30,21,18.1,18.17,18.1,18.15,71
VIQ14,2014-01-21 10:00,21,18.16,18.25,18.16,18.2,46
VIQ14,2014-01-21 10:30,21,18.2,18.2,18.2,18.2,5
VIQ14,2014-01-21 11:00,21,18.2,18.2,18.09,18.15,25
VIQ14,2014-01-21 11:30,21,18.17,18.17,18.17,18.17,24
VIQ14,2014-01-21 12:00,21,18.15,18.15,18.15,18.15,24
VIQ14,2014-01-21 12:30,21,18.1,18.1,18.07,18.09,3
VIQ14,2014-01-21 13:00,21,18.05,18.09,18.05,18.05,6
VIQ14,2014-01-21 13:30,21,18,18.1,18,18.05,12
VIQ14,2014-01-21 14:00,21,18.07,18.1,18,18.05,42
VIQ14,2014-01-21 14:30,21,18.06,18.07,17.95,17.95,85
VIQ14,2014-01-21 15:00,21,18.05,18.05,17.9,17.99,35
VIQ14,2014-01-22 03:00,22,18.05,18.05,18.05,18.05,1
VIQ14,2014-01-22 03:30,22,18.05,18.05,18.05,18.05,1
VIQ14,2014-01-22 04:30,22,18.05,18.05,18.05,18.05,1
VIQ14,2014-01-22 05:00,22,18.1,18.1,18.1,18.1,1
VIQ14,2014-01-22 05:30,22,18.1,18.1,18.1,18.1,1
VIQ14,2014-01-22 06:00,22,18.1,18.1,18.1,18.1,1
VIQ14,2014-01-22 07:00,22,18.1,18.1,18,18.01,8
VIQ14,2014-01-22 07:30,22,17.95,17.95,17.9,17.92,166
VIQ14,2014-01-22 08:00,22,17.9,17.93,17.8,17.85,198
VIQ14,2014-01-22 08:30,22,17.75,17.9,17.75,17.88,386
VIQ14,2014-01-22 09:00,22,17.85,17.9,17.83,17.87,46
VIQ14,2014-01-22 09:30,22,17.9,17.95,17.85,17.9,73
VIQ14,2014-01-22 10:00,22,17.95,17.95,17.9,17.9,25
VIQ14,2014-01-22 10:30,22,17.9,17.97,17.89,17.93,102
VIQ14,2014-01-22 11:00,22,17.9,17.9,17.8,17.84,257
VIQ14,2014-01-22 11:30,22,17.85,17.85,17.8,17.8,20
VIQ14,2014-01-22 12:00,22,17.85,17.85,17.79,17.8,34
VIQ14,2014-01-22 12:30,22,17.85,17.87,17.8,17.8,77
VIQ14,2014-01-22 13:00,22,17.8,17.83,17.8,17.81,53
VIQ14,2014-01-22 13:30,22,17.85,17.85,17.7,17.7,87
VIQ14,2014-01-22 14:00,22,17.73,17.77,17.68,17.68,91
VIQ14,2014-01-22 14:30,22,17.68,17.7,17.65,17.67,27
VIQ14,2014-01-22 15:00,22,17.7,17.75,17.65,17.7,466
VIQ14,2014-01-22 15:30,23,17.62,17.65,17.62,17.64,30
VIQ14,2014-01-23 05:00,23,17.75,17.75,17.75,17.75,4
VIQ14,2014-01-23 07:00,23,17.76,17.8,17.74,17.75,65
VIQ14,2014-01-23 07:30,23,17.73,17.9,17.73,17.85,112
VIQ14,2014-01-23 08:00,23,17.86,17.88,17.8,17.85,25
VIQ14,2014-01-23 08:30,23,17.85,17.9,17.8,17.85,212
VIQ14,2014-01-23 09:00,23,17.85,17.9,17.84,17.9,131
VIQ14,2014-01-23 09:30,23,17.9,17.9,17.85,17.87,62
VIQ14,2014-01-23 10:00,23,17.87,17.9,17.85,17.85,88
VIQ14,2014-01-23 10:30,23,17.86,17.9,17.85,17.9,15
VIQ14,2014-01-23 11:00,23,17.85,17.85,17.85,17.85,18
VIQ14,2014-01-23 11:30,23,17.85,17.88,17.84,17.86,467
VIQ14,2014-01-23 12:00,23,17.9,17.9,17.85,17.85,20
VIQ14,2014-01-23 12:30,23,17.88,17.91,17.86,17.9,195
VIQ14,2014-01-23 13:00,23,17.95,18,17.85,17.87,1043
VIQ14,2014-01-23 13:30,23,17.9,17.9,17.85,17.86,78
VIQ14,2014-01-23 14:00,23,17.85,17.88,17.85,17.85,244
VIQ14,2014-01-23 14:30,23,17.86,17.88,17.8,17.8,447
VIQ14,2014-01-23 15:00,23,17.8,17.85,17.75,17.85,335
VIQ14,2014-01-23 15:30,24,17.8,17.8,17.8,17.8,2
VIQ14,2014-01-24 02:00,24,17.95,17.95,17.95,17.95,1
VIQ14,2014-01-24 02:30,24,18,18.04,18,18.03,7
VIQ14,2014-01-24 03:00,24,18.04,18.15,18.04,18.15,13
VIQ14,2014-01-24 04:00,24,18.1,18.15,18.1,18.15,10
VIQ14,2014-01-24 04:30,24,18.2,18.21,18.2,18.21,10
VIQ14,2014-01-24 05:00,24,18.15,18.25,18.09,18.16,111
VIQ14,2014-01-24 06:00,24,18.1,18.13,18.1,18.13,6
VIQ14,2014-01-24 06:30,24,18.1,18.11,17.95,17.98,76
VIQ14,2014-01-24 07:00,24,18.03,18.05,17.98,18,20
VIQ14,2014-01-24 07:30,24,18,18.01,17.96,18,61
VIQ14,2014-01-24 08:00,24,18.01,18.05,18.01,18.04,9
VIQ14,2014-01-24 08:30,24,18.05,18.16,18.05,18.1,228
VIQ14,2014-01-24 09:00,24,18.1,18.1,18,18.05,904
VIQ14,2014-01-24 09:30,24,18.05,18.19,18,18.05,646
VIQ14,2014-01-24 10:00,24,18.03,18.12,17.95,18.12,242
VIQ14,2014-01-24 10:30,24,18.12,18.23,18,18.01,1202
VIQ14,2014-01-24 11:00,24,18,18.09,17.99,18.05,184
VIQ14,2014-01-24 11:30,24,18.09,18.15,18.07,18.13,86
VIQ14,2014-01-24 12:00,24,18.15,18.15,18.05,18.13,256
VIQ14,2014-01-24 12:30,24,18.14,18.19,18.12,18.15,310
VIQ14,2014-01-24 13:00,24,18.18,18.3,18.18,18.28,220
VIQ14,2014-01-24 13:30,24,18.27,18.29,18.25,18.27,138
VIQ14,2014-01-24 14:00,24,18.3,18.49,18.27,18.48,363
VIQ14,2014-01-24 14:30,24,18.48,18.49,18.37,18.37,269
VIQ14,2014-01-24 15:00,24,18.37,18.6,18.37,18.6,678
VIQ14,2014-01-27 02:00,27,18.35,18.36,18.13,18.35,33
VIQ14,2014-01-27 02:30,27,18.3,18.31,18.16,18.16,33
VIQ14,2014-01-27 03:00,27,18.2,18.2,18.16,18.2,6
VIQ14,2014-01-27 03:30,27,18.15,18.17,18.13,18.13,20
VIQ14,2014-01-27 04:00,27,18.05,18.05,18.04,18.04,2
VIQ14,2014-01-27 04:30,27,18,18.01,17.89,17.92,39
VIQ14,2014-01-27 05:00,27,17.92,17.92,17.89,17.89,2
VIQ14,2014-01-27 05:30,27,17.91,17.91,17.91,17.91,5
VIQ14,2014-01-27 06:00,27,17.95,18,17.95,17.99,11
VIQ14,2014-01-27 06:30,27,18.03,18.2,18.03,18.18,45
VIQ14,2014-01-27 07:00,27,18.21,18.26,18.2,18.23,21
VIQ14,2014-01-27 07:30,27,18.2,18.21,18.17,18.2,101
VIQ14,2014-01-27 08:00,27,18.24,18.32,18.21,18.32,112
VIQ14,2014-01-27 08:30,27,18.35,18.35,18.18,18.25,317
VIQ14,2014-01-27 09:00,27,18.25,18.39,18.22,18.39,238
VIQ14,2014-01-27 09:30,27,18.35,18.42,18.2,18.21,465
VIQ14,2014-01-27 10:00,27,18.2,18.29,18.2,18.23,184
VIQ14,2014-01-27 10:30,27,18.25,18.4,18.21,18.4,129
VIQ14,2014-01-27 11:00,27,18.42,18.73,18.4,18.65,315
VIQ14,2014-01-27 11:30,27,18.66,18.7,18.56,18.62,212
VIQ14,2014-01-27 12:00,27,18.61,18.62,18.46,18.5,461
VIQ14,2014-01-27 12:30,27,18.5,18.51,18.4,18.4,97
VIQ14,2014-01-27 13:00,27,18.38,18.38,18.3,18.32,315
VIQ14,2014-01-27 13:30,27,18.3,18.3,18.13,18.13,379
VIQ14,2014-01-27 14:00,27,18.13,18.17,18.06,18.17,119
VIQ14,2014-01-27 14:30,27,18.18,18.26,18.12,18.25,178
VIQ14,2014-01-27 15:00,27,18.29,18.45,18.25,18.45,381
VIQ14,2014-01-27 15:30,28,18.41,18.45,18.41,18.44,32
VIQ14,2014-01-27 16:00,28,18.45,18.45,18.41,18.45,16
VIQ14,2014-01-28 02:00,28,18.35,18.4,18.15,18.24,38
VIQ14,2014-01-28 02:30,28,18.25,18.3,18.05,18.05,29
VIQ14,2014-01-28 03:00,28,18.05,18.08,18.05,18.05,4
VIQ14,2014-01-28 03:30,28,18.05,18.05,18.05,18.05,1
VIQ14,2014-01-28 04:00,28,18.1,18.1,18.08,18.08,4
VIQ14,2014-01-28 06:30,28,18.25,18.25,18.25,18.25,5
VIQ14,2014-01-28 07:00,28,18.27,18.3,18.2,18.2,169
VIQ14,2014-01-28 07:30,28,18.2,18.3,18.2,18.26,70
VIQ14,2014-01-28 08:00,28,18.26,18.32,18.25,18.27,46
VIQ14,2014-01-28 08:30,28,18.3,18.35,18.07,18.08,245
VIQ14,2014-01-28 09:00,28,18.05,18.15,18,18.05,245
VIQ14,2014-01-28 09:30,28,18,18.02,17.8,17.94,365
VIQ14,2014-01-28 10:00,28,17.95,18.05,17.9,18.04,201
VIQ14,2014-01-28 10:30,28,18,18.14,18,18.05,155
VIQ14,2014-01-28 11:00,28,18.05,18.08,17.95,18,133
VIQ14,2014-01-28 11:30,28,18.02,18.04,18,18,42
VIQ14,2014-01-28 12:00,28,17.95,18,17.95,17.95,60
VIQ14,2014-01-28 12:30,28,17.95,18,17.95,17.95,46
VIQ14,2014-01-28 13:00,28,18,18,17.95,17.95,20
VIQ14,2014-01-28 13:30,28,17.95,17.97,17.95,17.95,147
VIQ14,2014-01-28 14:00,28,17.95,17.99,17.9,17.94,185
VIQ14,2014-01-28 14:30,28,17.95,18,17.9,17.96,256
VIQ14,2014-01-28 15:00,28,17.97,18.05,17.93,18.05,471
VIQ14,2014-01-28 15:30,29,17.97,17.97,17.97,17.97,10
VIQ14,2014-01-29 02:00,29,17.8,17.83,17.8,17.81,7
VIQ14,2014-01-29 02:30,29,17.77,17.85,17.77,17.85,2
VIQ14,2014-01-29 03:00,29,17.9,17.9,17.86,17.86,3
VIQ14,2014-01-29 04:00,29,17.85,17.93,17.85,17.92,22
VIQ14,2014-01-29 04:30,29,17.95,17.95,17.92,17.92,2
VIQ14,2014-01-29 05:00,29,17.95,18,17.95,17.97,28
VIQ14,2014-01-29 05:30,29,18,18.02,17.97,18,12
VIQ14,2014-01-29 06:30,29,18.01,18.1,18.01,18.06,32
VIQ14,2014-01-29 07:00,29,18,18,17.95,17.95,13
VIQ14,2014-01-29 07:30,29,18,18.29,18,18.22,224
VIQ14,2014-01-29 08:00,29,18.2,18.31,18.2,18.25,42
VIQ14,2014-01-29 08:30,29,18.3,18.3,18.15,18.19,224
VIQ14,2014-01-29 09:00,29,18.16,18.25,18.15,18.2,92
VIQ14,2014-01-29 09:30,29,18.22,18.22,18.1,18.17,245
VIQ14,2014-01-29 10:00,29,18.15,18.15,17.95,17.95,110
VIQ14,2014-01-29 10:30,29,17.95,18.1,17.95,18.01,169
VIQ14,2014-01-29 11:00,29,18.05,18.11,18.01,18.11,147
VIQ14,2014-01-29 11:30,29,18.11,18.11,18.05,18.06,130
VIQ14,2014-01-29 12:00,29,18.08,18.14,18.07,18.12,241
VIQ14,2014-01-29 12:30,29,18.12,18.15,18.1,18.13,104
VIQ14,2014-01-29 13:00,29,18.1,18.19,18,18.05,462
VIQ14,2014-01-29 13:30,29,18.05,18.1,17.98,18.1,327
VIQ14,2014-01-29 14:00,29,18.1,18.23,18.07,18.2,266
VIQ14,2014-01-29 14:30,29,18.2,18.28,18.05,18.28,565
VIQ14,2014-01-29 15:00,29,18.3,18.3,18.21,18.3,576
VIQ14,2014-01-29 15:30,30,18.15,18.3,18.15,18.3,24
VIQ14,2014-01-29 16:00,30,18.27,18.27,18.25,18.27,4
VIQ14,2014-01-30 02:00,30,18.13,18.14,18.13,18.14,5
VIQ14,2014-01-30 03:00,30,18.15,18.18,18.12,18.18,14
VIQ14,2014-01-30 03:30,30,18.15,18.15,18.1,18.1,3
VIQ14,2014-01-30 04:00,30,18.05,18.05,18.05,18.05,12
VIQ14,2014-01-30 04:30,30,18.07,18.07,18,18.06,22
VIQ14,2014-01-30 06:00,30,18.04,18.04,18.04,18.04,4
VIQ14,2014-01-30 06:30,30,18.07,18.07,18.06,18.06,13
VIQ14,2014-01-30 07:00,30,18.06,18.1,18.06,18.1,13
VIQ14,2014-01-30 07:30,30,18.12,18.12,18,18,31
VIQ14,2014-01-30 08:00,30,17.97,18,17.95,17.97,48
VIQ14,2014-01-30 08:30,30,17.95,18.22,17.95,18.22,237
VIQ14,2014-01-30 09:00,30,18.25,18.3,18.08,18.1,1158
VIQ14,2014-01-30 09:30,30,18.15,18.15,18.06,18.11,583
VIQ14,2014-01-30 10:00,30,18.06,18.12,18.02,18.05,121
VIQ14,2014-01-30 10:30,30,18.02,18.03,17.9,17.97,318
VIQ14,2014-01-30 11:00,30,17.96,18.03,17.96,18.01,53
VIQ14,2014-01-30 11:30,30,18.02,18.04,17.92,17.93,147
VIQ14,2014-01-30 12:00,30,17.92,17.96,17.92,17.94,138
VIQ14,2014-01-30 12:30,30,17.95,18.04,17.95,18.02,23
VIQ14,2014-01-30 13:00,30,18.03,18.09,17.98,17.98,141
VIQ14,2014-01-30 13:30,30,17.97,18,17.95,17.98,62
VIQ14,2014-01-30 14:00,30,18,18.02,17.9,17.95,213
VIQ14,2014-01-30 14:30,30,17.97,18.05,17.97,18.02,74
VIQ14,2014-01-30 15:00,30,18.05,18.45,18.05,18.45,1207
VIQ14,2014-01-30 15:30,31,18.25,18.35,18.25,18.29,60
VIQ14,2014-01-30 16:00,31,18.24,18.24,18.2,18.2,6
VIQ14,2014-01-31 02:30,31,18.4,18.4,18.34,18.37,6
VIQ14,2014-01-31 03:00,31,18.34,18.35,18.34,18.35,8
VIQ14,2014-01-31 03:30,31,18.3,18.52,18.3,18.5,56
VIQ14,2014-01-31 04:00,31,18.5,18.55,18.47,18.55,16
VIQ14,2014-01-31 04:30,31,18.45,18.46,18.42,18.43,27
VIQ14,2014-01-31 05:00,31,18.45,18.46,18.43,18.46,6
VIQ14,2014-01-31 05:30,31,18.45,18.64,18.43,18.64,55
VIQ14,2014-01-31 06:00,31,18.5,18.5,18.5,18.5,5
VIQ14,2014-01-31 06:30,31,18.46,18.51,18.4,18.46,46
VIQ14,2014-01-31 07:00,31,18.48,18.86,18.45,18.86,174
VIQ14,2014-01-31 07:30,31,18.83,18.83,18.75,18.83,52
VIQ14,2014-01-31 08:00,31,18.8,18.8,18.65,18.67,262
VIQ14,2014-01-31 08:30,31,18.65,18.7,18.4,18.56,644
VIQ14,2014-01-31 09:00,31,18.55,18.6,18.4,18.57,214
VIQ14,2014-01-31 09:30,31,18.56,18.6,18.3,18.47,478
VIQ14,2014-01-31 10:00,31,18.45,18.5,18.26,18.26,191
VIQ14,2014-01-31 10:30,31,18.26,18.31,18.25,18.3,46
VIQ14,2014-01-31 11:00,31,18.25,18.37,18.25,18.31,24
VIQ14,2014-01-31 11:30,31,18.35,18.43,18.35,18.37,89
VIQ14,2014-01-31 12:00,31,18.4,18.53,18.38,18.47,303
VIQ14,2014-01-31 12:30,31,18.42,18.47,18.33,18.33,172
VIQ14,2014-01-31 13:00,31,18.35,18.35,18.25,18.25,139
VIQ14,2014-01-31 13:30,31,18.29,18.42,18.25,18.41,60
VIQ14,2014-01-31 14:00,31,18.45,18.67,18.41,18.62,254
VIQ14,2014-01-31 14:30,31,18.65,18.7,18.6,18.65,605
VIQ14,2014-01-31 15:00,31,18.65,18.67,18.49,18.5,579
VIQ14,2014-02-03 02:30,3,18.55,18.59,18.55,18.59,3
VIQ14,2014-02-03 03:00,3,18.6,18.6,18.6,18.6,6
VIQ14,2014-02-03 03:30,3,18.65,18.65,18.6,18.64,23
VIQ14,2014-02-03 04:00,3,18.65,18.65,18.6,18.65,19
VIQ14,2014-02-03 04:30,3,18.65,18.7,18.63,18.63,22
VIQ14,2014-02-03 05:00,3,18.65,18.69,18.61,18.62,26
VIQ14,2014-02-03 05:30,3,18.55,18.55,18.55,18.55,1
VIQ14,2014-02-03 06:00,3,18.5,18.5,18.48,18.5,13
VIQ14,2014-02-03 06:30,3,18.5,18.5,18.35,18.38,87
VIQ14,2014-02-03 07:00,3,18.35,18.4,18.34,18.4,42
VIQ14,2014-02-03 07:30,3,18.45,18.45,18.43,18.43,10
VIQ14,2014-02-03 08:00,3,18.5,18.52,18.47,18.52,130
VIQ14,2014-02-03 08:30,3,18.55,18.65,18.39,18.59,762
VIQ14,2014-02-03 09:00,3,18.59,18.94,18.59,18.8,347
VIQ14,2014-02-03 09:30,3,18.8,18.8,18.58,18.72,233
VIQ14,2014-02-03 10:00,3,18.73,18.87,18.67,18.7,372
VIQ14,2014-02-03 10:30,3,18.7,18.75,18.55,18.75,392
VIQ14,2014-02-03 11:00,3,18.76,18.8,18.63,18.65,291
VIQ14,2014-02-03 11:30,3,18.65,18.78,18.64,18.78,67
VIQ14,2014-02-03 12:00,3,18.78,18.95,18.78,18.9,197
VIQ14,2014-02-03 12:30,3,18.85,18.9,18.7,18.7,223
VIQ14,2014-02-03 13:00,3,18.75,18.81,18.7,18.75,425
VIQ14,2014-02-03 13:30,3,18.75,18.89,18.75,18.85,333
VIQ14,2014-02-03 14:00,3,18.85,18.85,18.59,18.6,255
VIQ14,2014-02-03 14:30,3,18.65,18.95,18.6,18.85,342
VIQ14,2014-02-03 15:00,3,18.9,19.15,18.87,19.1,1167
VIQ14,2014-02-03 15:30,4,19.14,19.16,19.06,19.06,10
VIQ14,2014-02-03 16:00,4,19.1,19.1,19.1,19.1,1
VIQ14,2014-02-04 02:00,4,19.15,19.17,19.09,19.13,41
VIQ14,2014-02-04 02:30,4,19.15,19.15,19.06,19.09,12
VIQ14,2014-02-04 04:00,4,19.15,19.15,19.1,19.11,32
VIQ14,2014-02-04 04:30,4,19.11,19.15,19.11,19.15,3
VIQ14,2014-02-04 05:00,4,19.12,19.15,19.1,19.13,24
VIQ14,2014-02-04 06:00,4,19.14,19.14,19.1,19.1,45
VIQ14,2014-02-04 06:30,4,19.07,19.1,19.07,19.1,31
VIQ14,2014-02-04 07:00,4,19.07,19.09,18.96,18.97,97
VIQ14,2014-02-04 07:30,4,18.95,18.98,18.94,18.97,85
VIQ14,2014-02-04 08:00,4,18.95,19.04,18.95,19.02,75
VIQ14,2014-02-04 08:30,4,19.05,19.05,18.85,18.94,324
VIQ14,2014-02-04 09:00,4,18.9,19,18.85,18.92,155
VIQ14,2014-02-04 09:30,4,18.91,19.13,18.85,19.08,260
VIQ14,2014-02-04 10:00,4,19.1,19.1,18.85,18.89,260
VIQ14,2014-02-04 10:30,4,18.85,18.88,18.76,18.83,96
VIQ14,2014-02-04 11:00,4,18.8,18.9,18.8,18.9,78
VIQ14,2014-02-04 11:30,4,18.9,18.9,18.86,18.88,33
VIQ14,2014-02-04 12:00,4,18.86,18.94,18.85,18.86,53
VIQ14,2014-02-04 12:30,4,18.86,19.09,18.85,19.09,154
VIQ14,2014-02-04 13:00,4,19.09,19.12,19.01,19.06,110
VIQ14,2014-02-04 13:30,4,19.07,19.1,18.97,18.98,110
VIQ14,2014-02-04 14:00,4,18.97,19.15,18.97,19.13,266
VIQ14,2014-02-04 14:30,4,19.12,19.15,19,19.05,190
VIQ14,2014-02-04 15:00,4,19.05,19.3,19.05,19.3,852
VIQ14,2014-02-04 15:30,5,19.2,19.25,19.08,19.23,50
VIQ14,2014-02-04 16:00,5,19.25,19.25,19.25,19.25,1
VIQ14,2014-02-05 02:00,5,19.3,19.31,19.23,19.27,53
VIQ14,2014-02-05 02:30,5,19.15,19.16,19.1,19.1,31
VIQ14,2014-02-05 06:00,5,19.25,19.25,19.25,19.25,3
VIQ14,2014-02-05 06:30,5,19.25,19.3,19.24,19.3,9
VIQ14,2014-02-05 07:00,5,19.29,19.4,19.29,19.3,94
VIQ14,2014-02-05 07:30,5,19.15,19.15,19.05,19.05,43
VIQ14,2014-02-05 08:00,5,19.05,19.1,19.04,19.1,36
VIQ14,2014-02-05 08:30,5,19.1,19.35,19.06,19.3,240
VIQ14,2014-02-05 09:00,5,19.25,19.5,19.12,19.36,293
VIQ14,2014-02-05 09:30,5,19.4,19.4,19.31,19.35,250
VIQ14,2014-02-05 10:00,5,19.33,19.5,19.31,19.35,382
VIQ14,2014-02-05 10:30,5,19.3,19.4,19.25,19.3,390
VIQ14,2014-02-05 11:00,5,19.35,19.4,19.23,19.36,326
VIQ14,2014-02-05 11:30,5,19.4,19.4,19.3,19.35,311
VIQ14,2014-02-05 12:00,5,19.36,19.36,19.22,19.31,68
VIQ14,2014-02-05 12:30,5,19.35,19.35,19.22,19.3,38
VIQ14,2014-02-05 13:00,5,19.26,19.3,19.19,19.3,146
VIQ14,2014-02-05 13:30,5,19.27,19.47,19.25,19.47,236
VIQ14,2014-02-05 14:00,5,19.4,19.45,19.33,19.35,35
VIQ14,2014-02-05 14:30,5,19.33,19.4,19.26,19.27,102
VIQ14,2014-02-05 15:00,5,19.33,19.75,19.31,19.75,1404
VIQ14,2014-02-05 15:30,6,20.4,20.4,19.57,19.58,58
VIQ14,2014-02-05 16:00,6,19.53,19.53,19.53,19.53,11
VIQ14,2014-02-06 02:00,6,19.5,19.5,19.5,19.5,1
VIQ14,2014-02-06 02:30,6,19.6,19.65,19.59,19.61,14
VIQ14,2014-02-06 03:30,6,19.49,19.49,19.49,19.49,6
VIQ14,2014-02-06 04:00,6,19.45,19.47,19.44,19.47,17
VIQ14,2014-02-06 05:30,6,19.45,19.45,19.42,19.42,2
VIQ14,2014-02-06 06:00,6,19.45,19.5,19.44,19.47,21
VIQ14,2014-02-06 06:30,6,19.55,19.6,19.45,19.5,70
VIQ14,2014-02-06 07:00,6,19.55,19.6,19.55,19.55,31
VIQ14,2014-02-06 07:30,6,19.55,19.7,19.5,19.55,286
VIQ14,2014-02-06 08:00,6,19.55,19.65,19.5,19.5,116
VIQ14,2014-02-06 08:30,6,19.45,19.45,19.2,19.27,365
VIQ14,2014-02-06 09:00,6,19.25,19.3,19.06,19.1,372
VIQ14,2014-02-06 09:30,6,19.1,19.17,19,19.12,556
VIQ14,2014-02-06 10:00,6,19.12,19.2,19.1,19.15,268
VIQ14,2014-02-06 10:30,6,19.11,19.24,19.07,19.17,591
VIQ14,2014-02-06 11:00,6,19.15,19.17,19.05,19.08,145
VIQ14,2014-02-06 11:30,6,19.06,19.15,19.06,19.06,64
VIQ14,2014-02-06 12:00,6,19.08,19.2,19.06,19.2,132
VIQ14,2014-02-06 12:30,6,19.17,19.17,19.09,19.1,76
VIQ14,2014-02-06 13:00,6,19.12,19.12,18.98,19.02,353
VIQ14,2014-02-06 13:30,6,19,19.06,18.96,18.99,88
VIQ14,2014-02-06 14:00,6,19,19.05,19,19,69
VIQ14,2014-02-06 14:30,6,19,19.05,18.9,18.9,274
VIQ14,2014-02-06 15:00,6,18.9,18.95,18.8,18.85,798
VIQ14,2014-02-06 15:30,7,18.79,18.8,18.74,18.74,21
VIQ14,2014-02-06 16:00,7,18.7,18.75,18.68,18.74,13
VIQ14,2014-02-07 02:00,7,18.7,18.7,18.7,18.7,2
VIQ14,2014-02-07 02:30,7,18.75,18.75,18.75,18.75,2
VIQ14,2014-02-07 03:30,7,18.73,18.73,18.69,18.7,48
VIQ14,2014-02-07 04:00,7,18.65,18.65,18.65,18.65,1
VIQ14,2014-02-07 04:30,7,18.75,18.75,18.7,18.75,4
VIQ14,2014-02-07 06:30,7,18.7,18.7,18.7,18.7,10
VIQ14,2014-02-07 07:00,7,18.68,18.68,18.64,18.66,17
VIQ14,2014-02-07 07:30,7,18.5,19.1,18.42,18.42,334
VIQ14,2014-02-07 08:00,7,18.45,18.55,18.4,18.53,61
VIQ14,2014-02-07 08:30,7,18.52,18.52,18.32,18.35,265
VIQ14,2014-02-07 09:00,7,18.3,18.38,18.25,18.35,326
VIQ14,2014-02-07 09:30,7,18.33,18.38,18.3,18.32,80
VIQ14,2014-02-07 10:00,7,18.35,18.37,18.3,18.3,16
VIQ14,2014-02-07 10:30,7,18.3,18.3,18.21,18.21,72
VIQ14,2014-02-07 11:00,7,18.23,18.28,18.23,18.27,47
VIQ14,2014-02-07 11:30,7,18.27,18.31,18.23,18.27,311
VIQ14,2014-02-07 12:00,7,18.25,18.25,18.2,18.2,23
VIQ14,2014-02-07 12:30,7,18.2,18.22,18.14,18.19,251
VIQ14,2014-02-07 13:00,7,18.2,18.2,18.15,18.18,74
VIQ14,2014-02-07 13:30,7,18.16,18.25,18.16,18.2,118
VIQ14,2014-02-07 14:00,7,18.2,18.27,18.2,18.24,166
VIQ14,2014-02-07 14:30,7,18.2,18.34,18.2,18.3,533
VIQ14,2014-02-07 15:00,7,18.28,18.28,18.1,18.15,716
VIQ14,2014-02-10 02:00,10,18.15,18.15,18.13,18.13,7
VIQ14,2014-02-10 02:30,10,18.2,18.2,18.2,18.2,12
VIQ14,2014-02-10 05:30,10,18.23,18.23,18.23,18.23,1
VIQ14,2014-02-10 07:00,10,18.15,18.21,18.13,18.2,24
VIQ14,2014-02-10 07:30,10,18.2,18.2,18.15,18.15,11
VIQ14,2014-02-10 08:00,10,18.16,18.16,18.1,18.1,85
VIQ14,2014-02-10 08:30,10,18.1,18.2,17.9,17.94,392
VIQ14,2014-02-10 09:00,10,17.95,18.03,17.88,17.96,147
VIQ14,2014-02-10 09:30,10,17.97,18.13,17.94,18.08,310
VIQ14,2014-02-10 10:00,10,18.13,18.22,18.1,18.11,231
VIQ14,2014-02-10 10:30,10,18.13,18.15,18.08,18.15,93
VIQ14,2014-02-10 11:00,10,18.12,18.18,18.11,18.18,106
VIQ14,2014-02-10 11:30,10,18.14,18.19,18.14,18.19,51
VIQ14,2014-02-10 12:00,10,18.19,18.19,18.15,18.16,40
VIQ14,2014-02-10 12:30,10,18.16,18.2,18.15,18.16,30
VIQ14,2014-02-10 13:00,10,18.16,18.17,18.09,18.09,62
VIQ14,2014-02-10 13:30,10,18.05,18.05,17.98,18.03,283
VIQ14,2014-02-10 14:00,10,18.02,18.17,18.02,18.15,123
VIQ14,2014-02-10 14:30,10,18.16,18.2,18.07,18.12,100
VIQ14,2014-02-10 15:00,10,18.12,18.15,18.08,18.15,408
VIQ14,2014-02-10 15:30,11,18.11,18.12,18.11,18.12,5
VIQ14,2014-02-10 16:00,11,18.12,18.12,18.12,18.12,4
VIQ14,2014-02-11 02:00,11,18.1,18.1,18.05,18.05,17
VIQ14,2014-02-11 02:30,11,18.03,18.04,17.95,17.95,18
VIQ14,2014-02-11 06:30,11,17.98,17.98,17.98,17.98,1
VIQ14,2014-02-11 07:00,11,17.95,17.95,17.92,17.93,13
VIQ14,2014-02-11 07:30,11,17.95,18,17.95,18,26
VIQ14,2014-02-11 08:00,11,18,18,17.94,17.95,24
VIQ14,2014-02-11 08:30,11,18,18.05,17.9,17.95,388
VIQ14,2014-02-11 09:00,11,17.95,17.98,17.87,17.9,162
VIQ14,2014-02-11 09:30,11,17.92,17.95,17.88,17.92,60
VIQ14,2014-02-11 10:00,11,17.85,17.92,17.77,17.8,476
VIQ14,2014-02-11 10:30,11,17.8,17.82,17.77,17.77,109
VIQ14,2014-02-11 11:00,11,17.77,17.82,17.76,17.79,65
VIQ14,2014-02-11 11:30,11,17.79,17.82,17.76,17.8,135
VIQ14,2014-02-11 12:00,11,17.76,17.8,17.75,17.79,147
VIQ14,2014-02-11 12:30,11,17.77,17.85,17.73,17.83,527
VIQ14,2014-02-11 13:00,11,17.82,17.82,17.77,17.79,326
VIQ14,2014-02-11 13:30,11,17.77,17.81,17.76,17.81,70
VIQ14,2014-02-11 14:00,11,17.82,17.83,17.78,17.83,42
VIQ14,2014-02-11 14:30,11,17.83,17.9,17.82,17.85,120
VIQ14,2014-02-11 15:00,11,17.83,17.85,17.7,17.75,447
VIQ14,2014-02-11 15:30,12,17.75,17.75,17.69,17.69,16
VIQ14,2014-02-12 02:30,12,17.6,17.64,17.59,17.6,72
VIQ14,2014-02-12 03:00,12,17.57,17.57,17.56,17.56,10
VIQ14,2014-02-12 04:30,12,17.61,17.61,17.61,17.61,1
VIQ14,2014-02-12 05:00,12,17.65,17.65,17.59,17.65,20
VIQ14,2014-02-12 05:30,12,17.75,17.75,17.75,17.75,1
VIQ14,2014-02-12 06:00,12,17.71,17.71,17.71,17.71,10
VIQ14,2014-02-12 06:30,12,17.79,17.8,17.79,17.79,11
VIQ14,2014-02-12 07:30,12,17.8,17.8,17.8,17.8,1
VIQ14,2014-02-12 08:00,12,17.75,17.77,17.72,17.72,27
VIQ14,2014-02-12 08:30,12,17.7,17.72,17.6,17.7,220
VIQ14,2014-02-12 09:00,12,17.72,17.85,17.7,17.8,155
VIQ14,2014-02-12 09:30,12,17.8,17.88,17.8,17.85,226
VIQ14,2014-02-12 10:00,12,17.85,17.9,17.79,17.9,101
VIQ14,2014-02-12 10:30,12,17.86,18,17.86,17.93,159
VIQ14,2014-02-12 11:00,12,17.91,17.95,17.86,17.87,75
VIQ14,2014-02-12 11:30,12,17.87,17.9,17.82,17.83,153
VIQ14,2014-02-12 12:00,12,17.82,17.85,17.76,17.78,50
VIQ14,2014-02-12 12:30,12,17.77,17.79,17.76,17.77,25
VIQ14,2014-02-12 13:00,12,17.77,17.83,17.75,17.77,41
VIQ14,2014-02-12 13:30,12,17.78,17.9,17.78,17.88,209
VIQ14,2014-02-12 14:00,12,17.85,17.85,17.78,17.81,89
VIQ14,2014-02-12 14:30,12,17.85,17.87,17.75,17.8,215
VIQ14,2014-02-12 15:00,12,17.77,17.8,17.7,17.75,240
VIQ14,2014-02-12 15:30,13,17.74,17.75,17.72,17.73,5
VIQ14,2014-02-13 05:00,13,17.85,17.85,17.8,17.85,24
VIQ14,2014-02-13 06:00,13,17.85,17.85,17.85,17.85,1
VIQ14,2014-02-13 06:30,13,17.84,17.84,17.84,17.84,7
VIQ14,2014-02-13 07:00,13,17.84,17.88,17.83,17.87,32
VIQ14,2014-02-13 07:30,13,17.87,17.93,17.85,17.9,36
VIQ14,2014-02-13 08:00,13,17.91,17.95,17.88,17.93,56
VIQ14,2014-02-13 08:30,13,17.9,17.94,17.8,17.82,187
VIQ14,2014-02-13 09:00,13,17.85,17.87,17.72,17.73,205
VIQ14,2014-02-13 09:30,13,17.73,17.75,17.6,17.63,156
VIQ14,2014-02-13 10:00,13,17.6,17.68,17.43,17.45,2027
VIQ14,2014-02-13 10:30,13,17.48,17.58,17.47,17.58,186
VIQ14,2014-02-13 11:00,13,17.6,17.63,17.55,17.56,59
VIQ14,2014-02-13 11:30,13,17.55,17.6,17.55,17.59,65
VIQ14,2014-02-13 12:00,13,17.59,17.62,17.58,17.6,168
VIQ14,2014-02-13 12:30,13,17.6,17.65,17.6,17.62,75
VIQ14,2014-02-13 13:00,13,17.62,17.65,17.6,17.64,94
VIQ14,2014-02-13 13:30,13,17.65,17.65,17.58,17.59,691
VIQ14,2014-02-13 14:00,13,17.58,17.6,17.55,17.59,39
VIQ14,2014-02-13 14:30,13,17.6,17.65,17.55,17.55,471
VIQ14,2014-02-13 15:00,13,17.55,17.65,17.55,17.6,557
VIQ14,2014-02-13 15:30,14,17.59,17.59,17.59,17.59,9
VIQ14,2014-02-14 07:00,14,17.6,17.6,17.6,17.6,23
VIQ14,2014-02-14 07:30,14,17.58,17.58,17.58,17.58,4
VIQ14,2014-02-14 08:00,14,17.59,17.65,17.58,17.63,250
VIQ14,2014-02-14 08:30,14,17.65,17.65,17.54,17.54,880
VIQ14,2014-02-14 09:00,14,17.57,17.63,17.52,17.58,746
VIQ14,2014-02-14 09:30,14,17.55,17.58,17.47,17.5,490
VIQ14,2014-02-14 10:00,14,17.5,17.55,17.45,17.53,223
VIQ14,2014-02-14 10:30,14,17.52,17.58,17.5,17.58,75
VIQ14,2014-02-14 11:00,14,17.55,17.58,17.55,17.56,9
VIQ14,2014-02-14 11:30,14,17.56,17.56,17.55,17.56,49
VIQ14,2014-02-14 12:00,14,17.56,17.57,17.53,17.55,69
VIQ14,2014-02-14 12:30,14,17.55,17.55,17.52,17.53,102
VIQ14,2014-02-14 13:00,14,17.5,17.54,17.45,17.45,139
VIQ14,2014-02-14 13:30,14,17.45,17.48,17.42,17.44,61
VIQ14,2014-02-14 14:00,14,17.4,17.55,17.4,17.49,156
VIQ14,2014-02-14 14:30,14,17.45,17.56,17.45,17.5,368
VIQ14,2014-02-14 15:00,14,17.5,17.55,17.45,17.55,484
VIQ14,2014-02-17 03:00,17,17.5,17.5,17.5,17.5,2
VIQ14,2014-02-17 07:30,17,17.5,17.5,17.5,17.5,2
VIQ14,2014-02-17 09:00,17,17.45,17.45,17.4,17.45,12
VIQ14,2014-02-17 09:30,17,17.44,17.44,17.44,17.44,15
VIQ14,2014-02-17 10:00,17,17.45,17.45,17.42,17.42,14
VIQ14,2014-02-18 02:00,18,17.45,17.5,17.45,17.45,20
VIQ14,2014-02-18 03:00,18,17.45,17.45,17.39,17.4,65
VIQ14,2014-02-18 04:00,18,17.5,17.5,17.49,17.49,10
VIQ14,2014-02-18 06:00,18,17.45,17.48,17.45,17.47,30
VIQ14,2014-02-18 06:30,18,17.45,17.47,17.45,17.47,25
VIQ14,2014-02-18 07:00,18,17.47,17.47,17.45,17.45,36
VIQ14,2014-02-18 07:30,18,17.49,17.5,17.49,17.5,24
VIQ14,2014-02-18 08:00,18,17.49,17.49,17.45,17.47,9
VIQ14,2014-02-18 08:30,18,17.49,17.53,17.45,17.51,182
VIQ14,2014-02-18 09:00,18,17.54,17.59,17.49,17.49,152
VIQ14,2014-02-18 09:30,18,17.5,17.53,17.48,17.51,88
VIQ14,2014-02-18 10:00,18,17.49,17.51,17.46,17.47,98
VIQ14,2014-02-18 10:30,18,17.45,17.5,17.42,17.5,217
VIQ14,2014-02-18 11:00,18,17.5,17.5,17.46,17.48,24
VIQ14,2014-02-18 11:30,18,17.46,17.5,17.38,17.38,196
VIQ14,2014-02-18 12:00,18,17.38,17.4,17.37,17.38,80
VIQ14,2014-02-18 12:30,18,17.4,17.43,17.37,17.4,240
VIQ14,2014-02-18 13:00,18,17.4,17.4,17.37,17.38,65
VIQ14,2014-02-18 13:30,18,17.37,17.38,17.35,17.36,49
VIQ14,2014-02-18 14:00,18,17.36,17.38,17.35,17.38,46
VIQ14,2014-02-18 14:30,18,17.37,17.38,17.25,17.27,412
VIQ14,2014-02-18 15:00,18,17.26,17.3,17.2,17.25,756
VIQ14,2014-02-18 15:30,19,17.22,17.25,17.2,17.25,38
VIQ14,2014-02-18 16:00,19,17.24,17.24,17.24,17.24,1
VIQ14,2014-02-19 03:00,19,17.35,17.37,17.31,17.37,53
VIQ14,2014-02-19 03:30,19,17.35,17.35,17.35,17.35,7
VIQ14,2014-02-19 04:00,19,17.36,17.36,17.36,17.36,1
VIQ14,2014-02-19 04:30,19,17.33,17.36,17.32,17.32,6
VIQ14,2014-02-19 05:00,19,17.4,17.4,17.37,17.37,10
VIQ14,2014-02-19 05:30,19,17.4,17.4,17.4,17.4,34
VIQ14,2014-02-19 06:30,19,17.4,17.4,17.4,17.4,1
VIQ14,2014-02-19 07:00,19,17.45,17.45,17.38,17.4,66
VIQ14,2014-02-19 07:30,19,17.35,17.38,17.35,17.38,56
VIQ14,2014-02-19 08:00,19,17.37,17.4,17.35,17.39,364
VIQ14,2014-02-19 08:30,19,17.4,17.4,17.25,17.35,597
VIQ14,2014-02-19 09:00,19,17.3,17.37,17.25,17.36,375
VIQ14,2014-02-19 09:30,19,17.35,17.43,17.3,17.42,190
VIQ14,2014-02-19 10:00,19,17.42,17.42,17.35,17.4,211
VIQ14,2014-02-19 10:30,19,17.4,17.5,17.35,17.5,389
VIQ14,2014-02-19 11:00,19,17.5,17.63,17.45,17.55,290
VIQ14,2014-02-19 11:30,19,17.54,17.54,17.4,17.5,218
VIQ14,2014-02-19 12:00,19,17.5,17.5,17.4,17.4,102
VIQ14,2014-02-19 12:30,19,17.42,17.45,17.4,17.4,159
VIQ14,2014-02-19 13:00,19,17.45,17.48,17.35,17.35,417
VIQ14,2014-02-19 13:30,19,17.4,17.48,17.35,17.45,134
VIQ14,2014-02-19 14:00,19,17.46,17.57,17.44,17.57,276
VIQ14,2014-02-19 14:30,19,17.55,17.78,17.55,17.7,714
VIQ14,2014-02-19 15:00,19,17.7,17.75,17.55,17.55,521
VIQ14,2014-02-19 16:00,20,17.6,17.6,17.6,17.6,1
VIQ14,2014-02-20 02:00,20,17.81,17.81,17.74,17.75,73
VIQ14,2014-02-20 02:30,20,17.74,17.74,17.7,17.71,40
VIQ14,2014-02-20 03:00,20,17.7,17.7,17.7,17.7,3
VIQ14,2014-02-20 03:30,20,17.7,17.7,17.7,17.7,5
VIQ14,2014-02-20 04:00,20,17.68,17.68,17.68,17.68,5
VIQ14,2014-02-20 04:30,20,17.66,17.67,17.63,17.63,19
VIQ14,2014-02-20 05:30,20,17.65,17.65,17.65,17.65,1
VIQ14,2014-02-20 06:00,20,17.66,17.73,17.66,17.72,58
VIQ14,2014-02-20 06:30,20,17.75,17.76,17.72,17.76,24
VIQ14,2014-02-20 07:00,20,17.7,17.73,17.69,17.73,24
VIQ14,2014-02-20 07:30,20,17.71,17.76,17.69,17.7,166
VIQ14,2014-02-20 08:00,20,17.66,17.66,17.6,17.61,103
VIQ14,2014-02-20 08:30,20,17.62,17.7,17.53,17.69,262
VIQ14,2014-02-20 09:00,20,17.68,17.75,17.55,17.59,244
VIQ14,2014-02-20 09:30,20,17.55,17.65,17.5,17.62,515
VIQ14,2014-02-20 10:00,20,17.62,17.62,17.55,17.6,84
VIQ14,2014-02-20 10:30,20,17.55,17.65,17.55,17.6,157
VIQ14,2014-02-20 11:00,20,17.6,17.6,17.5,17.55,210
VIQ14,2014-02-20 11:30,20,17.53,17.53,17.45,17.45,169
VIQ14,2014-02-20 12:00,20,17.48,17.48,17.4,17.48,146
VIQ14,2014-02-20 12:30,20,17.48,17.5,17.4,17.48,126
VIQ14,2014-02-20 13:00,20,17.48,17.53,17.45,17.48,192
VIQ14,2014-02-20 13:30,20,17.48,17.51,17.4,17.44,291
VIQ14,2014-02-20 14:00,20,17.43,17.45,17.4,17.44,108
VIQ14,2014-02-20 14:30,20,17.45,17.45,17.4,17.4,131
VIQ14,2014-02-20 15:00,20,17.43,17.45,17.38,17.4,677
VIQ14,2014-02-20 15:30,21,17.35,17.35,17.35,17.35,9
VIQ14,2014-02-21 05:00,21,17.37,17.37,17.33,17.33,2
VIQ14,2014-02-21 05:30,21,17.35,17.35,17.3,17.34,38
VIQ14,2014-02-21 06:00,21,17.3,17.33,17.28,17.28,18
VIQ14,2014-02-21 06:30,21,17.25,17.32,17.23,17.23,52
VIQ14,2014-02-21 07:00,21,17.24,17.25,17.2,17.23,285
VIQ14,2014-02-21 07:30,21,17.25,17.25,17.24,17.25,35
VIQ14,2014-02-21 08:00,21,17.25,17.25,17.25,17.25,3
VIQ14,2014-02-21 08:30,21,17.25,17.35,17.25,17.28,441
VIQ14,2014-02-21 09:00,21,17.3,17.5,17.28,17.45,631
VIQ14,2014-02-21 09:30,21,17.45,17.47,17.35,17.39,363
VIQ14,2014-02-21 10:00,21,17.4,17.4,17.3,17.39,469
VIQ14,2014-02-21 10:30,21,17.35,17.4,17.3,17.34,115
VIQ14,2014-02-21 11:00,21,17.34,17.35,17.3,17.34,87
VIQ14,2014-02-21 11:30,21,17.34,17.45,17.3,17.41,109
VIQ14,2014-02-21 12:00,21,17.44,17.44,17.35,17.39,84
VIQ14,2014-02-21 12:30,21,17.39,17.44,17.35,17.44,82
VIQ14,2014-02-21 13:00,21,17.43,17.5,17.4,17.43,144
VIQ14,2014-02-21 13:30,21,17.45,17.5,17.45,17.48,100
VIQ14,2014-02-21 14:00,21,17.48,17.5,17.4,17.44,103
VIQ14,2014-02-21 14:30,21,17.44,17.5,17.4,17.47,164
VIQ14,2014-02-21 15:00,21,17.48,17.5,17.43,17.45,482
VIQ14,2014-02-24 02:30,24,17.4,17.4,17.4,17.4,1
VIQ14,2014-02-24 03:00,24,17.35,17.35,17.35,17.35,2
VIQ14,2014-02-24 03:30,24,17.35,17.35,17.3,17.3,3
VIQ14,2014-02-24 04:00,24,17.35,17.41,17.3,17.39,5
VIQ14,2014-02-24 04:30,24,17.35,17.42,17.35,17.35,4
VIQ14,2014-02-24 05:00,24,17.35,17.35,17.35,17.35,3
VIQ14,2014-02-24 05:30,24,17.35,17.35,17.35,17.35,3
VIQ14,2014-02-24 06:00,24,17.3,17.39,17.3,17.35,6
VIQ14,2014-02-24 06:30,24,17.3,17.35,17.3,17.35,6
VIQ14,2014-02-24 07:00,24,17.3,17.37,17.3,17.35,20
VIQ14,2014-02-24 07:30,24,17.35,17.4,17.35,17.4,14
VIQ14,2014-02-24 08:00,24,17.4,17.45,17.39,17.44,38
VIQ14,2014-02-24 08:30,24,17.44,17.45,17.3,17.3,191
VIQ14,2014-02-24 09:00,24,17.3,17.35,17.3,17.35,108
VIQ14,2014-02-24 09:30,24,17.35,17.4,17.35,17.4,148
VIQ14,2014-02-24 10:00,24,17.41,17.47,17.3,17.3,201
VIQ14,2014-02-24 10:30,24,17.3,17.37,17.3,17.37,104
VIQ14,2014-02-24 11:00,24,17.35,17.35,17.3,17.3,70
VIQ14,2014-02-24 11:30,24,17.34,17.34,17.3,17.3,59
VIQ14,2014-02-24 12:00,24,17.3,17.35,17.3,17.3,50
VIQ14,2014-02-24 12:30,24,17.34,17.35,17.3,17.34,112
VIQ14,2014-02-24 13:00,24,17.3,17.35,17.3,17.3,78
VIQ14,2014-02-24 13:30,24,17.35,17.35,17.3,17.3,67
VIQ14,2014-02-24 14:00,24,17.3,17.33,17.25,17.3,136
VIQ14,2014-02-24 14:30,24,17.31,17.45,17.25,17.4,285
VIQ14,2014-02-24 15:00,24,17.45,17.55,17.4,17.5,280
VIQ14,2014-02-24 15:30,25,17.45,17.45,17.45,17.45,1
VIQ14,2014-02-25 03:00,25,17.45,17.48,17.45,17.48,30
VIQ14,2014-02-25 04:30,25,17.47,17.51,17.47,17.51,9
VIQ14,2014-02-25 05:00,25,17.5,17.51,17.49,17.5,53
VIQ14,2014-02-25 07:00,25,17.49,17.49,17.49,17.49,15
VIQ14,2014-02-25 07:30,25,17.45,17.47,17.45,17.45,11
VIQ14,2014-02-25 08:00,25,17.44,17.47,17.44,17.47,15
VIQ14,2014-02-25 08:30,25,17.45,17.61,17.45,17.57,167
VIQ14,2014-02-25 09:00,25,17.6,17.62,17.45,17.52,297
VIQ14,2014-02-25 09:30,25,17.5,17.52,17.45,17.47,161
VIQ14,2014-02-25 10:00,25,17.45,17.52,17.4,17.4,243
VIQ14,2014-02-25 10:30,25,17.4,17.52,17.4,17.49,224
VIQ14,2014-02-25 11:00,25,17.52,17.52,17.45,17.49,299
VIQ14,2014-02-25 11:30,25,17.45,17.51,17.45,17.47,107
VIQ14,2014-02-25 12:00,25,17.45,17.52,17.45,17.5,135
VIQ14,2014-02-25 12:30,25,17.5,17.52,17.5,17.5,78
VIQ14,2014-02-25 13:00,25,17.52,17.59,17.5,17.55,209
VIQ14,2014-02-25 13:30,25,17.54,17.57,17.5,17.56,127
VIQ14,2014-02-25 14:00,25,17.55,17.6,17.55,17.59,154
VIQ14,2014-02-25 14:30,25,17.55,17.59,17.5,17.5,310
VIQ14,2014-02-25 15:00,25,17.5,17.52,17.45,17.45,197
VIQ14,2014-02-25 15:30,26,17.46,17.46,17.46,17.46,1
VIQ14,2014-02-25 16:00,26,17.5,17.5,17.5,17.5,5
VIQ14,2014-02-26 02:00,26,17.4,17.4,17.4,17.4,5
VIQ14,2014-02-26 03:00,26,17.35,17.35,17.35,17.35,10
VIQ14,2014-02-26 03:30,26,17.37,17.37,17.37,17.37,10
VIQ14,2014-02-26 04:00,26,17.4,17.41,17.38,17.41,32
VIQ14,2014-02-26 07:00,26,17.45,17.47,17.45,17.47,25
VIQ14,2014-02-26 07:30,26,17.45,17.46,17.44,17.44,29
VIQ14,2014-02-26 08:00,26,17.48,17.5,17.46,17.49,57
VIQ14,2014-02-26 08:30,26,17.48,17.6,17.45,17.59,263
VIQ14,2014-02-26 09:00,26,17.57,17.58,17.48,17.48,285
VIQ14,2014-02-26 09:30,26,17.46,17.52,17.44,17.52,303
VIQ14,2014-02-26 10:00,26,17.55,17.55,17.45,17.48,277
VIQ14,2014-02-26 10:30,26,17.49,17.56,17.45,17.53,321
VIQ14,2014-02-26 11:00,26,17.55,17.55,17.5,17.55,299
VIQ14,2014-02-26 11:30,26,17.5,17.54,17.45,17.52,304
VIQ14,2014-02-26 12:00,26,17.51,17.57,17.5,17.55,224
VIQ14,2014-02-26 12:30,26,17.55,17.73,17.53,17.73,875
VIQ14,2014-02-26 13:00,26,17.73,17.75,17.68,17.75,497
VIQ14,2014-02-26 13:30,26,17.75,17.8,17.65,17.75,324
VIQ14,2014-02-26 14:00,26,17.78,17.8,17.7,17.75,570
VIQ14,2014-02-26 14:30,26,17.7,17.7,17.6,17.6,122
VIQ14,2014-02-26 15:00,26,17.62,17.7,17.6,17.7,838
VIQ14,2014-02-26 15:30,27,17.7,17.74,17.7,17.71,99
VIQ14,2014-02-26 16:00,27,17.7,17.73,17.69,17.73,139
VIQ14,2014-02-27 02:00,27,17.7,17.7,17.7,17.7,15
VIQ14,2014-02-27 03:00,27,17.7,17.7,17.7,17.7,3
VIQ14,2014-02-27 03:30,27,17.8,17.8,17.8,17.8,15
VIQ14,2014-02-27 04:00,27,17.82,17.85,17.8,17.83,44
VIQ14,2014-02-27 04:30,27,17.85,17.85,17.83,17.85,9
VIQ14,2014-02-27 05:00,27,17.88,17.88,17.85,17.85,22
VIQ14,2014-02-27 05:30,27,17.85,17.85,17.85,17.85,5
VIQ14,2014-02-27 06:00,27,17.82,17.86,17.78,17.8,31
VIQ14,2014-02-27 06:30,27,17.85,17.85,17.85,17.85,5
VIQ14,2014-02-27 07:30,27,17.8,17.81,17.7,17.73,16
VIQ14,2014-02-27 08:00,27,17.7,17.75,17.7,17.75,43
VIQ14,2014-02-27 08:30,27,17.8,17.85,17.7,17.78,231
VIQ14,2014-02-27 09:00,27,17.78,17.8,17.7,17.7,321
VIQ14,2014-02-27 09:30,27,17.7,17.74,17.65,17.7,155
VIQ14,2014-02-27 10:00,27,17.68,17.73,17.65,17.71,298
VIQ14,2014-02-27 10:30,27,17.72,17.83,17.71,17.83,230
VIQ14,2014-02-27 11:00,27,17.8,17.81,17.78,17.78,70
VIQ14,2014-02-27 11:30,27,17.78,17.82,17.78,17.82,297
VIQ14,2014-02-27 12:00,27,17.82,17.82,17.74,17.75,303
VIQ14,2014-02-27 12:30,27,17.7,17.7,17.7,17.7,10
VIQ14,2014-02-27 13:00,27,17.72,17.77,17.71,17.76,259
VIQ14,2014-02-27 13:30,27,17.77,17.82,17.77,17.8,166
VIQ14,2014-02-27 14:00,27,17.8,17.8,17.75,17.79,118
VIQ14,2014-02-27 14:30,27,17.79,17.8,17.74,17.74,398
VIQ14,2014-02-27 15:00,27,17.7,17.85,17.7,17.75,439
VIQ14,2014-02-27 15:30,28,17.75,17.77,17.74,17.75,28
VIQ14,2014-02-27 16:00,28,17.75,17.75,17.75,17.75,1
VIQ14,2014-02-28 02:00,28,17.8,17.8,17.8,17.8,10
VIQ14,2014-02-28 03:00,28,17.8,17.87,17.8,17.87,11
VIQ14,2014-02-28 03:30,28,17.9,17.95,17.85,17.85,16
VIQ14,2014-02-28 05:00,28,17.86,17.86,17.86,17.86,5
VIQ14,2014-02-28 06:00,28,17.83,17.83,17.83,17.83,2
VIQ14,2014-02-28 07:00,28,17.83,17.83,17.83,17.83,3
VIQ14,2014-02-28 07:30,28,17.85,17.85,17.8,17.8,47
VIQ14,2014-02-28 08:00,28,17.79,17.85,17.79,17.79,40
VIQ14,2014-02-28 08:30,28,17.75,17.8,17.7,17.71,66
VIQ14,2014-02-28 09:00,28,17.7,17.79,17.65,17.72,1480
VIQ14,2014-02-28 09:30,28,17.72,17.76,17.7,17.74,420
VIQ14,2014-02-28 10:00,28,17.73,17.75,17.71,17.73,116
VIQ14,2014-02-28 10:30,28,17.73,17.75,17.7,17.75,45
VIQ14,2014-02-28 11:00,28,17.73,17.73,17.73,17.73,7
VIQ14,2014-02-28 11:30,28,17.75,17.75,17.73,17.75,39
VIQ14,2014-02-28 12:00,28,17.75,17.75,17.73,17.75,63
VIQ14,2014-02-28 12:30,28,17.75,17.75,17.7,17.75,223
VIQ14,2014-02-28 13:00,28,17.75,17.75,17.7,17.75,252
VIQ14,2014-02-28 13:30,28,17.75,17.9,17.72,17.89,722
VIQ14,2014-02-28 14:00,28,17.88,18.08,17.88,18.02,1081
VIQ14,2014-02-28 14:30,28,18.03,18.07,17.9,18.07,1269
VIQ14,2014-02-28 15:00,28,18.05,18.08,17.85,17.85,1936
VIQ14,2014-03-03 02:00,3,18.1,18.45,18.1,18.24,43
VIQ14,2014-03-03 02:30,3,18.25,18.25,18.17,18.17,60
VIQ14,2014-03-03 03:00,3,18.18,18.21,18.18,18.21,14
VIQ14,2014-03-03 03:30,3,18.2,18.25,18.2,18.25,20
VIQ14,2014-03-03 04:00,3,18.22,18.24,18.22,18.24,8
VIQ14,2014-03-03 04:30,3,18.24,18.3,18.18,18.21,76
VIQ14,2014-03-03 05:00,3,18.25,18.4,18.22,18.3,72
VIQ14,2014-03-03 05:30,3,18.31,18.37,18.3,18.37,211
VIQ14,2014-03-03 06:00,3,18.35,18.4,18.3,18.37,145
VIQ14,2014-03-03 06:30,3,18.35,18.38,18.18,18.21,203
VIQ14,2014-03-03 07:00,3,18.19,18.27,18.19,18.22,189
VIQ14,2014-03-03 07:30,3,18.25,18.3,18.23,18.25,33
VIQ14,2014-03-03 08:00,3,18.26,18.29,18.25,18.29,25
VIQ14,2014-03-03 08:30,3,18.3,18.37,18.13,18.19,733
VIQ14,2014-03-03 09:00,3,18.15,18.33,18.1,18.19,420
VIQ14,2014-03-03 09:30,3,18.2,18.25,18.15,18.18,264
VIQ14,2014-03-03 10:00,3,18.19,18.32,18.15,18.22,926
VIQ14,2014-03-03 10:30,3,18.23,18.35,18.2,18.35,270
VIQ14,2014-03-03 11:00,3,18.35,18.39,18.2,18.28,335
VIQ14,2014-03-03 11:30,3,18.29,18.33,18.25,18.27,121
VIQ14,2014-03-03 12:00,3,18.25,18.29,18.15,18.25,99
VIQ14,2014-03-03 12:30,3,18.25,18.3,18.15,18.2,266
VIQ14,2014-03-03 13:00,3,18.24,18.3,18.15,18.26,378
VIQ14,2014-03-03 13:30,3,18.25,18.29,18.15,18.25,176
VIQ14,2014-03-03 14:00,3,18.2,18.35,18.2,18.3,321
VIQ14,2014-03-03 14:30,3,18.3,18.35,18.23,18.25,451
VIQ14,2014-03-03 15:00,3,18.25,18.35,18.2,18.3,500
VIQ14,2014-03-03 15:30,4,18.27,18.28,18.22,18.24,44
VIQ14,2014-03-04 02:00,4,17.98,17.98,17.73,17.74,134
VIQ14,2014-03-04 02:30,4,17.79,17.85,17.78,17.85,14
VIQ14,2014-03-04 03:00,4,17.8,17.82,17.8,17.81,17
VIQ14,2014-03-04 03:30,4,17.82,17.82,17.82,17.82,11
VIQ14,2014-03-04 04:00,4,17.8,17.8,17.8,17.8,1
VIQ14,2014-03-04 04:30,4,17.8,17.8,17.65,17.65,45
VIQ14,2014-03-04 05:00,4,17.65,17.7,17.65,17.7,43
VIQ14,2014-03-04 05:30,4,17.73,17.73,17.71,17.71,32
VIQ14,2014-03-04 06:00,4,17.7,17.75,17.7,17.75,56
VIQ14,2014-03-04 06:30,4,17.7,17.8,17.7,17.79,78
VIQ14,2014-03-04 07:00,4,17.8,17.9,17.8,17.89,58
VIQ14,2014-03-04 07:30,4,17.88,17.88,17.75,17.75,80
VIQ14,2014-03-04 08:00,4,17.76,17.77,17.73,17.74,93
VIQ14,2014-03-04 08:30,4,17.75,17.83,17.71,17.81,524
VIQ14,2014-03-04 09:00,4,17.8,17.92,17.8,17.85,423
VIQ14,2014-03-04 09:30,4,17.85,17.87,17.8,17.8,215
VIQ14,2014-03-04 10:00,4,17.8,17.83,17.75,17.75,125
VIQ14,2014-03-04 10:30,4,17.75,17.83,17.75,17.8,160
VIQ14,2014-03-04 11:00,4,17.8,17.8,17.7,17.7,519
VIQ14,2014-03-04 11:30,4,17.7,17.82,17.7,17.8,254
VIQ14,2014-03-04 12:00,4,17.8,17.85,17.8,17.82,77
VIQ14,2014-03-04 12:30,4,17.8,17.92,17.8,17.89,481
VIQ14,2014-03-04 13:00,4,17.9,17.99,17.9,17.9,184
VIQ14,2014-03-04 13:30,4,17.9,17.94,17.85,17.87,155
VIQ14,2014-03-04 14:00,4,17.85,17.85,17.8,17.8,123
VIQ14,2014-03-04 14:30,4,17.8,17.85,17.8,17.85,158
VIQ14,2014-03-04 15:00,4,17.9,17.9,17.8,17.85,608
VIQ14,2014-03-04 15:30,5,17.84,17.87,17.8,17.82,98
VIQ14,2014-03-04 16:00,5,17.82,17.84,17.82,17.84,6
VIQ14,2014-03-05 06:00,5,17.8,17.8,17.78,17.78,2
VIQ14,2014-03-05 06:30,5,17.79,17.79,17.79,17.79,1
VIQ14,2014-03-05 07:00,5,17.8,17.8,17.8,17.8,9
VIQ14,2014-03-05 07:30,5,17.8,17.8,17.8,17.8,2
VIQ14,2014-03-05 08:00,5,17.8,17.85,17.8,17.82,35
VIQ14,2014-03-05 08:30,5,17.85,17.9,17.79,17.8,293
VIQ14,2014-03-05 09:00,5,17.79,17.8,17.75,17.76,231
VIQ14,2014-03-05 09:30,5,17.73,17.85,17.73,17.82,243
VIQ14,2014-03-05 10:00,5,17.8,17.87,17.75,17.87,185
VIQ14,2014-03-05 10:30,5,17.9,17.9,17.75,17.8,463
VIQ14,2014-03-05 11:00,5,17.83,17.93,17.82,17.9,198
VIQ14,2014-03-05 11:30,5,17.9,17.95,17.85,17.88,38
VIQ14,2014-03-05 12:00,5,17.85,17.9,17.8,17.88,68
VIQ14,2014-03-05 12:30,5,17.9,17.92,17.85,17.89,54
VIQ14,2014-03-05 13:00,5,17.85,17.9,17.8,17.85,92
VIQ14,2014-03-05 13:30,5,17.89,17.93,17.85,17.9,137
VIQ14,2014-03-05 14:00,5,17.9,17.93,17.8,17.85,109
VIQ14,2014-03-05 14:30,5,17.85,17.95,17.81,17.85,475
VIQ14,2014-03-05 15:00,5,17.85,17.92,17.81,17.85,826
VIQ14,2014-03-05 15:30,6,17.8,17.84,17.8,17.83,107
VIQ14,2014-03-05 16:00,6,17.83,17.85,17.81,17.85,31
VIQ14,2014-03-06 02:00,6,17.72,17.72,17.72,17.72,4
VIQ14,2014-03-06 04:30,6,17.73,17.75,17.73,17.75,5
VIQ14,2014-03-06 05:00,6,17.75,17.75,17.75,17.75,1
VIQ14,2014-03-06 05:30,6,17.76,17.82,17.76,17.79,12
VIQ14,2014-03-06 06:00,6,17.78,17.81,17.76,17.81,21
VIQ14,2014-03-06 06:30,6,17.79,17.82,17.77,17.78,21
VIQ14,2014-03-06 07:00,6,17.8,17.8,17.8,17.8,5
VIQ14,2014-03-06 07:30,6,17.77,17.81,17.77,17.8,35
VIQ14,2014-03-06 08:00,6,17.79,17.79,17.79,17.79,4
VIQ14,2014-03-06 08:30,6,17.78,17.78,17.75,17.75,43
VIQ14,2014-03-06 09:00,6,17.75,17.93,17.75,17.85,346
VIQ14,2014-03-06 09:30,6,17.8,17.84,17.8,17.8,38
VIQ14,2014-03-06 10:00,6,17.8,17.85,17.8,17.84,66
VIQ14,2014-03-06 10:30,6,17.85,17.87,17.8,17.85,266
VIQ14,2014-03-06 11:00,6,17.85,17.87,17.8,17.8,106
VIQ14,2014-03-06 11:30,6,17.83,17.85,17.8,17.8,171
VIQ14,2014-03-06 12:00,6,17.8,17.85,17.8,17.85,78
VIQ14,2014-03-06 12:30,6,17.85,17.9,17.8,17.89,338
VIQ14,2014-03-06 13:00,6,17.9,17.9,17.85,17.9,76
VIQ14,2014-03-06 13:30,6,17.85,17.9,17.75,17.78,265
VIQ14,2014-03-06 14:00,6,17.75,17.8,17.75,17.77,128
VIQ14,2014-03-06 14:30,6,17.75,17.8,17.74,17.8,291
VIQ14,2014-03-06 15:00,6,17.77,17.8,17.7,17.7,697
VIQ14,2014-03-06 15:30,7,17.75,17.75,17.68,17.69,180
VIQ14,2014-03-06 16:00,7,17.67,17.67,17.65,17.65,3
VIQ14,2014-03-07 02:00,7,17.7,17.7,17.7,17.7,14
VIQ14,2014-03-07 02:30,7,17.7,17.7,17.7,17.7,1
VIQ14,2014-03-07 03:00,7,17.74,17.74,17.72,17.72,3
VIQ14,2014-03-07 04:00,7,17.7,17.7,17.7,17.7,3
VIQ14,2014-03-07 04:30,7,17.7,17.7,17.7,17.7,6
VIQ14,2014-03-07 05:00,7,17.7,17.7,17.7,17.7,15
VIQ14,2014-03-07 05:30,7,17.7,17.7,17.7,17.7,1
VIQ14,2014-03-07 06:00,7,17.7,17.7,17.7,17.7,2
VIQ14,2014-03-07 06:30,7,17.68,17.68,17.68,17.68,5
VIQ14,2014-03-07 07:00,7,17.68,17.7,17.68,17.68,7
VIQ14,2014-03-07 07:30,7,17.64,17.65,17.55,17.61,92
VIQ14,2014-03-07 08:00,7,17.63,17.65,17.63,17.65,41
VIQ14,2014-03-07 08:30,7,17.7,17.81,17.65,17.75,249
VIQ14,2014-03-07 09:00,7,17.8,17.8,17.65,17.78,210
VIQ14,2014-03-07 09:30,7,17.8,17.8,17.74,17.8,148
VIQ14,2014-03-07 10:00,7,17.82,17.9,17.8,17.85,504
VIQ14,2014-03-07 10:30,7,17.85,17.88,17.78,17.82,530
VIQ14,2014-03-07 11:00,7,17.8,17.82,17.75,17.79,37
VIQ14,2014-03-07 11:30,7,17.79,17.81,17.79,17.81,34
VIQ14,2014-03-07 12:00,7,17.8,17.88,17.8,17.87,52
VIQ14,2014-03-07 12:30,7,17.85,17.85,17.8,17.85,78
VIQ14,2014-03-07 13:00,7,17.85,17.9,17.85,17.87,126
VIQ14,2014-03-07 13:30,7,17.85,17.94,17.83,17.83,294
VIQ14,2014-03-07 14:00,7,17.8,17.9,17.8,17.86,305
VIQ14,2014-03-07 14:30,7,17.85,17.95,17.85,17.85,372
VIQ14,2014-03-07 15:00,7,17.84,17.91,17.8,17.85,571
VIQ14,2014-03-10 02:30,10,17.9,17.9,17.85,17.85,6
VIQ14,2014-03-10 03:00,10,17.8,17.8,17.8,17.8,5
VIQ14,2014-03-10 03:30,10,17.8,17.8,17.8,17.8,5
VIQ14,2014-03-10 04:00,10,17.75,17.79,17.75,17.79,30
VIQ14,2014-03-10 05:00,10,17.75,17.79,17.75,17.79,6
VIQ14,2014-03-10 06:00,10,17.8,17.8,17.8,17.8,34
VIQ14,2014-03-10 06:30,10,17.82,17.82,17.8,17.8,4
VIQ14,2014-03-10 07:00,10,17.85,17.85,17.82,17.85,29
VIQ14,2014-03-10 07:30,10,17.87,17.9,17.86,17.9,35
VIQ14,2014-03-10 08:30,10,17.95,17.95,17.8,17.89,280
VIQ14,2014-03-10 09:00,10,17.9,18,17.9,18,168
VIQ14,2014-03-10 09:30,10,18,18.1,17.95,17.95,382
VIQ14,2014-03-10 10:00,10,17.95,18,17.9,17.95,499
VIQ14,2014-03-10 10:30,10,17.9,18.04,17.9,18,346
VIQ14,2014-03-10 11:00,10,18,18.05,17.95,17.95,156
VIQ14,2014-03-10 11:30,10,17.95,18,17.9,17.9,354
VIQ14,2014-03-10 12:00,10,17.9,17.92,17.85,17.9,153
VIQ14,2014-03-10 12:30,10,17.92,18,17.9,17.95,215
VIQ14,2014-03-10 13:00,10,18,18,17.85,17.87,75
VIQ14,2014-03-10 13:30,10,17.85,17.88,17.85,17.85,104
VIQ14,2014-03-10 14:00,10,17.85,18,17.85,17.97,399
VIQ14,2014-03-10 14:30,10,17.92,17.97,17.75,17.75,313
VIQ14,2014-03-10 15:00,10,17.75,17.85,17.75,17.85,423
VIQ14,2014-03-10 15:30,11,17.85,17.95,17.85,17.9,21
VIQ14,2014-03-10 16:00,11,17.9,17.9,17.9,17.9,9
VIQ14,2014-03-11 04:30,11,17.95,17.95,17.95,17.95,1
VIQ14,2014-03-11 06:00,11,17.9,17.9,17.9,17.9,3
VIQ14,2014-03-11 06:30,11,17.9,17.9,17.9,17.9,2
VIQ14,2014-03-11 07:30,11,17.86,17.87,17.8,17.86,67
VIQ14,2014-03-11 08:00,11,17.85,17.85,17.85,17.85,27
VIQ14,2014-03-11 08:30,11,17.87,17.97,17.87,17.93,467
VIQ14,2014-03-11 09:00,11,17.91,17.94,17.83,17.85,589
VIQ14,2014-03-11 09:30,11,17.85,17.9,17.8,17.85,623
VIQ14,2014-03-11 10:00,11,17.82,17.9,17.82,17.83,257
VIQ14,2014-03-11 10:30,11,17.87,17.95,17.83,17.9,104
VIQ14,2014-03-11 11:00,11,17.95,17.95,17.9,17.92,69
VIQ14,2014-03-11 11:30,11,17.95,17.95,17.87,17.95,212
VIQ14,2014-03-11 12:00,11,17.95,17.95,17.88,17.95,77
VIQ14,2014-03-11 12:30,11,17.93,17.95,17.88,17.9,112
VIQ14,2014-03-11 13:00,11,17.95,18,17.92,17.97,291
VIQ14,2014-03-11 13:30,11,18,18.07,17.98,18.07,179
VIQ14,2014-03-11 14:00,11,18.08,18.15,17.98,18,596
VIQ14,2014-03-11 14:30,11,17.95,18.05,17.92,17.92,271
VIQ14,2014-03-11 15:00,11,17.95,18,17.94,18,255
VIQ14,2014-03-11 15:30,12,18.02,18.07,18.02,18.05,37
VIQ14,2014-03-11 16:00,12,18.05,18.05,18.05,18.05,6
VIQ14,2014-03-12 03:00,12,18.05,18.12,18.03,18.08,72
VIQ14,2014-03-12 03:30,12,18.1,18.1,18.1,18.1,1
VIQ14,2014-03-12 04:00,12,18.1,18.16,18.08,18.16,68
VIQ14,2014-03-12 04:30,12,18.1,18.15,18.1,18.15,2
VIQ14,2014-03-12 05:00,12,18.15,18.19,18.15,18.18,35
VIQ14,2014-03-12 05:30,12,18.17,18.18,18.17,18.18,15
VIQ14,2014-03-12 06:00,12,18.2,18.2,18.15,18.15,18
VIQ14,2014-03-12 06:30,12,18.1,18.1,18.1,18.1,5
VIQ14,2014-03-12 07:30,12,18.13,18.2,18.12,18.17,14
VIQ14,2014-03-12 08:00,12,18.15,18.18,18.13,18.18,74
VIQ14,2014-03-12 08:30,12,18.17,18.24,18.1,18.15,441
VIQ14,2014-03-12 09:00,12,18.14,18.15,18.02,18.02,295
VIQ14,2014-03-12 09:30,12,18.02,18.07,18.02,18.05,34
VIQ14,2014-03-12 10:00,12,18.05,18.05,17.95,17.96,267
VIQ14,2014-03-12 10:30,12,17.97,18.09,17.94,18.07,622
VIQ14,2014-03-12 11:00,12,18.08,18.1,18.02,18.1,146
VIQ14,2014-03-12 11:30,12,18.1,18.15,18.05,18.05,113
VIQ14,2014-03-12 12:00,12,18.05,18.1,18.02,18.1,61
VIQ14,2014-03-12 12:30,12,18.05,18.1,18,18.05,93
VIQ14,2014-03-12 13:00,12,18.05,18.05,17.95,18,163
VIQ14,2014-03-12 13:30,12,18,18.05,17.98,18.05,60
VIQ14,2014-03-12 14:00,12,18.05,18.1,18.03,18.05,91
VIQ14,2014-03-12 14:30,12,18.07,18.1,17.97,18.02,170
VIQ14,2014-03-12 15:00,12,18.02,18.05,17.95,17.95,832
VIQ14,2014-03-12 15:30,13,17.98,18,17.95,17.98,98
VIQ14,2014-03-12 16:00,13,18,18,18,18,1
VIQ14,2014-03-13 02:30,13,17.93,17.93,17.92,17.92,20
VIQ14,2014-03-13 03:00,13,17.91,17.91,17.9,17.9,2
VIQ14,2014-03-13 05:30,13,17.9,17.91,17.9,17.91,3
VIQ14,2014-03-13 06:30,13,17.9,17.92,17.9,17.91,5
VIQ14,2014-03-13 07:00,13,17.92,17.93,17.92,17.93,7
VIQ14,2014-03-13 07:30,13,17.92,17.92,17.92,17.92,14
VIQ14,2014-03-13 08:00,13,17.92,17.92,17.85,17.85,74
VIQ14,2014-03-13 08:30,13,17.9,18.05,17.89,17.99,666
VIQ14,2014-03-13 09:00,13,18,18.05,17.95,18,446
VIQ14,2014-03-13 09:30,13,18.02,18.13,18,18.13,249
VIQ14,2014-03-13 10:00,13,18.1,18.14,18.03,18.09,583
VIQ14,2014-03-13 10:30,13,18.1,18.15,18.08,18.12,474
VIQ14,2014-03-13 11:00,13,18.12,18.2,18.12,18.2,298
VIQ14,2014-03-13 11:30,13,18.2,18.29,18.18,18.23,308
VIQ14,2014-03-13 12:00,13,18.25,18.38,18.12,18.15,552
VIQ14,2014-03-13 12:30,13,18.15,18.23,18.14,18.2,261
VIQ14,2014-03-13 13:00,13,18.18,18.27,18.18,18.25,233
VIQ14,2014-03-13 13:30,13,18.23,18.28,18.2,18.25,217
VIQ14,2014-03-13 14:00,13,18.25,18.33,18.25,18.3,199
VIQ14,2014-03-13 14:30,13,18.25,18.3,18.18,18.2,695
VIQ14,2014-03-13 15:00,13,18.17,18.25,18.14,18.15,521
VIQ14,2014-03-13 15:30,14,18.2,18.27,18.16,18.2,81
VIQ14,2014-03-13 16:00,14,18.2,18.25,18.2,18.25,53
VIQ14,2014-03-14 02:30,14,18.23,18.23,18.23,18.23,2
VIQ14,2014-03-14 03:00,14,18.27,18.31,18.27,18.3,30
VIQ14,2014-03-14 03:30,14,18.28,18.28,18.28,18.28,12
VIQ14,2014-03-14 04:00,14,18.3,18.3,18.3,18.3,3
VIQ14,2014-03-14 04:30,14,18.3,18.3,18.3,18.3,3
VIQ14,2014-03-14 05:00,14,18.3,18.3,18.28,18.28,15
VIQ14,2014-03-14 05:30,14,18.29,18.31,18.29,18.31,2
VIQ14,2014-03-14 06:00,14,18.28,18.3,18.27,18.28,50
VIQ14,2014-03-14 06:30,14,18.3,18.3,18.28,18.3,154
VIQ14,2014-03-14 07:00,14,18.3,18.42,18.3,18.4,85
VIQ14,2014-03-14 07:30,14,18.37,18.42,18.3,18.36,211
VIQ14,2014-03-14 08:00,14,18.3,18.35,18.29,18.35,264
VIQ14,2014-03-14 08:30,14,18.35,18.35,18.15,18.35,362
VIQ14,2014-03-14 09:00,14,18.35,18.35,18.22,18.3,358
VIQ14,2014-03-14 09:30,14,18.3,18.42,18.27,18.4,502
VIQ14,2014-03-14 10:00,14,18.35,18.49,18.26,18.29,991
VIQ14,2014-03-14 10:30,14,18.26,18.4,18.15,18.18,1504
VIQ14,2014-03-14 11:00,14,18.2,18.25,18.1,18.25,681
VIQ14,2014-03-14 11:30,14,18.23,18.3,18.07,18.11,543
VIQ14,2014-03-14 12:00,14,18.06,18.3,18.06,18.18,734
VIQ14,2014-03-14 12:30,14,18.17,18.2,18.1,18.17,312
VIQ14,2014-03-14 13:00,14,18.17,18.19,18.13,18.19,238
VIQ14,2014-03-14 13:30,14,18.18,18.25,18.15,18.25,277
VIQ14,2014-03-14 14:00,14,18.25,18.25,18.15,18.23,354
VIQ14,2014-03-14 14:30,14,18.2,18.23,18.11,18.21,648
VIQ14,2014-03-14 15:00,14,18.2,18.35,18.2,18.35,423
VIQ14,2014-03-17 02:00,17,18.15,18.31,18.15,18.3,10
VIQ14,2014-03-17 03:00,17,18.3,18.31,18.26,18.29,29
VIQ14,2014-03-17 03:30,17,18.25,18.27,18.1,18.11,93
VIQ14,2014-03-17 04:00,17,18.11,18.11,18.08,18.08,30
VIQ14,2014-03-17 04:30,17,18.08,18.08,18.08,18.08,1
VIQ14,2014-03-17 05:00,17,18.1,18.1,18.09,18.1,22
VIQ14,2014-03-17 05:30,17,18.09,18.1,18.05,18.09,23
VIQ14,2014-03-17 06:00,17,18.08,18.08,18.07,18.07,59
VIQ14,2014-03-17 07:00,17,18.05,18.07,18.05,18.07,22
VIQ14,2014-03-17 07:30,17,18.03,18.03,18.03,18.03,5
VIQ14,2014-03-17 08:00,17,18.05,18.05,18,18,21
VIQ14,2014-03-17 08:30,17,18,18,17.76,17.8,867
VIQ14,2014-03-17 09:00,17,17.8,17.9,17.78,17.9,518
VIQ14,2014-03-17 09:30,17,17.9,17.95,17.8,17.82,444
VIQ14,2014-03-17 10:00,17,17.8,17.84,17.75,17.8,310
VIQ14,2014-03-17 10:30,17,17.8,17.95,17.8,17.88,313
VIQ14,2014-03-17 11:00,17,17.87,17.9,17.85,17.9,150
VIQ14,2014-03-17 11:30,17,17.85,17.91,17.85,17.86,199
VIQ14,2014-03-17 12:00,17,17.85,17.92,17.85,17.9,164
VIQ14,2014-03-17 12:30,17,17.91,17.95,17.85,17.9,145
VIQ14,2014-03-17 13:00,17,17.9,17.91,17.8,17.85,104
VIQ14,2014-03-17 13:30,17,17.8,17.89,17.8,17.8,163
VIQ14,2014-03-17 14:00,17,17.8,17.86,17.8,17.85,345
VIQ14,2014-03-17 14:30,17,17.85,17.89,17.8,17.8,498
VIQ14,2014-03-17 15:00,17,17.8,17.81,17.7,17.75,836
VIQ14,2014-03-17 15:30,18,17.77,17.8,17.76,17.77,45
VIQ14,2014-03-17 16:00,18,17.76,17.79,17.75,17.79,17
VIQ14,2014-03-18 03:30,18,17.85,17.85,17.82,17.83,12
VIQ14,2014-03-18 04:00,18,17.82,17.88,17.82,17.88,81
VIQ14,2014-03-18 06:00,18,17.88,17.88,17.87,17.87,11
VIQ14,2014-03-18 06:30,18,17.85,17.85,17.65,17.67,67
VIQ14,2014-03-18 07:00,18,17.66,17.7,17.65,17.69,67
VIQ14,2014-03-18 07:30,18,17.71,17.72,17.67,17.7,82
VIQ14,2014-03-18 08:00,18,17.7,17.7,17.55,17.58,193
VIQ14,2014-03-18 08:30,18,17.59,17.64,17.59,17.61,358
VIQ14,2014-03-18 09:00,18,17.6,17.65,17.55,17.55,747
VIQ14,2014-03-18 09:30,18,17.55,17.7,17.55,17.7,345
VIQ14,2014-03-18 10:00,18,17.65,17.7,17.6,17.61,366
VIQ14,2014-03-18 10:30,18,17.65,17.75,17.6,17.7,187
VIQ14,2014-03-18 11:00,18,17.65,17.75,17.65,17.75,377
VIQ14,2014-03-18 11:30,18,17.75,17.76,17.72,17.75,251
VIQ14,2014-03-18 12:00,18,17.75,17.8,17.7,17.73,322
VIQ14,2014-03-18 12:30,18,17.75,17.75,17.71,17.75,192
VIQ14,2014-03-18 13:00,18,17.75,17.75,17.7,17.7,133
VIQ14,2014-03-18 13:30,18,17.75,17.75,17.55,17.6,641
VIQ14,2014-03-18 14:00,18,17.6,17.65,17.6,17.65,318
VIQ14,2014-03-18 14:30,18,17.65,17.7,17.6,17.65,583
VIQ14,2014-03-18 15:00,18,17.65,17.65,17.5,17.6,2075
VIQ14,2014-03-18 15:30,19,17.6,17.6,17.53,17.6,180
VIQ14,2014-03-18 16:00,19,17.63,17.63,17.63,17.63,3
VIQ14,2014-03-19 02:30,19,17.63,17.63,17.63,17.63,23
VIQ14,2014-03-19 03:00,19,17.6,17.65,17.59,17.65,103
VIQ14,2014-03-19 04:00,19,17.6,17.64,17.59,17.59,38
VIQ14,2014-03-19 05:30,19,17.63,17.63,17.62,17.62,6
VIQ14,2014-03-19 06:30,19,17.6,17.6,17.6,17.6,12
VIQ14,2014-03-19 07:00,19,17.62,17.62,17.62,17.62,2
VIQ14,2014-03-19 07:30,19,17.62,17.65,17.62,17.63,62
VIQ14,2014-03-19 08:00,19,17.65,17.7,17.63,17.7,41
VIQ14,2014-03-19 08:30,19,17.7,17.77,17.6,17.6,422
VIQ14,2014-03-19 09:00,19,17.65,17.67,17.6,17.64,326
VIQ14,2014-03-19 09:30,19,17.65,17.73,17.65,17.7,230
VIQ14,2014-03-19 10:00,19,17.7,17.7,17.62,17.69,452
VIQ14,2014-03-19 10:30,19,17.7,17.75,17.67,17.7,269
VIQ14,2014-03-19 11:00,19,17.7,17.7,17.65,17.65,74
VIQ14,2014-03-19 11:30,19,17.7,17.7,17.65,17.65,331
VIQ14,2014-03-19 12:00,19,17.63,17.65,17.54,17.6,254
VIQ14,2014-03-19 12:30,19,17.6,17.6,17.55,17.57,61
VIQ14,2014-03-19 13:00,19,17.6,17.7,17.53,17.6,951
VIQ14,2014-03-19 13:30,19,17.6,17.73,17.57,17.67,366
VIQ14,2014-03-19 14:00,19,17.7,18.08,17.7,17.84,1064
VIQ14,2014-03-19 14:30,19,17.83,17.85,17.65,17.68,804
VIQ14,2014-03-19 15:00,19,17.65,17.75,17.65,17.69,850
VIQ14,2014-03-19 15:30,20,17.69,17.69,17.55,17.66,310
VIQ14,2014-03-19 16:00,20,17.67,17.67,17.67,17.67,13
VIQ14,2014-03-20 02:00,20,17.77,17.77,17.71,17.71,5
VIQ14,2014-03-20 02:30,20,17.72,17.72,17.72,17.72,1
VIQ14,2014-03-20 04:00,20,17.65,17.65,17.65,17.65,3
VIQ14,2014-03-20 04:30,20,17.65,17.65,17.65,17.65,6
VIQ14,2014-03-20 05:00,20,17.65,17.72,17.65,17.72,44
VIQ14,2014-03-20 05:30,20,17.75,17.75,17.72,17.75,45
VIQ14,2014-03-20 06:00,20,17.75,17.75,17.75,17.75,1
VIQ14,2014-03-20 06:30,20,17.7,17.7,17.7,17.7,8
VIQ14,2014-03-20 07:00,20,17.68,17.68,17.66,17.68,17
VIQ14,2014-03-20 07:30,20,17.7,17.71,17.7,17.7,36
VIQ14,2014-03-20 08:00,20,17.7,17.8,17.7,17.73,31
VIQ14,2014-03-20 08:30,20,17.7,17.78,17.64,17.68,544
VIQ14,2014-03-20 09:00,20,17.7,17.74,17.59,17.6,581
VIQ14,2014-03-20 09:30,20,17.6,17.65,17.58,17.65,652
VIQ14,2014-03-20 10:00,20,17.65,17.7,17.64,17.65,261
VIQ14,2014-03-20 10:30,20,17.64,17.65,17.59,17.6,188
VIQ14,2014-03-20 11:00,20,17.58,17.64,17.55,17.55,103
VIQ14,2014-03-20 11:30,20,17.57,17.57,17.53,17.55,218
VIQ14,2014-03-20 12:00,20,17.55,17.55,17.5,17.55,58
VIQ14,2014-03-20 12:30,20,17.55,17.6,17.52,17.52,42
VIQ14,2014-03-20 13:00,20,17.55,17.55,17.55,17.55,11
VIQ14,2014-03-20 13:30,20,17.55,17.57,17.52,17.55,300
VIQ14,2014-03-20 14:00,20,17.55,17.6,17.54,17.6,98
VIQ14,2014-03-20 14:30,20,17.6,17.6,17.53,17.54,595
VIQ14,2014-03-20 15:00,20,17.55,17.55,17.4,17.51,1530
VIQ14,2014-03-20 15:30,21,17.49,17.55,17.49,17.55,198
VIQ14,2014-03-20 16:00,21,17.55,17.6,17.55,17.6,109
VIQ14,2014-03-21 02:30,21,17.56,17.56,17.56,17.56,10
VIQ14,2014-03-21 04:00,21,17.53,17.53,17.53,17.53,8
VIQ14,2014-03-21 05:30,21,17.52,17.52,17.51,17.52,3
VIQ14,2014-03-21 06:00,21,17.53,17.53,17.53,17.53,2
VIQ14,2014-03-21 06:30,21,17.53,17.53,17.53,17.53,2
VIQ14,2014-03-21 07:00,21,17.52,17.52,17.52,17.52,1
VIQ14,2014-03-21 07:30,21,17.53,17.57,17.53,17.54,155
VIQ14,2014-03-21 08:00,21,17.53,17.55,17.47,17.49,258
VIQ14,2014-03-21 08:30,21,17.46,17.67,17.46,17.65,1339
VIQ14,2014-03-21 09:00,21,17.69,17.75,17.65,17.73,1233
VIQ14,2014-03-21 09:30,21,17.75,17.75,17.62,17.65,628
VIQ14,2014-03-21 10:00,21,17.67,17.72,17.65,17.7,1705
VIQ14,2014-03-21 10:30,21,17.65,17.75,17.65,17.67,435
VIQ14,2014-03-21 11:00,21,17.69,17.7,17.67,17.7,132
VIQ14,2014-03-21 11:30,21,17.67,17.7,17.67,17.7,502
VIQ14,2014-03-21 12:00,21,17.7,17.76,17.7,17.74,566
VIQ14,2014-03-21 12:30,21,17.74,17.75,17.65,17.7,426
VIQ14,2014-03-21 13:00,21,17.7,17.75,17.65,17.75,174
VIQ14,2014-03-21 13:30,21,17.72,17.75,17.65,17.7,278
VIQ14,2014-03-21 14:00,21,17.7,17.75,17.65,17.65,557
VIQ14,2014-03-21 14:30,21,17.7,17.8,17.69,17.7,836
VIQ14,2014-03-21 15:00,21,17.69,17.7,17.6,17.6,950
VIQ14,2014-03-24 02:00,24,17.55,17.55,17.5,17.55,35
VIQ14,2014-03-24 02:30,24,17.53,17.53,17.5,17.51,75
VIQ14,2014-03-24 03:30,24,17.55,17.55,17.55,17.55,5
VIQ14,2014-03-24 04:00,24,17.53,17.58,17.53,17.57,112
VIQ14,2014-03-24 07:00,24,17.6,17.6,17.55,17.58,160
VIQ14,2014-03-24 07:30,24,17.58,17.58,17.5,17.57,204
VIQ14,2014-03-24 08:00,24,17.6,17.65,17.57,17.62,166
VIQ14,2014-03-24 08:30,24,17.6,17.7,17.57,17.6,705
VIQ14,2014-03-24 09:00,24,17.65,17.75,17.62,17.75,374
VIQ14,2014-03-24 09:30,24,17.7,17.85,17.7,17.78,335
VIQ14,2014-03-24 10:00,24,17.8,17.85,17.75,17.76,462
VIQ14,2014-03-24 10:30,24,17.76,17.8,17.7,17.75,310
VIQ14,2014-03-24 11:00,24,17.8,17.82,17.75,17.8,210
VIQ14,2014-03-24 11:30,24,17.8,17.87,17.8,17.82,109
VIQ14,2014-03-24 12:00,24,17.82,17.82,17.75,17.8,205
VIQ14,2014-03-24 12:30,24,17.75,17.77,17.7,17.75,345
VIQ14,2014-03-24 13:00,24,17.75,17.88,17.7,17.79,648
VIQ14,2014-03-24 13:30,24,17.75,17.84,17.75,17.75,106
VIQ14,2014-03-24 14:00,24,17.8,17.85,17.67,17.7,175
VIQ14,2014-03-24 14:30,24,17.65,17.69,17.6,17.68,203
VIQ14,2014-03-24 15:00,24,17.69,17.69,17.61,17.65,562
VIQ14,2014-03-25 02:00,25,17.68,17.68,17.65,17.65,16
VIQ14,2014-03-25 03:00,25,17.65,17.7,17.65,17.68,81
VIQ14,2014-03-25 03:30,25,17.65,17.72,17.65,17.72,49
VIQ14,2014-03-25 04:00,25,17.7,17.71,17.7,17.71,6
VIQ14,2014-03-25 04:30,25,17.68,17.68,17.68,17.68,1
VIQ14,2014-03-25 05:00,25,17.67,17.67,17.67,17.67,1
VIQ14,2014-03-25 05:30,25,17.67,17.67,17.67,17.67,5
VIQ14,2014-03-25 06:00,25,17.68,17.68,17.65,17.65,3
VIQ14,2014-03-25 06:30,25,17.65,17.67,17.62,17.62,36
VIQ14,2014-03-25 07:00,25,17.62,17.62,17.58,17.58,44
VIQ14,2014-03-25 07:30,25,17.58,17.6,17.58,17.59,32
VIQ14,2014-03-25 08:00,25,17.55,17.56,17.55,17.56,43
VIQ14,2014-03-25 08:30,25,17.58,17.66,17.55,17.64,548
VIQ14,2014-03-25 09:00,25,17.65,17.65,17.57,17.63,693
VIQ14,2014-03-25 09:30,25,17.65,17.78,17.6,17.75,706
VIQ14,2014-03-25 10:00,25,17.75,17.75,17.7,17.74,123
VIQ14,2014-03-25 10:30,25,17.71,17.8,17.71,17.72,343
VIQ14,2014-03-25 11:00,25,17.71,17.8,17.65,17.76,232
VIQ14,2014-03-25 11:30,25,17.75,17.8,17.73,17.73,131
VIQ14,2014-03-25 12:00,25,17.75,17.8,17.68,17.7,543
VIQ14,2014-03-25 12:30,25,17.68,17.75,17.65,17.66,245
VIQ14,2014-03-25 13:00,25,17.7,17.75,17.66,17.72,272
VIQ14,2014-03-25 13:30,25,17.75,17.75,17.69,17.69,357
VIQ14,2014-03-25 14:00,25,17.7,17.7,17.63,17.68,529
VIQ14,2014-03-25 14:30,25,17.68,17.7,17.6,17.6,216
VIQ14,2014-03-25 15:00,25,17.63,17.7,17.6,17.7,1714
VIQ14,2014-03-25 15:30,26,17.71,17.71,17.68,17.7,126
VIQ14,2014-03-25 16:00,26,17.7,17.72,17.7,17.72,47
VIQ14,2014-03-26 02:30,26,17.65,17.65,17.65,17.65,3
VIQ14,2014-03-26 03:00,26,17.66,17.66,17.62,17.62,17
VIQ14,2014-03-26 03:30,26,17.62,17.62,17.59,17.59,47
VIQ14,2014-03-26 04:00,26,17.6,17.6,17.57,17.57,15
VIQ14,2014-03-26 05:00,26,17.6,17.6,17.6,17.6,2
VIQ14,2014-03-26 05:30,26,17.55,17.55,17.55,17.55,4
VIQ14,2014-03-26 06:00,26,17.57,17.57,17.53,17.55,22
VIQ14,2014-03-26 06:30,26,17.55,17.57,17.55,17.57,13
VIQ14,2014-03-26 07:00,26,17.55,17.57,17.55,17.57,11
VIQ14,2014-03-26 07:30,26,17.58,17.59,17.57,17.57,6
VIQ14,2014-03-26 08:00,26,17.58,17.58,17.57,17.58,15
VIQ14,2014-03-26 08:30,26,17.55,17.7,17.55,17.67,526
VIQ14,2014-03-26 09:00,26,17.67,17.7,17.61,17.66,219
VIQ14,2014-03-26 09:30,26,17.66,17.7,17.62,17.69,235
VIQ14,2014-03-26 10:00,26,17.69,17.7,17.65,17.67,139
VIQ14,2014-03-26 10:30,26,17.7,17.75,17.67,17.67,402
VIQ14,2014-03-26 11:00,26,17.67,17.75,17.66,17.67,156
VIQ14,2014-03-26 11:30,26,17.7,17.7,17.65,17.67,108
VIQ14,2014-03-26 12:00,26,17.67,17.8,17.65,17.77,441
VIQ14,2014-03-26 12:30,26,17.78,17.85,17.77,17.78,481
VIQ14,2014-03-26 13:00,26,17.8,17.85,17.75,17.77,299
VIQ14,2014-03-26 13:30,26,17.77,17.79,17.72,17.72,148
VIQ14,2014-03-26 14:00,26,17.72,17.79,17.72,17.77,172
VIQ14,2014-03-26 14:30,26,17.77,17.91,17.76,17.9,705
VIQ14,2014-03-26 15:00,26,17.9,17.97,17.85,17.85,868
VIQ14,2014-03-26 15:30,27,17.88,17.9,17.84,17.84,195
VIQ14,2014-03-26 16:00,27,17.87,17.87,17.83,17.84,120
VIQ14,2014-03-27 03:30,27,17.84,17.85,17.83,17.85,12
VIQ14,2014-03-27 04:30,27,17.8,17.82,17.8,17.8,30
VIQ14,2014-03-27 05:00,27,17.8,17.8,17.78,17.79,13
VIQ14,2014-03-27 05:30,27,17.78,17.8,17.77,17.78,13
VIQ14,2014-03-27 06:00,27,17.75,17.77,17.75,17.77,53
VIQ14,2014-03-27 06:30,27,17.78,17.78,17.77,17.77,19
VIQ14,2014-03-27 07:00,27,17.8,17.83,17.79,17.82,107
VIQ14,2014-03-27 07:30,27,17.82,17.91,17.82,17.85,82
VIQ14,2014-03-27 08:00,27,17.85,17.88,17.85,17.88,153
VIQ14,2014-03-27 08:30,27,17.85,17.97,17.82,17.83,713
VIQ14,2014-03-27 09:00,27,17.85,17.88,17.7,17.77,635
VIQ14,2014-03-27 09:30,27,17.8,17.85,17.77,17.85,429
VIQ14,2014-03-27 10:00,27,17.85,17.85,17.8,17.8,157
VIQ14,2014-03-27 10:30,27,17.85,17.9,17.8,17.8,295
VIQ14,2014-03-27 11:00,27,17.85,17.85,17.78,17.8,274
VIQ14,2014-03-27 11:30,27,17.8,17.8,17.77,17.8,142
VIQ14,2014-03-27 12:00,27,17.8,17.85,17.75,17.8,104
VIQ14,2014-03-27 12:30,27,17.8,17.85,17.8,17.85,127
VIQ14,2014-03-27 13:00,27,17.85,17.87,17.75,17.75,379
VIQ14,2014-03-27 13:30,27,17.75,17.85,17.75,17.82,472
VIQ14,2014-03-27 14:00,27,17.85,17.88,17.82,17.85,262
VIQ14,2014-03-27 14:30,27,17.85,17.85,17.75,17.78,1341
VIQ14,2014-03-27 15:00,27,17.78,17.8,17.75,17.75,398
VIQ14,2014-03-27 15:30,28,17.73,17.75,17.69,17.69,120
VIQ14,2014-03-27 16:00,28,17.7,17.7,17.67,17.67,6
VIQ14,2014-03-28 02:00,28,17.65,17.65,17.64,17.64,40
VIQ14,2014-03-28 02:30,28,17.64,17.64,17.64,17.64,14
VIQ14,2014-03-28 03:30,28,17.61,17.61,17.61,17.61,9
VIQ14,2014-03-28 04:00,28,17.6,17.61,17.56,17.59,63
VIQ14,2014-03-28 04:30,28,17.58,17.58,17.58,17.58,4
VIQ14,2014-03-28 05:30,28,17.58,17.6,17.56,17.59,22
VIQ14,2014-03-28 06:00,28,17.59,17.59,17.59,17.59,4
VIQ14,2014-03-28 07:00,28,17.58,17.6,17.58,17.58,23
VIQ14,2014-03-28 07:30,28,17.58,17.65,17.58,17.65,56
VIQ14,2014-03-28 08:00,28,17.65,17.67,17.65,17.66,29
VIQ14,2014-03-28 08:30,28,17.66,17.7,17.58,17.6,508
VIQ14,2014-03-28 09:00,28,17.65,17.75,17.62,17.7,497
VIQ14,2014-03-28 09:30,28,17.7,17.75,17.67,17.7,207
VIQ14,2014-03-28 10:00,28,17.7,17.7,17.67,17.7,61
VIQ14,2014-03-28 10:30,28,17.7,17.7,17.67,17.7,63
VIQ14,2014-03-28 11:00,28,17.7,17.7,17.68,17.7,144
VIQ14,2014-03-28 11:30,28,17.7,17.75,17.7,17.75,320
VIQ14,2014-03-28 12:00,28,17.75,17.8,17.72,17.8,157
VIQ14,2014-03-28 12:30,28,17.78,17.8,17.75,17.75,163
VIQ14,2014-03-28 13:00,28,17.75,17.8,17.73,17.75,168
VIQ14,2014-03-28 13:30,28,17.75,17.8,17.73,17.75,445
VIQ14,2014-03-28 14:00,28,17.75,17.8,17.75,17.75,138
VIQ14,2014-03-28 14:30,28,17.75,17.75,17.66,17.7,668
VIQ14,2014-03-28 15:00,28,17.7,17.7,17.6,17.63,1410
VIQ14,2014-03-31 02:00,31,17.6,17.6,17.55,17.58,12
VIQ14,2014-03-31 02:30,31,17.55,17.55,17.5,17.5,7
VIQ14,2014-03-31 03:00,31,17.56,17.56,17.54,17.54,42
VIQ14,2014-03-31 03:30,31,17.55,17.55,17.55,17.55,5
VIQ14,2014-03-31 05:30,31,17.57,17.57,17.57,17.57,5
VIQ14,2014-03-31 06:30,31,17.61,17.65,17.57,17.57,15
VIQ14,2014-03-31 07:00,31,17.58,17.58,17.58,17.58,3
VIQ14,2014-03-31 07:30,31,17.58,17.6,17.57,17.6,71
VIQ14,2014-03-31 08:00,31,17.59,17.59,17.59,17.59,10
VIQ14,2014-03-31 08:30,31,17.6,17.65,17.55,17.6,184
VIQ14,2014-03-31 09:00,31,17.6,17.6,17.55,17.57,263
VIQ14,2014-03-31 09:30,31,17.55,17.55,17.5,17.53,132
VIQ14,2014-03-31 10:00,31,17.55,17.6,17.53,17.55,81
VIQ14,2014-03-31 10:30,31,17.5,17.55,17.48,17.5,302
VIQ14,2014-03-31 11:00,31,17.5,17.5,17.45,17.5,189
VIQ14,2014-03-31 11:30,31,17.45,17.5,17.4,17.44,224
VIQ14,2014-03-31 12:00,31,17.45,17.5,17.43,17.45,68
VIQ14,2014-03-31 12:30,31,17.45,17.55,17.44,17.55,440
VIQ14,2014-03-31 13:00,31,17.51,17.55,17.4,17.41,434
VIQ14,2014-03-31 13:30,31,17.45,17.45,17.3,17.33,600
VIQ14,2014-03-31 14:00,31,17.33,17.35,17.31,17.33,123
VIQ14,2014-03-31 14:30,31,17.33,17.35,17.31,17.35,232
VIQ14,2014-03-31 15:00,31,17.33,17.36,17.28,17.35,1310
VIQ14,2014-03-31 15:30,1,17.3,17.32,17.2,17.2,243
VIQ14,2014-03-31 16:00,1,17.25,17.28,17.25,17.28,15
VIQ14,2014-04-01 02:00,1,17.27,17.27,17.25,17.25,2
VIQ14,2014-04-01 02:30,1,17.27,17.27,17.27,17.27,10
VIQ14,2014-04-01 03:00,1,17.26,17.26,17.25,17.25,35
VIQ14,2014-04-01 04:00,1,17.2,17.2,17.2,17.2,4
VIQ14,2014-04-01 05:00,1,17.26,17.26,17.26,17.26,2
VIQ14,2014-04-01 06:00,1,17.26,17.26,17.25,17.25,4
VIQ14,2014-04-01 06:30,1,17.27,17.27,17.27,17.27,20
VIQ14,2014-04-01 08:00,1,17.27,17.27,17.27,17.27,32
VIQ14,2014-04-01 08:30,1,17.3,17.3,17.13,17.17,487
VIQ14,2014-04-01 09:00,1,17.16,17.2,17.12,17.18,253
VIQ14,2014-04-01 09:30,1,17.18,17.25,17.13,17.18,169
VIQ14,2014-04-01 10:00,1,17.17,17.2,17.12,17.14,835
VIQ14,2014-04-01 10:30,1,17.15,17.15,17.08,17.13,225
VIQ14,2014-04-01 11:00,1,17.14,17.2,17.13,17.15,135
VIQ14,2014-04-01 11:30,1,17.15,17.15,17.14,17.15,24
VIQ14,2014-04-01 12:00,1,17.15,17.2,17.13,17.2,164
VIQ14,2014-04-01 12:30,1,17.2,17.2,17.15,17.2,165
VIQ14,2014-04-01 13:00,1,17.2,17.2,17.05,17.1,572
VIQ14,2014-04-01 13:30,1,17.1,17.1,17.05,17.08,582
VIQ14,2014-04-01 14:00,1,17.08,17.1,17.04,17.04,500
VIQ14,2014-04-01 14:30,1,17.04,17.1,17,17,682
VIQ14,2014-04-01 15:00,1,17.03,17.05,16.95,17.05,877
VIQ14,2014-04-01 15:30,2,17.05,17.05,16.95,16.95,433
VIQ14,2014-04-02 02:00,2,16.96,16.96,16.96,16.96,1
VIQ14,2014-04-02 04:00,2,16.98,16.98,16.98,16.98,1
VIQ14,2014-04-02 04:30,2,17,17,16.96,16.99,32
VIQ14,2014-04-02 05:30,2,17.01,17.01,17.01,17.01,26
VIQ14,2014-04-02 06:00,2,17.01,17.01,16.99,16.99,14
VIQ14,2014-04-02 06:30,2,16.99,17.01,16.99,17.01,6
VIQ14,2014-04-02 07:00,2,17.03,17.03,16.97,17,58
VIQ14,2014-04-02 07:30,2,16.99,16.99,16.98,16.98,23
VIQ14,2014-04-02 08:00,2,16.97,16.97,16.97,16.97,6
VIQ14,2014-04-02 08:30,2,17,17.05,16.99,17.02,286
VIQ14,2014-04-02 09:00,2,17.04,17.06,17,17.04,241
VIQ14,2014-04-02 09:30,2,17,17.05,17,17.04,192
VIQ14,2014-04-02 10:00,2,17.04,17.08,17,17.04,526
VIQ14,2014-04-02 10:30,2,17.04,17.07,17.02,17.04,285
VIQ14,2014-04-02 11:00,2,17.05,17.1,17.05,17.05,75
VIQ14,2014-04-02 11:30,2,17.1,17.1,17.07,17.1,94
VIQ14,2014-04-02 12:00,2,17.08,17.13,17.08,17.12,102
VIQ14,2014-04-02 12:30,2,17.12,17.15,17.08,17.15,1339
VIQ14,2014-04-02 13:00,2,17.1,17.13,17.07,17.1,289
VIQ14,2014-04-02 13:30,2,17.12,17.13,17.07,17.09,146
VIQ14,2014-04-02 14:00,2,17.08,17.08,17.04,17.04,74
VIQ14,2014-04-02 14:30,2,17.04,17.1,17,17.05,278
VIQ14,2014-04-02 15:00,2,17.05,17.15,17.02,17.12,1384
VIQ14,2014-04-02 15:30,3,17.1,17.11,17.03,17.08,113
VIQ14,2014-04-02 16:00,3,17.08,17.08,17.08,17.08,16
VIQ14,2014-04-03 04:30,3,17.05,17.05,17.05,17.05,4
VIQ14,2014-04-03 06:30,3,17.08,17.1,17.07,17.1,17
VIQ14,2014-04-03 07:00,3,17.1,17.1,17.1,17.1,10
VIQ14,2014-04-03 07:30,3,17.1,17.1,17.05,17.08,31
VIQ14,2014-04-03 08:00,3,17.05,17.07,17.05,17.07,10
VIQ14,2014-04-03 08:30,3,17.05,17.1,17.05,17.07,68
VIQ14,2014-04-03 09:00,3,17.05,17.13,17.04,17.13,185
VIQ14,2014-04-03 09:30,3,17.15,17.2,17.11,17.11,263
VIQ14,2014-04-03 10:00,3,17.1,17.13,17.09,17.13,246
VIQ14,2014-04-03 10:30,3,17.12,17.13,17.08,17.13,81
VIQ14,2014-04-03 11:00,3,17.1,17.15,17.09,17.13,245
VIQ14,2014-04-03 11:30,3,17.12,17.18,17.12,17.17,302
VIQ14,2014-04-03 12:00,3,17.15,17.19,17.15,17.17,77
VIQ14,2014-04-03 12:30,3,17.17,17.18,17.12,17.14,12
VIQ14,2014-04-03 13:00,3,17.14,17.15,17.13,17.15,32
VIQ14,2014-04-03 13:30,3,17.17,17.19,17.13,17.13,72
VIQ14,2014-04-03 14:00,3,17.12,17.12,17.1,17.1,100
VIQ14,2014-04-03 14:30,3,17.07,17.08,17,17.02,323
VIQ14,2014-04-03 15:00,3,17,17.03,16.95,16.95,775
VIQ14,2014-04-03 15:30,4,16.95,16.95,16.9,16.93,46
VIQ14,2014-04-03 16:00,4,16.93,16.96,16.93,16.93,32
VIQ14,2014-04-04 02:00,4,16.95,16.96,16.93,16.95,45
VIQ14,2014-04-04 03:00,4,16.97,16.97,16.97,16.97,21
VIQ14,2014-04-04 03:30,4,16.95,16.95,16.95,16.95,10
VIQ14,2014-04-04 04:30,4,16.93,16.93,16.93,16.93,8
VIQ14,2014-04-04 05:30,4,16.95,16.95,16.95,16.95,10
VIQ14,2014-04-04 06:30,4,16.95,16.95,16.9,16.95,78
VIQ14,2014-04-04 07:00,4,16.95,16.95,16.93,16.95,40
VIQ14,2014-04-04 07:30,4,16.95,16.95,16.78,16.8,603
VIQ14,2014-04-04 08:00,4,16.8,16.8,16.75,16.75,38
VIQ14,2014-04-04 08:30,4,16.75,16.95,16.75,16.88,842
VIQ14,2014-04-04 09:00,4,16.88,16.94,16.84,16.91,921
VIQ14,2014-04-04 09:30,4,16.92,16.95,16.89,16.95,453
VIQ14,2014-04-04 10:00,4,16.95,17.02,16.94,17,371
VIQ14,2014-04-04 10:30,4,17,17.07,16.94,17.02,417
VIQ14,2014-04-04 11:00,4,17.02,17.13,17,17.05,651
VIQ14,2014-04-04 11:30,4,17.03,17.17,17.03,17.13,277
VIQ14,2014-04-04 12:00,4,17.1,17.13,17.08,17.1,403
VIQ14,2014-04-04 12:30,4,17.15,17.15,17.1,17.13,104
VIQ14,2014-04-04 13:00,4,17.1,17.16,17.08,17.13,292
VIQ14,2014-04-04 13:30,4,17.13,17.23,17.1,17.17,778
VIQ14,2014-04-04 14:00,4,17.15,17.2,17.04,17.08,820
VIQ14,2014-04-04 14:30,4,17.05,17.15,17.05,17.15,919
VIQ14,2014-04-04 15:00,4,17.08,17.1,17.05,17.05,855
VIQ14,2014-04-07 02:00,7,17.2,17.22,17.19,17.19,6
VIQ14,2014-04-07 02:30,7,17.2,17.24,17.2,17.22,48
VIQ14,2014-04-07 03:30,7,17.23,17.23,17.23,17.23,20
VIQ14,2014-04-07 05:00,7,17.2,17.2,17.15,17.2,113
VIQ14,2014-04-07 06:00,7,17.22,17.33,17.22,17.32,157
VIQ14,2014-04-07 06:30,7,17.3,17.3,17.27,17.27,16
VIQ14,2014-04-07 07:00,7,17.29,17.29,17.27,17.28,21
VIQ14,2014-04-07 07:30,7,17.25,17.25,17.14,17.15,129
VIQ14,2014-04-07 08:00,7,17.17,17.22,17.16,17.22,36
VIQ14,2014-04-07 08:30,7,17.2,17.3,17.15,17.18,571
VIQ14,2014-04-07 09:00,7,17.15,17.23,17.1,17.2,890
VIQ14,2014-04-07 09:30,7,17.2,17.34,17.15,17.28,1216
VIQ14,2014-04-07 10:00,7,17.29,17.32,17.2,17.3,647
VIQ14,2014-04-07 10:30,7,17.3,17.41,17.3,17.39,810
VIQ14,2014-04-07 11:00,7,17.38,17.45,17.3,17.35,702
VIQ14,2014-04-07 11:30,7,17.35,17.35,17.3,17.3,392
VIQ14,2014-04-07 12:00,7,17.34,17.4,17.3,17.4,627
VIQ14,2014-04-07 12:30,7,17.4,17.44,17.39,17.4,494
VIQ14,2014-04-07 13:00,7,17.45,17.46,17.4,17.4,936
VIQ14,2014-04-07 13:30,7,17.37,17.37,17.24,17.28,397
VIQ14,2014-04-07 14:00,7,17.3,17.33,17.2,17.23,334
VIQ14,2014-04-07 14:30,7,17.24,17.37,17.23,17.28,827
VIQ14,2014-04-07 15:00,7,17.28,17.35,17.2,17.25,1153
VIQ14,2014-04-07 15:30,8,17.25,17.27,17.25,17.25,29
VIQ14,2014-04-07 16:00,8,17.2,17.23,17.2,17.2,22
VIQ14,2014-04-08 02:00,8,17.2,17.2,17.2,17.2,14
VIQ14,2014-04-08 02:30,8,17.18,17.18,17.16,17.16,8
VIQ14,2014-04-08 03:00,8,17.15,17.15,17.15,17.15,7
VIQ14,2014-04-08 03:30,8,17.17,17.17,17.13,17.13,29
VIQ14,2014-04-08 04:00,8,17.15,17.17,17.15,17.17,32
VIQ14,2014-04-08 04:30,8,17.15,17.15,17.15,17.15,1
VIQ14,2014-04-08 05:00,8,17.2,17.23,17.2,17.2,6
VIQ14,2014-04-08 05:30,8,17.24,17.24,17.21,17.24,27
VIQ14,2014-04-08 06:00,8,17.25,17.25,17.17,17.18,90
VIQ14,2014-04-08 06:30,8,17.18,17.22,17.16,17.2,143
VIQ14,2014-04-08 07:00,8,17.2,17.23,17.2,17.2,98
VIQ14,2014-04-08 07:30,8,17.15,17.15,17.1,17.1,190
VIQ14,2014-04-08 08:00,8,17.15,17.15,17.11,17.12,62
VIQ14,2014-04-08 08:30,8,17.15,17.23,17.09,17.2,937
VIQ14,2014-04-08 09:00,8,17.23,17.25,17.16,17.23,669
VIQ14,2014-04-08 09:30,8,17.23,17.23,17.08,17.13,523
VIQ14,2014-04-08 10:00,8,17.13,17.16,17,17.03,1052
VIQ14,2014-04-08 10:30,8,17.03,17.08,17.02,17.06,450
VIQ14,2014-04-08 11:00,8,17.05,17.05,16.99,17.01,133
VIQ14,2014-04-08 11:30,8,17.02,17.08,17.02,17.08,109
VIQ14,2014-04-08 12:00,8,17.08,17.08,17,17,41
VIQ14,2014-04-08 12:30,8,17.03,17.05,17.03,17.03,55
VIQ14,2014-04-08 13:00,8,17.05,17.13,17.03,17.08,282
VIQ14,2014-04-08 13:30,8,17.1,17.13,17.1,17.13,211
VIQ14,2014-04-08 14:00,8,17.08,17.13,17.07,17.07,132
VIQ14,2014-04-08 14:30,8,17.07,17.1,17,17.05,275
VIQ14,2014-04-08 15:00,8,17.04,17.1,17.03,17.1,664
VIQ14,2014-04-08 15:30,9,17.1,17.16,17.1,17.14,239
VIQ14,2014-04-08 16:00,9,17.12,17.12,17.12,17.12,15
VIQ14,2014-04-09 02:00,9,17.13,17.15,17.09,17.09,96
VIQ14,2014-04-09 03:00,9,17.07,17.07,17.05,17.05,10
VIQ14,2014-04-09 03:30,9,17.03,17.03,17.02,17.02,2
VIQ14,2014-04-09 04:00,9,17.02,17.02,17.02,17.02,1
VIQ14,2014-04-09 04:30,9,17.02,17.03,17.02,17.02,8
VIQ14,2014-04-09 05:30,9,17.02,17.03,16.97,17,108
VIQ14,2014-04-09 06:00,9,16.99,17.02,16.96,16.97,27
VIQ14,2014-04-09 06:30,9,17,17,16.95,16.97,83
VIQ14,2014-04-09 07:00,9,16.96,16.97,16.92,16.95,119
VIQ14,2014-04-09 07:30,9,16.95,16.98,16.94,16.97,110
VIQ14,2014-04-09 08:00,9,16.98,16.98,16.95,16.95,28
VIQ14,2014-04-09 08:30,9,16.98,17.09,16.97,17.08,764
VIQ14,2014-04-09 09:00,9,17.08,17.11,17.02,17.04,964
VIQ14,2014-04-09 09:30,9,17.03,17.03,17,17.03,172
VIQ14,2014-04-09 10:00,9,17.02,17.03,16.98,17,63
VIQ14,2014-04-09 10:30,9,17,17.03,16.97,17,225
VIQ14,2014-04-09 11:00,9,17,17.02,16.97,16.97,207
VIQ14,2014-04-09 11:30,9,16.97,16.99,16.97,16.98,19
VIQ14,2014-04-09 12:00,9,16.97,17,16.97,17,22
VIQ14,2014-04-09 12:30,9,17,17.03,16.95,17.03,292
VIQ14,2014-04-09 13:00,9,17,17.02,16.85,16.89,1005
VIQ14,2014-04-09 13:30,9,16.88,16.94,16.85,16.92,595
VIQ14,2014-04-09 14:00,9,16.95,16.95,16.9,16.95,229
VIQ14,2014-04-09 14:30,9,16.93,16.93,16.85,16.87,541
VIQ14,2014-04-09 15:00,9,16.9,16.95,16.85,16.95,1239
VIQ14,2014-04-09 15:30,10,16.92,16.95,16.9,16.92,239
VIQ14,2014-04-09 16:00,10,16.9,16.92,16.89,16.9,21
VIQ14,2014-04-10 02:30,10,16.9,16.9,16.87,16.9,46
VIQ14,2014-04-10 03:00,10,16.9,16.9,16.9,16.9,12
VIQ14,2014-04-10 03:30,10,16.91,16.91,16.91,16.91,2
VIQ14,2014-04-10 04:00,10,16.95,16.97,16.93,16.97,19
VIQ14,2014-04-10 04:30,10,16.98,17,16.97,16.97,45
VIQ14,2014-04-10 05:00,10,16.95,17,16.95,17,3
VIQ14,2014-04-10 05:30,10,17,17.01,17,17.01,21
VIQ14,2014-04-10 06:00,10,16.95,16.95,16.93,16.93,36
VIQ14,2014-04-10 06:30,10,16.93,16.93,16.93,16.93,10
VIQ14,2014-04-10 07:00,10,16.92,16.98,16.92,16.95,58
VIQ14,2014-04-10 07:30,10,16.93,16.98,16.92,16.94,105
VIQ14,2014-04-10 08:00,10,16.92,16.94,16.9,16.92,125
VIQ14,2014-04-10 08:30,10,16.95,17,16.9,16.95,317
VIQ14,2014-04-10 09:00,10,17,17,16.9,16.91,161
VIQ14,2014-04-10 09:30,10,16.9,17.03,16.85,17.02,705
VIQ14,2014-04-10 10:00,10,17.04,17.14,17,17.12,459
VIQ14,2014-04-10 10:30,10,17.12,17.14,17,17.06,562
VIQ14,2014-04-10 11:00,10,17.05,17.15,17.04,17.14,637
VIQ14,2014-04-10 11:30,10,17.11,17.21,17.1,17.18,475
VIQ14,2014-04-10 12:00,10,17.2,17.25,17.09,17.2,1061
VIQ14,2014-04-10 12:30,10,17.25,17.25,17.18,17.2,553
VIQ14,2014-04-10 13:00,10,17.2,17.25,17.1,17.25,165
VIQ14,2014-04-10 13:30,10,17.21,17.3,17.2,17.24,442
VIQ14,2014-04-10 14:00,10,17.25,17.34,17.23,17.3,810
VIQ14,2014-04-10 14:30,10,17.3,17.4,17.2,17.35,1578
VIQ14,2014-04-10 15:00,10,17.37,17.37,17.25,17.3,782
VIQ14,2014-04-10 15:30,11,17.3,17.3,17.2,17.21,122
VIQ14,2014-04-10 16:00,11,17.25,17.25,17.23,17.23,25
VIQ14,2014-04-11 02:00,11,17.25,17.25,17.2,17.2,4
VIQ14,2014-04-11 02:30,11,17.21,17.21,17.19,17.21,31
VIQ14,2014-04-11 03:00,11,17.25,17.25,17.21,17.25,14
VIQ14,2014-04-11 03:30,11,17.26,17.26,17.26,17.26,4
VIQ14,2014-04-11 04:00,11,17.27,17.3,17.25,17.3,131
VIQ14,2014-04-11 04:30,11,17.25,17.25,17.25,17.25,2
VIQ14,2014-04-11 05:00,11,17.29,17.29,17.29,17.29,6
VIQ14,2014-04-11 05:30,11,17.25,17.27,17.25,17.27,33
VIQ14,2014-04-11 06:00,11,17.29,17.43,17.27,17.43,286
VIQ14,2014-04-11 06:30,11,17.45,17.48,17.42,17.45,212
VIQ14,2014-04-11 07:00,11,17.45,17.47,17.4,17.47,152
VIQ14,2014-04-11 07:30,11,17.45,17.48,17.38,17.45,385
VIQ14,2014-04-11 08:00,11,17.45,17.47,17.42,17.47,357
VIQ14,2014-04-11 08:30,11,17.45,17.5,17.2,17.25,2281
VIQ14,2014-04-11 09:00,11,17.27,17.44,17.25,17.32,2403
VIQ14,2014-04-11 09:30,11,17.3,17.39,17.2,17.22,1397
VIQ14,2014-04-11 10:00,11,17.21,17.3,17.19,17.23,1056
VIQ14,2014-04-11 10:30,11,17.25,17.32,17.19,17.2,1157
VIQ14,2014-04-11 11:00,11,17.2,17.3,17.2,17.25,409
VIQ14,2014-04-11 11:30,11,17.25,17.3,17.25,17.27,76
VIQ14,2014-04-11 12:00,11,17.29,17.41,17.27,17.38,1608
VIQ14,2014-04-11 12:30,11,17.4,17.43,17.33,17.4,657
VIQ14,2014-04-11 13:00,11,17.4,17.45,17.31,17.42,748
VIQ14,2014-04-11 13:30,11,17.43,17.5,17.37,17.38,1109
VIQ14,2014-04-11 14:00,11,17.4,17.41,17.3,17.35,698
VIQ14,2014-04-11 14:30,11,17.38,17.44,17.35,17.42,1041
VIQ14,2014-04-11 15:00,11,17.42,17.5,17.42,17.45,2082
VIQ14,2014-04-14 02:00,14,17.5,17.5,17.45,17.48,61
VIQ14,2014-04-14 02:30,14,17.48,17.52,17.46,17.51,163
VIQ14,2014-04-14 03:00,14,17.54,17.55,17.47,17.51,31
VIQ14,2014-04-14 03:30,14,17.47,17.5,17.47,17.5,4
VIQ14,2014-04-14 04:00,14,17.5,17.56,17.5,17.56,24
VIQ14,2014-04-14 04:30,14,17.57,17.57,17.53,17.54,6
VIQ14,2014-04-14 05:00,14,17.55,17.55,17.5,17.53,15
VIQ14,2014-04-14 05:30,14,17.52,17.55,17.49,17.5,43
VIQ14,2014-04-14 06:00,14,17.5,17.5,17.47,17.48,20
VIQ14,2014-04-14 06:30,14,17.45,17.47,17.44,17.45,165
VIQ14,2014-04-14 07:00,14,17.45,17.47,17.37,17.39,97
VIQ14,2014-04-14 07:30,14,17.38,17.45,17.34,17.4,185
VIQ14,2014-04-14 08:00,14,17.42,17.42,17.32,17.33,132
VIQ14,2014-04-14 08:30,14,17.33,17.43,17.28,17.38,751
VIQ14,2014-04-14 09:00,14,17.38,17.44,17.35,17.43,519
VIQ14,2014-04-14 09:30,14,17.4,17.42,17.25,17.25,332
VIQ14,2014-04-14 10:00,14,17.25,17.39,17.25,17.37,289
VIQ14,2014-04-14 10:30,14,17.35,17.48,17.35,17.39,3234
VIQ14,2014-04-14 11:00,14,17.37,17.38,17.29,17.29,231
VIQ14,2014-04-14 11:30,14,17.3,17.3,17.2,17.22,318
VIQ14,2014-04-14 12:00,14,17.24,17.35,17.2,17.35,972
VIQ14,2014-04-14 12:30,14,17.3,17.35,17.3,17.34,142
VIQ14,2014-04-14 13:00,14,17.35,17.48,17.3,17.45,658
VIQ14,2014-04-14 13:30,14,17.45,17.48,17.38,17.48,254
VIQ14,2014-04-14 14:00,14,17.5,17.63,17.48,17.55,450
VIQ14,2014-04-14 14:30,14,17.5,17.5,17.3,17.35,690
VIQ14,2014-04-14 15:00,14,17.35,17.5,17.35,17.5,1064
VIQ14,2014-04-14 15:30,15,17.5,17.57,17.47,17.47,129
VIQ14,2014-04-14 16:00,15,17.48,17.5,17.48,17.5,26
VIQ14,2014-04-15 02:00,15,17.45,17.49,17.44,17.47,16
VIQ14,2014-04-15 02:30,15,17.48,17.5,17.46,17.46,17
VIQ14,2014-04-15 03:00,15,17.48,17.53,17.47,17.51,50
VIQ14,2014-04-15 05:00,15,17.5,17.5,17.5,17.5,1
VIQ14,2014-04-15 05:30,15,17.5,17.5,17.44,17.44,48
VIQ14,2014-04-15 06:00,15,17.43,17.45,17.37,17.4,39
VIQ14,2014-04-15 06:30,15,17.4,17.4,17.35,17.38,23
VIQ14,2014-04-15 07:00,15,17.35,17.42,17.35,17.4,338
VIQ14,2014-04-15 07:30,15,17.41,17.45,17.4,17.43,105
VIQ14,2014-04-15 08:00,15,17.45,17.45,17.41,17.43,261
VIQ14,2014-04-15 08:30,15,17.43,17.5,17.25,17.42,2261
VIQ14,2014-04-15 09:00,15,17.45,17.69,17.4,17.65,1992
VIQ14,2014-04-15 09:30,15,17.7,17.73,17.55,17.63,1369
VIQ14,2014-04-15 10:00,15,17.65,17.83,17.65,17.75,2166
VIQ14,2014-04-15 10:30,15,17.75,17.9,17.63,17.85,1431
VIQ14,2014-04-15 11:00,15,17.85,17.92,17.78,17.8,1521
VIQ14,2014-04-15 11:30,15,17.78,17.85,17.75,17.83,929
VIQ14,2014-04-15 12:00,15,17.85,17.89,17.69,17.7,1142
VIQ14,2014-04-15 12:30,15,17.7,17.75,17.63,17.65,945
VIQ14,2014-04-15 13:00,15,17.65,17.7,17.53,17.6,592
VIQ14,2014-04-15 13:30,15,17.55,17.55,17.39,17.5,477
VIQ14,2014-04-15 14:00,15,17.5,17.64,17.47,17.5,640
VIQ14,2014-04-15 14:30,15,17.49,17.55,17.35,17.39,638
VIQ14,2014-04-15 15:00,15,17.4,17.45,17.35,17.4,2191
VIQ14,2014-04-15 15:30,16,17.4,17.43,17.4,17.4,184
VIQ14,2014-04-15 16:00,16,17.37,17.37,17.34,17.37,69
VIQ14,2014-04-16 02:00,16,17.3,17.35,17.29,17.34,52
VIQ14,2014-04-16 04:00,16,17.3,17.3,17.3,17.3,1
VIQ14,2014-04-16 04:30,16,17.3,17.32,17.3,17.3,33
VIQ14,2014-04-16 05:00,16,17.28,17.3,17.28,17.3,4
VIQ14,2014-04-16 05:30,16,17.33,17.33,17.3,17.32,10
VIQ14,2014-04-16 06:30,16,17.3,17.3,17.27,17.27,45
VIQ14,2014-04-16 07:00,16,17.29,17.29,17.25,17.25,7
VIQ14,2014-04-16 07:30,16,17.28,17.29,17.27,17.27,17
VIQ14,2014-04-16 08:00,16,17.25,17.28,17.19,17.2,198
VIQ14,2014-04-16 08:30,16,17.2,17.33,17.15,17.3,748
VIQ14,2014-04-16 09:00,16,17.3,17.34,17.2,17.25,1410
VIQ14,2014-04-16 09:30,16,17.29,17.3,17.2,17.28,376
VIQ14,2014-04-16 10:00,16,17.3,17.34,17.2,17.2,612
VIQ14,2014-04-16 10:30,16,17.19,17.23,17.17,17.2,259
VIQ14,2014-04-16 11:00,16,17.19,17.2,17.15,17.17,219
VIQ14,2014-04-16 11:30,16,17.18,17.29,17.17,17.28,219
VIQ14,2014-04-16 12:00,16,17.25,17.31,17.25,17.27,73
VIQ14,2014-04-16 12:30,16,17.3,17.32,17.25,17.3,183
VIQ14,2014-04-16 13:00,16,17.3,17.32,17.25,17.3,152
VIQ14,2014-04-16 13:30,16,17.27,17.27,17.18,17.18,246
VIQ14,2014-04-16 14:00,16,17.17,17.22,17.15,17.17,307
VIQ14,2014-04-16 14:30,16,17.17,17.17,16.95,16.97,1835
VIQ14,2014-04-16 15:00,16,16.98,17.1,16.95,17.1,2927
VIQ14,2014-04-16 15:30,17,17.11,17.12,17.1,17.12,99
VIQ14,2014-04-16 16:00,17,17.15,17.15,17.1,17.15,33
VIQ14,2014-04-17 02:00,17,17.11,17.11,17.1,17.1,2
VIQ14,2014-04-17 03:00,17,17.12,17.12,17.12,17.12,15
VIQ14,2014-04-17 03:30,17,17.1,17.1,17.1,17.1,2
VIQ14,2014-04-17 04:30,17,17.15,17.15,17.15,17.15,1
VIQ14,2014-04-17 05:00,17,17.15,17.15,17.15,17.15,7
VIQ14,2014-04-17 05:30,17,17.15,17.15,17.15,17.15,3
VIQ14,2014-04-17 06:00,17,17.14,17.14,17.13,17.13,7
VIQ14,2014-04-17 06:30,17,17.12,17.14,17.1,17.13,28
VIQ14,2014-04-17 07:00,17,17.13,17.14,17.1,17.12,189
VIQ14,2014-04-17 07:30,17,17.1,17.1,17.05,17.05,33
VIQ14,2014-04-17 08:00,17,17.07,17.1,17.07,17.1,48
VIQ14,2014-04-17 08:30,17,17.15,17.18,17.05,17.12,1622
VIQ14,2014-04-17 09:00,17,17.1,17.17,16.93,16.94,1297
VIQ14,2014-04-17 09:30,17,16.94,17.09,16.9,17.04,573
VIQ14,2014-04-17 10:00,17,17.04,17.1,17,17.05,197
VIQ14,2014-04-17 10:30,17,17,17.14,17,17.05,302
VIQ14,2014-04-17 11:00,17,17.1,17.14,17.05,17.1,157
VIQ14,2014-04-17 11:30,17,17.12,17.15,17.1,17.12,892
VIQ14,2014-04-17 12:00,17,17.12,17.12,17.05,17.08,727
VIQ14,2014-04-17 12:30,17,17.07,17.1,17,17,467
VIQ14,2014-04-17 13:00,17,17,17.02,16.95,16.98,1475
VIQ14,2014-04-17 13:30,17,16.95,17.05,16.95,17,204
VIQ14,2014-04-17 14:00,17,17,17.05,17,17,212
VIQ14,2014-04-17 14:30,17,17,17.05,16.95,17.03,1013
VIQ14,2014-04-17 15:00,17,17.03,17.1,17,17,2012
VIQ14,2014-04-21 02:00,21,16.97,16.98,16.95,16.96,19
VIQ14,2014-04-21 04:30,21,16.97,16.97,16.97,16.97,12
VIQ14,2014-04-21 05:00,21,16.97,16.99,16.97,16.99,2
VIQ14,2014-04-21 06:00,21,16.99,16.99,16.99,16.99,20
VIQ14,2014-04-21 06:30,21,17,17,17,17,10
VIQ14,2014-04-21 07:00,21,17,17.03,17,17.02,28
VIQ14,2014-04-21 07:30,21,17.05,17.05,17.04,17.04,4
VIQ14,2014-04-21 08:00,21,17.03,17.03,17.03,17.03,1
VIQ14,2014-04-21 08:30,21,17.05,17.05,16.9,16.94,555
VIQ14,2014-04-21 09:00,21,16.9,17.02,16.9,16.99,467
VIQ14,2014-04-21 09:30,21,16.98,17.03,16.95,16.99,398
VIQ14,2014-04-21 10:00,21,16.98,16.98,16.93,16.98,559
VIQ14,2014-04-21 10:30,21,16.97,16.99,16.95,16.95,91
VIQ14,2014-04-21 11:00,21,16.95,16.98,16.9,16.98,99
VIQ14,2014-04-21 11:30,21,16.95,16.98,16.9,16.95,280
VIQ14,2014-04-21 12:00,21,16.95,16.99,16.93,16.94,355
VIQ14,2014-04-21 12:30,21,16.95,16.98,16.92,16.92,221
VIQ14,2014-04-21 13:00,21,16.92,16.97,16.9,16.95,207
VIQ14,2014-04-21 13:30,21,16.95,16.95,16.92,16.93,43
VIQ14,2014-04-21 14:00,21,16.92,17.03,16.92,16.99,395
VIQ14,2014-04-21 14:30,21,17,17,16.9,16.9,354
VIQ14,2014-04-21 15:00,21,16.94,17.05,16.9,17,2214
VIQ14,2014-04-21 15:30,22,17,17.02,17,17,63
VIQ14,2014-04-21 16:00,22,17.03,17.05,17,17,15
VIQ14,2014-04-22 02:00,22,17.07,17.07,16.95,16.95,33
VIQ14,2014-04-22 02:30,22,16.98,16.98,16.98,16.98,108
VIQ14,2014-04-22 03:00,22,17,17,17,17,5
VIQ14,2014-04-22 03:30,22,16.98,16.98,16.95,16.95,24
VIQ14,2014-04-22 04:00,22,16.95,16.95,16.95,16.95,5
VIQ14,2014-04-22 04:30,22,16.91,16.93,16.91,16.93,4
VIQ14,2014-04-22 05:00,22,16.9,16.9,16.9,16.9,10
VIQ14,2014-04-22 06:30,22,16.95,16.95,16.95,16.95,16
VIQ14,2014-04-22 07:00,22,16.95,16.95,16.93,16.95,23
VIQ14,2014-04-22 07:30,22,16.95,16.95,16.91,16.91,100
VIQ14,2014-04-22 08:00,22,16.93,16.97,16.93,16.97,172
VIQ14,2014-04-22 08:30,22,16.96,17.01,16.92,16.94,433
VIQ14,2014-04-22 09:00,22,16.95,16.97,16.9,16.93,841
VIQ14,2014-04-22 09:30,22,16.94,16.98,16.92,16.95,1342
VIQ14,2014-04-22 10:00,22,16.96,16.97,16.9,16.9,218
VIQ14,2014-04-22 10:30,22,16.92,17,16.92,17,169
VIQ14,2014-04-22 11:00,22,16.97,16.97,16.92,16.92,165
VIQ14,2014-04-22 11:30,22,16.93,16.95,16.9,16.9,192
VIQ14,2014-04-22 12:00,22,16.94,16.95,16.9,16.95,133
VIQ14,2014-04-22 12:30,22,16.93,16.95,16.9,16.91,85
VIQ14,2014-04-22 13:00,22,16.93,16.93,16.9,16.91,368
VIQ14,2014-04-22 13:30,22,16.9,16.91,16.88,16.9,352
VIQ14,2014-04-22 14:00,22,16.9,17,16.9,16.97,757
VIQ14,2014-04-22 14:30,22,16.96,17.05,16.95,16.95,1801
VIQ14,2014-04-22 15:00,22,16.97,17,16.92,17,3294
VIQ14,2014-04-22 15:30,23,16.96,16.97,16.93,16.94,488
VIQ14,2014-04-22 16:00,23,16.92,16.97,16.92,16.95,122
VIQ14,2014-04-23 02:00,23,16.95,16.96,16.93,16.93,18
VIQ14,2014-04-23 03:30,23,16.95,16.96,16.95,16.96,20
VIQ14,2014-04-23 04:30,23,16.94,16.97,16.94,16.97,6
VIQ14,2014-04-23 05:00,23,17,17.05,16.97,17.05,126
VIQ14,2014-04-23 05:30,23,17,17,16.97,16.97,23
VIQ14,2014-04-23 06:00,23,17,17.01,16.97,17.01,15
VIQ14,2014-04-23 06:30,23,16.98,17,16.97,16.97,16
VIQ14,2014-04-23 07:00,23,17,17,17,17,18
VIQ14,2014-04-23 07:30,23,17,17,16.95,16.98,63
VIQ14,2014-04-23 08:00,23,16.98,16.98,16.97,16.97,127
VIQ14,2014-04-23 08:30,23,16.97,17.05,16.95,17,311
VIQ14,2014-04-23 09:00,23,17.05,17.12,17.03,17.06,1509
VIQ14,2014-04-23 09:30,23,17.06,17.06,16.97,16.99,746
VIQ14,2014-04-23 10:00,23,17,17.05,16.95,17.04,171
VIQ14,2014-04-23 10:30,23,17.04,17.04,16.98,16.99,226
VIQ14,2014-04-23 11:00,23,17,17.03,16.98,17,230
VIQ14,2014-04-23 11:30,23,17,17,16.99,16.99,17
VIQ14,2014-04-23 12:00,23,16.99,16.99,16.98,16.98,3
VIQ14,2014-04-23 12:30,23,17,17.05,16.99,17.03,192
VIQ14,2014-04-23 13:00,23,17.03,17.05,17,17.03,73
VIQ14,2014-04-23 13:30,23,17.03,17.05,17.02,17.03,116
VIQ14,2014-04-23 14:00,23,17.03,17.05,17,17.02,346
VIQ14,2014-04-23 14:30,23,17.03,17.03,16.95,16.96,688
VIQ14,2014-04-23 15:00,23,16.95,17,16.9,17,3296
VIQ14,2014-04-23 15:30,24,16.97,16.98,16.89,16.93,715
VIQ14,2014-04-23 16:00,24,16.93,16.93,16.9,16.92,146
VIQ14,2014-04-24 02:00,24,16.9,16.95,16.89,16.91,60
VIQ14,2014-04-24 02:30,24,16.91,16.92,16.9,16.9,44
VIQ14,2014-04-24 06:00,24,16.89,16.91,16.88,16.9,105
VIQ14,2014-04-24 06:30,24,16.9,16.92,16.86,16.88,80
VIQ14,2014-04-24 07:00,24,16.88,16.89,16.88,16.88,185
VIQ14,2014-04-24 07:30,24,16.88,16.88,16.8,16.85,361
VIQ14,2014-04-24 08:00,24,16.85,16.94,16.8,16.92,233
VIQ14,2014-04-24 08:30,24,16.93,17.14,16.9,17.02,1123
VIQ14,2014-04-24 09:00,24,17.05,17.14,16.97,17.03,1007
VIQ14,2014-04-24 09:30,24,17.02,17.09,17,17.05,762
VIQ14,2014-04-24 10:00,24,17.05,17.05,16.92,16.95,338
VIQ14,2014-04-24 10:30,24,16.95,17,16.93,16.98,448
VIQ14,2014-04-24 11:00,24,17,17.02,16.97,17.02,168
VIQ14,2014-04-24 11:30,24,17,17.03,16.98,17,107
VIQ14,2014-04-24 12:00,24,17,17.02,16.98,17.01,68
VIQ14,2014-04-24 12:30,24,17.02,17.1,17.02,17.08,285
VIQ14,2014-04-24 13:00,24,17.1,17.13,17.07,17.1,564
VIQ14,2014-04-24 13:30,24,17.1,17.1,17.02,17.03,239
VIQ14,2014-04-24 14:00,24,17.05,17.07,16.97,17.04,690
VIQ14,2014-04-24 14:30,24,17.03,17.05,17,17,267
VIQ14,2014-04-24 15:00,24,17.03,17.05,16.95,17,2639
VIQ14,2014-04-24 15:30,25,17,17.02,16.94,17.02,171
VIQ14,2014-04-24 16:00,25,16.98,17,16.98,17,5
VIQ14,2014-04-25 02:00,25,17.04,17.05,17.01,17.05,42
VIQ14,2014-04-25 02:30,25,17.02,17.02,17.02,17.02,5
VIQ14,2014-04-25 03:00,25,17,17,17,17,3
VIQ14,2014-04-25 03:30,25,17.01,17.02,16.99,16.99,21
VIQ14,2014-04-25 04:30,25,17.01,17.01,17.01,17.01,4
VIQ14,2014-04-25 05:30,25,17.02,17.08,17.02,17.06,54
VIQ14,2014-04-25 06:00,25,17.1,17.1,17.05,17.08,33
VIQ14,2014-04-25 06:30,25,17.05,17.08,17.05,17.05,19
VIQ14,2014-04-25 07:00,25,17.06,17.07,17.01,17.05,72
VIQ14,2014-04-25 07:30,25,17.04,17.07,17.03,17.04,117
VIQ14,2014-04-25 08:00,25,17.03,17.15,17.03,17.13,207
VIQ14,2014-04-25 08:30,25,17.1,17.2,17.1,17.18,548
VIQ14,2014-04-25 09:00,25,17.2,17.2,17.1,17.16,455
VIQ14,2014-04-25 09:30,25,17.2,17.25,17.17,17.2,593
VIQ14,2014-04-25 10:00,25,17.24,17.28,17.2,17.24,577
VIQ14,2014-04-25 10:30,25,17.2,17.2,17.15,17.18,212
VIQ14,2014-04-25 11:00,25,17.2,17.23,17.18,17.18,239
VIQ14,2014-04-25 11:30,25,17.19,17.22,17.18,17.2,120
VIQ14,2014-04-25 12:00,25,17.2,17.23,17.17,17.17,159
VIQ14,2014-04-25 12:30,25,17.2,17.23,17.17,17.18,116
VIQ14,2014-04-25 13:00,25,17.2,17.28,17.2,17.22,419
VIQ14,2014-04-25 13:30,25,17.23,17.26,17.17,17.2,366
VIQ14,2014-04-25 14:00,25,17.19,17.2,17.1,17.12,278
VIQ14,2014-04-25 14:30,25,17.13,17.13,17.05,17.05,423
VIQ14,2014-04-25 15:00,25,17.05,17.1,17.05,17.1,669
VIQ14,2014-04-28 02:00,28,17.05,17.05,16.95,17,50
VIQ14,2014-04-28 02:30,28,17.05,17.05,17,17,8
VIQ14,2014-04-28 03:00,28,16.98,16.99,16.98,16.99,11
VIQ14,2014-04-28 03:30,28,16.97,16.98,16.97,16.98,10
VIQ14,2014-04-28 04:00,28,16.96,16.96,16.93,16.93,14
VIQ14,2014-04-28 04:30,28,16.95,16.97,16.92,16.93,287
VIQ14,2014-04-28 05:00,28,16.94,16.94,16.92,16.92,28
VIQ14,2014-04-28 05:30,28,16.95,17.02,16.93,17,180
VIQ14,2014-04-28 06:00,28,17,17,16.97,16.97,22
VIQ14,2014-04-28 06:30,28,16.97,16.97,16.95,16.95,31
VIQ14,2014-04-28 07:30,28,16.98,17.01,16.98,17,110
VIQ14,2014-04-28 08:00,28,17.03,17.03,16.97,16.99,139
VIQ14,2014-04-28 08:30,28,17,17.1,16.97,17,276
VIQ14,2014-04-28 09:00,28,17,17.02,16.92,16.96,617
VIQ14,2014-04-28 09:30,28,16.95,16.95,16.9,16.94,203
VIQ14,2014-04-28 10:00,28,16.94,17,16.91,16.98,436
VIQ14,2014-04-28 10:30,28,16.95,17.02,16.93,17,405
VIQ14,2014-04-28 11:00,28,16.95,17.05,16.95,16.99,344
VIQ14,2014-04-28 11:30,28,16.98,16.98,16.96,16.98,30
VIQ14,2014-04-28 12:00,28,17,17.17,17,17.13,467
VIQ14,2014-04-28 12:30,28,17.13,17.16,17.08,17.1,351
VIQ14,2014-04-28 13:00,28,17.1,17.15,17.02,17.02,297
VIQ14,2014-04-28 13:30,28,17.02,17.07,16.98,17,667
VIQ14,2014-04-28 14:00,28,17,17,16.89,16.9,509
VIQ14,2014-04-28 14:30,28,16.9,16.9,16.8,16.85,522
VIQ14,2014-04-28 15:00,28,16.8,16.85,16.75,16.75,869
VIQ14,2014-04-28 15:30,29,16.8,16.8,16.73,16.78,847
VIQ14,2014-04-28 16:00,29,16.78,16.78,16.75,16.75,88
VIQ14,2014-04-29 02:00,29,16.73,16.73,16.71,16.71,51
VIQ14,2014-04-29 02:30,29,16.72,16.77,16.72,16.76,104
VIQ14,2014-04-29 03:00,29,16.75,16.75,16.75,16.75,9
VIQ14,2014-04-29 03:30,29,16.78,16.78,16.77,16.78,21
VIQ14,2014-04-29 04:30,29,16.75,16.75,16.75,16.75,10
VIQ14,2014-04-29 05:30,29,16.74,16.74,16.73,16.74,28
VIQ14,2014-04-29 06:00,29,16.75,16.75,16.73,16.73,10
VIQ14,2014-04-29 06:30,29,16.74,16.75,16.73,16.75,19
VIQ14,2014-04-29 08:00,29,16.78,16.79,16.76,16.76,57
VIQ14,2014-04-29 08:30,29,16.8,16.81,16.74,16.77,434
VIQ14,2014-04-29 09:00,29,16.79,16.83,16.75,16.81,384
VIQ14,2014-04-29 09:30,29,16.84,16.84,16.74,16.77,247
VIQ14,2014-04-29 10:00,29,16.75,16.8,16.75,16.75,96
VIQ14,2014-04-29 10:30,29,16.75,16.78,16.75,16.77,67
VIQ14,2014-04-29 11:00,29,16.75,16.78,16.75,16.78,30
VIQ14,2014-04-29 11:30,29,16.77,16.8,16.75,16.77,125
VIQ14,2014-04-29 12:00,29,16.78,16.8,16.77,16.77,81
VIQ14,2014-04-29 12:30,29,16.8,16.8,16.73,16.75,220
VIQ14,2014-04-29 13:00,29,16.73,16.77,16.73,16.75,240
VIQ14,2014-04-29 13:30,29,16.73,16.73,16.7,16.7,219
VIQ14,2014-04-29 14:00,29,16.68,16.7,16.67,16.7,36
VIQ14,2014-04-29 14:30,29,16.7,16.7,16.65,16.68,53
VIQ14,2014-04-29 15:00,29,16.65,16.7,16.6,16.68,1918
VIQ14,2014-04-29 15:30,30,16.69,16.7,16.66,16.66,76
VIQ14,2014-04-29 16:00,30,16.67,16.67,16.67,16.67,1
VIQ14,2014-04-30 02:30,30,16.71,16.71,16.71,16.71,12
VIQ14,2014-04-30 03:00,30,16.71,16.71,16.7,16.7,11
VIQ14,2014-04-30 03:30,30,16.75,16.75,16.75,16.75,4
VIQ14,2014-04-30 04:00,30,16.71,16.71,16.71,16.71,10
VIQ14,2014-04-30 06:00,30,16.71,16.72,16.71,16.71,9
VIQ14,2014-04-30 06:30,30,16.71,16.71,16.7,16.7,47
VIQ14,2014-04-30 07:00,30,16.7,16.7,16.65,16.67,195
VIQ14,2014-04-30 07:30,30,16.67,16.72,16.66,16.7,308
VIQ14,2014-04-30 08:00,30,16.68,16.7,16.68,16.7,15
VIQ14,2014-04-30 08:30,30,16.73,16.75,16.68,16.73,485
VIQ14,2014-04-30 09:00,30,16.75,16.75,16.67,16.67,284
VIQ14,2014-04-30 09:30,30,16.68,16.7,16.63,16.66,434
VIQ14,2014-04-30 10:00,30,16.68,16.75,16.66,16.7,129
VIQ14,2014-04-30 10:30,30,16.7,16.75,16.68,16.73,263
VIQ14,2014-04-30 11:00,30,16.73,16.73,16.72,16.72,4
VIQ14,2014-04-30 11:30,30,16.72,16.75,16.67,16.67,88
VIQ14,2014-04-30 12:00,30,16.69,16.73,16.67,16.68,499
VIQ14,2014-04-30 12:30,30,16.7,16.75,16.65,16.67,467
VIQ14,2014-04-30 13:00,30,16.68,16.7,16.58,16.68,864
VIQ14,2014-04-30 13:30,30,16.65,16.68,16.62,16.65,688
VIQ14,2014-04-30 14:00,30,16.68,16.75,16.67,16.7,329
VIQ14,2014-04-30 14:30,30,16.7,16.73,16.63,16.7,537
VIQ14,2014-04-30 15:00,30,16.69,16.7,16.6,16.65,842
VIQ14,2014-04-30 15:30,1,16.68,16.73,16.65,16.69,271
VIQ14,2014-04-30 16:00,1,16.65,16.65,16.65,16.65,1
VIQ14,2014-05-01 02:00,1,16.7,16.7,16.7,16.7,3
VIQ14,2014-05-01 05:30,1,16.68,16.68,16.68,16.68,1
VIQ14,2014-05-01 06:00,1,16.69,16.69,16.69,16.69,1
VIQ14,2014-05-01 06:30,1,16.67,16.67,16.67,16.67,12
VIQ14,2014-05-01 07:30,1,16.67,16.71,16.67,16.71,4
VIQ14,2014-05-01 08:00,1,16.73,16.73,16.72,16.72,27
VIQ14,2014-05-01 08:30,1,16.7,16.76,16.65,16.72,578
VIQ14,2014-05-01 09:00,1,16.7,16.75,16.65,16.69,502
VIQ14,2014-05-01 09:30,1,16.67,16.68,16.62,16.67,425
VIQ14,2014-05-01 10:00,1,16.66,16.7,16.62,16.62,302
VIQ14,2014-05-01 10:30,1,16.64,16.64,16.6,16.62,222
VIQ14,2014-05-01 11:00,1,16.62,16.63,16.62,16.62,20
VIQ14,2014-05-01 11:30,1,16.63,16.65,16.6,16.63,150
VIQ14,2014-05-01 12:00,1,16.6,16.65,16.6,16.65,228
VIQ14,2014-05-01 12:30,1,16.65,16.69,16.63,16.67,358
VIQ14,2014-05-01 13:00,1,16.68,16.68,16.63,16.65,247
VIQ14,2014-05-01 13:30,1,16.65,16.69,16.64,16.67,270
VIQ14,2014-05-01 14:00,1,16.65,16.69,16.63,16.67,373
VIQ14,2014-05-01 14:30,1,16.67,16.7,16.65,16.65,487
VIQ14,2014-05-01 15:00,1,16.68,16.7,16.65,16.65,744
VIQ14,2014-05-01 15:30,2,16.7,16.7,16.65,16.65,169
VIQ14,2014-05-01 16:00,2,16.63,16.64,16.6,16.6,78
VIQ14,2014-05-02 02:00,2,16.65,16.67,16.62,16.65,28
VIQ14,2014-05-02 02:30,2,16.65,16.65,16.65,16.65,10
VIQ14,2014-05-02 03:00,2,16.6,16.63,16.6,16.63,11
VIQ14,2014-05-02 06:00,2,16.63,16.63,16.63,16.63,5
VIQ14,2014-05-02 07:00,2,16.61,16.63,16.6,16.6,105
VIQ14,2014-05-02 07:30,2,16.6,16.63,16.45,16.6,473
VIQ14,2014-05-02 08:00,2,16.62,16.62,16.6,16.6,52
VIQ14,2014-05-02 08:30,2,16.65,16.72,16.58,16.72,1246
VIQ14,2014-05-02 09:00,2,16.7,16.72,16.64,16.69,1127
VIQ14,2014-05-02 09:30,2,16.7,16.83,16.69,16.79,814
VIQ14,2014-05-02 10:00,2,16.8,16.82,16.75,16.82,374
VIQ14,2014-05-02 10:30,2,16.8,16.8,16.71,16.73,396
VIQ14,2014-05-02 11:00,2,16.73,16.74,16.73,16.74,102
VIQ14,2014-05-02 11:30,2,16.73,16.74,16.7,16.73,297
VIQ14,2014-05-02 12:00,2,16.74,16.8,16.72,16.77,256
VIQ14,2014-05-02 12:30,2,16.78,16.8,16.76,16.79,120
VIQ14,2014-05-02 13:00,2,16.8,16.83,16.77,16.8,386
VIQ14,2014-05-02 13:30,2,16.78,16.8,16.77,16.77,15
VIQ14,2014-05-02 14:00,2,16.75,16.78,16.73,16.73,267
VIQ14,2014-05-02 14:30,2,16.75,16.77,16.7,16.7,487
VIQ14,2014-05-02 15:00,2,16.7,16.8,16.7,16.75,1063
VIQ14,2014-05-05 02:00,5,16.8,16.8,16.8,16.8,27
VIQ14,2014-05-05 02:30,5,16.8,16.8,16.8,16.8,6
VIQ14,2014-05-05 03:00,5,16.8,16.85,16.79,16.85,65
VIQ14,2014-05-05 03:30,5,16.83,16.88,16.82,16.88,98
VIQ14,2014-05-05 04:00,5,16.88,16.9,16.85,16.9,102
VIQ14,2014-05-05 04:30,5,16.87,16.87,16.87,16.87,2
VIQ14,2014-05-05 05:00,5,16.88,16.88,16.83,16.83,12
VIQ14,2014-05-05 05:30,5,16.82,16.83,16.82,16.82,6
VIQ14,2014-05-05 06:00,5,16.83,16.85,16.82,16.85,18
VIQ14,2014-05-05 06:30,5,16.87,16.87,16.87,16.87,6
VIQ14,2014-05-05 07:00,5,16.87,16.87,16.85,16.87,5
VIQ14,2014-05-05 07:30,5,16.85,16.87,16.85,16.85,11
VIQ14,2014-05-05 08:00,5,16.88,16.92,16.87,16.9,229
VIQ14,2014-05-05 08:30,5,16.9,16.94,16.8,16.8,603
VIQ14,2014-05-05 09:00,5,16.78,16.85,16.73,16.79,377
VIQ14,2014-05-05 09:30,5,16.78,16.78,16.72,16.78,301
VIQ14,2014-05-05 10:00,5,16.75,16.8,16.75,16.75,62
VIQ14,2014-05-05 10:30,5,16.75,16.79,16.72,16.76,415
VIQ14,2014-05-05 11:00,5,16.77,16.78,16.75,16.77,285
VIQ14,2014-05-05 11:30,5,16.77,16.77,16.75,16.77,41
VIQ14,2014-05-05 12:00,5,16.8,16.8,16.77,16.77,75
VIQ14,2014-05-05 12:30,5,16.77,16.77,16.75,16.75,42
VIQ14,2014-05-05 13:00,5,16.77,16.78,16.75,16.77,179
VIQ14,2014-05-05 13:30,5,16.75,16.77,16.67,16.69,393
VIQ14,2014-05-05 14:00,5,16.7,16.7,16.65,16.65,39
VIQ14,2014-05-05 14:30,5,16.7,16.7,16.6,16.64,507
VIQ14,2014-05-05 15:00,5,16.65,16.65,16.55,16.55,1180
VIQ14,2014-05-05 15:30,6,16.55,16.59,16.54,16.59,117
VIQ14,2014-05-05 16:00,6,16.59,16.59,16.55,16.57,52
VIQ14,2014-05-06 02:00,6,16.58,16.59,16.56,16.58,33
VIQ14,2014-05-06 02:30,6,16.59,16.59,16.56,16.57,43
VIQ14,2014-05-06 03:00,6,16.6,16.6,16.6,16.6,7
VIQ14,2014-05-06 05:30,6,16.6,16.6,16.6,16.6,1
VIQ14,2014-05-06 06:00,6,16.61,16.65,16.6,16.64,48
VIQ14,2014-05-06 06:30,6,16.64,16.64,16.6,16.64,10
VIQ14,2014-05-06 07:30,6,16.64,16.66,16.61,16.64,104
VIQ14,2014-05-06 08:00,6,16.65,16.65,16.6,16.6,42
VIQ14,2014-05-06 08:30,6,16.65,16.65,16.59,16.61,398
VIQ14,2014-05-06 09:00,6,16.61,16.65,16.58,16.59,200
VIQ14,2014-05-06 09:30,6,16.57,16.6,16.55,16.59,103
VIQ14,2014-05-06 10:00,6,16.6,16.64,16.57,16.6,347
VIQ14,2014-05-06 10:30,6,16.61,16.62,16.55,16.58,273
VIQ14,2014-05-06 11:00,6,16.57,16.57,16.52,16.55,731
VIQ14,2014-05-06 11:30,6,16.54,16.55,16.53,16.54,91
VIQ14,2014-05-06 12:00,6,16.55,16.56,16.52,16.55,407
VIQ14,2014-05-06 12:30,6,16.55,16.64,16.55,16.62,414
VIQ14,2014-05-06 13:00,6,16.65,16.69,16.62,16.67,778
VIQ14,2014-05-06 13:30,6,16.67,16.7,16.65,16.67,272
VIQ14,2014-05-06 14:00,6,16.67,16.7,16.6,16.65,665
VIQ14,2014-05-06 14:30,6,16.65,16.7,16.63,16.65,1013
VIQ14,2014-05-06 15:00,6,16.67,16.75,16.67,16.72,1160
VIQ14,2014-05-06 15:30,7,16.75,16.77,16.7,16.74,366
VIQ14,2014-05-06 16:00,7,16.74,16.75,16.72,16.72,32
VIQ14,2014-05-07 02:00,7,16.73,16.73,16.73,16.73,2
VIQ14,2014-05-07 02:30,7,16.7,16.7,16.7,16.7,10
VIQ14,2014-05-07 03:00,7,16.7,16.71,16.7,16.71,125
VIQ14,2014-05-07 04:00,7,16.65,16.69,16.65,16.68,21
VIQ14,2014-05-07 04:30,7,16.7,16.7,16.7,16.7,10
VIQ14,2014-05-07 05:00,7,16.7,16.7,16.7,16.7,10
VIQ14,2014-05-07 06:00,7,16.66,16.67,16.64,16.65,92
VIQ14,2014-05-07 06:30,7,16.65,16.69,16.64,16.68,138
VIQ14,2014-05-07 07:00,7,16.65,16.65,16.59,16.6,135
VIQ14,2014-05-07 07:30,7,16.64,16.65,16.63,16.65,39
VIQ14,2014-05-07 08:00,7,16.64,16.7,16.64,16.7,56
VIQ14,2014-05-07 08:30,7,16.65,16.69,16.6,16.69,685
VIQ14,2014-05-07 09:00,7,16.69,16.8,16.62,16.7,2106
VIQ14,2014-05-07 09:30,7,16.7,16.73,16.62,16.64,679
VIQ14,2014-05-07 10:00,7,16.65,16.7,16.58,16.65,443
VIQ14,2014-05-07 10:30,7,16.6,16.63,16.5,16.54,546
VIQ14,2014-05-07 11:00,7,16.54,16.57,16.54,16.57,256
VIQ14,2014-05-07 11:30,7,16.57,16.57,16.55,16.55,204
VIQ14,2014-05-07 12:00,7,16.56,16.58,16.52,16.54,351
VIQ14,2014-05-07 12:30,7,16.54,16.57,16.51,16.57,323
VIQ14,2014-05-07 13:00,7,16.55,16.55,16.51,16.52,113
VIQ14,2014-05-07 13:30,7,16.51,16.53,16.5,16.52,118
VIQ14,2014-05-07 14:00,7,16.52,16.53,16.5,16.5,87
VIQ14,2014-05-07 14:30,7,16.5,16.55,16.48,16.5,2092
VIQ14,2014-05-07 15:00,7,16.5,16.55,16.48,16.5,1497
VIQ14,2014-05-07 15:30,8,16.5,16.5,16.44,16.48,179
VIQ14,2014-05-07 16:00,8,16.48,16.48,16.48,16.48,11
VIQ14,2014-05-08 02:00,8,16.5,16.51,16.48,16.48,31
VIQ14,2014-05-08 02:30,8,16.45,16.48,16.45,16.48,13
VIQ14,2014-05-08 03:00,8,16.45,16.45,16.45,16.45,3
VIQ14,2014-05-08 04:00,8,16.47,16.47,16.47,16.47,3
VIQ14,2014-05-08 04:30,8,16.47,16.47,16.47,16.47,24
VIQ14,2014-05-08 06:00,8,16.49,16.49,16.48,16.48,3
VIQ14,2014-05-08 06:30,8,16.45,16.5,16.45,16.47,32
VIQ14,2014-05-08 07:00,8,16.47,16.5,16.47,16.49,32
VIQ14,2014-05-08 07:30,8,16.47,16.5,16.4,16.45,178
VIQ14,2014-05-08 08:00,8,16.5,16.5,16.45,16.45,40
VIQ14,2014-05-08 08:30,8,16.45,16.5,16.3,16.3,1800
VIQ14,2014-05-08 09:00,8,16.32,16.33,16.25,16.31,1786
VIQ14,2014-05-08 09:30,8,16.31,16.35,16.28,16.28,528
VIQ14,2014-05-08 10:00,8,16.3,16.33,16.25,16.3,750
VIQ14,2014-05-08 10:30,8,16.28,16.29,16.23,16.25,354
VIQ14,2014-05-08 11:00,8,16.25,16.28,16.23,16.24,566
VIQ14,2014-05-08 11:30,8,16.23,16.3,16.23,16.28,269
VIQ14,2014-05-08 12:00,8,16.28,16.35,16.23,16.32,574
VIQ14,2014-05-08 12:30,8,16.34,16.37,16.28,16.35,362
VIQ14,2014-05-08 13:00,8,16.35,16.42,16.35,16.39,368
VIQ14,2014-05-08 13:30,8,16.35,16.47,16.35,16.45,568
VIQ14,2014-05-08 14:00,8,16.48,16.54,16.42,16.45,725
VIQ14,2014-05-08 14:30,8,16.45,16.5,16.42,16.5,234
VIQ14,2014-05-08 15:00,8,16.47,16.5,16.4,16.45,717
VIQ14,2014-05-08 15:30,9,16.48,16.52,16.42,16.5,309
VIQ14,2014-05-08 16:00,9,16.5,16.5,16.5,16.5,5
VIQ14,2014-05-09 02:00,9,16.46,16.46,16.46,16.46,1
VIQ14,2014-05-09 02:30,9,16.45,16.45,16.43,16.43,10
VIQ14,2014-05-09 03:00,9,16.4,16.4,16.39,16.4,30
VIQ14,2014-05-09 04:30,9,16.45,16.45,16.45,16.45,5
VIQ14,2014-05-09 05:00,9,16.4,16.4,16.4,16.4,1
VIQ14,2014-05-09 05:30,9,16.42,16.42,16.42,16.42,1
VIQ14,2014-05-09 06:30,9,16.45,16.49,16.45,16.45,64
VIQ14,2014-05-09 07:00,9,16.45,16.48,16.44,16.45,100
VIQ14,2014-05-09 07:30,9,16.44,16.44,16.4,16.4,87
VIQ14,2014-05-09 08:00,9,16.4,16.42,16.4,16.42,55
VIQ14,2014-05-09 08:30,9,16.4,16.55,16.35,16.45,748
VIQ14,2014-05-09 09:00,9,16.45,16.52,16.4,16.42,958
VIQ14,2014-05-09 09:30,9,16.4,16.45,16.39,16.4,521
VIQ14,2014-05-09 10:00,9,16.45,16.49,16.4,16.44,229
VIQ14,2014-05-09 10:30,9,16.4,16.4,16.3,16.35,769
VIQ14,2014-05-09 11:00,9,16.3,16.37,16.3,16.3,251
VIQ14,2014-05-09 11:30,9,16.3,16.32,16.23,16.27,1206
VIQ14,2014-05-09 12:00,9,16.25,16.27,16.2,16.2,454
VIQ14,2014-05-09 12:30,9,16.2,16.29,16.2,16.29,292
VIQ14,2014-05-09 13:00,9,16.3,16.35,16.25,16.3,140
VIQ14,2014-05-09 13:30,9,16.32,16.32,16.25,16.25,271
VIQ14,2014-05-09 14:00,9,16.27,16.3,16.25,16.29,179
VIQ14,2014-05-09 14:30,9,16.25,16.3,16.25,16.25,397
VIQ14,2014-05-09 15:00,9,16.26,16.3,16.23,16.3,956
VIQ14,2014-05-12 02:00,12,16.22,16.23,16.15,16.2,345
VIQ14,2014-05-12 02:30,12,16.2,16.22,16.16,16.22,479
VIQ14,2014-05-12 04:00,12,16.2,16.25,16.2,16.22,79
VIQ14,2014-05-12 04:30,12,16.2,16.2,16.2,16.2,10
VIQ14,2014-05-12 05:00,12,16.2,16.22,16.2,16.2,53
VIQ14,2014-05-12 05:30,12,16.2,16.22,16.17,16.19,285
VIQ14,2014-05-12 06:00,12,16.18,16.18,16.17,16.17,13
VIQ14,2014-05-12 06:30,12,16.18,16.18,16.15,16.17,9
VIQ14,2014-05-12 07:00,12,16.16,16.18,16.16,16.18,60
VIQ14,2014-05-12 07:30,12,16.16,16.17,16.15,16.15,91
VIQ14,2014-05-12 08:00,12,16.1,16.15,16.1,16.15,283
VIQ14,2014-05-12 08:30,12,16.15,16.19,16.1,16.15,1271
VIQ14,2014-05-12 09:00,12,16.13,16.15,16.1,16.12,1630
VIQ14,2014-05-12 09:30,12,16.1,16.13,16.05,16.11,977
VIQ14,2014-05-12 10:00,12,16.11,16.11,16.05,16.08,607
VIQ14,2014-05-12 10:30,12,16.1,16.1,16,16,522
VIQ14,2014-05-12 11:00,12,16,16.05,16,16,141
VIQ14,2014-05-12 11:30,12,16,16.05,16,16,221
VIQ14,2014-05-12 12:00,12,16.04,16.04,15.95,15.95,572
VIQ14,2014-05-12 12:30,12,15.98,16,15.95,15.98,96
VIQ14,2014-05-12 13:00,12,15.95,16,15.95,15.95,132
VIQ14,2014-05-12 13:30,12,15.95,15.99,15.93,15.95,385
VIQ14,2014-05-12 14:00,12,15.94,16,15.9,15.95,478
VIQ14,2014-05-12 14:30,12,15.98,16,15.95,15.97,656
VIQ14,2014-05-12 15:00,12,15.98,16.05,15.95,16.05,988
VIQ14,2014-05-12 15:30,13,16.03,16.03,16,16,61
VIQ14,2014-05-12 16:00,13,16,16.05,16,16.05,43
VIQ14,2014-05-13 02:00,13,16.05,16.05,15.96,16,70
VIQ14,2014-05-13 02:30,13,15.97,15.98,15.95,15.95,46
VIQ14,2014-05-13 03:00,13,15.95,15.95,15.95,15.95,3
VIQ14,2014-05-13 05:00,13,15.95,15.95,15.95,15.95,16
VIQ14,2014-05-13 05:30,13,15.97,15.97,15.97,15.97,4
VIQ14,2014-05-13 06:00,13,15.96,15.96,15.95,15.95,6
VIQ14,2014-05-13 06:30,13,15.94,15.95,15.93,15.93,8
VIQ14,2014-05-13 07:00,13,15.94,15.95,15.94,15.95,5
VIQ14,2014-05-13 07:30,13,15.95,15.99,15.95,15.99,82
VIQ14,2014-05-13 08:00,13,15.98,15.99,15.98,15.99,22
VIQ14,2014-05-13 08:30,13,16,16,15.95,16,466
VIQ14,2014-05-13 09:00,13,16,16.03,15.93,15.94,1831
VIQ14,2014-05-13 09:30,13,15.95,15.98,15.9,15.9,1395
VIQ14,2014-05-13 10:00,13,15.94,16,15.93,15.95,429
VIQ14,2014-05-13 10:30,13,15.99,16,15.98,15.98,91
VIQ14,2014-05-13 11:00,13,15.98,16,15.95,15.98,126
VIQ14,2014-05-13 11:30,13,15.98,15.99,15.95,15.98,63
VIQ14,2014-05-13 12:00,13,15.98,15.98,15.98,15.98,27
VIQ14,2014-05-13 12:30,13,15.98,15.98,15.97,15.98,81
VIQ14,2014-05-13 13:00,13,15.98,16,15.95,16,39
VIQ14,2014-05-13 13:30,13,16,16,15.95,16,88
VIQ14,2014-05-13 14:00,13,15.98,16.05,15.98,16,902
VIQ14,2014-05-13 14:30,13,16.04,16.07,16,16,573
VIQ14,2014-05-13 15:00,13,16.02,16.05,15.98,16.05,1061
VIQ14,2014-05-13 15:30,14,16.03,16.03,15.95,15.98,264
VIQ14,2014-05-13 16:00,14,15.98,15.98,15.95,15.95,23
VIQ14,2014-05-14 02:00,14,16,16,15.98,16,9
VIQ14,2014-05-14 03:00,14,16,16,16,16,1
VIQ14,2014-05-14 04:00,14,16,16,16,16,2
VIQ14,2014-05-14 05:30,14,16.04,16.04,16.03,16.03,24
VIQ14,2014-05-14 06:00,14,16.03,16.03,16.02,16.02,20
VIQ14,2014-05-14 07:00,14,16.02,16.04,16.02,16.04,26
VIQ14,2014-05-14 08:00,14,16.05,16.05,16.04,16.05,38
VIQ14,2014-05-14 08:30,14,16.05,16.1,16,16.03,720
VIQ14,2014-05-14 09:00,14,16.03,16.08,15.96,16.02,1318
VIQ14,2014-05-14 09:30,14,16.05,16.05,16,16.03,751
VIQ14,2014-05-14 10:00,14,16.02,16.05,16,16,602
VIQ14,2014-05-14 10:30,14,16,16.08,16,16.08,808
VIQ14,2014-05-14 11:00,14,16.05,16.08,16.05,16.08,855
VIQ14,2014-05-14 11:30,14,16.06,16.08,16,16.02,517
VIQ14,2014-05-14 12:00,14,16.03,16.03,16.01,16.03,199
VIQ14,2014-05-14 12:30,14,16,16.05,16,16.02,32
VIQ14,2014-05-14 13:00,14,16.05,16.05,16,16.02,14
VIQ14,2014-05-14 13:30,14,16.02,16.1,16.02,16.1,721
VIQ14,2014-05-14 14:00,14,16.1,16.13,16.08,16.11,283
VIQ14,2014-05-14 14:30,14,16.13,16.15,16.05,16.08,1024
VIQ14,2014-05-14 15:00,14,16.08,16.12,16.05,16.1,1781
VIQ14,2014-05-14 15:30,15,16.07,16.11,16,16.11,884
VIQ14,2014-05-14 16:00,15,16.05,16.08,16.05,16.06,69
VIQ14,2014-05-15 02:00,15,16,16,16,16,8
VIQ14,2014-05-15 02:30,15,15.95,16,15.95,15.95,19
VIQ14,2014-05-15 03:00,15,16,16.03,16,16.02,51
VIQ14,2014-05-15 03:30,15,16.01,16.05,16.01,16.05,31
VIQ14,2014-05-15 04:00,15,16,16.03,16,16.02,70
VIQ14,2014-05-15 04:30,15,16.05,16.05,16.05,16.05,2
VIQ14,2014-05-15 05:00,15,16.05,16.05,16.02,16.04,25
VIQ14,2014-05-15 05:30,15,16.05,16.05,16.02,16.02,16
VIQ14,2014-05-15 06:00,15,16.04,16.08,16.04,16.08,28
VIQ14,2014-05-15 06:30,15,16.09,16.1,16.06,16.08,56
VIQ14,2014-05-15 07:00,15,16.09,16.12,16.09,16.1,88
VIQ14,2014-05-15 07:30,15,16.05,16.13,16.05,16.12,123
VIQ14,2014-05-15 08:00,15,16.13,16.17,16.13,16.17,112
VIQ14,2014-05-15 08:30,15,16.2,16.24,16.1,16.13,1934
VIQ14,2014-05-15 09:00,15,16.14,16.24,16.1,16.15,3302
VIQ14,2014-05-15 09:30,15,16.15,16.25,16.13,16.25,2402
VIQ14,2014-05-15 10:00,15,16.2,16.35,16.2,16.3,1718
VIQ14,2014-05-15 10:30,15,16.3,16.35,16.15,16.32,1596
VIQ14,2014-05-15 11:00,15,16.32,16.32,16.25,16.3,930
VIQ14,2014-05-15 11:30,15,16.3,16.32,16.25,16.28,1121
VIQ14,2014-05-15 12:00,15,16.28,16.3,16.25,16.25,319
VIQ14,2014-05-15 12:30,15,16.27,16.3,16.25,16.25,234
VIQ14,2014-05-15 13:00,15,16.26,16.3,16.2,16.25,767
VIQ14,2014-05-15 13:30,15,16.28,16.28,16.15,16.23,362
VIQ14,2014-05-15 14:00,15,16.2,16.25,16.15,16.2,867
VIQ14,2014-05-15 14:30,15,16.18,16.19,16.1,16.1,1171
VIQ14,2014-05-15 15:00,15,16.1,16.15,16.08,16.15,945
VIQ14,2014-05-15 15:30,16,16.1,16.14,16.07,16.14,165
VIQ14,2014-05-15 16:00,16,16.15,16.15,16.15,16.15,24
VIQ14,2014-05-16 02:00,16,16.15,16.15,16.15,16.15,10
VIQ14,2014-05-16 02:30,16,16.15,16.15,16.13,16.13,17
VIQ14,2014-05-16 03:30,16,16.1,16.13,16.1,16.13,22
VIQ14,2014-05-16 04:00,16,16.1,16.1,16.1,16.1,24
VIQ14,2014-05-16 04:30,16,16.1,16.1,16.1,16.1,2
VIQ14,2014-05-16 05:00,16,16.15,16.15,16.1,16.15,32
VIQ14,2014-05-16 05:30,16,16.18,16.22,16.16,16.2,115
VIQ14,2014-05-16 06:00,16,16.2,16.2,16.2,16.2,8
VIQ14,2014-05-16 06:30,16,16.15,16.18,16.13,16.15,39
VIQ14,2014-05-16 07:00,16,16.17,16.2,16.17,16.18,26
VIQ14,2014-05-16 07:30,16,16.15,16.17,16.1,16.1,97
VIQ14,2014-05-16 08:00,16,16.11,16.12,16,16.02,203
VIQ14,2014-05-16 08:30,16,16.04,16.08,15.95,16.04,2171
VIQ14,2014-05-16 09:00,16,16.02,16.15,16.02,16.13,1345
VIQ14,2014-05-16 09:30,16,16.11,16.12,16,16.09,680
VIQ14,2014-05-16 10:00,16,16.09,16.1,15.97,16.01,617
VIQ14,2014-05-16 10:30,16,16,16.03,15.95,15.99,436
VIQ14,2014-05-16 11:00,16,15.98,16,15.97,16,167
VIQ14,2014-05-16 11:30,16,16,16.05,15.99,16.01,268
VIQ14,2014-05-16 12:00,16,16.01,16.04,15.99,15.99,238
VIQ14,2014-05-16 12:30,16,15.96,16,15.96,15.99,199
VIQ14,2014-05-16 13:00,16,16,16.03,15.99,16,316
VIQ14,2014-05-16 13:30,16,16,16.03,15.97,15.99,322
VIQ14,2014-05-16 14:00,16,16,16,15.93,16,1199
VIQ14,2014-05-16 14:30,16,15.95,16,15.88,15.93,1106
VIQ14,2014-05-16 15:00,16,15.9,16,15.9,16,1169
VIQ14,2014-05-19 02:00,19,15.98,16.02,15.9,15.9,297
VIQ14,2014-05-19 02:30,19,15.92,15.97,15.9,15.92,122
VIQ14,2014-05-19 03:00,19,15.95,15.95,15.94,15.95,28
VIQ14,2014-05-19 03:30,19,15.97,16.02,15.97,16.02,76
VIQ14,2014-05-19 04:00,19,16.02,16.02,16.01,16.01,10
VIQ14,2014-05-19 04:30,19,16,16,16,16,3
VIQ14,2014-05-19 05:00,19,16,16,16,16,9
VIQ14,2014-05-19 06:30,19,15.98,15.98,15.95,15.95,227
VIQ14,2014-05-19 07:00,19,15.95,15.98,15.9,15.92,512
VIQ14,2014-05-19 07:30,19,15.92,15.94,15.92,15.92,93
VIQ14,2014-05-19 08:00,19,15.92,15.94,15.9,15.93,201
VIQ14,2014-05-19 08:30,19,15.95,15.95,15.82,15.88,907
VIQ14,2014-05-19 09:00,19,15.88,15.95,15.85,15.85,1054
VIQ14,2014-05-19 09:30,19,15.88,15.89,15.85,15.85,423
VIQ14,2014-05-19 10:00,19,15.84,15.85,15.8,15.8,438
VIQ14,2014-05-19 10:30,19,15.82,15.83,15.8,15.83,540
VIQ14,2014-05-19 11:00,19,15.82,15.83,15.79,15.82,671
VIQ14,2014-05-19 11:30,19,15.82,15.83,15.79,15.8,337
VIQ14,2014-05-19 12:00,19,15.79,15.82,15.77,15.82,323
VIQ14,2014-05-19 12:30,19,15.8,15.82,15.77,15.79,237
VIQ14,2014-05-19 13:00,19,15.77,15.8,15.75,15.77,237
VIQ14,2014-05-19 13:30,19,15.77,15.8,15.75,15.79,126
VIQ14,2014-05-19 14:00,19,15.75,15.85,15.75,15.82,942
VIQ14,2014-05-19 14:30,19,15.8,15.82,15.73,15.78,1518
VIQ14,2014-05-19 15:00,19,15.77,15.8,15.7,15.75,1322
VIQ14,2014-05-19 15:30,20,15.74,15.75,15.7,15.74,159
VIQ14,2014-05-20 02:00,20,15.73,15.77,15.73,15.77,33
VIQ14,2014-05-20 02:30,20,15.75,15.75,15.75,15.75,97
VIQ14,2014-05-20 03:00,20,15.75,15.75,15.72,15.75,135
VIQ14,2014-05-20 03:30,20,15.75,15.76,15.7,15.7,155
VIQ14,2014-05-20 05:30,20,15.72,15.72,15.72,15.72,13
VIQ14,2014-05-20 06:00,20,15.73,15.73,15.7,15.7,5
VIQ14,2014-05-20 06:30,20,15.72,15.72,15.7,15.7,79
VIQ14,2014-05-20 07:00,20,15.7,15.71,15.68,15.7,47
VIQ14,2014-05-20 07:30,20,15.7,15.7,15.7,15.7,5
VIQ14,2014-05-20 08:00,20,15.68,15.73,15.68,15.7,191
VIQ14,2014-05-20 08:30,20,15.7,15.8,15.68,15.8,1600
VIQ14,2014-05-20 09:00,20,15.78,15.8,15.69,15.76,1194
VIQ14,2014-05-20 09:30,20,15.79,15.79,15.65,15.67,574
VIQ14,2014-05-20 10:00,20,15.67,15.7,15.65,15.69,446
VIQ14,2014-05-20 10:30,20,15.69,15.69,15.65,15.67,478
VIQ14,2014-05-20 11:00,20,15.66,15.83,15.65,15.75,2047
VIQ14,2014-05-20 11:30,20,15.75,15.88,15.73,15.82,877
VIQ14,2014-05-20 12:00,20,15.85,15.94,15.81,15.83,1205
VIQ14,2014-05-20 12:30,20,15.81,15.97,15.81,15.91,2013
VIQ14,2014-05-20 13:00,20,15.91,15.91,15.8,15.81,513
VIQ14,2014-05-20 13:30,20,15.85,15.89,15.81,15.81,442
VIQ14,2014-05-20 14:00,20,15.8,15.8,15.7,15.7,648
VIQ14,2014-05-20 14:30,20,15.74,15.74,15.7,15.7,580
VIQ14,2014-05-20 15:00,20,15.75,15.8,15.7,15.8,2507
VIQ14,2014-05-20 15:30,21,15.8,15.82,15.77,15.78,383
VIQ14,2014-05-20 16:00,21,15.8,15.81,15.8,15.8,33
VIQ14,2014-05-21 02:00,21,15.77,15.8,15.76,15.79,54
VIQ14,2014-05-21 02:30,21,15.75,15.78,15.7,15.75,108
VIQ14,2014-05-21 03:00,21,15.7,15.74,15.68,15.7,201
VIQ14,2014-05-21 03:30,21,15.7,15.7,15.68,15.69,11
VIQ14,2014-05-21 04:30,21,15.65,15.68,15.64,15.65,169
VIQ14,2014-05-21 05:00,21,15.66,15.66,15.65,15.65,27
VIQ14,2014-05-21 05:30,21,15.65,15.65,15.65,15.65,2
VIQ14,2014-05-21 06:00,21,15.65,15.68,15.65,15.67,24
VIQ14,2014-05-21 06:30,21,15.65,15.7,15.65,15.68,116
VIQ14,2014-05-21 07:00,21,15.7,15.7,15.67,15.67,81
VIQ14,2014-05-21 07:30,21,15.65,15.68,15.58,15.58,1460
VIQ14,2014-05-21 08:00,21,15.6,15.62,15.55,15.6,187
VIQ14,2014-05-21 08:30,21,15.57,15.6,15.5,15.6,1247
VIQ14,2014-05-21 09:00,21,15.6,15.7,15.59,15.67,2651
VIQ14,2014-05-21 09:30,21,15.65,15.65,15.53,15.57,2471
VIQ14,2014-05-21 10:00,21,15.57,15.65,15.57,15.65,578
VIQ14,2014-05-21 10:30,21,15.65,15.7,15.62,15.65,506
VIQ14,2014-05-21 11:00,21,15.65,15.7,15.62,15.65,2666
VIQ14,2014-05-21 11:30,21,15.63,15.65,15.58,15.6,542
VIQ14,2014-05-21 12:00,21,15.6,15.65,15.58,15.6,548
VIQ14,2014-05-21 12:30,21,15.6,15.6,15.55,15.6,134
VIQ14,2014-05-21 13:00,21,15.57,15.65,15.57,15.57,1060
VIQ14,2014-05-21 13:30,21,15.6,15.65,15.54,15.57,2598
VIQ14,2014-05-21 14:00,21,15.58,15.6,15.54,15.58,485
VIQ14,2014-05-21 14:30,21,15.55,15.6,15.55,15.57,1343
VIQ14,2014-05-21 15:00,21,15.55,15.65,15.55,15.6,2553
VIQ14,2014-05-21 15:30,22,15.65,15.68,15.65,15.65,216
VIQ14,2014-05-21 16:00,22,15.65,15.65,15.64,15.65,16
VIQ14,2014-05-22 02:00,22,15.65,15.65,15.54,15.6,240
VIQ14,2014-05-22 02:30,22,15.55,15.55,15.55,15.55,1
VIQ14,2014-05-22 03:00,22,15.57,15.57,15.57,15.57,1
VIQ14,2014-05-22 03:30,22,15.55,15.55,15.55,15.55,1
VIQ14,2014-05-22 05:00,22,15.6,15.6,15.57,15.58,3
VIQ14,2014-05-22 05:30,22,15.6,15.62,15.59,15.62,14
VIQ14,2014-05-22 06:00,22,15.6,15.62,15.6,15.62,18
VIQ14,2014-05-22 06:30,22,15.62,15.62,15.62,15.62,20
VIQ14,2014-05-22 07:00,22,15.6,15.6,15.59,15.6,28
VIQ14,2014-05-22 07:30,22,15.59,15.63,15.57,15.62,182
VIQ14,2014-05-22 08:00,22,15.62,15.62,15.58,15.6,104
VIQ14,2014-05-22 08:30,22,15.65,15.69,15.57,15.61,1548
VIQ14,2014-05-22 09:00,22,15.6,15.65,15.54,15.6,748
VIQ14,2014-05-22 09:30,22,15.57,15.6,15.52,15.55,541
VIQ14,2014-05-22 10:00,22,15.55,15.55,15.51,15.53,518
VIQ14,2014-05-22 10:30,22,15.53,15.6,15.51,15.57,1263
VIQ14,2014-05-22 11:00,22,15.6,15.66,15.58,15.65,1494
VIQ14,2014-05-22 11:30,22,15.65,15.65,15.6,15.65,83
VIQ14,2014-05-22 12:00,22,15.65,15.65,15.62,15.65,92
VIQ14,2014-05-22 12:30,22,15.65,15.65,15.58,15.6,464
VIQ14,2014-05-22 13:00,22,15.6,15.65,15.57,15.65,877
VIQ14,2014-05-22 13:30,22,15.65,15.65,15.6,15.6,116
VIQ14,2014-05-22 14:00,22,15.65,15.7,15.6,15.66,692
VIQ14,2014-05-22 14:30,22,15.66,15.75,15.63,15.72,2389
VIQ14,2014-05-22 15:00,22,15.72,15.75,15.65,15.7,1938
VIQ14,2014-05-22 15:30,23,15.74,15.74,15.69,15.7,220
VIQ14,2014-05-22 16:00,23,15.69,15.7,15.68,15.7,143
VIQ14,2014-05-23 02:00,23,15.7,15.71,15.7,15.7,58
VIQ14,2014-05-23 02:30,23,15.68,15.69,15.67,15.67,52
VIQ14,2014-05-23 03:00,23,15.67,15.7,15.67,15.68,123
VIQ14,2014-05-23 03:30,23,15.69,15.69,15.69,15.69,9
VIQ14,2014-05-23 04:30,23,15.68,15.71,15.68,15.7,35
VIQ14,2014-05-23 05:00,23,15.7,15.7,15.7,15.7,1
VIQ14,2014-05-23 05:30,23,15.68,15.68,15.68,15.68,6
VIQ14,2014-05-23 06:00,23,15.68,15.68,15.68,15.68,37
VIQ14,2014-05-23 06:30,23,15.68,15.68,15.68,15.68,1
VIQ14,2014-05-23 07:00,23,15.7,15.7,15.7,15.7,4
VIQ14,2014-05-23 07:30,23,15.7,15.7,15.68,15.7,63
VIQ14,2014-05-23 08:00,23,15.7,15.75,15.68,15.75,248
VIQ14,2014-05-23 08:30,23,15.75,15.75,15.67,15.69,501
VIQ14,2014-05-23 09:00,23,15.7,15.7,15.64,15.69,1159
VIQ14,2014-05-23 09:30,23,15.67,15.7,15.65,15.66,285
VIQ14,2014-05-23 10:00,23,15.66,15.7,15.65,15.7,375
VIQ14,2014-05-23 10:30,23,15.7,15.7,15.66,15.67,76
VIQ14,2014-05-23 11:00,23,15.7,15.7,15.65,15.7,431
VIQ14,2014-05-23 11:30,23,15.65,15.7,15.65,15.7,19
VIQ14,2014-05-23 12:00,23,15.7,15.7,15.65,15.65,200
VIQ14,2014-05-23 12:30,23,15.67,15.7,15.65,15.7,155
VIQ14,2014-05-23 13:00,23,15.7,15.7,15.65,15.7,19
VIQ14,2014-05-23 13:30,23,15.7,15.7,15.65,15.7,218
VIQ14,2014-05-23 14:00,23,15.67,15.7,15.65,15.67,180
VIQ14,2014-05-23 14:30,23,15.7,15.75,15.65,15.72,1362
VIQ14,2014-05-23 15:00,23,15.72,15.77,15.7,15.75,1908
VIQ14,2014-05-26 02:00,26,15.7,15.7,15.7,15.7,5
VIQ14,2014-05-26 02:30,26,15.7,15.7,15.7,15.7,7
VIQ14,2014-05-26 03:00,26,15.7,15.71,15.7,15.7,20
VIQ14,2014-05-26 03:30,26,15.68,15.7,15.68,15.7,27
VIQ14,2014-05-26 04:00,26,15.71,15.75,15.65,15.75,61
VIQ14,2014-05-26 04:30,26,15.7,15.7,15.69,15.69,11
VIQ14,2014-05-26 05:30,26,15.68,15.69,15.65,15.65,33
VIQ14,2014-05-26 06:00,26,15.64,15.64,15.6,15.62,96
VIQ14,2014-05-26 06:30,26,15.6,15.6,15.55,15.58,117
VIQ14,2014-05-26 07:00,26,15.57,15.58,15.54,15.55,102
VIQ14,2014-05-26 07:30,26,15.56,15.56,15.54,15.55,260
VIQ14,2014-05-26 08:00,26,15.55,15.55,15.55,15.55,10
VIQ14,2014-05-26 08:30,26,15.5,15.53,15.44,15.45,507
VIQ14,2014-05-26 09:00,26,15.45,15.48,15.45,15.48,11
VIQ14,2014-05-26 09:30,26,15.48,15.48,15.45,15.45,9
VIQ14,2014-05-26 10:00,26,15.45,15.5,15.41,15.46,87
VIQ14,2014-05-27 02:00,27,15.5,15.5,15.5,15.5,9
VIQ14,2014-05-27 04:00,27,15.45,15.45,15.45,15.45,37
VIQ14,2014-05-27 04:30,27,15.5,15.5,15.5,15.5,7
VIQ14,2014-05-27 05:00,27,15.45,15.49,15.45,15.45,87
VIQ14,2014-05-27 05:30,27,15.43,15.45,15.4,15.45,64
VIQ14,2014-05-27 06:00,27,15.44,15.46,15.4,15.43,120
VIQ14,2014-05-27 06:30,27,15.45,15.5,15.45,15.46,10
VIQ14,2014-05-27 07:00,27,15.46,15.48,15.46,15.46,105
VIQ14,2014-05-27 07:30,27,15.46,15.5,15.45,15.5,130
VIQ14,2014-05-27 08:00,27,15.5,15.5,15.45,15.46,155
VIQ14,2014-05-27 08:30,27,15.49,15.55,15.43,15.47,1432
VIQ14,2014-05-27 09:00,27,15.46,15.48,15.42,15.42,591
VIQ14,2014-05-27 09:30,27,15.45,15.52,15.42,15.46,771
VIQ14,2014-05-27 10:00,27,15.47,15.5,15.45,15.45,324
VIQ14,2014-05-27 10:30,27,15.5,15.5,15.45,15.47,948
VIQ14,2014-05-27 11:00,27,15.47,15.5,15.45,15.5,392
VIQ14,2014-05-27 11:30,27,15.5,15.51,15.47,15.47,247
VIQ14,2014-05-27 12:00,27,15.5,15.5,15.45,15.5,161
VIQ14,2014-05-27 12:30,27,15.48,15.5,15.42,15.46,386
VIQ14,2014-05-27 13:00,27,15.47,15.5,15.43,15.47,649
VIQ14,2014-05-27 13:30,27,15.48,15.5,15.45,15.5,356
VIQ14,2014-05-27 14:00,27,15.47,15.5,15.45,15.5,815
VIQ14,2014-05-27 14:30,27,15.46,15.5,15.4,15.4,2237
VIQ14,2014-05-27 15:00,27,15.45,15.45,15.35,15.39,1362
VIQ14,2014-05-27 15:30,28,15.39,15.4,15.35,15.35,458
VIQ14,2014-05-27 16:00,28,15.37,15.4,15.36,15.4,51
VIQ14,2014-05-28 02:00,28,15.37,15.42,15.35,15.37,145
VIQ14,2014-05-28 02:30,28,15.4,15.4,15.4,15.4,10
VIQ14,2014-05-28 03:00,28,15.38,15.38,15.38,15.38,3
VIQ14,2014-05-28 03:30,28,15.35,15.35,15.35,15.35,30
VIQ14,2014-05-28 04:00,28,15.35,15.38,15.35,15.38,21
VIQ14,2014-05-28 04:30,28,15.35,15.38,15.35,15.38,85
VIQ14,2014-05-28 05:00,28,15.38,15.38,15.34,15.34,47
VIQ14,2014-05-28 05:30,28,15.31,15.35,15.31,15.34,32
VIQ14,2014-05-28 06:00,28,15.35,15.35,15.3,15.34,10
VIQ14,2014-05-28 06:30,28,15.35,15.35,15.34,15.35,61
VIQ14,2014-05-28 07:00,28,15.35,15.37,15.34,15.35,33
VIQ14,2014-05-28 07:30,28,15.3,15.39,15.3,15.37,165
VIQ14,2014-05-28 08:00,28,15.4,15.4,15.35,15.39,90
VIQ14,2014-05-28 08:30,28,15.39,15.43,15.35,15.42,713
VIQ14,2014-05-28 09:00,28,15.44,15.53,15.43,15.5,1465
VIQ14,2014-05-28 09:30,28,15.49,15.52,15.45,15.45,454
VIQ14,2014-05-28 10:00,28,15.46,15.48,15.4,15.4,304
VIQ14,2014-05-28 10:30,28,15.44,15.45,15.4,15.43,92
VIQ14,2014-05-28 11:00,28,15.42,15.45,15.4,15.42,249
VIQ14,2014-05-28 11:30,28,15.41,15.45,15.4,15.41,87
VIQ14,2014-05-28 12:00,28,15.41,15.45,15.37,15.41,970
VIQ14,2014-05-28 12:30,28,15.4,15.42,15.37,15.4,598
VIQ14,2014-05-28 13:00,28,15.38,15.43,15.38,15.41,422
VIQ14,2014-05-28 13:30,28,15.4,15.42,15.38,15.41,402
VIQ14,2014-05-28 14:00,28,15.41,15.48,15.41,15.45,1779
VIQ14,2014-05-28 14:30,28,15.45,15.5,15.43,15.48,845
VIQ14,2014-05-28 15:00,28,15.5,15.55,15.45,15.5,1045
VIQ14,2014-05-28 15:30,29,15.53,15.53,15.5,15.5,97
VIQ14,2014-05-28 16:00,29,15.48,15.52,15.48,15.5,15
VIQ14,2014-05-29 02:00,29,15.5,15.5,15.45,15.5,11
VIQ14,2014-05-29 03:00,29,15.5,15.5,15.5,15.5,5
VIQ14,2014-05-29 04:00,29,15.5,15.5,15.5,15.5,2
VIQ14,2014-05-29 05:30,29,15.45,15.48,15.45,15.47,37
VIQ14,2014-05-29 06:00,29,15.45,15.45,15.45,15.45,18
VIQ14,2014-05-29 06:30,29,15.45,15.47,15.43,15.46,45
VIQ14,2014-05-29 07:00,29,15.45,15.48,15.43,15.47,37
VIQ14,2014-05-29 07:30,29,15.48,15.48,15.42,15.43,120
VIQ14,2014-05-29 08:00,29,15.43,15.43,15.4,15.4,126
VIQ14,2014-05-29 08:30,29,15.44,15.45,15.37,15.4,589
VIQ14,2014-05-29 09:00,29,15.43,15.48,15.4,15.43,617
VIQ14,2014-05-29 09:30,29,15.43,15.44,15.4,15.4,630
VIQ14,2014-05-29 10:00,29,15.43,15.48,15.4,15.45,418
VIQ14,2014-05-29 10:30,29,15.47,15.5,15.45,15.48,106
VIQ14,2014-05-29 11:00,29,15.48,15.5,15.45,15.48,266
VIQ14,2014-05-29 11:30,29,15.48,15.53,15.48,15.5,93
VIQ14,2014-05-29 12:00,29,15.53,15.55,15.5,15.5,130
VIQ14,2014-05-29 12:30,29,15.52,15.54,15.5,15.52,143
VIQ14,2014-05-29 13:00,29,15.52,15.55,15.5,15.52,185
VIQ14,2014-05-29 13:30,29,15.52,15.53,15.45,15.48,737
VIQ14,2014-05-29 14:00,29,15.48,15.5,15.45,15.48,681
VIQ14,2014-05-29 14:30,29,15.48,15.55,15.45,15.53,2113
VIQ14,2014-05-29 15:00,29,15.52,15.55,15.45,15.45,2053
VIQ14,2014-05-29 15:30,30,15.48,15.53,15.47,15.52,77
VIQ14,2014-05-29 16:00,30,15.52,15.52,15.5,15.51,29
VIQ14,2014-05-30 02:00,30,15.56,15.56,15.54,15.55,12
VIQ14,2014-05-30 03:00,30,15.53,15.53,15.53,15.53,10
VIQ14,2014-05-30 03:30,30,15.55,15.55,15.5,15.5,35
VIQ14,2014-05-30 04:00,30,15.5,15.5,15.5,15.5,4
VIQ14,2014-05-30 04:30,30,15.5,15.5,15.5,15.5,19
VIQ14,2014-05-30 05:00,30,15.5,15.5,15.48,15.48,19
VIQ14,2014-05-30 05:30,30,15.5,15.54,15.48,15.5,68
VIQ14,2014-05-30 06:00,30,15.5,15.5,15.49,15.49,87
VIQ14,2014-05-30 06:30,30,15.45,15.49,15.45,15.49,20
VIQ14,2014-05-30 07:00,30,15.49,15.5,15.48,15.5,59
VIQ14,2014-05-30 07:30,30,15.48,15.5,15.48,15.5,66
VIQ14,2014-05-30 08:00,30,15.48,15.5,15.48,15.5,47
VIQ14,2014-05-30 08:30,30,15.48,15.53,15.45,15.48,1388
VIQ14,2014-05-30 09:00,30,15.5,15.53,15.45,15.53,300
VIQ14,2014-05-30 09:30,30,15.5,15.53,15.48,15.5,335
VIQ14,2014-05-30 10:00,30,15.5,15.55,15.48,15.52,671
VIQ14,2014-05-30 10:30,30,15.52,15.55,15.52,15.53,50
VIQ14,2014-05-30 11:00,30,15.53,15.53,15.52,15.53,21
VIQ14,2014-05-30 11:30,30,15.53,15.58,15.53,15.58,271
VIQ14,2014-05-30 12:00,30,15.58,15.58,15.55,15.58,140
VIQ14,2014-05-30 12:30,30,15.57,15.58,15.55,15.58,57
VIQ14,2014-05-30 13:00,30,15.58,15.63,15.57,15.6,945
VIQ14,2014-05-30 13:30,30,15.62,15.66,15.58,15.64,1554
VIQ14,2014-05-30 14:00,30,15.64,15.65,15.6,15.62,918
VIQ14,2014-05-30 14:30,30,15.62,15.64,15.5,15.55,1785
VIQ14,2014-05-30 15:00,30,15.55,15.6,15.54,15.55,1790
VIQ14,2014-06-02 02:00,2,15.57,15.6,15.55,15.6,82
VIQ14,2014-06-02 02:30,2,15.59,15.65,15.57,15.62,310
VIQ14,2014-06-02 03:00,2,15.65,15.67,15.63,15.63,277
VIQ14,2014-06-02 03:30,2,15.65,15.7,15.63,15.69,146
VIQ14,2014-06-02 04:00,2,15.66,15.7,15.65,15.68,154
VIQ14,2014-06-02 04:30,2,15.68,15.7,15.65,15.65,281
VIQ14,2014-06-02 05:00,2,15.65,15.68,15.6,15.63,159
VIQ14,2014-06-02 05:30,2,15.63,15.64,15.62,15.64,21
VIQ14,2014-06-02 06:00,2,15.63,15.63,15.63,15.63,25
VIQ14,2014-06-02 06:30,2,15.64,15.65,15.61,15.65,37
VIQ14,2014-06-02 07:00,2,15.61,15.63,15.61,15.62,19
VIQ14,2014-06-02 07:30,2,15.63,15.63,15.62,15.63,160
VIQ14,2014-06-02 08:00,2,15.63,15.64,15.59,15.59,572
VIQ14,2014-06-02 08:30,2,15.59,15.65,15.55,15.62,581
VIQ14,2014-06-02 09:00,2,15.65,15.69,15.6,15.64,709
VIQ14,2014-06-02 09:30,2,15.64,15.67,15.6,15.6,586
VIQ14,2014-06-02 10:00,2,15.64,15.65,15.58,15.6,919
VIQ14,2014-06-02 10:30,2,15.6,15.65,15.6,15.65,465
VIQ14,2014-06-02 11:00,2,15.65,15.65,15.55,15.6,608
VIQ14,2014-06-02 11:30,2,15.6,15.6,15.55,15.55,230
VIQ14,2014-06-02 12:00,2,15.55,15.62,15.55,15.55,428
VIQ14,2014-06-02 12:30,2,15.6,15.6,15.55,15.55,192
VIQ14,2014-06-02 13:00,2,15.6,15.6,15.55,15.55,109
VIQ14,2014-06-02 13:30,2,15.57,15.58,15.5,15.55,463
VIQ14,2014-06-02 14:00,2,15.55,15.6,15.55,15.6,66
VIQ14,2014-06-02 14:30,2,15.58,15.6,15.55,15.57,587
VIQ14,2014-06-02 15:00,2,15.56,15.6,15.5,15.55,1891
VIQ14,2014-06-02 15:30,3,15.58,15.6,15.55,15.57,292
VIQ14,2014-06-02 16:00,3,15.58,15.58,15.55,15.55,220
VIQ14,2014-06-03 02:00,3,15.57,15.65,15.57,15.63,107
VIQ14,2014-06-03 02:30,3,15.65,15.65,15.6,15.62,143
VIQ14,2014-06-03 03:00,3,15.65,15.65,15.65,15.65,1
VIQ14,2014-06-03 04:00,3,15.65,15.67,15.63,15.64,250
VIQ14,2014-06-03 05:00,3,15.6,15.65,15.6,15.65,13
VIQ14,2014-06-03 06:00,3,15.65,15.65,15.65,15.65,25
VIQ14,2014-06-03 06:30,3,15.7,15.7,15.66,15.7,145
VIQ14,2014-06-03 07:00,3,15.66,15.68,15.65,15.65,143
VIQ14,2014-06-03 07:30,3,15.64,15.66,15.63,15.66,225
VIQ14,2014-06-03 08:00,3,15.65,15.66,15.63,15.63,143
VIQ14,2014-06-03 08:30,3,15.65,15.65,15.55,15.58,790
VIQ14,2014-06-03 09:00,3,15.58,15.6,15.57,15.6,148
VIQ14,2014-06-03 09:30,3,15.58,15.63,15.57,15.63,761
VIQ14,2014-06-03 10:00,3,15.63,15.65,15.6,15.6,182
VIQ14,2014-06-03 10:30,3,15.65,15.7,15.62,15.7,757
VIQ14,2014-06-03 11:00,3,15.65,15.68,15.62,15.63,81
VIQ14,2014-06-03 11:30,3,15.62,15.65,15.62,15.63,67
VIQ14,2014-06-03 12:00,3,15.65,15.65,15.57,15.57,594
VIQ14,2014-06-03 12:30,3,15.59,15.6,15.57,15.57,155
VIQ14,2014-06-03 13:00,3,15.55,15.6,15.5,15.5,1207
VIQ14,2014-06-03 13:30,3,15.5,15.55,15.48,15.5,1117
VIQ14,2014-06-03 14:00,3,15.53,15.55,15.48,15.49,611
VIQ14,2014-06-03 14:30,3,15.49,15.5,15.45,15.45,902
VIQ14,2014-06-03 15:00,3,15.49,15.53,15.45,15.5,3742
VIQ14,2014-06-03 15:30,4,15.5,15.6,15.5,15.56,1365
VIQ14,2014-06-03 16:00,4,15.58,15.61,15.54,15.54,384
VIQ14,2014-06-04 02:00,4,15.55,15.55,15.53,15.54,16
VIQ14,2014-06-04 03:30,4,15.5,15.5,15.5,15.5,8
VIQ14,2014-06-04 04:00,4,15.55,15.55,15.53,15.55,52
VIQ14,2014-06-04 04:30,4,15.5,15.55,15.5,15.55,18
VIQ14,2014-06-04 05:00,4,15.55,15.55,15.55,15.55,37
VIQ14,2014-06-04 05:30,4,15.54,15.54,15.53,15.53,49
VIQ14,2014-06-04 06:00,4,15.55,15.56,15.53,15.53,191
VIQ14,2014-06-04 06:30,4,15.53,15.53,15.53,15.53,15
VIQ14,2014-06-04 07:00,4,15.53,15.55,15.53,15.53,18
VIQ14,2014-06-04 07:30,4,15.55,15.58,15.53,15.53,276
VIQ14,2014-06-04 08:00,4,15.53,15.58,15.5,15.55,151
VIQ14,2014-06-04 08:30,4,15.55,15.59,15.48,15.53,783
VIQ14,2014-06-04 09:00,4,15.53,15.54,15.45,15.5,959
VIQ14,2014-06-04 09:30,4,15.5,15.53,15.45,15.45,348
VIQ14,2014-06-04 10:00,4,15.45,15.46,15.35,15.38,1121
VIQ14,2014-06-04 10:30,4,15.38,15.4,15.35,15.35,525
VIQ14,2014-06-04 11:00,4,15.38,15.39,15.35,15.35,322
VIQ14,2014-06-04 11:30,4,15.38,15.39,15.3,15.33,679
VIQ14,2014-06-04 12:00,4,15.3,15.35,15.3,15.31,441
VIQ14,2014-06-04 12:30,4,15.3,15.32,15.25,15.25,678
VIQ14,2014-06-04 13:00,4,15.25,15.27,15.2,15.23,1392
VIQ14,2014-06-04 13:30,4,15.23,15.3,15.2,15.28,450
VIQ14,2014-06-04 14:00,4,15.25,15.29,15.2,15.25,1035
VIQ14,2014-06-04 14:30,4,15.25,15.3,15.2,15.28,835
VIQ14,2014-06-04 15:00,4,15.3,15.3,15.25,15.25,1127
VIQ14,2014-06-04 15:30,5,15.28,15.35,15.25,15.28,483
VIQ14,2014-06-04 16:00,5,15.28,15.3,15.28,15.3,49
VIQ14,2014-06-05 02:00,5,15.3,15.3,15.3,15.3,32
VIQ14,2014-06-05 02:30,5,15.3,15.35,15.3,15.35,104
VIQ14,2014-06-05 03:00,5,15.34,15.39,15.33,15.39,212
VIQ14,2014-06-05 03:30,5,15.39,15.44,15.37,15.44,163
VIQ14,2014-06-05 04:00,5,15.42,15.42,15.42,15.42,5
VIQ14,2014-06-05 04:30,5,15.4,15.42,15.4,15.4,37
VIQ14,2014-06-05 05:00,5,15.4,15.45,15.38,15.38,26
VIQ14,2014-06-05 05:30,5,15.38,15.39,15.38,15.39,19
VIQ14,2014-06-05 06:00,5,15.36,15.38,15.33,15.35,130
VIQ14,2014-06-05 06:30,5,15.35,15.38,15.25,15.3,262
VIQ14,2014-06-05 07:00,5,15.3,15.3,15.2,15.23,502
VIQ14,2014-06-05 07:30,5,15.23,15.23,15.1,15.15,1071
VIQ14,2014-06-05 08:00,5,15.15,15.15,15.1,15.1,202
VIQ14,2014-06-05 08:30,5,15.12,15.2,15.1,15.18,1269
VIQ14,2014-06-05 09:00,5,15.15,15.25,15.15,15.18,1840
VIQ14,2014-06-05 09:30,5,15.18,15.2,15.1,15.16,1806
VIQ14,2014-06-05 10:00,5,15.16,15.18,15.1,15.13,1551
VIQ14,2014-06-05 10:30,5,15.1,15.13,15.03,15.04,2019
VIQ14,2014-06-05 11:00,5,15.04,15.05,14.9,14.94,1809
VIQ14,2014-06-05 11:30,5,14.95,14.95,14.9,14.9,393
VIQ14,2014-06-05 12:00,5,14.9,14.95,14.85,14.89,2001
VIQ14,2014-06-05 12:30,5,14.9,14.99,14.85,14.99,2800
VIQ14,2014-06-05 13:00,5,14.98,15,14.95,14.95,773
VIQ14,2014-06-05 13:30,5,14.95,14.96,14.9,14.9,681
VIQ14,2014-06-05 14:00,5,14.9,14.92,14.85,14.92,854
VIQ14,2014-06-05 14:30,5,14.91,14.95,14.85,14.9,1407
VIQ14,2014-06-05 15:00,5,14.9,14.95,14.85,14.9,1412
VIQ14,2014-06-05 15:30,6,14.9,14.92,14.88,14.89,154
VIQ14,2014-06-05 16:00,6,14.89,14.9,14.89,14.89,64
VIQ14,2014-06-06 02:00,6,14.9,14.9,14.9,14.9,11
VIQ14,2014-06-06 02:30,6,14.9,14.9,14.9,14.9,11
VIQ14,2014-06-06 03:00,6,14.9,14.9,14.9,14.9,26
VIQ14,2014-06-06 03:30,6,14.87,14.88,14.85,14.85,54
VIQ14,2014-06-06 04:00,6,14.85,14.88,14.85,14.88,5
VIQ14,2014-06-06 04:30,6,14.85,14.87,14.83,14.87,112
VIQ14,2014-06-06 05:00,6,14.9,14.9,14.83,14.85,77
VIQ14,2014-06-06 05:30,6,14.84,14.85,14.83,14.83,85
VIQ14,2014-06-06 06:00,6,14.84,14.84,14.82,14.82,13
VIQ14,2014-06-06 06:30,6,14.84,14.84,14.79,14.79,248
VIQ14,2014-06-06 07:00,6,14.75,14.85,14.75,14.84,411
VIQ14,2014-06-06 07:30,6,14.84,14.84,14.58,14.58,2561
VIQ14,2014-06-06 08:00,6,14.58,14.6,14.55,14.58,748
VIQ14,2014-06-06 08:30,6,14.6,14.6,14.48,14.49,3723
VIQ14,2014-06-06 09:00,6,14.49,14.55,14.45,14.54,1185
VIQ14,2014-06-06 09:30,6,14.54,14.55,14.37,14.38,3294
VIQ14,2014-06-06 10:00,6,14.39,14.45,14.37,14.45,1284
VIQ14,2014-06-06 10:30,6,14.42,14.44,14.4,14.42,703
VIQ14,2014-06-06 11:00,6,14.41,14.45,14.25,14.26,3537
VIQ14,2014-06-06 11:30,6,14.26,14.28,14.15,14.23,2373
VIQ14,2014-06-06 12:00,6,14.2,14.3,14.2,14.3,1071
VIQ14,2014-06-06 12:30,6,14.3,14.35,14.25,14.35,631
VIQ14,2014-06-06 13:00,6,14.35,14.35,14.25,14.28,526
VIQ14,2014-06-06 13:30,6,14.28,14.35,14.28,14.35,339
VIQ14,2014-06-06 14:00,6,14.35,14.35,14.25,14.28,950
VIQ14,2014-06-06 14:30,6,14.3,14.35,14.25,14.25,1561
VIQ14,2014-06-06 15:00,6,14.27,14.3,14.2,14.2,2413
VIQ14,2014-06-09 02:00,9,14.25,14.32,14.2,14.25,519
VIQ14,2014-06-09 02:30,9,14.23,14.24,14.23,14.23,23
VIQ14,2014-06-09 03:00,9,14.24,14.25,14.21,14.21,53
VIQ14,2014-06-09 03:30,9,14.23,14.23,14.21,14.23,51
VIQ14,2014-06-09 04:00,9,14.2,14.23,14.2,14.23,9
VIQ14,2014-06-09 04:30,9,14.2,14.2,14.16,14.18,114
VIQ14,2014-06-09 05:00,9,14.2,14.2,14.16,14.16,21
VIQ14,2014-06-09 05:30,9,14.18,14.18,14.18,14.18,1
VIQ14,2014-06-09 06:00,9,14.18,14.2,14.15,14.15,102
VIQ14,2014-06-09 06:30,9,14.15,14.2,14.15,14.19,23
VIQ14,2014-06-09 07:00,9,14.19,14.2,14.17,14.19,161
VIQ14,2014-06-09 07:30,9,14.2,14.25,14.19,14.22,515
VIQ14,2014-06-09 08:00,9,14.22,14.25,14.22,14.24,268
VIQ14,2014-06-09 08:30,9,14.21,14.24,14.11,14.15,1105
VIQ14,2014-06-09 09:00,9,14.13,14.2,14.13,14.17,1523
VIQ14,2014-06-09 09:30,9,14.15,14.2,14.15,14.2,130
VIQ14,2014-06-09 10:00,9,14.2,14.2,14.13,14.15,780
VIQ14,2014-06-09 10:30,9,14.15,14.15,14.09,14.1,2242
VIQ14,2014-06-09 11:00,9,14.15,14.15,14.1,14.15,289
VIQ14,2014-06-09 11:30,9,14.15,14.15,14.11,14.12,332
VIQ14,2014-06-09 12:00,9,14.13,14.2,14.11,14.2,872
VIQ14,2014-06-09 12:30,9,14.2,14.2,14.16,14.2,349
VIQ14,2014-06-09 13:00,9,14.2,14.35,14.18,14.31,1838
VIQ14,2014-06-09 13:30,9,14.3,14.35,14.28,14.35,1201
VIQ14,2014-06-09 14:00,9,14.33,14.35,14.27,14.3,426
VIQ14,2014-06-09 14:30,9,14.3,14.45,14.29,14.4,3188
VIQ14,2014-06-09 15:00,9,14.4,14.45,14.35,14.35,2279
VIQ14,2014-06-09 15:30,10,14.35,14.4,14.34,14.38,277
VIQ14,2014-06-09 16:00,10,14.39,14.39,14.39,14.39,52
VIQ14,2014-06-10 02:00,10,14.39,14.42,14.39,14.4,77
VIQ14,2014-06-10 02:30,10,14.45,14.55,14.4,14.53,305
VIQ14,2014-06-10 03:00,10,14.5,14.6,14.5,14.56,259
VIQ14,2014-06-10 03:30,10,14.54,14.55,14.53,14.55,77
VIQ14,2014-06-10 04:00,10,14.6,14.6,14.55,14.55,24
VIQ14,2014-06-10 04:30,10,14.55,14.59,14.55,14.59,99
VIQ14,2014-06-10 05:00,10,14.59,14.59,14.54,14.54,240
VIQ14,2014-06-10 05:30,10,14.55,14.55,14.5,14.52,4
VIQ14,2014-06-10 06:00,10,14.52,14.53,14.52,14.53,14
VIQ14,2014-06-10 06:30,10,14.51,14.52,14.47,14.47,138
VIQ14,2014-06-10 07:00,10,14.5,14.53,14.48,14.5,251
VIQ14,2014-06-10 07:30,10,14.5,14.53,14.48,14.49,191
VIQ14,2014-06-10 08:00,10,14.5,14.5,14.48,14.5,249
VIQ14,2014-06-10 08:30,10,14.48,14.5,14.4,14.45,2806
VIQ14,2014-06-10 09:00,10,14.45,14.55,14.4,14.4,1749
VIQ14,2014-06-10 09:30,10,14.4,14.45,14.35,14.38,684
VIQ14,2014-06-10 10:00,10,14.38,14.4,14.35,14.38,777
VIQ14,2014-06-10 10:30,10,14.35,14.4,14.35,14.38,478
VIQ14,2014-06-10 11:00,10,14.38,14.4,14.35,14.35,808
VIQ14,2014-06-10 11:30,10,14.38,14.4,14.35,14.37,465
VIQ14,2014-06-10 12:00,10,14.4,14.4,14.3,14.35,1242
VIQ14,2014-06-10 12:30,10,14.35,14.35,14.25,14.3,1432
VIQ14,2014-06-10 13:00,10,14.25,14.3,14.25,14.25,721
VIQ14,2014-06-10 13:30,10,14.25,14.3,14.2,14.25,699
VIQ14,2014-06-10 14:00,10,14.26,14.3,14.2,14.24,639
VIQ14,2014-06-10 14:30,10,14.25,14.3,14.2,14.27,1829
VIQ14,2014-06-10 15:00,10,14.25,14.28,14.2,14.22,3241
VIQ14,2014-06-10 15:30,11,14.25,14.26,14.19,14.25,273
VIQ14,2014-06-10 16:00,11,14.25,14.25,14.24,14.24,154
VIQ14,2014-06-11 08:00,11,14.35,14.35,14.35,14.35,1
VIQ14,2014-06-11 08:30,11,14.4,14.42,14.3,14.35,1720
VIQ14,2014-06-11 09:00,11,14.37,14.43,14.3,14.43,1303
VIQ14,2014-06-11 09:30,11,14.43,14.5,14.42,14.45,1525
VIQ14,2014-06-11 10:00,11,14.45,14.5,14.35,14.43,852
VIQ14,2014-06-11 10:30,11,14.4,14.44,14.35,14.35,1022
VIQ14,2014-06-11 11:00,11,14.35,14.38,14.3,14.35,586
VIQ14,2014-06-11 11:30,11,14.38,14.4,14.35,14.35,83
VIQ14,2014-06-11 12:00,11,14.35,14.43,14.35,14.35,1265
VIQ14,2014-06-11 12:30,11,14.35,14.43,14.35,14.41,239
VIQ14,2014-06-11 13:00,11,14.4,14.57,14.4,14.5,2098
VIQ14,2014-06-11 13:30,11,14.52,14.54,14.48,14.5,596
VIQ14,2014-06-11 14:00,11,14.5,14.53,14.4,14.43,968
VIQ14,2014-06-11 14:30,11,14.4,14.45,14.35,14.45,1624
VIQ14,2014-06-11 15:00,11,14.4,14.42,14.35,14.38,4203
VIQ14,2014-06-11 15:30,12,14.4,14.42,14.38,14.38,181
VIQ14,2014-06-11 16:00,12,14.38,14.43,14.38,14.43,288
VIQ14,2014-06-12 02:00,12,14.39,14.4,14.38,14.38,52
VIQ14,2014-06-12 03:00,12,14.38,14.39,14.37,14.38,48
VIQ14,2014-06-12 03:30,12,14.35,14.35,14.35,14.35,3
VIQ14,2014-06-12 04:30,12,14.33,14.35,14.32,14.32,22
VIQ14,2014-06-12 05:00,12,14.31,14.35,14.3,14.35,73
VIQ14,2014-06-12 05:30,12,14.32,14.34,14.32,14.34,8
VIQ14,2014-06-12 06:00,12,14.33,14.33,14.3,14.33,156
VIQ14,2014-06-12 06:30,12,14.33,14.33,14.33,14.33,5
VIQ14,2014-06-12 07:00,12,14.35,14.38,14.33,14.37,81
VIQ14,2014-06-12 07:30,12,14.33,14.4,14.33,14.35,365
VIQ14,2014-06-12 08:00,12,14.4,14.47,14.4,14.45,1675
VIQ14,2014-06-12 08:30,12,14.45,14.5,14.35,14.5,2497
VIQ14,2014-06-12 09:00,12,14.5,14.58,14.45,14.55,1256
VIQ14,2014-06-12 09:30,12,14.55,14.59,14.5,14.55,2415
VIQ14,2014-06-12 10:00,12,14.57,14.58,14.4,14.4,1348
VIQ14,2014-06-12 10:30,12,14.43,14.53,14.35,14.51,1248
VIQ14,2014-06-12 11:00,12,14.53,14.58,14.4,14.46,1820
VIQ14,2014-06-12 11:30,12,14.45,14.56,14.44,14.52,726
VIQ14,2014-06-12 12:00,12,14.52,14.58,14.5,14.55,729
VIQ14,2014-06-12 12:30,12,14.58,14.8,14.55,14.75,3623
VIQ14,2014-06-12 13:00,12,14.75,14.78,14.65,14.7,1293
VIQ14,2014-06-12 13:30,12,14.68,14.79,14.65,14.78,678
VIQ14,2014-06-12 14:00,12,14.78,14.92,14.7,14.83,2421
VIQ14,2014-06-12 14:30,12,14.81,15.08,14.77,14.8,5409
VIQ14,2014-06-12 15:00,12,14.85,14.92,14.83,14.89,2521
VIQ14,2014-06-12 15:30,13,14.9,14.94,14.89,14.89,312
VIQ14,2014-06-12 16:00,13,14.89,14.9,14.89,14.9,57
VIQ14,2014-06-13 02:00,13,14.85,14.9,14.84,14.9,34
VIQ14,2014-06-13 02:30,13,14.8,14.9,14.8,14.9,51
VIQ14,2014-06-13 03:00,13,14.9,14.9,14.85,14.86,66
VIQ14,2014-06-13 03:30,13,14.85,14.87,14.85,14.85,10
VIQ14,2014-06-13 04:00,13,14.83,14.9,14.83,14.86,40
VIQ14,2014-06-13 04:30,13,14.87,14.91,14.86,14.91,86
VIQ14,2014-06-13 05:00,13,14.94,14.99,14.94,14.99,83
VIQ14,2014-06-13 05:30,13,15,15.05,14.97,15.03,110
VIQ14,2014-06-13 06:00,13,15.03,15.05,15,15.03,102
VIQ14,2014-06-13 06:30,13,15.05,15.05,14.94,14.94,146
VIQ14,2014-06-13 07:00,13,14.94,14.95,14.94,14.95,96
VIQ14,2014-06-13 07:30,13,14.95,15,14.9,14.94,278
VIQ14,2014-06-13 08:00,13,14.9,14.95,14.75,14.75,224
VIQ14,2014-06-13 08:30,13,14.75,14.9,14.75,14.87,1927
VIQ14,2014-06-13 09:00,13,14.85,14.95,14.7,14.73,2066
VIQ14,2014-06-13 09:30,13,14.72,14.75,14.68,14.7,2188
VIQ14,2014-06-13 10:00,13,14.68,14.69,14.58,14.68,1450
VIQ14,2014-06-13 10:30,13,14.67,14.7,14.6,14.63,1640
VIQ14,2014-06-13 11:00,13,14.64,14.65,14.53,14.55,1419
VIQ14,2014-06-13 11:30,13,14.55,14.67,14.54,14.64,747
VIQ14,2014-06-13 12:00,13,14.6,14.7,14.6,14.65,1590
VIQ14,2014-06-13 12:30,13,14.65,14.7,14.6,14.6,877
VIQ14,2014-06-13 13:00,13,14.6,14.65,14.55,14.57,1113
VIQ14,2014-06-13 13:30,13,14.57,14.63,14.55,14.55,549
VIQ14,2014-06-13 14:00,13,14.55,14.68,14.5,14.68,1304
VIQ14,2014-06-13 14:30,13,14.68,14.7,14.55,14.55,1421
VIQ14,2014-06-13 15:00,13,14.6,14.64,14.55,14.55,2818
VIQ14,2014-06-16 02:00,16,14.6,14.8,14.6,14.7,459
VIQ14,2014-06-16 02:30,16,14.75,14.75,14.7,14.75,101
VIQ14,2014-06-16 03:00,16,14.75,14.75,14.71,14.75,65
VIQ14,2014-06-16 03:30,16,14.75,14.78,14.71,14.75,387
VIQ14,2014-06-16 04:00,16,14.8,14.8,14.77,14.78,95
VIQ14,2014-06-16 04:30,16,14.8,14.81,14.77,14.8,193
VIQ14,2014-06-16 05:00,16,14.8,14.8,14.77,14.78,73
VIQ14,2014-06-16 05:30,16,14.78,14.78,14.77,14.78,48
VIQ14,2014-06-16 06:00,16,14.78,14.78,14.75,14.77,71
VIQ14,2014-06-16 06:30,16,14.77,14.78,14.75,14.75,96
VIQ14,2014-06-16 07:00,16,14.77,14.79,14.75,14.77,50
VIQ14,2014-06-16 07:30,16,14.75,14.75,14.67,14.72,581
VIQ14,2014-06-16 08:00,16,14.71,14.72,14.6,14.65,592
VIQ14,2014-06-16 08:30,16,14.65,14.68,14.5,14.54,3278
VIQ14,2014-06-16 09:00,16,14.55,14.55,14.45,14.49,2236
VIQ14,2014-06-16 09:30,16,14.45,14.55,14.45,14.5,3259
VIQ14,2014-06-16 10:00,16,14.53,14.6,14.5,14.55,2084
VIQ14,2014-06-16 10:30,16,14.59,14.74,14.58,14.64,1998
VIQ14,2014-06-16 11:00,16,14.6,14.68,14.6,14.64,823
VIQ14,2014-06-16 11:30,16,14.64,14.68,14.55,14.55,675
VIQ14,2014-06-16 12:00,16,14.58,14.6,14.55,14.55,428
VIQ14,2014-06-16 12:30,16,14.55,14.59,14.55,14.58,1047
VIQ14,2014-06-16 13:00,16,14.58,14.59,14.55,14.55,351
VIQ14,2014-06-16 13:30,16,14.55,14.6,14.5,14.55,564
VIQ14,2014-06-16 14:00,16,14.58,14.6,14.55,14.58,656
VIQ14,2014-06-16 14:30,16,14.56,14.57,14.5,14.5,989
VIQ14,2014-06-16 15:00,16,14.53,14.55,14.48,14.49,1786
VIQ14,2014-06-16 15:30,17,14.5,14.5,14.47,14.49,68
VIQ14,2014-06-16 16:00,17,14.49,14.49,14.45,14.48,199
VIQ14,2014-06-17 02:00,17,14.45,14.45,14.39,14.39,39
VIQ14,2014-06-17 02:30,17,14.39,14.4,14.35,14.35,97
VIQ14,2014-06-17 03:00,17,14.36,14.36,14.32,14.32,65
VIQ14,2014-06-17 04:00,17,14.35,14.37,14.33,14.34,214
VIQ14,2014-06-17 04:30,17,14.35,14.36,14.35,14.36,32
VIQ14,2014-06-17 05:00,17,14.36,14.46,14.35,14.45,130
VIQ14,2014-06-17 05:30,17,14.5,14.5,14.46,14.46,45
VIQ14,2014-06-17 06:00,17,14.45,14.5,14.41,14.41,156
VIQ14,2014-06-17 06:30,17,14.45,14.45,14.43,14.43,85
VIQ14,2014-06-17 07:00,17,14.43,14.43,14.35,14.35,144
VIQ14,2014-06-17 07:30,17,14.4,14.53,14.4,14.5,968
VIQ14,2014-06-17 08:00,17,14.54,14.54,14.45,14.45,489
VIQ14,2014-06-17 08:30,17,14.5,14.55,14.38,14.43,2784
VIQ14,2014-06-17 09:00,17,14.43,14.44,14.3,14.35,1563
VIQ14,2014-06-17 09:30,17,14.4,14.48,14.3,14.34,3573
VIQ14,2014-06-17 10:00,17,14.35,14.45,14.3,14.37,2952
VIQ14,2014-06-17 10:30,17,14.37,14.38,14.3,14.3,1088
VIQ14,2014-06-17 11:00,17,14.33,14.35,14.3,14.35,668
VIQ14,2014-06-17 11:30,17,14.3,14.35,14.23,14.27,2467
VIQ14,2014-06-17 12:00,17,14.25,14.3,14.19,14.23,1754
VIQ14,2014-06-17 12:30,17,14.23,14.25,14.15,14.15,2119
VIQ14,2014-06-17 13:00,17,14.15,14.3,14.15,14.3,1958
VIQ14,2014-06-17 13:30,17,14.3,14.3,14.2,14.2,570
VIQ14,2014-06-17 14:00,17,14.2,14.25,14.2,14.25,686
VIQ14,2014-06-17 14:30,17,14.25,14.27,14.2,14.22,1911
VIQ14,2014-06-17 15:00,17,14.25,14.3,14.18,14.25,2969
VIQ14,2014-06-17 15:30,18,14.27,14.31,14.27,14.29,528
VIQ14,2014-06-17 16:00,18,14.35,14.35,14.3,14.3,108
VIQ14,2014-06-18 02:00,18,14.3,14.3,14.28,14.29,50
VIQ14,2014-06-18 02:30,18,14.3,14.3,14.29,14.29,26
VIQ14,2014-06-18 04:00,18,14.3,14.3,14.29,14.3,21
VIQ14,2014-06-18 05:00,18,14.3,14.31,14.3,14.3,31
VIQ14,2014-06-18 05:30,18,14.3,14.35,14.3,14.3,65
VIQ14,2014-06-18 06:00,18,14.3,14.3,14.29,14.29,61
VIQ14,2014-06-18 06:30,18,14.28,14.28,14.28,14.28,1
VIQ14,2014-06-18 07:00,18,14.3,14.3,14.25,14.25,36
VIQ14,2014-06-18 07:30,18,14.28,14.28,14.2,14.25,89
VIQ14,2014-06-18 08:00,18,14.25,14.25,14.17,14.19,975
VIQ14,2014-06-18 08:30,18,14.17,14.2,14.07,14.08,2847
VIQ14,2014-06-18 09:00,18,14.07,14.15,14.05,14.09,1682
VIQ14,2014-06-18 09:30,18,14.05,14.15,14.05,14.15,1717
VIQ14,2014-06-18 10:00,18,14.14,14.2,14.12,14.16,2087
VIQ14,2014-06-18 10:30,18,14.15,14.19,14.1,14.17,1296
VIQ14,2014-06-18 11:00,18,14.16,14.18,14.1,14.15,674
VIQ14,2014-06-18 11:30,18,14.16,14.17,14.1,14.14,582
VIQ14,2014-06-18 12:00,18,14.14,14.14,14.05,14.1,1142
VIQ14,2014-06-18 12:30,18,14.1,14.17,14.1,14.14,1379
VIQ14,2014-06-18 13:00,18,14.15,14.2,14,14.03,3429
VIQ14,2014-06-18 13:30,18,14.03,14.1,13.95,13.97,4324
VIQ14,2014-06-18 14:00,18,13.95,14,13.85,13.9,2479
VIQ14,2014-06-18 14:30,18,13.9,13.9,13.62,13.65,5694
VIQ14,2014-06-18 15:00,18,13.65,13.7,13.6,13.65,4371
VIQ14,2014-06-18 15:30,19,13.65,13.7,13.65,13.69,515
VIQ14,2014-06-18 16:00,19,13.69,13.7,13.65,13.7,83
VIQ14,2014-06-19 02:00,19,13.68,13.75,13.65,13.75,241
VIQ14,2014-06-19 02:30,19,13.75,13.75,13.65,13.7,54
VIQ14,2014-06-19 03:00,19,13.65,13.65,13.65,13.65,5
VIQ14,2014-06-19 03:30,19,13.65,13.68,13.65,13.68,23
VIQ14,2014-06-19 04:00,19,13.7,13.72,13.65,13.65,210
VIQ14,2014-06-19 04:30,19,13.68,13.72,13.65,13.7,139
VIQ14,2014-06-19 05:00,19,13.7,13.72,13.65,13.65,18
VIQ14,2014-06-19 05:30,19,13.7,13.7,13.67,13.7,8
VIQ14,2014-06-19 06:30,19,13.7,13.7,13.69,13.7,60
VIQ14,2014-06-19 07:00,19,13.69,13.69,13.6,13.65,157
VIQ14,2014-06-19 07:30,19,13.65,13.65,13.55,13.6,487
VIQ14,2014-06-19 08:00,19,13.55,13.56,13.5,13.55,1104
VIQ14,2014-06-19 08:30,19,13.55,13.6,13.49,13.58,2726
VIQ14,2014-06-19 09:00,19,13.55,13.68,13.53,13.62,2845
VIQ14,2014-06-19 09:30,19,13.65,13.78,13.65,13.75,3275
VIQ14,2014-06-19 10:00,19,13.74,13.75,13.65,13.7,2187
VIQ14,2014-06-19 10:30,19,13.72,13.75,13.63,13.68,1552
VIQ14,2014-06-19 11:00,19,13.68,13.69,13.57,13.59,2236
VIQ14,2014-06-19 11:30,19,13.6,13.69,13.57,13.69,2694
VIQ14,2014-06-19 12:00,19,13.65,13.79,13.65,13.7,1368
VIQ14,2014-06-19 12:30,19,13.7,13.74,13.68,13.7,1034
VIQ14,2014-06-19 13:00,19,13.7,13.75,13.67,13.68,1511
VIQ14,2014-06-19 13:30,19,13.7,13.73,13.67,13.68,507
VIQ14,2014-06-19 14:00,19,13.68,13.68,13.6,13.64,669
VIQ14,2014-06-19 14:30,19,13.64,13.8,13.61,13.7,4459
VIQ14,2014-06-19 15:00,19,13.7,13.8,13.65,13.77,3096
VIQ14,2014-06-19 15:30,20,13.75,13.78,13.7,13.73,1428
VIQ14,2014-06-19 16:00,20,13.75,13.77,13.73,13.77,84
VIQ14,2014-06-20 02:00,20,13.7,13.8,13.7,13.8,38
VIQ14,2014-06-20 02:30,20,13.8,13.8,13.8,13.8,1
VIQ14,2014-06-20 03:00,20,13.78,13.78,13.78,13.78,1
VIQ14,2014-06-20 03:30,20,13.8,13.8,13.78,13.78,14
VIQ14,2014-06-20 04:00,20,13.75,13.78,13.75,13.78,16
VIQ14,2014-06-20 04:30,20,13.77,13.77,13.73,13.75,77
VIQ14,2014-06-20 05:00,20,13.8,13.8,13.75,13.76,23
VIQ14,2014-06-20 05:30,20,13.75,13.77,13.75,13.75,43
VIQ14,2014-06-20 06:00,20,13.75,13.77,13.7,13.7,76
VIQ14,2014-06-20 06:30,20,13.75,13.75,13.7,13.7,53
VIQ14,2014-06-20 07:00,20,13.72,13.72,13.67,13.67,109
VIQ14,2014-06-20 07:30,20,13.67,13.7,13.67,13.67,63
VIQ14,2014-06-20 08:00,20,13.67,13.68,13.62,13.63,331
VIQ14,2014-06-20 08:30,20,13.65,13.72,13.6,13.68,3642
VIQ14,2014-06-20 09:00,20,13.65,13.77,13.6,13.75,4640
VIQ14,2014-06-20 09:30,20,13.74,13.75,13.6,13.6,2670
VIQ14,2014-06-20 10:00,20,13.6,13.64,13.55,13.6,3107
VIQ14,2014-06-20 10:30,20,13.6,13.68,13.58,13.65,927
VIQ14,2014-06-20 11:00,20,13.65,13.78,13.6,13.7,1308
VIQ14,2014-06-20 11:30,20,13.7,13.78,13.7,13.75,850
VIQ14,2014-06-20 12:00,20,13.73,13.8,13.7,13.8,862
VIQ14,2014-06-20 12:30,20,13.78,13.83,13.74,13.75,1099
VIQ14,2014-06-20 13:00,20,13.75,13.82,13.75,13.8,694
VIQ14,2014-06-20 13:30,20,13.75,13.85,13.75,13.8,1636
VIQ14,2014-06-20 14:00,20,13.8,13.85,13.8,13.8,614
VIQ14,2014-06-20 14:30,20,13.83,13.9,13.75,13.87,3489
VIQ14,2014-06-20 15:00,20,13.85,13.9,13.8,13.9,1956
VIQ14,2014-06-23 01:00,23,13.8,13.8,13.8,13.8,9
VIQ14,2014-06-23 01:30,23,13.8,13.8,13.77,13.8,59
VIQ14,2014-06-23 02:00,23,13.8,13.87,13.75,13.85,113
VIQ14,2014-06-23 02:30,23,13.9,13.9,13.85,13.88,131
VIQ14,2014-06-23 03:00,23,13.87,13.94,13.85,13.94,98
VIQ14,2014-06-23 03:30,23,13.9,13.94,13.89,13.9,14
VIQ14,2014-06-23 04:00,23,13.85,13.85,13.85,13.85,17
VIQ14,2014-06-23 04:30,23,13.85,13.88,13.8,13.8,52
VIQ14,2014-06-23 05:30,23,13.85,13.87,13.8,13.85,74
VIQ14,2014-06-23 06:00,23,13.85,13.85,13.84,13.84,9
VIQ14,2014-06-23 06:30,23,13.81,13.82,13.8,13.82,16
VIQ14,2014-06-23 07:00,23,13.8,13.85,13.8,13.81,26
VIQ14,2014-06-23 07:30,23,13.8,13.8,13.78,13.8,133
VIQ14,2014-06-23 08:00,23,13.8,13.8,13.79,13.79,35
VIQ14,2014-06-23 08:30,23,13.8,13.9,13.75,13.84,2363
VIQ14,2014-06-23 09:00,23,13.85,13.9,13.75,13.85,3010
VIQ14,2014-06-23 09:30,23,13.85,13.9,13.8,13.8,1350
VIQ14,2014-06-23 10:00,23,13.85,13.88,13.75,13.87,1839
VIQ14,2014-06-23 10:30,23,13.85,13.95,13.83,13.9,2175
VIQ14,2014-06-23 11:00,23,13.9,13.95,13.8,13.87,1413
VIQ14,2014-06-23 11:30,23,13.85,13.9,13.8,13.8,1258
VIQ14,2014-06-23 12:00,23,13.8,13.9,13.8,13.8,1384
VIQ14,2014-06-23 12:30,23,13.8,13.84,13.75,13.78,1770
VIQ14,2014-06-23 13:00,23,13.79,13.8,13.69,13.7,1836
VIQ14,2014-06-23 13:30,23,13.7,13.77,13.65,13.65,1936
VIQ14,2014-06-23 14:00,23,13.65,13.75,13.65,13.7,1595
VIQ14,2014-06-23 14:30,23,13.7,13.72,13.6,13.65,3494
VIQ14,2014-06-23 15:00,23,13.65,13.7,13.6,13.65,4615
VIQ14,2014-06-23 15:30,24,13.69,13.74,13.65,13.74,778
VIQ14,2014-06-23 16:00,24,13.7,13.75,13.7,13.75,89
VIQ14,2014-06-23 16:30,24,13.71,13.71,13.71,13.71,12
VIQ14,2014-06-23 17:00,24,13.71,13.75,13.7,13.71,52
VIQ14,2014-06-23 21:00,24,13.8,13.8,13.8,13.8,2
VIQ14,2014-06-23 22:30,24,13.75,13.8,13.75,13.8,8
VIQ14,2014-06-23 23:00,24,13.78,13.78,13.76,13.78,42
VIQ14,2014-06-24 00:00,24,13.76,13.76,13.76,13.76,4
VIQ14,2014-06-24 01:00,24,13.75,13.75,13.75,13.75,41
VIQ14,2014-06-24 01:30,24,13.75,13.8,13.75,13.8,65
VIQ14,2014-06-24 02:30,24,13.8,13.8,13.75,13.75,15
VIQ14,2014-06-24 03:00,24,13.78,13.8,13.78,13.8,25
VIQ14,2014-06-24 03:30,24,13.8,13.8,13.8,13.8,48
VIQ14,2014-06-24 04:00,24,13.85,13.85,13.85,13.85,1
VIQ14,2014-06-24 04:30,24,13.8,13.8,13.8,13.8,1
VIQ14,2014-06-24 05:00,24,13.82,13.82,13.8,13.8,3
VIQ14,2014-06-24 05:30,24,13.8,13.83,13.8,13.8,21
VIQ14,2014-06-24 06:00,24,13.78,13.79,13.78,13.79,5
VIQ14,2014-06-24 06:30,24,13.79,13.81,13.78,13.8,97
VIQ14,2014-06-24 07:00,24,13.8,13.82,13.77,13.77,1276
VIQ14,2014-06-24 07:30,24,13.76,13.8,13.75,13.75,75
VIQ14,2014-06-24 08:00,24,13.77,13.78,13.75,13.77,162
VIQ14,2014-06-24 08:30,24,13.75,13.81,13.7,13.78,1793
VIQ14,2014-06-24 09:00,24,13.78,13.78,13.65,13.68,3518
VIQ14,2014-06-24 09:30,24,13.68,13.69,13.6,13.64,2111
VIQ14,2014-06-24 10:00,24,13.63,13.65,13.6,13.65,1104
VIQ14,2014-06-24 10:30,24,13.6,13.65,13.6,13.6,800
VIQ14,2014-06-24 11:00,24,13.6,13.65,13.6,13.6,790
VIQ14,2014-06-24 11:30,24,13.6,13.65,13.55,13.62,1433
VIQ14,2014-06-24 12:00,24,13.6,13.76,13.6,13.71,5081
VIQ14,2014-06-24 12:30,24,13.72,13.8,13.68,13.79,887
VIQ14,2014-06-24 13:00,24,13.79,13.83,13.7,13.8,4415
VIQ14,2014-06-24 13:30,24,13.8,13.85,13.75,13.79,2775
VIQ14,2014-06-24 14:00,24,13.8,14,13.79,13.98,8878
VIQ14,2014-06-24 14:30,24,13.95,14.05,13.89,13.9,4141
VIQ14,2014-06-24 15:00,24,13.9,13.98,13.9,13.9,4031
VIQ14,2014-06-24 15:30,25,13.9,13.9,13.85,13.9,403
VIQ14,2014-06-24 16:00,25,13.9,13.9,13.85,13.9,504
VIQ14,2014-06-24 16:30,25,13.92,13.92,13.92,13.92,5
VIQ14,2014-06-24 17:30,25,13.93,13.93,13.92,13.92,5
VIQ14,2014-06-24 18:30,25,13.9,13.9,13.9,13.9,6
VIQ14,2014-06-24 19:00,25,13.85,13.85,13.85,13.85,60
VIQ14,2014-06-24 22:30,25,13.9,13.9,13.9,13.9,10
VIQ14,2014-06-25 00:00,25,13.9,13.9,13.9,13.9,1
VIQ14,2014-06-25 01:00,25,13.92,13.92,13.92,13.92,5
VIQ14,2014-06-25 01:30,25,13.91,13.91,13.91,13.91,40
VIQ14,2014-06-25 02:00,25,13.9,13.93,13.9,13.93,25
VIQ14,2014-06-25 02:30,25,13.9,13.93,13.88,13.9,70
VIQ14,2014-06-25 03:00,25,13.85,13.85,13.8,13.8,12
VIQ14,2014-06-25 03:30,25,13.84,13.84,13.78,13.81,201
VIQ14,2014-06-25 04:00,25,13.81,13.85,13.8,13.85,113
VIQ14,2014-06-25 04:30,25,13.83,13.85,13.83,13.85,91
VIQ14,2014-06-25 05:00,25,13.85,13.85,13.83,13.83,120
VIQ14,2014-06-25 05:30,25,13.85,13.85,13.85,13.85,9
VIQ14,2014-06-25 06:00,25,13.82,13.84,13.81,13.82,23
VIQ14,2014-06-25 06:30,25,13.8,13.84,13.8,13.84,31
VIQ14,2014-06-25 07:00,25,13.84,13.86,13.83,13.83,195
VIQ14,2014-06-25 07:30,25,13.85,14.15,13.85,14.07,3454
VIQ14,2014-06-25 08:00,25,14.05,14.15,14,14.13,2737
VIQ14,2014-06-25 08:30,25,14.1,14.14,13.87,13.9,4797
VIQ14,2014-06-25 09:00,25,13.9,14,13.8,13.91,3169
VIQ14,2014-06-25 09:30,25,13.9,13.99,13.75,13.8,2605
VIQ14,2014-06-25 10:00,25,13.75,13.88,13.75,13.85,2304
VIQ14,2014-06-25 10:30,25,13.83,13.93,13.8,13.85,1557
VIQ14,2014-06-25 11:00,25,13.85,13.9,13.8,13.87,693
VIQ14,2014-06-25 11:30,25,13.85,13.85,13.75,13.8,1098
VIQ14,2014-06-25 12:00,25,13.77,13.8,13.65,13.7,3031
VIQ14,2014-06-25 12:30,25,13.74,13.75,13.65,13.67,1168
VIQ14,2014-06-25 13:00,25,13.65,13.73,13.6,13.6,1645
VIQ14,2014-06-25 13:30,25,13.6,13.7,13.55,13.65,3083
VIQ14,2014-06-25 14:00,25,13.67,13.72,13.6,13.63,1784
VIQ14,2014-06-25 14:30,25,13.6,13.65,13.45,13.48,3787
VIQ14,2014-06-25 15:00,25,13.5,13.6,13.48,13.55,3747
VIQ14,2014-06-25 15:30,26,13.55,13.6,13.55,13.58,229
VIQ14,2014-06-25 16:00,26,13.58,13.6,13.55,13.6,58
VIQ14,2014-06-25 16:30,26,13.6,13.6,13.6,13.6,44
VIQ14,2014-06-25 17:30,26,13.55,13.56,13.55,13.55,109
VIQ14,2014-06-25 18:30,26,13.6,13.6,13.6,13.6,23
VIQ14,2014-06-25 20:00,26,13.55,13.55,13.55,13.55,4
VIQ14,2014-06-25 20:30,26,13.6,13.6,13.6,13.6,5
VIQ14,2014-06-25 23:00,26,13.55,13.57,13.55,13.55,73
VIQ14,2014-06-26 00:00,26,13.55,13.56,13.54,13.54,73
VIQ14,2014-06-26 00:30,26,13.55,13.55,13.54,13.55,14
VIQ14,2014-06-26 01:00,26,13.54,13.55,13.54,13.55,6
VIQ14,2014-06-26 01:30,26,13.55,13.58,13.55,13.58,92
VIQ14,2014-06-26 02:00,26,13.58,13.6,13.55,13.6,56
VIQ14,2014-06-26 02:30,26,13.59,13.59,13.55,13.57,63
VIQ14,2014-06-26 03:00,26,13.59,13.6,13.59,13.6,43
VIQ14,2014-06-26 03:30,26,13.6,13.6,13.55,13.58,51
VIQ14,2014-06-26 04:00,26,13.6,13.6,13.55,13.55,47
VIQ14,2014-06-26 04:30,26,13.57,13.6,13.55,13.6,19
VIQ14,2014-06-26 05:00,26,13.56,13.6,13.55,13.59,28
VIQ14,2014-06-26 05:30,26,13.6,13.64,13.58,13.61,261
VIQ14,2014-06-26 06:00,26,13.62,13.65,13.59,13.59,88
VIQ14,2014-06-26 06:30,26,13.6,13.6,13.56,13.56,76
VIQ14,2014-06-26 07:00,26,13.6,13.6,13.55,13.58,75
VIQ14,2014-06-26 07:30,26,13.55,13.6,13.5,13.53,332
VIQ14,2014-06-26 08:00,26,13.54,13.55,13.45,13.47,1055
VIQ14,2014-06-26 08:30,26,13.46,13.87,13.46,13.78,8861
VIQ14,2014-06-26 09:00,26,13.8,13.85,13.65,13.7,3467
VIQ14,2014-06-26 09:30,26,13.69,13.8,13.69,13.72,2200
VIQ14,2014-06-26 10:00,26,13.7,13.74,13.6,13.65,2020
VIQ14,2014-06-26 10:30,26,13.63,13.7,13.6,13.65,1477
VIQ14,2014-06-26 11:00,26,13.63,13.73,13.63,13.65,611
VIQ14,2014-06-26 11:30,26,13.65,13.7,13.6,13.65,780
VIQ14,2014-06-26 12:00,26,13.67,13.7,13.5,13.5,1353
VIQ14,2014-06-26 12:30,26,13.5,13.55,13.45,13.5,1894
VIQ14,2014-06-26 13:00,26,13.5,13.65,13.5,13.55,3692
VIQ14,2014-06-26 13:30,26,13.55,13.63,13.55,13.55,1721
VIQ14,2014-06-26 14:00,26,13.55,13.6,13.5,13.54,1277
VIQ14,2014-06-26 14:30,26,13.55,13.6,13.5,13.55,1657
VIQ14,2014-06-26 15:00,26,13.55,13.6,13.5,13.55,2059
VIQ14,2014-06-26 15:30,27,13.55,13.58,13.55,13.57,502
VIQ14,2014-06-26 16:00,27,13.58,13.58,13.58,13.58,6
VIQ14,2014-06-26 16:30,27,13.55,13.55,13.55,13.55,31
VIQ14,2014-06-26 17:00,27,13.5,13.55,13.5,13.55,39
VIQ14,2014-06-26 20:00,27,13.55,13.55,13.55,13.55,1
VIQ14,2014-06-26 22:00,27,13.6,13.6,13.57,13.59,17
VIQ14,2014-06-26 22:30,27,13.64,13.7,13.61,13.7,248
VIQ14,2014-06-26 23:00,27,13.7,13.72,13.7,13.7,176
VIQ14,2014-06-27 00:00,27,13.65,13.65,13.64,13.64,145
VIQ14,2014-06-27 00:30,27,13.65,13.65,13.65,13.65,10
VIQ14,2014-06-27 01:30,27,13.61,13.65,13.6,13.65,163
VIQ14,2014-06-27 02:00,27,13.65,13.7,13.65,13.7,36
VIQ14,2014-06-27 03:00,27,13.65,13.66,13.65,13.66,39
VIQ14,2014-06-27 03:30,27,13.65,13.67,13.65,13.67,65
VIQ14,2014-06-27 04:00,27,13.65,13.67,13.65,13.67,2
VIQ14,2014-06-27 05:00,27,13.66,13.66,13.66,13.66,2
VIQ14,2014-06-27 05:30,27,13.66,13.69,13.66,13.69,99
VIQ14,2014-06-27 06:00,27,13.69,13.69,13.67,13.69,13
VIQ14,2014-06-27 06:30,27,13.69,13.7,13.65,13.65,100
VIQ14,2014-06-27 07:00,27,13.66,13.68,13.6,13.65,202
VIQ14,2014-06-27 07:30,27,13.65,13.72,13.65,13.7,260
VIQ14,2014-06-27 08:00,27,13.7,13.72,13.65,13.67,443
VIQ14,2014-06-27 08:30,27,13.68,13.68,13.58,13.65,2154
VIQ14,2014-06-27 09:00,27,13.6,13.74,13.6,13.64,2018
VIQ14,2014-06-27 09:30,27,13.6,13.67,13.55,13.65,2611
VIQ14,2014-06-27 10:00,27,13.63,13.65,13.55,13.58,1992
VIQ14,2014-06-27 10:30,27,13.55,13.6,13.5,13.54,886
VIQ14,2014-06-27 11:00,27,13.5,13.6,13.5,13.56,811
VIQ14,2014-06-27 11:30,27,13.56,13.59,13.5,13.55,483
VIQ14,2014-06-27 12:00,27,13.55,13.65,13.55,13.6,1468
VIQ14,2014-06-27 12:30,27,13.61,13.61,13.55,13.55,1073
VIQ14,2014-06-27 13:00,27,13.55,13.57,13.5,13.5,646
VIQ14,2014-06-27 13:30,27,13.5,13.59,13.5,13.59,1374
VIQ14,2014-06-27 14:00,27,13.57,13.6,13.5,13.5,1501
VIQ14,2014-06-27 14:30,27,13.5,13.55,13.45,13.49,2338
VIQ14,2014-06-27 15:00,27,13.5,13.55,13.45,13.45,3374
VIQ14,2014-06-29 17:00,30,13.5,13.53,13.45,13.5,122
VIQ14,2014-06-29 20:00,30,13.5,13.51,13.46,13.46,25
VIQ14,2014-06-29 23:00,30,13.45,13.46,13.45,13.46,5
VIQ14,2014-06-29 23:30,30,13.45,13.45,13.45,13.45,22
VIQ14,2014-06-30 00:30,30,13.45,13.45,13.45,13.45,1
VIQ14,2014-06-30 01:00,30,13.5,13.5,13.5,13.5,10
VIQ14,2014-06-30 01:30,30,13.5,13.51,13.47,13.49,65
VIQ14,2014-06-30 02:00,30,13.5,13.5,13.45,13.45,59
VIQ14,2014-06-30 02:30,30,13.45,13.47,13.44,13.45,67
VIQ14,2014-06-30 03:00,30,13.45,13.5,13.45,13.47,42
VIQ14,2014-06-30 03:30,30,13.45,13.45,13.45,13.45,1
VIQ14,2014-06-30 04:00,30,13.49,13.49,13.49,13.49,1
VIQ14,2014-06-30 04:30,30,13.48,13.48,13.47,13.47,88
VIQ14,2014-06-30 05:00,30,13.5,13.5,13.48,13.5,108
VIQ14,2014-06-30 05:30,30,13.52,13.55,13.5,13.53,218
VIQ14,2014-06-30 06:00,30,13.55,13.55,13.5,13.52,88
VIQ14,2014-06-30 06:30,30,13.5,13.53,13.45,13.45,165
VIQ14,2014-06-30 07:00,30,13.45,13.5,13.45,13.45,97
VIQ14,2014-06-30 07:30,30,13.46,13.5,13.4,13.45,365
VIQ14,2014-06-30 08:00,30,13.4,13.45,13.4,13.45,299
VIQ14,2014-06-30 08:30,30,13.45,13.5,13.38,13.38,4251
VIQ14,2014-06-30 09:00,30,13.4,13.4,13.25,13.3,3504
VIQ14,2014-06-30 09:30,30,13.3,13.48,13.3,13.41,1829
VIQ14,2014-06-30 10:00,30,13.4,13.45,13.3,13.33,1483
VIQ14,2014-06-30 10:30,30,13.35,13.4,13.3,13.38,1197
VIQ14,2014-06-30 11:00,30,13.35,13.4,13.3,13.3,809
VIQ14,2014-06-30 11:30,30,13.3,13.35,13.25,13.25,841
VIQ14,2014-06-30 12:00,30,13.25,13.3,13.2,13.2,2161
VIQ14,2014-06-30 12:30,30,13.2,13.3,13.15,13.3,3624
VIQ14,2014-06-30 13:00,30,13.28,13.28,13.15,13.2,3142
VIQ14,2014-06-30 13:30,30,13.23,13.33,13.2,13.33,1598
VIQ14,2014-06-30 14:00,30,13.33,13.38,13.25,13.25,2806
VIQ14,2014-06-30 14:30,30,13.25,13.35,13.2,13.31,2958
VIQ14,2014-06-30 15:00,30,13.32,13.35,13.25,13.3,4682
VIQ14,2014-06-30 15:30,1,13.3,13.31,13.28,13.28,497
VIQ14,2014-06-30 16:00,1,13.28,13.31,13.27,13.27,97
VIQ14,2014-06-30 16:30,1,13.27,13.28,13.27,13.28,10
VIQ14,2014-06-30 17:00,1,13.28,13.3,13.28,13.3,31
VIQ14,2014-06-30 19:30,1,13.3,13.3,13.3,13.3,8
VIQ14,2014-06-30 20:00,1,13.3,13.3,13.3,13.3,16
VIQ14,2014-06-30 23:30,1,13.3,13.3,13.3,13.3,41
VIQ14,2014-07-01 01:00,1,13.3,13.3,13.26,13.28,54
VIQ14,2014-07-01 01:30,1,13.3,13.3,13.3,13.3,1
VIQ14,2014-07-01 02:30,1,13.3,13.3,13.25,13.29,50
VIQ14,2014-07-01 03:00,1,13.3,13.3,13.28,13.29,54
VIQ14,2014-07-01 03:30,1,13.27,13.27,13.27,13.27,1
VIQ14,2014-07-01 04:00,1,13.28,13.28,13.27,13.27,8
VIQ14,2014-07-01 05:00,1,13.29,13.3,13.25,13.29,15
VIQ14,2014-07-01 05:30,1,13.29,13.29,13.29,13.29,2
VIQ14,2014-07-01 06:00,1,13.26,13.29,13.26,13.29,28
VIQ14,2014-07-01 06:30,1,13.27,13.27,13.25,13.27,48
VIQ14,2014-07-01 07:00,1,13.28,13.29,13.25,13.28,336
VIQ14,2014-07-01 07:30,1,13.25,13.25,13.21,13.21,64
VIQ14,2014-07-01 08:00,1,13.23,13.24,13.2,13.24,142
VIQ14,2014-07-01 08:30,1,13.2,13.28,13.15,13.2,2873
VIQ14,2014-07-01 09:00,1,13.15,13.25,13.14,13.23,3619
VIQ14,2014-07-01 09:30,1,13.2,13.25,13.1,13.17,2198
VIQ14,2014-07-01 10:00,1,13.15,13.2,13.1,13.13,1317
VIQ14,2014-07-01 10:30,1,13.15,13.19,13.1,13.13,1510
VIQ14,2014-07-01 11:00,1,13.15,13.15,13.1,13.1,530
VIQ14,2014-07-01 11:30,1,13.1,13.15,13,13.03,3235
VIQ14,2014-07-01 12:00,1,13,13.05,12.85,12.9,4571
VIQ14,2014-07-01 12:30,1,12.95,13.05,12.9,13.02,3476
VIQ14,2014-07-01 13:00,1,13,13.05,12.95,13,1979
VIQ14,2014-07-01 13:30,1,13,13.05,13,13.01,1558
VIQ14,2014-07-01 14:00,1,13,13.05,12.95,12.95,2457
VIQ14,2014-07-01 14:30,1,12.95,13.03,12.9,13.02,3884
VIQ14,2014-07-01 15:00,1,13,13.05,12.95,13,4036
VIQ14,2014-07-01 15:30,2,13.05,13.06,13,13.04,824
VIQ14,2014-07-01 16:00,2,13.01,13.01,13,13,34
VIQ14,2014-07-01 16:30,2,13,13,13,13,2
VIQ14,2014-07-01 17:00,2,13,13.04,13,13.03,74
VIQ14,2014-07-01 17:30,2,13.04,13.04,13.04,13.04,5
VIQ14,2014-07-01 18:30,2,13.02,13.02,13,13,22
VIQ14,2014-07-01 19:00,2,13,13.03,13,13.03,26
VIQ14,2014-07-01 19:30,2,13,13,13,13,3
VIQ14,2014-07-01 20:00,2,13,13,12.95,12.95,75
VIQ14,2014-07-01 20:30,2,12.95,12.95,12.95,12.95,13
VIQ14,2014-07-01 21:00,2,12.95,12.95,12.95,12.95,27
VIQ14,2014-07-01 21:30,2,12.95,12.95,12.93,12.93,13
VIQ14,2014-07-01 23:00,2,12.93,12.99,12.93,12.97,72
VIQ14,2014-07-02 00:00,2,13,13,13,13,5
VIQ14,2014-07-02 00:30,2,13,13,13,13,1
VIQ14,2014-07-02 01:00,2,13.05,13.05,13.02,13.02,4
VIQ14,2014-07-02 02:00,2,13,13,13,13,1
VIQ14,2014-07-02 02:30,2,13,13.02,13,13,29
VIQ14,2014-07-02 03:00,2,13.02,13.02,13,13,34
VIQ14,2014-07-02 03:30,2,13.05,13.05,13.02,13.05,81
VIQ14,2014-07-02 04:00,2,13.03,13.03,13.02,13.02,9
VIQ14,2014-07-02 04:30,2,13.03,13.03,13,13.03,10
VIQ14,2014-07-02 05:30,2,13,13.03,13,13.03,86
VIQ14,2014-07-02 06:00,2,13,13.05,12.98,13,147
VIQ14,2014-07-02 06:30,2,13,13,12.97,13,45
VIQ14,2014-07-02 07:00,2,12.98,12.99,12.92,12.94,1043
VIQ14,2014-07-02 07:30,2,12.95,13,12.9,12.97,279
VIQ14,2014-07-02 08:00,2,12.95,13.05,12.93,13.03,1292
VIQ14,2014-07-02 08:30,2,13,13.03,12.9,12.96,2328
VIQ14,2014-07-02 09:00,2,12.95,13.02,12.9,12.96,1841
VIQ14,2014-07-02 09:30,2,12.96,13,12.8,12.83,3490
VIQ14,2014-07-02 10:00,2,12.83,12.9,12.8,12.8,3040
VIQ14,2014-07-02 10:30,2,12.8,12.85,12.8,12.8,1342
VIQ14,2014-07-02 11:00,2,12.83,12.85,12.75,12.8,716
VIQ14,2014-07-02 11:30,2,12.8,12.95,12.8,12.89,1114
VIQ14,2014-07-02 12:00,2,12.89,12.95,12.85,12.85,844
VIQ14,2014-07-02 12:30,2,12.85,12.9,12.85,12.85,905
VIQ14,2014-07-02 13:00,2,12.85,12.9,12.8,12.85,1054
VIQ14,2014-07-02 13:30,2,12.85,12.9,12.8,12.85,1049
VIQ14,2014-07-02 14:00,2,12.9,12.9,12.85,12.85,392
VIQ14,2014-07-02 14:30,2,12.89,12.95,12.85,12.91,2046
VIQ14,2014-07-02 15:00,2,12.91,12.94,12.84,12.87,3860
VIQ14,2014-07-02 15:30,3,12.85,12.9,12.85,12.88,773
VIQ14,2014-07-02 16:00,3,12.88,12.9,12.85,12.88,324
VIQ14,2014-07-02 16:30,3,12.9,12.9,12.9,12.9,1
VIQ14,2014-07-02 17:30,3,12.87,12.88,12.87,12.88,18
VIQ14,2014-07-02 18:30,3,12.85,12.85,12.85,12.85,59
VIQ14,2014-07-02 19:00,3,12.9,12.9,12.9,12.9,2
VIQ14,2014-07-02 19:30,3,12.85,12.85,12.85,12.85,3
VIQ14,2014-07-02 23:00,3,12.9,12.9,12.9,12.9,5
VIQ14,2014-07-02 23:30,3,12.9,12.9,12.9,12.9,5
VIQ14,2014-07-03 00:00,3,12.9,12.9,12.88,12.88,23
VIQ14,2014-07-03 00:30,3,12.9,12.9,12.9,12.9,3
VIQ14,2014-07-03 01:00,3,12.9,12.95,12.9,12.95,12
VIQ14,2014-07-03 02:00,3,12.9,12.9,12.85,12.9,34
VIQ14,2014-07-03 02:30,3,12.9,12.9,12.9,12.9,15
VIQ14,2014-07-03 03:00,3,12.9,12.9,12.85,12.88,94
VIQ14,2014-07-03 03:30,3,12.9,12.9,12.9,12.9,1
VIQ14,2014-07-03 04:00,3,12.85,12.86,12.85,12.85,42
VIQ14,2014-07-03 04:30,3,12.8,12.8,12.8,12.8,3
VIQ14,2014-07-03 05:00,3,12.8,12.85,12.8,12.85,23
VIQ14,2014-07-03 05:30,3,12.84,12.85,12.8,12.85,127
VIQ14,2014-07-03 06:00,3,12.83,12.85,12.8,12.84,253
VIQ14,2014-07-03 06:30,3,12.84,12.85,12.75,12.8,553
VIQ14,2014-07-03 07:00,3,12.76,12.8,12.7,12.75,929
VIQ14,2014-07-03 07:30,3,12.75,12.83,12.67,12.67,1831
VIQ14,2014-07-03 08:00,3,12.65,12.7,12.62,12.69,1783
VIQ14,2014-07-03 08:30,3,12.69,12.75,12.65,12.72,4492
VIQ14,2014-07-03 09:00,3,12.72,12.77,12.65,12.7,3313
VIQ14,2014-07-03 09:30,3,12.7,12.76,12.7,12.75,3059
VIQ14,2014-07-03 10:00,3,12.74,12.78,12.68,12.7,2513
VIQ14,2014-07-03 10:30,3,12.73,12.75,12.7,12.7,1262
VIQ14,2014-07-03 11:00,3,12.7,12.75,12.7,12.7,499
VIQ14,2014-07-03 11:30,3,12.72,12.75,12.65,12.73,2079
VIQ14,2014-07-03 12:00,3,12.7,12.8,12.7,12.75,2648
VIQ14,2014-07-04 12:30,4,5.2,5.4,5,5.2,101182
VIQ14,2014-07-04 13:00,4,5.2,5.4,5.2,5.2,8400
VIQ14,2014-07-06 17:00,7,12.75,12.78,12.67,12.68,105
VIQ14,2014-07-06 18:00,7,12.67,12.67,12.66,12.67,7
VIQ14,2014-07-06 18:30,7,12.7,12.73,12.7,12.73,88
VIQ14,2014-07-06 19:00,7,12.75,12.75,12.75,12.75,40
VIQ14,2014-07-06 21:00,7,12.73,12.75,12.73,12.75,110
VIQ14,2014-07-06 22:00,7,12.75,12.75,12.75,12.75,7
VIQ14,2014-07-07 00:00,7,12.78,12.8,12.78,12.8,9
VIQ14,2014-07-07 01:00,7,12.8,12.8,12.75,12.8,143
VIQ14,2014-07-07 01:30,7,12.75,12.75,12.75,12.75,4
VIQ14,2014-07-07 02:00,7,12.78,12.78,12.75,12.75,4
VIQ14,2014-07-07 02:30,7,12.75,12.8,12.75,12.79,46
VIQ14,2014-07-07 03:00,7,12.8,12.82,12.77,12.82,104
VIQ14,2014-07-07 03:30,7,12.8,12.82,12.8,12.81,57
VIQ14,2014-07-07 04:00,7,12.8,12.8,12.8,12.8,141
VIQ14,2014-07-07 04:30,7,12.8,12.82,12.8,12.8,141
VIQ14,2014-07-07 05:00,7,12.8,12.81,12.78,12.81,70
VIQ14,2014-07-07 05:30,7,12.8,12.85,12.8,12.82,68
VIQ14,2014-07-07 06:00,7,12.83,12.83,12.81,12.83,27
VIQ14,2014-07-07 06:30,7,12.8,12.87,12.8,12.86,541
VIQ14,2014-07-07 07:00,7,12.85,12.88,12.8,12.83,474
VIQ14,2014-07-07 07:30,7,12.83,12.85,12.82,12.83,273
VIQ14,2014-07-07 08:00,7,12.85,12.88,12.82,12.83,427
VIQ14,2014-07-07 08:30,7,12.85,12.92,12.8,12.87,1995
VIQ14,2014-07-07 09:00,7,12.85,12.9,12.8,12.8,1518
VIQ14,2014-07-07 09:30,7,12.8,12.93,12.8,12.88,1968
VIQ14,2014-07-07 10:00,7,12.9,12.95,12.85,12.9,1635
VIQ14,2014-07-07 10:30,7,12.9,13.02,12.9,13,1799
VIQ14,2014-07-07 11:00,7,12.95,13,12.9,12.97,2367
VIQ14,2014-07-07 11:30,7,13,13.05,12.95,12.99,1974
VIQ14,2014-07-07 12:00,7,12.99,13.02,12.95,12.95,1089
VIQ14,2014-07-07 12:30,7,12.95,13,12.85,12.93,2466
VIQ14,2014-07-07 13:00,7,12.92,12.93,12.85,12.9,497
VIQ14,2014-07-07 13:30,7,12.9,13.03,12.9,12.95,2737
VIQ14,2014-07-07 14:00,7,12.95,13,12.95,12.95,1066
VIQ14,2014-07-07 14:30,7,12.95,13.02,12.95,12.98,2031
VIQ14,2014-07-07 15:00,7,12.98,13.05,12.95,13.05,2982
VIQ14,2014-07-07 15:30,8,13.05,13.05,13,13,380
VIQ14,2014-07-07 16:00,8,13,13.03,13,13,25
VIQ14,2014-07-07 16:30,8,13.03,13.05,13.03,13.03,41
VIQ14,2014-07-07 17:00,8,13.05,13.05,13.05,13.05,6
VIQ14,2014-07-07 17:30,8,13.03,13.05,13.02,13.02,37
VIQ14,2014-07-07 18:00,8,13.03,13.05,13.03,13.05,70
VIQ14,2014-07-07 19:00,8,13.05,13.05,13.05,13.05,15
VIQ14,2014-07-07 19:30,8,13.05,13.07,13.05,13.07,107
VIQ14,2014-07-07 20:30,8,13.05,13.07,13.05,13.07,8
VIQ14,2014-07-07 23:00,8,13.05,13.05,13.05,13.05,66
VIQ14,2014-07-08 00:00,8,13.05,13.07,13.05,13.05,28
VIQ14,2014-07-08 01:00,8,13,13,13,13,5
VIQ14,2014-07-08 02:00,8,13.02,13.05,13,13.05,13
VIQ14,2014-07-08 02:30,8,13.05,13.05,13.04,13.04,32
VIQ14,2014-07-08 03:00,8,13.04,13.04,13.03,13.03,104
VIQ14,2014-07-08 03:30,8,13.03,13.03,13.03,13.03,44
VIQ14,2014-07-08 04:00,8,13.05,13.1,13.05,13.05,141
VIQ14,2014-07-08 05:30,8,13.1,13.1,13.1,13.1,62
VIQ14,2014-07-08 06:00,8,13.05,13.08,13.05,13.08,5
VIQ14,2014-07-08 06:30,8,13.05,13.08,13.05,13.05,33
VIQ14,2014-07-08 07:00,8,13.05,13.06,13,13,141
VIQ14,2014-07-08 07:30,8,13.05,13.08,13,13.04,436
VIQ14,2014-07-08 08:00,8,13.05,13.1,13.04,13.08,708
VIQ14,2014-07-08 08:30,8,13.1,13.36,13.06,13.22,8947
VIQ14,2014-07-08 09:00,8,13.22,13.4,13.2,13.31,5594
VIQ14,2014-07-08 09:30,8,13.33,13.45,13.25,13.32,6722
VIQ14,2014-07-08 10:00,8,13.35,13.45,13.32,13.42,3621
VIQ14,2014-07-08 10:30,8,13.42,13.45,13.32,13.35,6200
VIQ14,2014-07-08 11:00,8,13.32,13.4,13.3,13.34,2152
VIQ14,2014-07-08 11:30,8,13.34,13.35,13.2,13.2,1964
VIQ14,2014-07-08 12:00,8,13.2,13.33,13.15,13.19,2241
VIQ14,2014-07-08 12:30,8,13.15,13.2,13.1,13.17,2709
VIQ14,2014-07-08 13:00,8,13.15,13.19,13.1,13.15,963
VIQ14,2014-07-08 13:30,8,13.1,13.18,13.05,13.14,2071
VIQ14,2014-07-08 14:00,8,13.1,13.24,13.1,13.19,3092
VIQ14,2014-07-08 14:30,8,13.16,13.2,13.1,13.17,6129
VIQ14,2014-07-08 15:00,8,13.15,13.2,13.05,13.1,5271
VIQ14,2014-07-08 15:30,9,13.1,13.1,13.05,13.08,221
VIQ14,2014-07-08 16:00,9,13.08,13.09,13.05,13.09,113
VIQ14,2014-07-08 16:30,9,13.09,13.1,13.08,13.08,29
VIQ14,2014-07-08 17:00,9,13.05,13.09,13.05,13.09,27
VIQ14,2014-07-08 17:30,9,13.09,13.09,13.08,13.08,6
VIQ14,2014-07-08 18:00,9,13.1,13.1,13.05,13.1,23
VIQ14,2014-07-08 18:30,9,13.05,13.1,13.05,13.1,16
VIQ14,2014-07-08 19:00,9,13.1,13.1,13.1,13.1,30
VIQ14,2014-07-08 19:30,9,13.05,13.05,13.05,13.05,5
VIQ14,2014-07-08 20:00,9,13.05,13.05,13.05,13.05,53
VIQ14,2014-07-08 21:00,9,13.05,13.05,13.05,13.05,3
VIQ14,2014-07-08 22:30,9,13.05,13.05,13.04,13.05,61
VIQ14,2014-07-08 23:00,9,13.06,13.06,13.06,13.06,76
VIQ14,2014-07-08 23:30,9,13.05,13.05,13.05,13.05,84
VIQ14,2014-07-09 00:00,9,13.05,13.05,13.05,13.05,8
VIQ14,2014-07-09 00:30,9,13.05,13.05,13.05,13.05,5
VIQ14,2014-07-09 01:00,9,13.05,13.05,13,13,18
VIQ14,2014-07-09 01:30,9,13.03,13.03,13.03,13.03,1
VIQ14,2014-07-09 02:00,9,13.05,13.08,13,13.05,117
VIQ14,2014-07-09 02:30,9,13.05,13.1,13.05,13.1,34
VIQ14,2014-07-09 03:00,9,13.1,13.1,13.05,13.05,30
VIQ14,2014-07-09 03:30,9,13.1,13.1,13.1,13.1,69
VIQ14,2014-07-09 04:00,9,13.1,13.1,13.05,13.05,78
VIQ14,2014-07-09 04:30,9,13.05,13.1,13.05,13.05,20
VIQ14,2014-07-09 05:00,9,13.09,13.09,13,13,126
VIQ14,2014-07-09 05:30,9,13.05,13.05,13.04,13.05,47
VIQ14,2014-07-09 06:00,9,13.05,13.05,13.04,13.05,47
VIQ14,2014-07-09 06:30,9,13.05,13.05,13.03,13.05,64
VIQ14,2014-07-09 07:00,9,13.05,13.05,12.9,12.96,985
VIQ14,2014-07-09 07:30,9,12.96,13,12.75,12.98,6360
VIQ14,2014-07-09 08:00,9,12.95,12.98,12.9,12.96,1148
VIQ14,2014-07-09 08:30,9,12.96,13,12.85,12.99,7022
VIQ14,2014-07-09 09:00,9,12.99,13.04,12.9,12.92,5559
VIQ14,2014-07-09 09:30,9,12.95,12.97,12.85,12.93,4252
VIQ14,2014-07-09 10:00,9,12.95,13.04,12.9,12.94,5274
VIQ14,2014-07-09 10:30,9,12.95,12.99,12.9,12.9,3776
VIQ14,2014-07-09 11:00,9,12.95,12.97,12.9,12.94,1548
VIQ14,2014-07-09 11:30,9,12.95,12.98,12.9,12.9,1678
VIQ14,2014-07-09 12:00,9,12.95,12.98,12.9,12.9,2938
VIQ14,2014-07-09 12:30,9,12.95,12.98,12.9,12.93,2150
VIQ14,2014-07-09 13:00,9,12.95,13.05,12.85,12.93,7929
VIQ14,2014-07-09 13:30,9,12.95,12.95,12.85,12.85,1842
VIQ14,2014-07-09 14:00,9,12.9,12.9,12.8,12.85,4664
VIQ14,2014-07-09 14:30,9,12.85,12.9,12.8,12.85,3222
VIQ14,2014-07-09 15:00,9,12.85,12.9,12.8,12.83,7181
VIQ14,2014-07-09 15:30,10,12.85,12.88,12.83,12.85,1162
VIQ14,2014-07-09 16:00,10,12.85,12.88,12.85,12.88,23
VIQ14,2014-07-09 16:30,10,12.87,12.87,12.87,12.87,7
VIQ14,2014-07-09 17:00,10,12.87,12.87,12.87,12.87,8
VIQ14,2014-07-09 19:00,10,12.85,12.88,12.85,12.86,277
VIQ14,2014-07-09 19:30,10,12.85,12.88,12.85,12.88,14
VIQ14,2014-07-09 20:00,10,12.85,12.88,12.85,12.87,14
VIQ14,2014-07-09 20:30,10,12.85,12.9,12.85,12.89,104
VIQ14,2014-07-09 21:00,10,12.89,12.89,12.89,12.89,30
VIQ14,2014-07-09 21:30,10,12.9,12.9,12.88,12.88,5
VIQ14,2014-07-09 22:00,10,12.88,12.88,12.88,12.88,51
VIQ14,2014-07-09 22:30,10,12.87,12.9,12.87,12.88,217
VIQ14,2014-07-09 23:00,10,12.88,12.91,12.88,12.9,69
VIQ14,2014-07-09 23:30,10,12.9,12.92,12.9,12.92,109
VIQ14,2014-07-10 00:00,10,12.92,12.92,12.88,12.9,46
VIQ14,2014-07-10 00:30,10,12.88,12.88,12.88,12.88,2
VIQ14,2014-07-10 01:00,10,12.9,12.9,12.88,12.88,7
VIQ14,2014-07-10 01:30,10,12.88,12.89,12.88,12.89,145
VIQ14,2014-07-10 02:00,10,12.9,12.95,12.89,12.9,460
VIQ14,2014-07-10 02:30,10,12.93,12.95,12.9,12.9,70
VIQ14,2014-07-10 03:00,10,12.94,13.05,12.94,13.05,506
VIQ14,2014-07-10 03:30,10,13.03,13.3,13.03,13.3,1290
VIQ14,2014-07-10 04:00,10,13.3,13.37,13.25,13.35,1063
VIQ14,2014-07-10 04:30,10,13.3,13.4,13.25,13.35,730
VIQ14,2014-07-10 05:00,10,13.35,13.4,13.3,13.38,566
VIQ14,2014-07-10 05:30,10,13.35,13.47,13.32,13.45,890
VIQ14,2014-07-10 06:00,10,13.45,13.45,13.37,13.39,729
VIQ14,2014-07-10 06:30,10,13.4,13.5,13.36,13.45,1151
VIQ14,2014-07-10 07:00,10,13.45,13.45,13.4,13.43,688
VIQ14,2014-07-10 07:30,10,13.4,13.58,13.35,13.55,3091
VIQ14,2014-07-10 08:00,10,13.55,13.59,13.45,13.48,3708
VIQ14,2014-07-10 08:30,10,13.5,13.53,13.3,13.38,9491
VIQ14,2014-07-10 09:00,10,13.4,13.45,13.2,13.25,5683
VIQ14,2014-07-10 09:30,10,13.25,13.35,13.15,13.2,5327
VIQ14,2014-07-10 10:00,10,13.2,13.25,13.05,13.18,5858
VIQ14,2014-07-10 10:30,10,13.2,13.3,13.15,13.25,2678
VIQ14,2014-07-10 11:00,10,13.2,13.3,13.1,13.15,3662
VIQ14,2014-07-10 11:30,10,13.13,13.25,13.1,13.15,1410
VIQ14,2014-07-10 12:00,10,13.2,13.25,13.1,13.1,2118
VIQ14,2014-07-10 12:30,10,13.15,13.2,13.05,13.19,2257
VIQ14,2014-07-10 13:00,10,13.2,13.25,13.1,13.15,1532
VIQ14,2014-07-10 13:30,10,13.17,13.29,13.15,13.29,2929
VIQ14,2014-07-10 14:00,10,13.3,13.37,13.25,13.28,3294
VIQ14,2014-07-10 14:30,10,13.3,13.3,13.2,13.25,5068
VIQ14,2014-07-10 15:00,10,13.28,13.4,13.25,13.35,7731
VIQ14,2014-07-10 15:30,11,13.32,13.37,13.3,13.36,750
VIQ14,2014-07-10 16:00,11,13.35,13.36,13.33,13.33,288
VIQ14,2014-07-10 16:30,11,13.33,13.4,13.33,13.34,10
VIQ14,2014-07-10 17:00,11,13.35,13.35,13.33,13.33,7
VIQ14,2014-07-10 17:30,11,13.35,13.35,13.35,13.35,7
VIQ14,2014-07-10 18:00,11,13.33,13.37,13.32,13.35,17
VIQ14,2014-07-10 18:30,11,13.35,13.35,13.3,13.3,75
VIQ14,2014-07-10 19:30,11,13.3,13.3,13.3,13.3,1
VIQ14,2014-07-10 20:30,11,13.3,13.3,13.3,13.3,4
VIQ14,2014-07-10 22:30,11,13.3,13.3,13.27,13.3,59
VIQ14,2014-07-10 23:00,11,13.35,13.35,13.28,13.34,22
VIQ14,2014-07-11 00:30,11,13.35,13.35,13.35,13.35,1
VIQ14,2014-07-11 01:00,11,13.32,13.32,13.32,13.32,2
VIQ14,2014-07-11 01:30,11,13.3,13.32,13.3,13.32,11
VIQ14,2014-07-11 02:00,11,13.35,13.35,13.25,13.25,240
VIQ14,2014-07-11 02:30,11,13.27,13.3,13.25,13.3,201
VIQ14,2014-07-11 03:00,11,13.3,13.3,13.2,13.2,283
VIQ14,2014-07-11 03:30,11,13.2,13.24,13.2,13.24,27
VIQ14,2014-07-11 04:00,11,13.24,13.25,13.2,13.25,316
VIQ14,2014-07-11 04:30,11,13.3,13.3,13.25,13.25,267
VIQ14,2014-07-11 05:00,11,13.25,13.29,13.23,13.23,205
VIQ14,2014-07-11 05:30,11,13.21,13.3,13.2,13.3,344
VIQ14,2014-07-11 06:00,11,13.26,13.27,13.25,13.25,86
VIQ14,2014-07-11 06:30,11,13.24,13.24,13.19,13.2,158
VIQ14,2014-07-11 07:00,11,13.2,13.25,13.2,13.24,1016
VIQ14,2014-07-11 07:30,11,13.22,13.27,13.2,13.25,979
VIQ14,2014-07-11 08:00,11,13.27,13.28,13.22,13.25,1084
VIQ14,2014-07-11 08:30,11,13.2,13.35,13.2,13.3,6239
VIQ14,2014-07-11 09:00,11,13.26,13.3,13.1,13.17,4540
VIQ14,2014-07-11 09:30,11,13.15,13.2,13.1,13.15,2882
VIQ14,2014-07-11 10:00,11,13.12,13.2,13.1,13.15,4335
VIQ14,2014-07-11 10:30,11,13.14,13.2,13.1,13.15,3643
VIQ14,2014-07-11 11:00,11,13.15,13.2,13.15,13.15,1416
VIQ14,2014-07-11 11:30,11,13.19,13.25,13.15,13.25,2567
VIQ14,2014-07-11 12:00,11,13.25,13.25,13.15,13.15,1593
VIQ14,2014-07-11 12:30,11,13.2,13.25,13.15,13.2,2038
VIQ14,2014-07-11 13:00,11,13.19,13.2,13.1,13.15,2402
VIQ14,2014-07-11 13:30,11,13.1,13.15,13.1,13.15,1501
VIQ14,2014-07-11 14:00,11,13.15,13.2,13.1,13.13,1987
VIQ14,2014-07-11 14:30,11,13.15,13.15,13.05,13.11,7555
VIQ14,2014-07-11 15:00,11,13.11,13.2,13.05,13.2,5788
VIQ14,2014-07-13 17:00,14,13.15,13.19,13.1,13.1,142
VIQ14,2014-07-13 17:30,14,13.15,13.15,13.1,13.1,42
VIQ14,2014-07-13 18:00,14,13.15,13.15,13.1,13.1,6
VIQ14,2014-07-13 18:30,14,13.1,13.1,13.05,13.05,128
VIQ14,2014-07-13 19:00,14,13.08,13.1,13.08,13.1,92
VIQ14,2014-07-13 20:00,14,13.05,13.05,13.05,13.05,1
VIQ14,2014-07-13 20:30,14,13.08,13.08,13.07,13.07,15
VIQ14,2014-07-13 21:00,14,13.1,13.1,13.1,13.1,1
VIQ14,2014-07-13 22:00,14,13.1,13.12,13.06,13.12,497
VIQ14,2014-07-13 22:30,14,13.11,13.11,13.11,13.11,3
VIQ14,2014-07-13 23:00,14,13.1,13.1,13.1,13.1,67
VIQ14,2014-07-13 23:30,14,13.1,13.1,13.1,13.1,2
VIQ14,2014-07-14 00:00,14,13.07,13.08,13.05,13.05,86
VIQ14,2014-07-14 00:30,14,13.05,13.05,12.98,13.05,411
VIQ14,2014-07-14 01:00,14,13,13.04,13,13.04,82
VIQ14,2014-07-14 01:30,14,13.05,13.05,13.02,13.05,29
VIQ14,2014-07-14 02:00,14,13.05,13.05,12.95,13,46
VIQ14,2014-07-14 02:30,14,13,13.09,12.98,13.06,200
VIQ14,2014-07-14 03:00,14,13.05,13.07,12.95,12.95,218
VIQ14,2014-07-14 03:30,14,12.95,13,12.95,12.98,128
VIQ14,2014-07-14 04:00,14,13,13.04,12.95,13.04,362
VIQ14,2014-07-14 04:30,14,13.04,13.05,13.02,13.02,84
VIQ14,2014-07-14 05:00,14,13.05,13.05,12.97,12.97,302
VIQ14,2014-07-14 05:30,14,12.99,13,12.96,13,22
VIQ14,2014-07-14 06:00,14,12.95,13,12.95,12.97,75
VIQ14,2014-07-14 06:30,14,12.95,13,12.9,12.9,401
VIQ14,2014-07-14 07:00,14,12.93,12.95,12.85,12.87,1013
VIQ14,2014-07-14 07:30,14,12.87,12.9,12.85,12.87,874
VIQ14,2014-07-14 08:00,14,12.85,12.9,12.8,12.85,1568
VIQ14,2014-07-14 08:30,14,12.85,12.85,12.75,12.75,7692
VIQ14,2014-07-14 09:00,14,12.8,12.8,12.75,12.79,3535
VIQ14,2014-07-14 09:30,14,12.75,12.8,12.7,12.7,4245
VIQ14,2014-07-14 10:00,14,12.75,12.75,12.65,12.65,3752
VIQ14,2014-07-14 10:30,14,12.67,12.75,12.65,12.7,5662
VIQ14,2014-07-14 11:00,14,12.7,12.75,12.7,12.7,1731
VIQ14,2014-07-14 11:30,14,12.73,12.75,12.65,12.75,2692
VIQ14,2014-07-14 12:00,14,12.7,12.75,12.7,12.75,1171
VIQ14,2014-07-14 12:30,14,12.7,12.75,12.65,12.65,1454
VIQ14,2014-07-14 13:00,14,12.7,12.75,12.65,12.7,2582
VIQ14,2014-07-14 13:30,14,12.7,12.75,12.65,12.65,2208
VIQ14,2014-07-14 14:00,14,12.7,12.75,12.65,12.7,1512
VIQ14,2014-07-14 14:30,14,12.7,12.8,12.7,12.77,4981
VIQ14,2014-07-14 15:00,14,12.75,12.8,12.7,12.7,5615
VIQ14,2014-07-14 15:30,15,12.73,12.75,12.7,12.71,217
VIQ14,2014-07-14 16:00,15,12.71,12.73,12.7,12.71,55
VIQ14,2014-07-14 16:30,15,12.71,12.72,12.71,12.72,6
VIQ14,2014-07-14 17:00,15,12.75,12.75,12.72,12.72,87
VIQ14,2014-07-14 18:00,15,12.71,12.75,12.71,12.73,7
VIQ14,2014-07-14 18:30,15,12.72,12.73,12.71,12.73,32
VIQ14,2014-07-14 19:00,15,12.7,12.75,12.7,12.75,8
VIQ14,2014-07-14 19:30,15,12.75,12.75,12.72,12.72,3
VIQ14,2014-07-14 20:00,15,12.75,12.75,12.75,12.75,3
VIQ14,2014-07-14 20:30,15,12.71,12.71,12.71,12.71,18
VIQ14,2014-07-14 21:00,15,12.7,12.7,12.7,12.7,5
VIQ14,2014-07-14 21:30,15,12.75,12.75,12.75,12.75,5
VIQ14,2014-07-14 22:00,15,12.75,12.75,12.75,12.75,2
VIQ14,2014-07-14 23:00,15,12.75,12.75,12.75,12.75,2
VIQ14,2014-07-15 00:00,15,12.71,12.71,12.7,12.7,12
VIQ14,2014-07-15 00:30,15,12.72,12.72,12.72,12.72,44
VIQ14,2014-07-15 01:00,15,12.75,12.8,12.72,12.75,189
VIQ14,2014-07-15 01:30,15,12.75,12.75,12.75,12.75,25
VIQ14,2014-07-15 02:00,15,12.75,12.75,12.71,12.74,55
VIQ14,2014-07-15 03:00,15,12.74,12.75,12.74,12.75,15
VIQ14,2014-07-15 03:30,15,12.75,12.75,12.7,12.75,225
VIQ14,2014-07-15 04:00,15,12.72,12.8,12.72,12.75,340
VIQ14,2014-07-15 04:30,15,12.8,12.8,12.75,12.8,91
VIQ14,2014-07-15 05:00,15,12.77,12.82,12.77,12.77,200
VIQ14,2014-07-15 05:30,15,12.77,12.85,12.77,12.8,302
VIQ14,2014-07-15 06:00,15,12.8,12.8,12.7,12.75,352
VIQ14,2014-07-15 06:30,15,12.75,12.75,12.68,12.7,547
VIQ14,2014-07-15 07:00,15,12.7,12.7,12.65,12.68,709
VIQ14,2014-07-15 07:30,15,12.7,12.7,12.6,12.66,2348
VIQ14,2014-07-15 08:00,15,12.66,12.7,12.65,12.68,354
VIQ14,2014-07-15 08:30,15,12.7,12.85,12.6,12.79,13792
VIQ14,2014-07-15 09:00,15,12.8,12.9,12.74,12.82,7739
VIQ14,2014-07-15 09:30,15,12.82,13.05,12.82,12.95,9370
VIQ14,2014-07-15 10:00,15,12.95,13,12.84,12.87,4327
VIQ14,2014-07-15 10:30,15,12.85,13.15,12.85,13.15,6117
VIQ14,2014-07-15 11:00,15,13.15,13.25,13,13.02,9045
VIQ14,2014-07-15 11:30,15,13.05,13.05,12.95,13.05,3069
VIQ14,2014-07-15 12:00,15,13,13.05,12.9,12.94,2718
VIQ14,2014-07-15 12:30,15,12.95,13,12.9,13,2392
VIQ14,2014-07-15 13:00,15,12.95,13,12.9,12.95,2776
VIQ14,2014-07-15 13:30,15,12.95,13,12.93,12.93,2040
VIQ14,2014-07-15 14:00,15,12.9,13.05,12.9,13.05,2239
VIQ14,2014-07-15 14:30,15,13.02,13.05,13,13,3782
VIQ14,2014-07-15 15:00,15,13,13.05,12.95,12.95,6224
VIQ14,2014-07-15 15:30,16,13,13,12.95,12.95,228
VIQ14,2014-07-15 16:00,16,12.95,12.97,12.9,12.95,629
VIQ14,2014-07-15 16:30,16,12.95,12.95,12.9,12.95,173
VIQ14,2014-07-15 17:00,16,12.95,12.95,12.95,12.95,1
VIQ14,2014-07-15 17:30,16,13,13,13,13,1
VIQ14,2014-07-15 18:00,16,12.97,12.97,12.97,12.97,15
VIQ14,2014-07-15 18:30,16,12.97,12.97,12.95,12.95,33
VIQ14,2014-07-15 22:00,16,12.95,12.95,12.95,12.95,4
VIQ14,2014-07-16 00:30,16,13,13,13,13,2
VIQ14,2014-07-16 01:00,16,13,13,13,13,4
VIQ14,2014-07-16 01:30,16,12.95,13,12.95,13,22
VIQ14,2014-07-16 02:00,16,12.95,12.95,12.9,12.9,227
VIQ14,2014-07-16 02:30,16,12.9,12.95,12.85,12.9,356
VIQ14,2014-07-16 03:00,16,12.85,12.89,12.8,12.8,247
VIQ14,2014-07-16 03:30,16,12.8,12.85,12.8,12.8,218
VIQ14,2014-07-16 04:00,16,12.8,12.85,12.8,12.85,46
VIQ14,2014-07-16 04:30,16,12.8,12.85,12.8,12.8,266
VIQ14,2014-07-16 05:00,16,12.8,12.85,12.8,12.8,131
VIQ14,2014-07-16 05:30,16,12.8,12.85,12.75,12.76,658
VIQ14,2014-07-16 06:00,16,12.75,12.82,12.75,12.79,282
VIQ14,2014-07-16 06:30,16,12.79,12.8,12.75,12.79,79
VIQ14,2014-07-16 07:00,16,12.75,12.8,12.75,12.75,460
VIQ14,2014-07-16 07:30,16,12.75,12.75,12.55,12.57,3011
VIQ14,2014-07-16 08:00,16,12.6,12.65,12.55,12.6,2373
VIQ14,2014-07-16 08:30,16,12.6,12.8,12.55,12.72,9859
VIQ14,2014-07-16 09:00,16,12.71,12.75,12.65,12.73,8358
VIQ14,2014-07-16 09:30,16,12.75,12.85,12.7,12.8,4887
VIQ14,2014-07-16 10:00,16,12.79,12.85,12.7,12.8,8734
VIQ14,2014-07-16 10:30,16,12.85,12.95,12.8,12.8,5825
VIQ14,2014-07-16 11:00,16,12.8,12.86,12.7,12.74,4014
VIQ14,2014-07-16 11:30,16,12.7,12.8,12.7,12.7,1582
VIQ14,2014-07-16 12:00,16,12.7,12.75,12.65,12.65,1845
VIQ14,2014-07-16 12:30,16,12.69,12.75,12.65,12.67,2567
VIQ14,2014-07-16 13:00,16,12.7,12.7,12.6,12.7,3437
VIQ14,2014-07-16 13:30,16,12.66,12.7,12.6,12.65,1858
VIQ14,2014-07-16 14:00,16,12.65,12.7,12.6,12.62,1594
VIQ14,2014-07-16 14:30,16,12.64,12.75,12.6,12.68,7432
VIQ14,2014-07-16 15:00,16,12.65,12.7,12.6,12.7,9083
VIQ14,2014-07-16 15:30,17,12.7,12.7,12.65,12.69,480
VIQ14,2014-07-16 16:00,17,12.7,12.75,12.68,12.73,518
VIQ14,2014-07-16 16:30,17,12.7,12.7,12.7,12.7,51
VIQ14,2014-07-16 17:00,17,12.75,12.75,12.75,12.75,1
VIQ14,2014-07-16 17:30,17,12.7,12.7,12.7,12.7,12
VIQ14,2014-07-16 18:00,17,12.71,12.75,12.71,12.75,52
VIQ14,2014-07-16 19:00,17,12.71,12.72,12.71,12.72,18
VIQ14,2014-07-16 19:30,17,12.7,12.7,12.7,12.7,86
VIQ14,2014-07-16 21:00,17,12.75,12.75,12.75,12.75,1
VIQ14,2014-07-16 21:30,17,12.75,12.75,12.72,12.75,222
VIQ14,2014-07-16 22:00,17,12.75,12.75,12.75,12.75,2
VIQ14,2014-07-16 22:30,17,12.75,12.75,12.73,12.73,8
VIQ14,2014-07-16 23:00,17,12.75,12.75,12.75,12.75,1
VIQ14,2014-07-16 23:30,17,12.75,12.75,12.73,12.75,11
VIQ14,2014-07-17 00:00,17,12.75,12.8,12.75,12.8,59
VIQ14,2014-07-17 01:00,17,12.8,12.8,12.8,12.8,19
VIQ14,2014-07-17 02:00,17,12.8,12.86,12.78,12.85,608
VIQ14,2014-07-17 02:30,17,12.75,12.78,12.75,12.75,35
VIQ14,2014-07-17 03:00,17,12.77,12.8,12.75,12.77,193
VIQ14,2014-07-17 03:30,17,12.8,12.8,12.75,12.75,16
VIQ14,2014-07-17 04:00,17,12.77,12.78,12.75,12.76,18
VIQ14,2014-07-17 04:30,17,12.8,12.8,12.75,12.8,115
VIQ14,2014-07-17 05:00,17,12.78,12.9,12.77,12.9,637
VIQ14,2014-07-17 05:30,17,12.9,13.05,12.9,13,517
VIQ14,2014-07-17 06:00,17,13,13.05,13,13.02,490
VIQ14,2014-07-17 06:30,17,13,13.02,12.95,13,539
VIQ14,2014-07-17 07:00,17,13,13,12.88,12.88,926
VIQ14,2014-07-17 07:30,17,12.9,12.91,12.8,12.86,1274
VIQ14,2014-07-17 08:00,17,12.85,12.9,12.84,12.85,958
VIQ14,2014-07-17 08:30,17,12.85,12.9,12.65,12.7,7988
VIQ14,2014-07-17 09:00,17,12.7,12.85,12.65,12.7,8375
VIQ14,2014-07-17 09:30,17,12.7,12.8,12.7,12.8,4676
VIQ14,2014-07-17 10:00,17,12.8,13.14,12.75,13.1,16649
VIQ14,2014-07-17 10:30,17,13.1,13.24,13,13.18,12965
VIQ14,2014-07-17 11:00,17,13.15,13.3,13.09,13.12,12553
VIQ14,2014-07-17 11:30,17,13.12,13.15,12.95,13.02,5271
VIQ14,2014-07-17 12:00,17,13,13.05,12.83,12.95,8309
VIQ14,2014-07-17 12:30,17,12.95,13.15,12.88,13.1,4857
VIQ14,2014-07-17 13:00,17,13.1,13.35,13.1,13.3,6722
VIQ14,2014-07-17 13:30,17,13.31,13.4,13.2,13.3,7740
VIQ14,2014-07-17 14:00,17,13.3,14,13.3,13.9,37362
VIQ14,2014-07-17 14:30,17,13.9,14.3,13.83,14,31236
VIQ14,2014-07-17 15:00,17,13.95,14.1,13.65,13.7,19715
VIQ14,2014-07-17 15:30,18,13.7,13.92,13.55,13.91,3845
VIQ14,2014-07-17 16:00,18,13.9,13.91,13.85,13.88,279
VIQ14,2014-07-17 16:30,18,13.85,13.91,13.85,13.91,128
VIQ14,2014-07-17 17:00,18,13.9,14.05,13.85,14.05,185
VIQ14,2014-07-17 17:30,18,14.1,14.67,13.99,14.1,840
VIQ14,2014-07-17 18:00,18,14.08,14.1,13.94,14,148
VIQ14,2014-07-17 18:30,18,14,14.06,13.9,13.93,213
VIQ14,2014-07-17 19:00,18,13.9,13.91,13.85,13.85,97
VIQ14,2014-07-17 19:30,18,13.88,13.95,13.85,13.85,55
VIQ14,2014-07-17 20:00,18,13.8,13.8,13.75,13.75,88
VIQ14,2014-07-17 20:30,18,13.85,13.85,13.8,13.8,56
VIQ14,2014-07-17 21:00,18,13.8,13.8,13.8,13.8,23
VIQ14,2014-07-17 21:30,18,13.8,13.8,13.75,13.8,151
VIQ14,2014-07-17 22:00,18,13.75,13.8,13.75,13.75,13
VIQ14,2014-07-17 22:30,18,13.78,13.78,13.75,13.78,22
VIQ14,2014-07-17 23:30,18,13.75,13.81,13.75,13.8,73
VIQ14,2014-07-18 00:00,18,13.77,13.78,13.7,13.75,61
VIQ14,2014-07-18 00:30,18,13.75,13.75,13.7,13.7,91
VIQ14,2014-07-18 01:00,18,13.71,13.75,13.65,13.69,79
VIQ14,2014-07-18 01:30,18,13.7,13.7,13.63,13.7,420
VIQ14,2014-07-18 02:00,18,13.7,13.75,13.6,13.6,765
VIQ14,2014-07-18 02:30,18,13.6,13.6,13.5,13.55,429
VIQ14,2014-07-18 03:00,18,13.45,13.55,13.44,13.55,746
VIQ14,2014-07-18 03:30,18,13.55,13.6,13.55,13.55,147
VIQ14,2014-07-18 04:00,18,13.55,13.6,13.5,13.55,40
VIQ14,2014-07-18 04:30,18,13.55,13.72,13.5,13.7,744
VIQ14,2014-07-18 05:00,18,13.7,13.7,13.55,13.62,362
VIQ14,2014-07-18 05:30,18,13.6,13.6,13.5,13.52,224
VIQ14,2014-07-18 06:00,18,13.52,13.55,13.43,13.5,241
VIQ14,2014-07-18 06:30,18,13.5,13.55,13.45,13.55,722
VIQ14,2014-07-18 07:00,18,13.55,13.6,13.52,13.55,700
VIQ14,2014-07-18 07:30,18,13.55,13.58,13.5,13.53,650
VIQ14,2014-07-18 08:00,18,13.55,13.55,13.33,13.39,2512
VIQ14,2014-07-18 08:30,18,13.35,13.5,13.3,13.45,11791
VIQ14,2014-07-18 09:00,18,13.44,13.48,13.34,13.43,11058
VIQ14,2014-07-18 09:30,18,13.45,13.45,13.25,13.25,6049
VIQ14,2014-07-18 10:00,18,13.25,13.25,13.1,13.15,7068
VIQ14,2014-07-18 10:30,18,13.15,13.2,13,13.05,7993
VIQ14,2014-07-18 11:00,18,13.07,13.1,12.9,12.9,4206
VIQ14,2014-07-18 11:30,18,12.9,13,12.9,12.95,2549
VIQ14,2014-07-18 12:00,18,12.95,13.1,12.95,13.04,4118
VIQ14,2014-07-18 12:30,18,13.05,13.1,12.95,12.95,2478
VIQ14,2014-07-18 13:00,18,12.95,13.01,12.85,12.85,6139
VIQ14,2014-07-18 13:30,18,12.85,13,12.85,12.98,4370
VIQ14,2014-07-18 14:00,18,13,13,12.88,12.93,3978
VIQ14,2014-07-18 14:30,18,12.95,13,12.85,12.95,7716
VIQ14,2014-07-18 15:00,18,12.95,13.05,12.9,13,9592
VIQ14,2014-07-20 17:00,21,13,13.05,13,13.05,120
VIQ14,2014-07-20 18:00,21,13.05,13.1,13,13.03,232
VIQ14,2014-07-20 18:30,21,13,13.05,13,13.05,11
VIQ14,2014-07-20 19:00,21,12.98,13,12.95,13,66
VIQ14,2014-07-20 19:30,21,13.05,13.05,13,13,10
VIQ14,2014-07-20 20:00,21,12.95,12.95,12.95,12.95,5
VIQ14,2014-07-20 21:30,21,13,13,13,13,5
VIQ14,2014-07-20 22:00,21,13,13,13,13,1
VIQ14,2014-07-20 22:30,21,13,13,12.95,13,27
VIQ14,2014-07-20 23:00,21,13,13,13,13,5
VIQ14,2014-07-21 00:00,21,13.05,13.05,13,13,63
VIQ14,2014-07-21 00:30,21,13,13.03,12.97,13.01,117
VIQ14,2014-07-21 01:00,21,13,13.03,12.95,13.03,130
VIQ14,2014-07-21 01:30,21,13,13,13,13,4
VIQ14,2014-07-21 02:00,21,13.05,13.1,13,13.09,230
VIQ14,2014-07-21 02:30,21,13.05,13.15,13,13.1,278
VIQ14,2014-07-21 03:00,21,13.1,13.25,13.1,13.15,626
VIQ14,2014-07-21 03:30,21,13.15,13.15,13.1,13.12,206
VIQ14,2014-07-21 04:00,21,13.1,13.1,13.05,13.05,40
VIQ14,2014-07-21 04:30,21,13.05,13.05,13,13.05,59
VIQ14,2014-07-21 05:00,21,13.03,13.1,13,13.05,159
VIQ14,2014-07-21 05:30,21,13.05,13.1,13.05,13.1,264
VIQ14,2014-07-21 06:00,21,13.1,13.12,13.05,13.1,128
VIQ14,2014-07-21 06:30,21,13.08,13.1,13.05,13.1,109
VIQ14,2014-07-21 07:00,21,13.1,13.1,13,13.05,313
VIQ14,2014-07-21 07:30,21,13.05,13.1,13.05,13.08,81
VIQ14,2014-07-21 08:00,21,13.1,13.25,13.1,13.11,1728
VIQ14,2014-07-21 08:30,21,13.1,13.25,13.08,13.1,10962
VIQ14,2014-07-21 09:00,21,13.1,13.35,13.1,13.23,10988
VIQ14,2014-07-21 09:30,21,13.25,13.6,13.25,13.55,12589
VIQ14,2014-07-21 10:00,21,13.55,13.6,13.3,13.32,7286
VIQ14,2014-07-21 10:30,21,13.3,13.45,13.3,13.4,5337
VIQ14,2014-07-21 11:00,21,13.4,13.45,13.39,13.45,2260
VIQ14,2014-07-21 11:30,21,13.45,13.5,13.4,13.45,2920
VIQ14,2014-07-21 12:00,21,13.5,13.5,13.25,13.26,3919
VIQ14,2014-07-21 12:30,21,13.27,13.35,13.25,13.3,3119
VIQ14,2014-07-21 13:00,21,13.27,13.35,13.23,13.35,2363
VIQ14,2014-07-21 13:30,21,13.35,13.4,13.3,13.35,2290
VIQ14,2014-07-21 14:00,21,13.35,13.4,13.27,13.29,4281
VIQ14,2014-07-21 14:30,21,13.29,13.35,13.25,13.3,6065
VIQ14,2014-07-21 15:00,21,13.3,13.4,13.25,13.4,5191
VIQ14,2014-07-21 15:30,22,13.35,13.37,13.34,13.36,558
VIQ14,2014-07-21 16:00,22,13.36,13.38,13.36,13.37,18
VIQ14,2014-07-21 16:30,22,13.35,13.4,13.35,13.37,54
VIQ14,2014-07-21 17:00,22,13.35,13.35,13.3,13.34,63
VIQ14,2014-07-21 17:30,22,13.34,13.35,13.34,13.35,7
VIQ14,2014-07-21 18:30,22,13.3,13.3,13.3,13.3,4
VIQ14,2014-07-21 19:00,22,13.3,13.3,13.25,13.25,84
VIQ14,2014-07-21 19:30,22,13.3,13.3,13.3,13.3,51
VIQ14,2014-07-21 20:30,22,13.25,13.29,13.2,13.2,172
VIQ14,2014-07-21 21:00,22,13.19,13.19,13.19,13.19,4
VIQ14,2014-07-21 21:30,22,13.15,13.15,13.15,13.15,21
VIQ14,2014-07-21 22:30,22,13.19,13.19,13.19,13.19,5
VIQ14,2014-07-21 23:30,22,13.2,13.2,13.2,13.2,1
VIQ14,2014-07-22 00:00,22,13.2,13.2,13.2,13.2,20
VIQ14,2014-07-22 00:30,22,13.2,13.2,13.2,13.2,15
VIQ14,2014-07-22 01:00,22,13.18,13.2,13.18,13.2,11
VIQ14,2014-07-22 01:30,22,13.2,13.2,13.2,13.2,1
VIQ14,2014-07-22 02:00,22,13.2,13.2,13.15,13.15,69
VIQ14,2014-07-22 02:30,22,13.15,13.15,13.15,13.15,11
VIQ14,2014-07-22 03:00,22,13.15,13.25,13.15,13.2,67
VIQ14,2014-07-22 03:30,22,13.2,13.2,13.12,13.12,92
VIQ14,2014-07-22 04:00,22,13.13,13.13,13.05,13.07,81
VIQ14,2014-07-22 04:30,22,13.07,13.07,12.95,13,346
VIQ14,2014-07-22 05:00,22,13.05,13.05,12.95,13,480
VIQ14,2014-07-22 05:30,22,13,13,13,13,3
VIQ14,2014-07-22 06:00,22,13.01,13.02,12.98,13,107
VIQ14,2014-07-22 06:30,22,12.95,13,12.9,12.96,345
VIQ14,2014-07-22 07:00,22,12.98,13.05,12.98,13.01,604
VIQ14,2014-07-22 07:30,22,13,13.01,12.9,13,1022
VIQ14,2014-07-22 08:00,22,13,13.05,12.94,12.97,1752
VIQ14,2014-07-22 08:30,22,13,13.13,12.9,12.97,15832
VIQ14,2014-07-22 09:00,22,13,13,12.83,12.9,8025
VIQ14,2014-07-22 09:30,22,12.9,12.98,12.85,12.85,3669
VIQ14,2014-07-22 10:00,22,12.9,12.9,12.8,12.85,3738
VIQ14,2014-07-22 10:30,22,12.85,12.9,12.85,12.85,901
VIQ14,2014-07-22 11:00,22,12.85,12.9,12.85,12.9,759
VIQ14,2014-07-22 11:30,22,12.89,12.95,12.85,12.93,1303
VIQ14,2014-07-22 12:00,22,12.95,12.95,12.85,12.9,1784
VIQ14,2014-07-22 12:30,22,12.9,13,12.9,12.9,2351
VIQ14,2014-07-22 13:00,22,12.9,12.95,12.9,12.95,388
VIQ14,2014-07-22 13:30,22,12.95,13.05,12.9,13,5772
VIQ14,2014-07-22 14:00,22,12.97,13,12.9,12.95,1646
VIQ14,2014-07-22 14:30,22,12.95,13.05,12.9,13,4841
VIQ14,2014-07-22 15:00,22,13.02,13.05,12.9,13,4559
VIQ14,2014-07-22 15:30,23,13,13.04,12.95,13,726
VIQ14,2014-07-22 16:00,23,13.01,13.03,12.98,13,21
VIQ14,2014-07-22 17:00,23,13,13,12.95,12.95,16
VIQ14,2014-07-22 17:30,23,13,13.04,13,13,133
VIQ14,2014-07-22 19:00,23,13,13.05,13,13.05,12
VIQ14,2014-07-22 19:30,23,13,13,13,13,54
VIQ14,2014-07-22 20:30,23,13,13,13,13,2
VIQ14,2014-07-22 22:00,23,13,13,13,13,5
VIQ14,2014-07-22 22:30,23,13,13,13,13,5
VIQ14,2014-07-22 23:00,23,13,13,13,13,3
VIQ14,2014-07-23 00:00,23,13.05,13.05,13.05,13.05,1
VIQ14,2014-07-23 00:30,23,12.95,13,12.95,13,2
VIQ14,2014-07-23 01:00,23,13.05,13.05,13,13,8
VIQ14,2014-07-23 02:00,23,13,13.05,12.95,12.95,184
VIQ14,2014-07-23 02:30,23,12.95,12.95,12.95,12.95,218
VIQ14,2014-07-23 03:00,23,12.95,12.95,12.95,12.95,127
VIQ14,2014-07-23 03:30,23,12.95,12.95,12.95,12.95,61
VIQ14,2014-07-23 04:00,23,12.95,13,12.92,12.92,113
VIQ14,2014-07-23 04:30,23,12.95,12.95,12.95,12.95,96
VIQ14,2014-07-23 05:00,23,12.95,12.95,12.95,12.95,58
VIQ14,2014-07-23 05:30,23,12.92,12.97,12.92,12.97,124
VIQ14,2014-07-23 06:00,23,12.95,12.95,12.88,12.91,168
VIQ14,2014-07-23 06:30,23,12.9,12.91,12.89,12.9,125
VIQ14,2014-07-23 07:00,23,12.9,12.94,12.85,12.88,568
VIQ14,2014-07-23 07:30,23,12.9,12.92,12.9,12.9,550
VIQ14,2014-07-23 08:00,23,12.9,12.93,12.85,12.9,942
VIQ14,2014-07-23 08:30,23,12.9,13.06,12.85,13,10299
VIQ14,2014-07-23 09:00,23,13,13.05,12.93,12.95,4520
VIQ14,2014-07-23 09:30,23,12.95,13,12.85,12.97,6258
VIQ14,2014-07-23 10:00,23,13,13.05,12.93,13,3144
VIQ14,2014-07-23 10:30,23,13.05,13.05,12.93,12.95,4516
VIQ14,2014-07-23 11:00,23,12.95,13.1,12.95,13.07,2893
VIQ14,2014-07-23 11:30,23,13.1,13.17,13.02,13.03,6331
VIQ14,2014-07-23 12:00,23,13,13.1,13,13.1,1265
VIQ14,2014-07-23 12:30,23,13.09,13.1,13.02,13.05,2081
VIQ14,2014-07-23 13:00,23,13.05,13.1,13,13.1,874
VIQ14,2014-07-23 13:30,23,13.1,13.2,13.05,13.15,3232
VIQ14,2014-07-23 14:00,23,13.15,13.2,13.05,13.1,3861
VIQ14,2014-07-23 14:30,23,13.12,13.15,13.06,13.12,4705
VIQ14,2014-07-23 15:00,23,13.13,13.15,13,13.05,5213
VIQ14,2014-07-23 15:30,24,13.05,13.05,13,13.05,516
VIQ14,2014-07-23 16:00,24,13.05,13.05,13,13.04,21
VIQ14,2014-07-23 16:30,24,13.05,13.05,13.05,13.05,2
VIQ14,2014-07-23 17:00,24,13.04,13.07,13.04,13.05,58
VIQ14,2014-07-23 19:00,24,13.05,13.07,13.05,13.07,9
VIQ14,2014-07-23 19:30,24,13.05,13.05,13.05,13.05,37
VIQ14,2014-07-23 20:30,24,13,13,13,13,42
VIQ14,2014-07-23 21:30,24,13.05,13.05,13.05,13.05,13
VIQ14,2014-07-23 22:30,24,13.1,13.11,13.1,13.11,36
VIQ14,2014-07-23 23:00,24,13.15,13.15,13.1,13.15,108
VIQ14,2014-07-23 23:30,24,13.2,13.2,13.15,13.15,11
VIQ14,2014-07-24 00:00,24,13.15,13.15,13.1,13.1,39
VIQ14,2014-07-24 00:30,24,13.12,13.12,13.12,13.12,1
VIQ14,2014-07-24 01:30,24,13.1,13.1,13.05,13.05,20
VIQ14,2014-07-24 02:00,24,13.1,13.2,13.1,13.15,72
VIQ14,2014-07-24 02:30,24,13.1,13.1,13.05,13.1,29
VIQ14,2014-07-24 03:00,24,13.1,13.1,12.95,12.98,82
VIQ14,2014-07-24 03:30,24,12.95,12.97,12.9,12.93,116
VIQ14,2014-07-24 04:00,24,12.95,12.95,12.93,12.93,66
VIQ14,2014-07-24 04:30,24,12.95,12.95,12.89,12.9,173
VIQ14,2014-07-24 05:00,24,12.9,12.9,12.9,12.9,3
VIQ14,2014-07-24 05:30,24,12.9,12.95,12.89,12.89,30
VIQ14,2014-07-24 06:00,24,12.89,12.9,12.89,12.9,13
VIQ14,2014-07-24 06:30,24,12.9,12.9,12.85,12.9,368
VIQ14,2014-07-24 07:00,24,12.9,12.9,12.85,12.9,245
VIQ14,2014-07-24 07:30,24,12.9,12.92,12.85,12.92,169
VIQ14,2014-07-24 08:00,24,12.9,12.99,12.9,12.99,599
VIQ14,2014-07-24 08:30,24,13,13.15,12.95,13.15,6225
VIQ14,2014-07-24 09:00,24,13.15,13.23,13.09,13.16,5307
VIQ14,2014-07-24 09:30,24,13.15,13.24,13.15,13.16,3222
VIQ14,2014-07-24 10:00,24,13.15,13.16,13,13,2057
VIQ14,2014-07-24 10:30,24,13,13.08,12.95,13.05,3120
VIQ14,2014-07-24 11:00,24,13,13.03,12.95,13,1745
VIQ14,2014-07-24 11:30,24,12.99,13.08,12.99,13.04,2110
VIQ14,2014-07-24 12:00,24,13.02,13.1,13,13.01,2090
VIQ14,2014-07-24 12:30,24,13,13.05,12.95,12.97,4216
VIQ14,2014-07-24 13:00,24,12.97,13,12.95,13,747
VIQ14,2014-07-24 13:30,24,12.97,13.1,12.97,13.1,4913
VIQ14,2014-07-24 14:00,24,13.1,13.1,12.98,13.05,2279
VIQ14,2014-07-24 14:30,24,13.01,13.03,12.95,12.97,2431
VIQ14,2014-07-24 15:00,24,12.97,13.2,12.95,13.17,9151
VIQ14,2014-07-24 15:30,25,13.2,13.25,13.2,13.2,1442
VIQ14,2014-07-24 16:00,25,13.22,13.25,13.14,13.2,1259
VIQ14,2014-07-24 16:30,25,13.23,13.23,13.23,13.23,18
VIQ14,2014-07-24 17:00,25,13.2,13.25,13.2,13.23,119
VIQ14,2014-07-24 18:00,25,13.2,13.2,13.2,13.2,4
VIQ14,2014-07-24 18:30,25,13.25,13.25,13.22,13.22,15
VIQ14,2014-07-24 19:00,25,13.2,13.2,13.2,13.2,6
VIQ14,2014-07-24 19:30,25,13.2,13.2,13.2,13.2,27
VIQ14,2014-07-24 20:30,25,13.2,13.2,13.2,13.2,4
VIQ14,2014-07-24 21:00,25,13.25,13.25,13.2,13.25,27
VIQ14,2014-07-24 21:30,25,13.25,13.3,13.25,13.25,52
VIQ14,2014-07-24 22:00,25,13.25,13.25,13.25,13.25,2
VIQ14,2014-07-24 22:30,25,13.25,13.25,13.25,13.25,2
VIQ14,2014-07-24 23:00,25,13.2,13.2,13.2,13.2,61
VIQ14,2014-07-24 23:30,25,13.25,13.25,13.25,13.25,31
VIQ14,2014-07-25 00:00,25,13.25,13.25,13.2,13.2,46
VIQ14,2014-07-25 00:30,25,13.2,13.2,13.2,13.2,5
VIQ14,2014-07-25 01:00,25,13.2,13.22,13.2,13.2,30
VIQ14,2014-07-25 01:30,25,13.2,13.2,13.2,13.2,1
VIQ14,2014-07-25 02:00,25,13.15,13.2,13.15,13.15,65
VIQ14,2014-07-25 03:00,25,13.15,13.15,13.15,13.15,1
VIQ14,2014-07-25 03:30,25,13.15,13.2,13.15,13.2,57
VIQ14,2014-07-25 04:00,25,13.2,13.23,13.17,13.2,72
VIQ14,2014-07-25 04:30,25,13.25,13.25,13.25,13.25,5
VIQ14,2014-07-25 05:00,25,13.25,13.25,13.2,13.25,83
VIQ14,2014-07-25 05:30,25,13.25,13.27,13.2,13.25,121
VIQ14,2014-07-25 06:00,25,13.26,13.27,13.22,13.25,41
VIQ14,2014-07-25 06:30,25,13.22,13.25,13.19,13.2,117
VIQ14,2014-07-25 07:00,25,13.2,13.23,13.15,13.19,250
VIQ14,2014-07-25 07:30,25,13.19,13.2,13.15,13.2,119
VIQ14,2014-07-25 08:00,25,13.2,13.27,13.2,13.25,688
VIQ14,2014-07-25 08:30,25,13.25,13.43,13.2,13.25,13260
VIQ14,2014-07-25 09:00,25,13.24,13.33,13.2,13.25,4483
VIQ14,2014-07-25 09:30,25,13.25,13.35,13.2,13.35,6604
VIQ14,2014-07-25 10:00,25,13.33,13.5,13.33,13.4,12494
VIQ14,2014-07-25 10:30,25,13.35,13.45,13.3,13.35,2661
VIQ14,2014-07-25 11:00,25,13.33,13.38,13.25,13.35,3541
VIQ14,2014-07-25 11:30,25,13.38,13.4,13.28,13.28,1632
VIQ14,2014-07-25 12:00,25,13.28,13.43,13.28,13.4,2469
VIQ14,2014-07-25 12:30,25,13.4,13.48,13.37,13.4,2437
VIQ14,2014-07-25 13:00,25,13.45,13.48,13.3,13.37,3218
VIQ14,2014-07-25 13:30,25,13.4,13.42,13.3,13.39,2773
VIQ14,2014-07-25 14:00,25,13.4,13.45,13.35,13.42,1518
VIQ14,2014-07-25 14:30,25,13.42,13.5,13.35,13.41,4228
VIQ14,2014-07-25 15:00,25,13.42,13.5,13.4,13.5,3730
VIQ14,2014-07-27 17:00,28,13.5,13.6,13.45,13.6,558
VIQ14,2014-07-27 17:30,28,13.6,13.65,13.6,13.65,64
VIQ14,2014-07-27 18:00,28,13.7,13.7,13.65,13.7,284
VIQ14,2014-07-27 18:30,28,13.7,13.7,13.7,13.7,12
VIQ14,2014-07-27 19:00,28,13.65,13.65,13.65,13.65,90
VIQ14,2014-07-27 19:30,28,13.65,13.65,13.58,13.6,250
VIQ14,2014-07-27 20:00,28,13.55,13.55,13.33,13.55,782
VIQ14,2014-07-27 20:30,28,13.55,13.55,13.5,13.55,21
VIQ14,2014-07-27 21:00,28,13.5,13.52,13.45,13.51,49
VIQ14,2014-07-27 21:30,28,13.5,13.5,13.5,13.5,3
VIQ14,2014-07-27 22:30,28,13.5,13.5,13.5,13.5,6
VIQ14,2014-07-27 23:00,28,13.55,13.55,13.55,13.55,9
VIQ14,2014-07-27 23:30,28,13.55,13.55,13.55,13.55,10
VIQ14,2014-07-28 00:00,28,13.55,13.55,13.55,13.55,2
VIQ14,2014-07-28 00:30,28,13.5,13.5,13.5,13.5,13
VIQ14,2014-07-28 01:00,28,13.52,13.52,13.45,13.45,50
VIQ14,2014-07-28 01:30,28,13.45,13.49,13.45,13.49,4
VIQ14,2014-07-28 02:00,28,13.4,13.55,13.4,13.55,107
VIQ14,2014-07-28 02:30,28,13.55,13.6,13.52,13.55,237
VIQ14,2014-07-28 03:00,28,13.6,13.6,13.49,13.49,201
VIQ14,2014-07-28 03:30,28,13.5,13.55,13.45,13.55,150
VIQ14,2014-07-28 04:00,28,13.5,13.5,13.45,13.45,73
VIQ14,2014-07-28 04:30,28,13.45,13.5,13.4,13.45,23
VIQ14,2014-07-28 05:00,28,13.45,13.45,13.45,13.45,1
VIQ14,2014-07-28 05:30,28,13.45,13.45,13.43,13.45,54
VIQ14,2014-07-28 06:00,28,13.45,13.5,13.45,13.45,61
VIQ14,2014-07-28 06:30,28,13.5,13.5,13.49,13.5,40
VIQ14,2014-07-28 07:00,28,13.49,13.5,13.4,13.4,106
VIQ14,2014-07-28 07:30,28,13.4,13.4,13.3,13.35,596
VIQ14,2014-07-28 08:00,28,13.33,13.4,13.3,13.35,1255
VIQ14,2014-07-28 08:30,28,13.35,13.6,13.26,13.5,8242
VIQ14,2014-07-28 09:00,28,13.5,13.75,13.45,13.65,12910
VIQ14,2014-07-28 09:30,28,13.62,13.73,13.55,13.65,8129
VIQ14,2014-07-28 10:00,28,13.65,13.67,13.4,13.45,6866
VIQ14,2014-07-28 10:30,28,13.45,13.55,13.45,13.48,4354
VIQ14,2014-07-28 11:00,28,13.5,13.55,13.5,13.54,439
VIQ14,2014-07-28 11:30,28,13.5,13.55,13.35,13.4,1769
VIQ14,2014-07-28 12:00,28,13.4,13.45,13.39,13.39,2109
VIQ14,2014-07-28 12:30,28,13.35,13.4,13.25,13.34,3819
VIQ14,2014-07-28 13:00,28,13.3,13.38,13.25,13.33,3084
VIQ14,2014-07-28 13:30,28,13.35,13.38,13.23,13.3,3430
VIQ14,2014-07-28 14:00,28,13.3,13.33,13.25,13.25,1985
VIQ14,2014-07-28 14:30,28,13.3,13.35,13.25,13.34,3235
VIQ14,2014-07-28 15:00,28,13.31,13.35,13.25,13.35,2658
VIQ14,2014-07-28 15:30,29,13.35,13.35,13.33,13.35,34
VIQ14,2014-07-28 16:30,29,13.35,13.35,13.3,13.35,41
VIQ14,2014-07-28 17:00,29,13.3,13.34,13.3,13.34,16
VIQ14,2014-07-28 17:30,29,13.34,13.34,13.34,13.34,1
VIQ14,2014-07-28 18:30,29,13.3,13.3,13.3,13.3,20
VIQ14,2014-07-28 19:30,29,13.3,13.3,13.3,13.3,30
VIQ14,2014-07-28 20:00,29,13.3,13.3,13.3,13.3,22
VIQ14,2014-07-28 20:30,29,13.35,13.35,13.35,13.35,20
VIQ14,2014-07-28 21:30,29,13.3,13.3,13.3,13.3,2
VIQ14,2014-07-28 23:00,29,13.3,13.33,13.3,13.3,8
VIQ14,2014-07-29 00:30,29,13.35,13.35,13.35,13.35,5
VIQ14,2014-07-29 01:00,29,13.35,13.35,13.33,13.35,25
VIQ14,2014-07-29 01:30,29,13.35,13.35,13.3,13.33,80
VIQ14,2014-07-29 02:00,29,13.3,13.33,13.25,13.32,153
VIQ14,2014-07-29 02:30,29,13.32,13.35,13.32,13.35,141
VIQ14,2014-07-29 03:00,29,13.35,13.45,13.35,13.45,118
VIQ14,2014-07-29 03:30,29,13.45,13.45,13.4,13.4,27
VIQ14,2014-07-29 04:00,29,13.4,13.4,13.4,13.4,1
VIQ14,2014-07-29 04:30,29,13.39,13.4,13.39,13.4,39
VIQ14,2014-07-29 05:00,29,13.35,13.39,13.35,13.35,65
VIQ14,2014-07-29 05:30,29,13.3,13.33,13.3,13.33,81
VIQ14,2014-07-29 06:00,29,13.3,13.31,13.24,13.25,117
VIQ14,2014-07-29 06:30,29,13.25,13.29,13.25,13.25,238
VIQ14,2014-07-29 07:00,29,13.25,13.27,13.15,13.19,412
VIQ14,2014-07-29 07:30,29,13.19,13.3,13.15,13.2,454
VIQ14,2014-07-29 08:00,29,13.2,13.25,13.2,13.25,111
VIQ14,2014-07-29 08:30,29,13.25,13.45,13.13,13.17,8052
VIQ14,2014-07-29 09:00,29,13.17,13.23,13.1,13.19,4908
VIQ14,2014-07-29 09:30,29,13.16,13.27,13.1,13.2,3304
VIQ14,2014-07-29 10:00,29,13.24,13.4,13.1,13.3,6242
VIQ14,2014-07-29 10:30,29,13.3,13.45,13.25,13.29,6116
VIQ14,2014-07-29 11:00,29,13.26,13.29,13.15,13.15,970
VIQ14,2014-07-29 11:30,29,13.15,13.2,13.1,13.12,1855
VIQ14,2014-07-29 12:00,29,13.1,13.15,13,13,3162
VIQ14,2014-07-29 12:30,29,13,13.1,13,13.05,2520
VIQ14,2014-07-29 13:00,29,13.05,13.23,13.05,13.17,4347
VIQ14,2014-07-29 13:30,29,13.15,13.22,13.1,13.15,3696
VIQ14,2014-07-29 14:00,29,13.2,13.29,13.15,13.25,5493
VIQ14,2014-07-29 14:30,29,13.25,13.4,13.23,13.3,7845
VIQ14,2014-07-29 15:00,29,13.35,13.5,13.32,13.45,5112
VIQ14,2014-07-29 15:30,30,13.4,13.4,13.35,13.38,804
VIQ14,2014-07-29 16:00,30,13.38,13.4,13.36,13.38,26
VIQ14,2014-07-29 17:00,30,13.38,13.38,13.35,13.35,6
VIQ14,2014-07-29 17:30,30,13.38,13.38,13.35,13.35,6
VIQ14,2014-07-29 18:00,30,13.4,13.4,13.4,13.4,30
VIQ14,2014-07-29 18:30,30,13.35,13.4,13.32,13.38,46
VIQ14,2014-07-29 19:00,30,13.35,13.4,13.35,13.35,57
VIQ14,2014-07-29 19:30,30,13.35,13.4,13.35,13.35,24
VIQ14,2014-07-29 20:00,30,13.35,13.37,13.3,13.3,29
VIQ14,2014-07-29 20:30,30,13.3,13.31,13.3,13.31,17
VIQ14,2014-07-29 21:00,30,13.3,13.3,13.3,13.3,2
VIQ14,2014-07-29 21:30,30,13.3,13.35,13.25,13.3,18
VIQ14,2014-07-29 22:00,30,13.3,13.31,13.25,13.3,33
VIQ14,2014-07-29 23:00,30,13.3,13.34,13.3,13.3,26
VIQ14,2014-07-29 23:30,30,13.35,13.35,13.3,13.3,14
VIQ14,2014-07-30 00:00,30,13.3,13.3,13.3,13.3,9
VIQ14,2014-07-30 01:00,30,13.35,13.38,13.35,13.35,55
VIQ14,2014-07-30 01:30,30,13.35,13.37,13.25,13.28,77
VIQ14,2014-07-30 02:00,30,13.3,13.3,13.25,13.3,61
VIQ14,2014-07-30 02:30,30,13.35,13.35,13.35,13.35,58
VIQ14,2014-07-30 03:00,30,13.35,13.37,13.3,13.3,71
VIQ14,2014-07-30 03:30,30,13.3,13.35,13.3,13.35,12
VIQ14,2014-07-30 04:00,30,13.3,13.35,13.23,13.25,219
VIQ14,2014-07-30 05:00,30,13.3,13.3,13.3,13.3,3
VIQ14,2014-07-30 05:30,30,13.3,13.3,13.25,13.28,59
VIQ14,2014-07-30 06:00,30,13.25,13.29,13.19,13.23,236
VIQ14,2014-07-30 06:30,30,13.2,13.25,13.2,13.25,14
VIQ14,2014-07-30 07:00,30,13.25,13.3,13.2,13.25,251
VIQ14,2014-07-30 07:30,30,13.25,13.25,13.05,13.18,3232
VIQ14,2014-07-30 08:00,30,13.2,13.2,13.07,13.15,736
VIQ14,2014-07-30 08:30,30,13.15,13.35,13.1,13.3,6369
VIQ14,2014-07-30 09:00,30,13.3,13.48,13.25,13.3,7960
VIQ14,2014-07-30 09:30,30,13.35,13.57,13.3,13.5,9324
VIQ14,2014-07-30 10:00,30,13.5,13.64,13.35,13.4,8550
VIQ14,2014-07-30 10:30,30,13.41,13.62,13.4,13.6,2902
VIQ14,2014-07-30 11:00,30,13.6,13.65,13.5,13.54,2677
VIQ14,2014-07-30 11:30,30,13.52,13.57,13.35,13.39,2944
VIQ14,2014-07-30 12:00,30,13.4,13.6,13.39,13.55,4363
VIQ14,2014-07-30 12:30,30,13.55,13.6,13.45,13.5,4924
VIQ14,2014-07-30 13:00,30,13.5,13.6,13.14,13.27,12670
VIQ14,2014-07-30 13:30,30,13.28,13.57,13.25,13.55,5499
VIQ14,2014-07-30 14:00,30,13.55,13.6,13.5,13.52,7870
VIQ14,2014-07-30 14:30,30,13.55,13.6,13.45,13.5,6469
VIQ14,2014-07-30 15:00,30,13.55,13.6,13.5,13.55,4603
VIQ14,2014-07-30 15:30,31,13.55,13.59,13.53,13.55,368
VIQ14,2014-07-30 16:00,31,13.55,13.59,13.55,13.55,61
VIQ14,2014-07-30 16:30,31,13.59,13.59,13.55,13.55,18
VIQ14,2014-07-30 17:00,31,13.6,13.6,13.55,13.57,6
VIQ14,2014-07-30 18:30,31,13.55,13.56,13.55,13.56,15
VIQ14,2014-07-30 19:00,31,13.56,13.75,13.56,13.75,701
VIQ14,2014-07-30 19:30,31,13.7,13.7,13.5,13.55,224
VIQ14,2014-07-30 20:00,31,13.6,13.61,13.59,13.6,65
VIQ14,2014-07-30 20:30,31,13.6,13.6,13.6,13.6,1
VIQ14,2014-07-30 21:00,31,13.6,13.6,13.6,13.6,12
VIQ14,2014-07-30 21:30,31,13.6,13.65,13.6,13.65,48
VIQ14,2014-07-30 22:00,31,13.7,13.77,13.65,13.65,251
VIQ14,2014-07-30 23:00,31,13.7,13.7,13.7,13.7,15
VIQ14,2014-07-30 23:30,31,13.75,13.75,13.7,13.7,146
VIQ14,2014-07-31 00:00,31,13.65,13.65,13.65,13.65,10
VIQ14,2014-07-31 00:30,31,13.65,13.65,13.65,13.65,2
VIQ14,2014-07-31 01:00,31,13.65,13.68,13.65,13.65,63
VIQ14,2014-07-31 01:30,31,13.65,13.65,13.65,13.65,13
VIQ14,2014-07-31 02:00,31,13.7,13.75,13.64,13.7,146
VIQ14,2014-07-31 02:30,31,13.75,13.8,13.68,13.8,195
VIQ14,2014-07-31 03:00,31,13.8,13.85,13.76,13.8,343
VIQ14,2014-07-31 03:30,31,13.8,14.05,13.8,14,696
VIQ14,2014-07-31 04:00,31,13.99,13.99,13.86,13.86,210
VIQ14,2014-07-31 04:30,31,13.9,13.93,13.85,13.9,81
VIQ14,2014-07-31 05:00,31,13.95,13.95,13.9,13.9,92
VIQ14,2014-07-31 05:30,31,13.92,13.92,13.89,13.9,192
VIQ14,2014-07-31 06:00,31,13.9,13.95,13.85,13.9,63
VIQ14,2014-07-31 06:30,31,13.9,14,13.9,13.95,634
VIQ14,2014-07-31 07:00,31,13.95,13.95,13.85,13.88,496
VIQ14,2014-07-31 07:30,31,13.9,14.1,13.89,14,1930
VIQ14,2014-07-31 08:00,31,14,14.14,14,14.08,2982
VIQ14,2014-07-31 08:30,31,14.1,14.25,13.98,14.2,17769
VIQ14,2014-07-31 09:00,31,14.25,14.4,14.1,14.3,14978
VIQ14,2014-07-31 09:30,31,14.3,14.68,14.25,14.68,15340
VIQ14,2014-07-31 10:00,31,14.65,14.67,14.45,14.55,11184
VIQ14,2014-07-31 10:30,31,14.55,14.68,14.4,14.65,11635
VIQ14,2014-07-31 11:00,31,14.65,14.76,14.53,14.72,10627
VIQ14,2014-07-31 11:30,31,14.7,14.78,14.45,14.5,7699
VIQ14,2014-07-31 12:00,31,14.51,14.7,14.48,14.65,4460
VIQ14,2014-07-31 12:30,31,14.65,14.7,14.44,14.65,11558
VIQ14,2014-07-31 13:00,31,14.67,14.75,14.6,14.62,5079
VIQ14,2014-07-31 13:30,31,14.62,15,14.6,14.95,8047
VIQ14,2014-07-31 14:00,31,15,15.15,14.8,15.08,9869
VIQ14,2014-07-31 14:30,31,15.07,15.07,14.83,14.95,13955
VIQ14,2014-07-31 15:00,31,14.95,15.2,14.95,15.2,12490
VIQ14,2014-07-31 15:30,1,15.15,15.3,15.15,15.25,1416
VIQ14,2014-07-31 16:00,1,15.25,15.25,15.15,15.18,753
VIQ14,2014-07-31 16:30,1,15.15,15.17,15.1,15.1,35
VIQ14,2014-07-31 17:00,1,15.1,15.1,15.05,15.1,192
VIQ14,2014-07-31 17:30,1,15.1,15.1,15.05,15.08,5
VIQ14,2014-07-31 18:00,1,15.07,15.09,15.07,15.09,2
VIQ14,2014-07-31 18:30,1,15.05,15.05,15,15.05,53
VIQ14,2014-07-31 19:00,1,15.05,15.05,14.99,14.99,52
VIQ14,2014-07-31 19:30,1,15,15,14.95,15,64
VIQ14,2014-07-31 20:00,1,14.95,14.95,14.93,14.93,95
VIQ14,2014-07-31 20:30,1,14.95,14.95,14.9,14.93,122
VIQ14,2014-07-31 21:00,1,14.9,14.9,14.9,14.9,4
VIQ14,2014-07-31 21:30,1,14.9,14.95,14.85,14.85,68
VIQ14,2014-07-31 22:00,1,14.85,14.9,14.85,14.9,41
VIQ14,2014-07-31 22:30,1,14.9,14.9,14.85,14.85,6
VIQ14,2014-07-31 23:30,1,14.9,14.95,14.85,14.85,27
VIQ14,2014-08-01 00:00,1,14.9,14.9,14.9,14.9,55
VIQ14,2014-08-01 00:30,1,14.95,15,14.95,15,125
VIQ14,2014-08-01 01:00,1,14.95,15,14.95,14.96,46
VIQ14,2014-08-01 01:30,1,15,15.05,14.95,15,384
VIQ14,2014-08-01 02:00,1,15,15.07,14.95,15.05,150
VIQ14,2014-08-01 02:30,1,15.1,15.2,15.03,15.05,498
VIQ14,2014-08-01 03:00,1,15.05,15.4,15.05,15.32,901
VIQ14,2014-08-01 03:30,1,15.35,15.42,15.35,15.35,491
VIQ14,2014-08-01 04:00,1,15.4,15.45,15.35,15.4,512
VIQ14,2014-08-01 04:30,1,15.45,15.6,15.31,15.44,924
VIQ14,2014-08-01 05:00,1,15.45,15.7,15.4,15.6,1711
VIQ14,2014-08-01 05:30,1,15.6,15.65,15.55,15.58,410
VIQ14,2014-08-01 06:00,1,15.55,15.67,15.55,15.6,349
VIQ14,2014-08-01 06:30,1,15.58,15.58,15.45,15.45,488
VIQ14,2014-08-01 07:00,1,15.5,15.63,15.45,15.6,1656
VIQ14,2014-08-01 07:30,1,15.6,15.6,14.74,14.95,11521
VIQ14,2014-08-01 08:00,1,14.95,15.2,14.9,15.05,4113
VIQ14,2014-08-01 08:30,1,15.05,15.2,14.6,14.61,17319
VIQ14,2014-08-01 09:00,1,14.65,14.95,14.48,14.76,20383
VIQ14,2014-08-01 09:30,1,14.77,15.15,14.72,15.13,11871
VIQ14,2014-08-01 10:00,1,15.13,15.61,15.1,15.45,16348
VIQ14,2014-08-01 10:30,1,15.42,16.15,15.33,16.1,20578
VIQ14,2014-08-01 11:00,1,16.09,16.1,15.7,15.9,16864
VIQ14,2014-08-01 11:30,1,15.9,16.1,15.75,15.83,13851
VIQ14,2014-08-01 12:00,1,15.83,16,15.48,15.5,14042
VIQ14,2014-08-01 12:30,1,15.48,15.62,15.2,15.27,19686
VIQ14,2014-08-01 13:00,1,15.25,15.45,15.14,15.41,13784
VIQ14,2014-08-01 13:30,1,15.4,15.55,15.25,15.52,10302
VIQ14,2014-08-01 14:00,1,15.5,15.57,15.39,15.5,7146
VIQ14,2014-08-01 14:30,1,15.5,15.9,15.46,15.8,12091
VIQ14,2014-08-01 15:00,1,15.75,16.05,15.7,16.05,14119
VIQ14,2014-08-03 17:00,4,16,16,15.85,15.85,147
VIQ14,2014-08-03 17:30,4,15.9,15.9,15.85,15.9,58
VIQ14,2014-08-03 18:00,4,15.88,16.05,15.88,16,145
VIQ14,2014-08-03 18:30,4,16,16,15.95,16,32
VIQ14,2014-08-03 19:00,4,15.95,15.95,15.88,15.9,88
VIQ14,2014-08-03 19:30,4,15.85,15.9,15.8,15.8,414
VIQ14,2014-08-03 20:00,4,15.75,15.8,15.65,15.7,308
VIQ14,2014-08-03 20:30,4,15.7,15.75,15.65,15.75,147
VIQ14,2014-08-03 21:00,4,15.75,15.75,15.7,15.7,3
VIQ14,2014-08-03 21:30,4,15.75,15.75,15.7,15.7,49
VIQ14,2014-08-03 22:00,4,15.76,15.76,15.7,15.7,32
VIQ14,2014-08-03 22:30,4,15.7,15.75,15.7,15.75,2
VIQ14,2014-08-03 23:30,4,15.7,15.7,15.65,15.65,54
VIQ14,2014-08-04 00:00,4,15.65,15.65,15.65,15.65,4
VIQ14,2014-08-04 00:30,4,15.7,15.75,15.6,15.65,193
VIQ14,2014-08-04 01:00,4,15.65,15.65,15.6,15.6,48
VIQ14,2014-08-04 01:30,4,15.58,15.62,15.58,15.62,44
VIQ14,2014-08-04 02:00,4,15.65,15.7,15.55,15.7,453
VIQ14,2014-08-04 02:30,4,15.7,15.7,15.63,15.65,167
VIQ14,2014-08-04 03:00,4,15.7,15.81,15.7,15.75,308
VIQ14,2014-08-04 03:30,4,15.75,15.95,15.63,15.9,1566
VIQ14,2014-08-04 04:00,4,15.85,15.87,15.75,15.8,242
VIQ14,2014-08-04 04:30,4,15.75,15.82,15.73,15.75,190
VIQ14,2014-08-04 05:00,4,15.7,15.75,15.65,15.65,359
VIQ14,2014-08-04 05:30,4,15.65,15.67,15.6,15.65,130
VIQ14,2014-08-04 06:00,4,15.6,15.63,15.55,15.58,237
VIQ14,2014-08-04 06:30,4,15.55,15.63,15.55,15.6,249
VIQ14,2014-08-04 07:00,4,15.6,15.6,15.55,15.6,655
VIQ14,2014-08-04 07:30,4,15.56,15.6,15.55,15.56,292
VIQ14,2014-08-04 08:00,4,15.56,15.8,15.54,15.63,2963
VIQ14,2014-08-04 08:30,4,15.6,15.79,15.3,15.33,14968
VIQ14,2014-08-04 09:00,4,15.35,15.4,15.15,15.3,12038
VIQ14,2014-08-04 09:30,4,15.25,15.7,15.2,15.62,9607
VIQ14,2014-08-04 10:00,4,15.65,15.75,15.38,15.4,10559
VIQ14,2014-08-04 10:30,4,15.42,15.7,15.4,15.6,9470
VIQ14,2014-08-04 11:00,4,15.6,15.7,15.3,15.38,6973
VIQ14,2014-08-04 11:30,4,15.35,15.5,15.34,15.36,2972
VIQ14,2014-08-04 12:00,4,15.35,15.5,15.32,15.35,2586
VIQ14,2014-08-04 12:30,4,15.35,15.35,15.1,15.15,3810
VIQ14,2014-08-04 13:00,4,15.15,15.2,15.05,15.05,2799
VIQ14,2014-08-04 13:30,4,15.05,15.1,14.7,14.7,8038
VIQ14,2014-08-04 14:00,4,14.7,14.75,14.45,14.55,7816
VIQ14,2014-08-04 14:30,4,14.5,14.89,14.45,14.85,9088
VIQ14,2014-08-04 15:00,4,14.9,14.95,14.75,14.95,5406
VIQ14,2014-08-04 15:30,5,14.9,14.95,14.9,14.9,118
VIQ14,2014-08-04 16:00,5,14.93,15,14.93,14.95,284
VIQ14,2014-08-04 16:30,5,14.9,14.95,14.9,14.9,41
VIQ14,2014-08-04 17:00,5,14.95,14.95,14.95,14.95,18
VIQ14,2014-08-04 18:00,5,14.95,14.95,14.95,14.95,17
VIQ14,2014-08-04 18:30,5,14.9,14.9,14.9,14.9,22
VIQ14,2014-08-04 19:00,5,14.95,14.95,14.9,14.95,28
VIQ14,2014-08-04 19:30,5,14.95,14.95,14.95,14.95,72
VIQ14,2014-08-04 20:30,5,14.95,15.07,14.95,15.05,102
VIQ14,2014-08-04 21:00,5,15,15,15,15,20
VIQ14,2014-08-04 21:30,5,15,15,15,15,2
VIQ14,2014-08-04 22:00,5,15,15,15,15,2
VIQ14,2014-08-04 22:30,5,15,15,14.95,15,39
VIQ14,2014-08-04 23:00,5,15.05,15.05,15.03,15.03,23
VIQ14,2014-08-04 23:30,5,15.05,15.05,15,15,74
VIQ14,2014-08-05 00:00,5,15,15.05,15,15.05,60
VIQ14,2014-08-05 00:30,5,15.1,15.12,15.1,15.1,61
VIQ14,2014-08-05 01:00,5,15.05,15.15,15.05,15.05,75
VIQ14,2014-08-05 01:30,5,15,15,14.95,14.95,188
VIQ14,2014-08-05 02:00,5,14.95,15,14.95,14.95,160
VIQ14,2014-08-05 02:30,5,14.95,14.95,14.9,14.9,506
VIQ14,2014-08-05 03:00,5,14.9,14.93,14.79,14.79,384
VIQ14,2014-08-05 03:30,5,14.75,14.85,14.75,14.85,158
VIQ14,2014-08-05 04:00,5,14.8,14.85,14.8,14.85,149
VIQ14,2014-08-05 04:30,5,14.85,14.97,14.85,14.95,253
VIQ14,2014-08-05 05:00,5,15,15,14.99,14.99,34
VIQ14,2014-08-05 05:30,5,14.95,15.03,14.93,14.98,60
VIQ14,2014-08-05 06:00,5,15,15.09,14.99,15.08,285
VIQ14,2014-08-05 06:30,5,15.1,15.13,15.05,15.13,248
VIQ14,2014-08-05 07:00,5,15.14,15.32,15.14,15.32,1447
VIQ14,2014-08-05 07:30,5,15.35,15.38,15.15,15.2,1451
VIQ14,2014-08-05 08:00,5,15.2,15.28,15.15,15.15,1084
VIQ14,2014-08-05 08:30,5,15.2,15.45,15,15.33,14338
VIQ14,2014-08-05 09:00,5,15.3,15.55,15.14,15.15,16127
VIQ14,2014-08-05 09:30,5,15.15,15.28,15,15.18,8550
VIQ14,2014-08-05 10:00,5,15.2,15.35,15.05,15.2,10068
VIQ14,2014-08-05 10:30,5,15.15,15.35,15.14,15.3,4780
VIQ14,2014-08-05 11:00,5,15.3,15.47,15.2,15.35,5882
VIQ14,2014-08-05 11:30,5,15.4,15.51,15.35,15.4,2718
VIQ14,2014-08-05 12:00,5,15.42,15.5,15.28,15.32,3870
VIQ14,2014-08-05 12:30,5,15.35,16.05,15.32,16.05,21083
VIQ14,2014-08-05 13:00,5,16.05,16.4,15.88,16.08,17467
VIQ14,2014-08-05 13:30,5,16.1,16.25,15.92,16.15,12454
VIQ14,2014-08-05 14:00,5,16.15,16.35,16,16.23,7958
VIQ14,2014-08-05 14:30,5,16.2,16.2,15.82,16.11,10027
VIQ14,2014-08-05 15:00,5,16.1,16.3,16.07,16.15,10578
VIQ14,2014-08-05 15:30,6,16.15,16.15,16.05,16.07,586
VIQ14,2014-08-05 16:00,6,16.05,16.1,16.05,16.07,20
VIQ14,2014-08-05 16:30,6,16.05,16.1,16.05,16.06,114
VIQ14,2014-08-05 17:00,6,16.05,16.05,16,16.02,98
VIQ14,2014-08-05 17:30,6,16,16,16,16,1
VIQ14,2014-08-05 18:00,6,15.95,16.05,15.95,16.01,5
VIQ14,2014-08-05 18:30,6,16,16,16,16,9
VIQ14,2014-08-05 19:00,6,16,16,15.96,16,47
VIQ14,2014-08-05 19:30,6,16,16.1,16,16.1,203
VIQ14,2014-08-05 20:30,6,16.1,16.1,16.05,16.05,6
VIQ14,2014-08-05 21:00,6,16.15,16.15,16.15,16.15,5
VIQ14,2014-08-05 21:30,6,16.15,16.25,16.1,16.15,69
VIQ14,2014-08-05 22:00,6,16.2,16.25,16.2,16.2,24
VIQ14,2014-08-05 22:30,6,16.2,16.2,16.1,16.15,31
VIQ14,2014-08-05 23:00,6,16.15,16.15,16.15,16.15,6
VIQ14,2014-08-05 23:30,6,16.15,16.15,16.1,16.1,15
VIQ14,2014-08-06 00:00,6,16.1,16.1,16.1,16.1,9
VIQ14,2014-08-06 00:30,6,16.05,16.05,16.03,16.05,40
VIQ14,2014-08-06 01:00,6,16.05,16.05,15.95,15.95,97
VIQ14,2014-08-06 01:30,6,16,16.1,15.97,15.97,158
VIQ14,2014-08-06 02:00,6,15.95,16.07,15.8,15.85,486
VIQ14,2014-08-06 02:30,6,15.84,15.9,15.8,15.85,64
VIQ14,2014-08-06 03:00,6,15.9,16,15.87,15.95,161
VIQ14,2014-08-06 03:30,6,16,16.25,15.95,16.15,414
VIQ14,2014-08-06 04:00,6,16.15,16.3,16.15,16.27,746
VIQ14,2014-08-06 04:30,6,16.25,16.35,16.15,16.29,507
VIQ14,2014-08-06 05:00,6,16.25,16.6,16.22,16.57,537
VIQ14,2014-08-06 05:30,6,16.6,16.65,16.45,16.45,349
VIQ14,2014-08-06 06:00,6,16.45,16.47,16.34,16.38,479
VIQ14,2014-08-06 06:30,6,16.35,16.45,16.3,16.4,599
VIQ14,2014-08-06 07:00,6,16.4,16.55,16.4,16.41,1694
VIQ14,2014-08-06 07:30,6,16.45,16.5,16.38,16.45,931
VIQ14,2014-08-06 08:00,6,16.5,16.55,16.45,16.45,1249
VIQ14,2014-08-06 08:30,6,16.45,16.5,15.99,16.18,19482
VIQ14,2014-08-06 09:00,6,16.18,16.18,15.77,15.78,14594
VIQ14,2014-08-06 09:30,6,15.75,15.88,15.53,15.53,12911
VIQ14,2014-08-06 10:00,6,15.53,15.71,15.4,15.71,7574
VIQ14,2014-08-06 10:30,6,15.7,15.74,15.4,15.48,4404
VIQ14,2014-08-06 11:00,6,15.45,15.7,15.4,15.6,6612
VIQ14,2014-08-06 11:30,6,15.55,15.62,15.4,15.59,4171
VIQ14,2014-08-06 12:00,6,15.6,15.75,15.55,15.65,4233
VIQ14,2014-08-06 12:30,6,15.65,16.07,15.63,15.95,7908
VIQ14,2014-08-06 13:00,6,16,16.06,15.85,15.9,4735
VIQ14,2014-08-06 13:30,6,15.85,16.06,15.84,15.92,5402
VIQ14,2014-08-06 14:00,6,15.92,16,15.81,15.97,3323
VIQ14,2014-08-06 14:30,6,15.98,16.15,15.95,16.1,5717
VIQ14,2014-08-06 15:00,6,16.08,16.2,16.05,16.15,5200
VIQ14,2014-08-06 15:30,7,16.15,16.2,16.12,16.15,865
VIQ14,2014-08-06 16:00,7,16.2,16.2,16.15,16.15,88
VIQ14,2014-08-06 16:30,7,16.17,16.17,16.15,16.17,11
VIQ14,2014-08-06 17:00,7,16.2,16.2,16.2,16.2,11
VIQ14,2014-08-06 17:30,7,16.2,16.2,16.15,16.15,77
VIQ14,2014-08-06 18:00,7,16.15,16.15,16.15,16.15,3
VIQ14,2014-08-06 18:30,7,16.15,16.15,16.15,16.15,1
VIQ14,2014-08-06 19:00,7,16.1,16.1,16.1,16.1,35
VIQ14,2014-08-06 19:30,7,16.1,16.12,16.02,16.05,29
VIQ14,2014-08-06 20:00,7,16.05,16.05,16.05,16.05,16
VIQ14,2014-08-06 20:30,7,16.1,16.2,16.1,16.2,50
VIQ14,2014-08-06 21:00,7,16.15,16.15,16.08,16.15,27
VIQ14,2014-08-06 21:30,7,16.16,16.16,16.1,16.1,15
VIQ14,2014-08-06 22:00,7,16.13,16.13,16.05,16.05,28
VIQ14,2014-08-06 22:30,7,16.05,16.05,16.05,16.05,10
VIQ14,2014-08-06 23:00,7,16.05,16.05,16.05,16.05,10
VIQ14,2014-08-07 00:00,7,16.05,16.05,15.93,15.93,137
VIQ14,2014-08-07 00:30,7,15.95,15.95,15.95,15.95,10
VIQ14,2014-08-07 01:00,7,16,16,16,16,53
VIQ14,2014-08-07 01:30,7,16.05,16.05,16,16,6
VIQ14,2014-08-07 02:00,7,16.05,16.12,16,16.1,178
VIQ14,2014-08-07 02:30,7,16.05,16.1,16,16,154
VIQ14,2014-08-07 03:00,7,15.99,15.99,15.83,15.85,296
VIQ14,2014-08-07 03:30,7,15.82,15.88,15.82,15.88,86
VIQ14,2014-08-07 04:00,7,15.9,15.9,15.85,15.9,72
VIQ14,2014-08-07 04:30,7,15.9,15.99,15.85,15.87,112
VIQ14,2014-08-07 05:00,7,15.85,15.92,15.84,15.9,56
VIQ14,2014-08-07 05:30,7,15.95,16,15.92,15.93,56
VIQ14,2014-08-07 06:00,7,15.93,15.95,15.8,15.87,150
VIQ14,2014-08-07 06:30,7,15.85,15.88,15.8,15.85,152
VIQ14,2014-08-07 07:00,7,15.85,15.88,15.58,15.63,2599
VIQ14,2014-08-07 07:30,7,15.6,15.87,15.59,15.79,1422
VIQ14,2014-08-07 08:00,7,15.78,15.8,15.6,15.6,784
VIQ14,2014-08-07 08:30,7,15.65,15.87,15.55,15.65,16009
VIQ14,2014-08-07 09:00,7,15.65,15.75,15.53,15.6,8666
VIQ14,2014-08-07 09:30,7,15.55,16.05,15.5,15.9,9840
VIQ14,2014-08-07 10:00,7,15.91,16.1,15.83,15.88,10271
VIQ14,2014-08-07 10:30,7,15.88,16.35,15.75,16.13,14324
VIQ14,2014-08-07 11:00,7,16.15,16.4,16.03,16.24,9091
VIQ14,2014-08-07 11:30,7,16.25,16.52,16.24,16.28,7807
VIQ14,2014-08-07 12:00,7,16.25,16.28,16,16.04,5855
VIQ14,2014-08-07 12:30,7,16.04,16.04,15.85,15.9,5167
VIQ14,2014-08-07 13:00,7,15.95,16.25,15.95,16.22,4714
VIQ14,2014-08-07 13:30,7,16.25,16.55,16.2,16.5,7364
VIQ14,2014-08-07 14:00,7,16.55,16.9,16.35,16.69,13733
VIQ14,2014-08-07 14:30,7,16.65,16.9,16.4,16.5,10830
VIQ14,2014-08-07 15:00,7,16.5,16.7,16.5,16.65,4851
VIQ14,2014-08-07 15:30,8,16.6,16.7,16.6,16.6,452
VIQ14,2014-08-07 16:00,8,16.65,16.65,16.6,16.62,239
VIQ14,2014-08-07 16:30,8,16.6,16.65,16.6,16.65,144
VIQ14,2014-08-07 17:30,8,16.7,16.77,16.65,16.77,202
VIQ14,2014-08-07 18:00,8,16.75,16.75,16.7,16.72,79
VIQ14,2014-08-07 18:30,8,16.75,16.75,16.7,16.7,74
VIQ14,2014-08-07 19:00,8,16.75,16.8,16.68,16.8,124
VIQ14,2014-08-07 19:30,8,16.8,16.8,16.75,16.75,21
VIQ14,2014-08-07 20:00,8,16.75,16.75,16.73,16.75,8
VIQ14,2014-08-07 20:30,8,16.75,17.46,16.75,17.38,1012
VIQ14,2014-08-07 21:00,8,17.45,18.16,17.4,17.75,1611
VIQ14,2014-08-07 21:30,8,17.75,17.85,17.65,17.68,310
VIQ14,2014-08-07 22:00,8,17.65,17.85,17.55,17.75,324
VIQ14,2014-08-07 22:30,8,17.7,17.75,17.5,17.55,94
VIQ14,2014-08-07 23:00,8,17.55,17.55,17.5,17.5,33
VIQ14,2014-08-07 23:30,8,17.45,17.5,17.43,17.45,58
VIQ14,2014-08-08 00:00,8,17.45,17.45,17.25,17.25,174
VIQ14,2014-08-08 00:30,8,17.26,17.46,17.26,17.46,53
VIQ14,2014-08-08 01:00,8,17.4,17.4,17.3,17.4,63
VIQ14,2014-08-08 01:30,8,17.37,17.6,17.37,17.48,209
VIQ14,2014-08-08 02:00,8,17.45,17.55,17.35,17.5,434
VIQ14,2014-08-08 02:30,8,17.46,17.6,17.45,17.55,263
VIQ14,2014-08-08 03:00,8,17.6,17.6,17.2,17.2,442
VIQ14,2014-08-08 03:30,8,17.2,17.26,16.95,17.05,1162
VIQ14,2014-08-08 04:00,8,17.1,17.17,17,17,169
VIQ14,2014-08-08 04:30,8,17,17.11,17,17.1,128
VIQ14,2014-08-08 05:00,8,17.05,17.07,16.83,16.87,734
VIQ14,2014-08-08 05:30,8,16.9,16.95,16.78,16.85,329
VIQ14,2014-08-08 06:00,8,16.9,16.95,16.49,16.55,1239
VIQ14,2014-08-08 06:30,8,16.55,16.6,16.4,16.57,1079
VIQ14,2014-08-08 07:00,8,16.57,16.57,16.4,16.45,1233
VIQ14,2014-08-08 07:30,8,16.4,16.5,16.35,16.49,1700
VIQ14,2014-08-08 08:00,8,16.45,16.6,16.45,16.6,1167
VIQ14,2014-08-08 08:30,8,16.6,16.86,16.49,16.65,16293
VIQ14,2014-08-08 09:00,8,16.65,16.88,16.53,16.8,9870
VIQ14,2014-08-08 09:30,8,16.82,16.88,16.52,16.6,9059
VIQ14,2014-08-08 10:00,8,16.65,16.7,16.44,16.45,5808
VIQ14,2014-08-08 10:30,8,16.45,16.55,16.38,16.4,3228
VIQ14,2014-08-08 11:00,8,16.4,16.5,16.39,16.5,2286
VIQ14,2014-08-08 11:30,8,16.5,16.55,16.43,16.5,2082
VIQ14,2014-08-08 12:00,8,16.5,16.51,15.9,16,7002
VIQ14,2014-08-08 12:30,8,15.98,16.04,15.8,15.89,5124
VIQ14,2014-08-08 13:00,8,15.9,15.92,15.75,15.83,2889
VIQ14,2014-08-08 13:30,8,15.8,15.92,15.78,15.91,2165
VIQ14,2014-08-08 14:00,8,15.95,15.99,15.78,15.8,3595
VIQ14,2014-08-08 14:30,8,15.8,15.9,15.65,15.75,7717
VIQ14,2014-08-08 15:00,8,15.77,16,15.75,15.97,5235
VIQ14,2014-08-10 17:00,11,15.9,15.97,15.85,15.88,138
VIQ14,2014-08-10 17:30,11,15.85,15.9,15.8,15.8,78
VIQ14,2014-08-10 18:00,11,15.9,15.93,15.84,15.84,86
VIQ14,2014-08-10 18:30,11,15.85,15.85,15.85,15.85,7
VIQ14,2014-08-10 19:00,11,15.85,15.9,15.85,15.85,42
VIQ14,2014-08-10 19:30,11,15.8,15.8,15.75,15.75,30
VIQ14,2014-08-10 20:00,11,15.8,15.95,15.8,15.95,215
VIQ14,2014-08-10 20:30,11,15.91,15.91,15.88,15.88,15
VIQ14,2014-08-10 21:00,11,15.85,15.85,15.8,15.8,29
VIQ14,2014-08-10 21:30,11,15.85,15.85,15.85,15.85,4
VIQ14,2014-08-10 22:00,11,15.85,15.85,15.82,15.82,6
VIQ14,2014-08-10 23:00,11,15.8,15.8,15.75,15.75,6
VIQ14,2014-08-10 23:30,11,15.75,15.77,15.7,15.7,119
VIQ14,2014-08-11 00:00,11,15.75,15.8,15.75,15.8,8
VIQ14,2014-08-11 00:30,11,15.8,15.8,15.8,15.8,4
VIQ14,2014-08-11 01:30,11,15.8,15.85,15.75,15.8,66
VIQ14,2014-08-11 02:00,11,15.8,15.9,15.75,15.85,158
VIQ14,2014-08-11 02:30,11,15.8,15.85,15.7,15.74,211
VIQ14,2014-08-11 03:00,11,15.7,15.8,15.7,15.75,28
VIQ14,2014-08-11 03:30,11,15.8,15.85,15.75,15.75,240
VIQ14,2014-08-11 04:00,11,15.75,15.8,15.75,15.8,50
VIQ14,2014-08-11 04:30,11,15.8,15.85,15.78,15.8,47
VIQ14,2014-08-11 05:00,11,15.75,15.8,15.75,15.76,190
VIQ14,2014-08-11 05:30,11,15.75,15.8,15.69,15.69,122
VIQ14,2014-08-11 06:00,11,15.65,15.69,15.6,15.6,236
VIQ14,2014-08-11 06:30,11,15.6,15.63,15.55,15.55,192
VIQ14,2014-08-11 07:00,11,15.55,15.6,15.43,15.45,1044
VIQ14,2014-08-11 07:30,11,15.45,15.46,15.37,15.43,956
VIQ14,2014-08-11 08:00,11,15.43,15.43,15.35,15.38,525
VIQ14,2014-08-11 08:30,11,15.4,15.45,15.05,15.09,8351
VIQ14,2014-08-11 09:00,11,15.05,15.08,14.7,14.75,10877
VIQ14,2014-08-11 09:30,11,14.75,14.8,14.5,14.65,8094
VIQ14,2014-08-11 10:00,11,14.65,14.7,14.35,14.45,5989
VIQ14,2014-08-11 10:30,11,14.4,14.55,14.4,14.45,3119
VIQ14,2014-08-11 11:00,11,14.5,14.6,14.45,14.52,3616
VIQ14,2014-08-11 11:30,11,14.5,14.55,14.45,14.55,1334
VIQ14,2014-08-11 12:00,11,14.54,14.6,14.45,14.6,1599
VIQ14,2014-08-11 12:30,11,14.6,14.83,14.55,14.76,4082
VIQ14,2014-08-11 13:00,11,14.78,14.9,14.7,14.8,4281
VIQ14,2014-08-11 13:30,11,14.84,14.87,14.75,14.85,2811
VIQ14,2014-08-11 14:00,11,14.84,14.87,14.7,14.85,2957
VIQ14,2014-08-11 14:30,11,14.85,14.91,14.75,14.85,7051
VIQ14,2014-08-11 15:00,11,14.83,14.9,14.75,14.75,4310
VIQ14,2014-08-11 15:30,12,14.75,14.76,14.71,14.71,306
VIQ14,2014-08-11 16:00,12,14.71,14.75,14.71,14.71,19
VIQ14,2014-08-11 16:30,12,14.73,14.76,14.7,14.76,174
VIQ14,2014-08-11 17:00,12,14.73,14.8,14.7,14.8,8
VIQ14,2014-08-11 17:30,12,14.72,14.75,14.72,14.73,19
VIQ14,2014-08-11 18:00,12,14.7,14.7,14.67,14.7,18
VIQ14,2014-08-11 18:30,12,14.7,14.75,14.7,14.73,63
VIQ14,2014-08-11 19:00,12,14.75,14.75,14.7,14.7,27
VIQ14,2014-08-11 19:30,12,14.67,14.67,14.6,14.65,34
VIQ14,2014-08-11 20:00,12,14.6,14.65,14.6,14.65,29
VIQ14,2014-08-11 20:30,12,14.7,14.71,14.7,14.7,28
VIQ14,2014-08-11 21:00,12,14.65,14.65,14.65,14.65,9
VIQ14,2014-08-11 22:30,12,14.65,14.65,14.65,14.65,12
VIQ14,2014-08-11 23:30,12,14.68,14.68,14.68,14.68,1
VIQ14,2014-08-12 00:30,12,14.65,14.65,14.65,14.65,9
VIQ14,2014-08-12 01:00,12,14.6,14.66,14.6,14.64,72
VIQ14,2014-08-12 01:30,12,14.62,14.65,14.62,14.65,29
VIQ14,2014-08-12 02:00,12,14.65,14.75,14.6,14.7,114
VIQ14,2014-08-12 02:30,12,14.7,14.75,14.6,14.6,97
VIQ14,2014-08-12 03:00,12,14.6,14.7,14.6,14.68,51
VIQ14,2014-08-12 03:30,12,14.65,14.65,14.6,14.6,22
VIQ14,2014-08-12 04:00,12,14.6,14.6,14.6,14.6,4
VIQ14,2014-08-12 04:30,12,14.6,14.62,14.53,14.55,58
VIQ14,2014-08-12 05:00,12,14.52,14.55,14.5,14.5,75
VIQ14,2014-08-12 05:30,12,14.55,14.56,14.53,14.55,96
VIQ14,2014-08-12 06:00,12,14.55,14.56,14.55,14.56,12
VIQ14,2014-08-12 06:30,12,14.6,14.75,14.59,14.7,472
VIQ14,2014-08-12 07:00,12,14.7,14.72,14.63,14.68,501
VIQ14,2014-08-12 07:30,12,14.7,14.72,14.6,14.62,1133
VIQ14,2014-08-12 08:00,12,14.63,14.88,14.63,14.8,1346
VIQ14,2014-08-12 08:30,12,14.8,14.92,14.59,14.6,7076
VIQ14,2014-08-12 09:00,12,14.6,14.77,14.48,14.48,7199
VIQ14,2014-08-12 09:30,12,14.5,14.7,14.43,14.6,6381
VIQ14,2014-08-12 10:00,12,14.57,14.87,14.57,14.65,7993
VIQ14,2014-08-12 10:30,12,14.66,14.75,14.64,14.7,1969
VIQ14,2014-08-12 11:00,12,14.75,14.8,14.65,14.75,2792
VIQ14,2014-08-12 11:30,12,14.7,14.72,14.55,14.65,2142
VIQ14,2014-08-12 12:00,12,14.63,14.68,14.55,14.63,1647
VIQ14,2014-08-12 12:30,12,14.63,14.76,14.63,14.7,3081
VIQ14,2014-08-12 13:00,12,14.75,14.95,14.7,14.8,7544
VIQ14,2014-08-12 13:30,12,14.85,14.95,14.75,14.88,5252
VIQ14,2014-08-12 14:00,12,14.88,14.95,14.75,14.84,2438
VIQ14,2014-08-12 14:30,12,14.85,14.9,14.65,14.75,4780
VIQ14,2014-08-12 15:00,12,14.75,14.75,14.6,14.65,2675
VIQ14,2014-08-12 15:30,13,14.65,14.65,14.57,14.57,1307
VIQ14,2014-08-12 16:00,13,14.6,14.6,14.55,14.56,374
VIQ14,2014-08-12 16:30,13,14.6,14.6,14.6,14.6,6
VIQ14,2014-08-12 17:00,13,14.57,14.59,14.54,14.54,209
VIQ14,2014-08-12 17:30,13,14.59,14.59,14.58,14.58,2
VIQ14,2014-08-12 18:00,13,14.6,14.6,14.6,14.6,6
VIQ14,2014-08-12 18:30,13,14.6,14.6,14.6,14.6,20
VIQ14,2014-08-12 19:00,13,14.65,14.65,14.55,14.55,29
VIQ14,2014-08-12 19:30,13,14.55,14.55,14.5,14.55,45
VIQ14,2014-08-12 20:30,13,14.55,14.6,14.55,14.6,48
VIQ14,2014-08-12 21:00,13,14.6,14.6,14.6,14.6,1
VIQ14,2014-08-12 21:30,13,14.6,14.6,14.6,14.6,6
VIQ14,2014-08-12 22:30,13,14.55,14.55,14.55,14.55,1
VIQ14,2014-08-13 00:00,13,14.6,14.61,14.6,14.61,30
VIQ14,2014-08-13 00:30,13,14.55,14.55,14.5,14.5,12
VIQ14,2014-08-13 01:00,13,14.5,14.52,14.48,14.48,91
VIQ14,2014-08-13 01:30,13,14.5,14.5,14.39,14.39,123
VIQ14,2014-08-13 02:00,13,14.39,14.39,14.3,14.35,164
VIQ14,2014-08-13 02:30,13,14.33,14.34,14.28,14.3,242
VIQ14,2014-08-13 03:00,13,14.3,14.35,14.2,14.25,336
VIQ14,2014-08-13 03:30,13,14.24,14.26,14.24,14.25,52
VIQ14,2014-08-13 04:00,13,14.2,14.28,14.2,14.26,11
VIQ14,2014-08-13 04:30,13,14.25,14.35,14.25,14.26,367
VIQ14,2014-08-13 05:00,13,14.26,14.3,14.2,14.25,102
VIQ14,2014-08-13 05:30,13,14.2,14.25,14.14,14.14,362
VIQ14,2014-08-13 06:00,13,14.15,14.25,14.13,14.23,166
VIQ14,2014-08-13 06:30,13,14.2,14.2,14.15,14.16,113
VIQ14,2014-08-13 07:00,13,14.15,14.23,14.13,14.2,744
VIQ14,2014-08-13 07:30,13,14.2,14.32,14.17,14.27,1036
VIQ14,2014-08-13 08:00,13,14.3,14.36,14.27,14.28,1073
VIQ14,2014-08-13 08:30,13,14.25,14.32,14.13,14.26,7973
VIQ14,2014-08-13 09:00,13,14.26,14.36,14.15,14.2,6405
VIQ14,2014-08-13 09:30,13,14.2,14.22,14,14.04,5132
VIQ14,2014-08-13 10:00,13,14,14.05,13.7,13.78,8802
VIQ14,2014-08-13 10:30,13,13.8,13.82,13.65,13.82,5125
VIQ14,2014-08-13 11:00,13,13.8,13.85,13.7,13.7,5746
VIQ14,2014-08-13 11:30,13,13.7,13.83,13.7,13.79,2387
VIQ14,2014-08-13 12:00,13,13.79,13.8,13.7,13.73,1161
VIQ14,2014-08-13 12:30,13,13.7,13.75,13.65,13.7,1373
VIQ14,2014-08-13 13:00,13,13.7,13.84,13.7,13.75,1869
VIQ14,2014-08-13 13:30,13,13.8,13.82,13.7,13.7,1311
VIQ14,2014-08-13 14:00,13,13.74,13.8,13.65,13.71,2485
VIQ14,2014-08-13 14:30,13,13.7,13.74,13.55,13.65,6026
VIQ14,2014-08-13 15:00,13,13.65,13.7,13.5,13.55,3274
VIQ14,2014-08-13 15:30,14,13.5,13.55,13.43,13.46,905
VIQ14,2014-08-13 16:00,14,13.45,13.49,13.45,13.45,107
VIQ14,2014-08-13 16:30,14,13.45,13.47,13.45,13.45,18
VIQ14,2014-08-13 17:00,14,13.5,13.5,13.5,13.5,1
VIQ14,2014-08-13 17:30,14,13.5,13.5,13.48,13.5,12
VIQ14,2014-08-13 18:30,14,13.5,13.53,13.48,13.53,27
VIQ14,2014-08-13 19:00,14,13.5,13.55,13.5,13.52,7
VIQ14,2014-08-13 19:30,14,13.55,13.61,13.55,13.6,128
VIQ14,2014-08-13 20:00,14,13.58,13.6,13.58,13.6,4
VIQ14,2014-08-13 21:00,14,13.5,13.52,13.5,13.5,32
VIQ14,2014-08-13 22:00,14,13.45,13.45,13.45,13.45,10
VIQ14,2014-08-13 23:00,14,13.55,13.55,13.55,13.55,1
VIQ14,2014-08-13 23:30,14,13.5,13.5,13.5,13.5,6
VIQ14,2014-08-14 00:00,14,13.5,13.5,13.5,13.5,11
VIQ14,2014-08-14 00:30,14,13.5,13.5,13.4,13.5,109
VIQ14,2014-08-14 01:00,14,13.55,13.6,13.55,13.6,21
VIQ14,2014-08-14 01:30,14,13.6,13.65,13.55,13.65,148
VIQ14,2014-08-14 02:00,14,13.6,13.6,13.5,13.55,213
VIQ14,2014-08-14 02:30,14,13.55,13.65,13.55,13.55,329
VIQ14,2014-08-14 03:00,14,13.6,13.72,13.6,13.65,709
VIQ14,2014-08-14 03:30,14,13.65,13.65,13.5,13.62,78
VIQ14,2014-08-14 04:00,14,13.6,13.65,13.6,13.6,148
VIQ14,2014-08-14 04:30,14,13.61,13.61,13.52,13.55,193
VIQ14,2014-08-14 05:00,14,13.5,13.53,13.35,13.39,357
VIQ14,2014-08-14 05:30,14,13.35,13.41,13.35,13.4,98
VIQ14,2014-08-14 06:00,14,13.4,13.47,13.4,13.45,113
VIQ14,2014-08-14 06:30,14,13.45,13.45,13.4,13.45,114
VIQ14,2014-08-14 07:00,14,13.45,13.45,13.39,13.44,321
VIQ14,2014-08-14 07:30,14,13.44,13.55,13.4,13.47,844
VIQ14,2014-08-14 08:00,14,13.45,13.47,13.38,13.4,374
VIQ14,2014-08-14 08:30,14,13.4,13.46,13.25,13.3,10100
VIQ14,2014-08-14 09:00,14,13.25,13.4,13.25,13.3,4464
VIQ14,2014-08-14 09:30,14,13.25,13.3,13.2,13.25,5094
VIQ14,2014-08-14 10:00,14,13.3,13.3,13.15,13.2,3459
VIQ14,2014-08-14 10:30,14,13.22,13.32,13.2,13.2,5332
VIQ14,2014-08-14 11:00,14,13.23,13.25,13.15,13.15,1649
VIQ14,2014-08-14 11:30,14,13.15,13.21,13.15,13.15,1892
VIQ14,2014-08-14 12:00,14,13.15,13.21,13.05,13.13,3200
VIQ14,2014-08-14 12:30,14,13.15,13.25,13.1,13.2,2207
VIQ14,2014-08-14 13:00,14,13.15,13.25,13.15,13.2,753
VIQ14,2014-08-14 13:30,14,13.19,13.3,13.15,13.25,1753
VIQ14,2014-08-14 14:00,14,13.25,13.25,13.15,13.18,1301
VIQ14,2014-08-14 14:30,14,13.15,13.18,13,13.05,5604
VIQ14,2014-08-14 15:00,14,13.05,13.07,12.9,12.92,8601
VIQ14,2014-08-14 15:30,15,12.95,12.97,12.9,12.92,629
VIQ14,2014-08-14 16:00,15,12.92,12.92,12.85,12.9,783
VIQ14,2014-08-14 17:00,15,12.9,12.9,12.9,12.9,86
VIQ14,2014-08-14 18:00,15,12.9,12.9,12.9,12.9,1
VIQ14,2014-08-14 19:00,15,12.95,12.95,12.93,12.95,17
VIQ14,2014-08-14 19:30,15,12.95,12.95,12.9,12.95,31
VIQ14,2014-08-14 20:00,15,12.95,12.97,12.95,12.95,23
VIQ14,2014-08-14 20:30,15,13,13,13,13,1
VIQ14,2014-08-14 21:30,15,12.96,12.96,12.95,12.95,10
VIQ14,2014-08-14 22:00,15,12.96,12.96,12.95,12.95,13
VIQ14,2014-08-15 00:30,15,12.95,13,12.95,12.98,9
VIQ14,2014-08-15 01:00,15,12.99,13,12.99,13,11
VIQ14,2014-08-15 01:30,15,13,13,12.98,13,15
VIQ14,2014-08-15 02:00,15,12.95,12.95,12.85,12.85,64
VIQ14,2014-08-15 02:30,15,12.88,12.88,12.85,12.85,5
VIQ14,2014-08-15 03:00,15,12.85,12.88,12.85,12.85,299
VIQ14,2014-08-15 03:30,15,12.88,12.88,12.75,12.79,190
VIQ14,2014-08-15 04:00,15,12.78,12.78,12.7,12.75,216
VIQ14,2014-08-15 04:30,15,12.77,12.77,12.68,12.7,301
VIQ14,2014-08-15 05:00,15,12.7,12.75,12.68,12.75,136
VIQ14,2014-08-15 05:30,15,12.75,12.75,12.7,12.75,20
VIQ14,2014-08-15 06:00,15,12.73,12.75,12.7,12.74,74
VIQ14,2014-08-15 06:30,15,12.75,12.81,12.75,12.75,286
VIQ14,2014-08-15 07:00,15,12.73,12.75,12.7,12.72,91
VIQ14,2014-08-15 07:30,15,12.75,12.75,12.65,12.7,555
VIQ14,2014-08-15 08:00,15,12.75,12.75,12.65,12.66,583
VIQ14,2014-08-15 08:30,15,12.65,12.8,12.6,12.65,6976
VIQ14,2014-08-15 09:00,15,12.69,12.75,12.6,12.64,4833
VIQ14,2014-08-15 09:30,15,12.65,13.97,12.55,13.52,23152
VIQ14,2014-08-15 10:00,15,13.5,13.76,13.35,13.74,16231
VIQ14,2014-08-15 10:30,15,13.7,14.25,13.64,14.05,14971
VIQ14,2014-08-15 11:00,15,14.05,14.32,13.8,13.8,10474
VIQ14,2014-08-15 11:30,15,13.81,13.95,13.6,13.78,5727
VIQ14,2014-08-15 12:00,15,13.78,13.95,13.65,13.77,4449
VIQ14,2014-08-15 12:30,15,13.8,14.06,13.77,14,3472
VIQ14,2014-08-15 13:00,15,14,14.05,13.59,13.61,6746
VIQ14,2014-08-15 13:30,15,13.6,13.61,13.3,13.47,6470
VIQ14,2014-08-15 14:00,15,13.45,13.6,13.39,13.42,5312
VIQ14,2014-08-15 14:30,15,13.41,13.45,13.2,13.3,5701
VIQ14,2014-08-15 15:00,15,13.3,13.35,13.15,13.2,4760
VIQ14,2014-08-17 17:00,18,13.25,13.25,12.78,12.85,62
VIQ14,2014-08-17 17:30,18,12.8,12.85,12.75,12.8,65
VIQ14,2014-08-17 18:00,18,12.7,12.75,12.68,12.68,33
VIQ14,2014-08-17 18:30,18,12.65,12.8,12.65,12.8,80
VIQ14,2014-08-17 19:00,18,12.75,12.79,12.75,12.75,76
VIQ14,2014-08-17 19:30,18,12.8,12.8,12.75,12.75,82
VIQ14,2014-08-17 20:00,18,12.75,12.8,12.75,12.8,198
VIQ14,2014-08-17 20:30,18,12.8,12.85,12.79,12.85,152
VIQ14,2014-08-17 21:00,18,12.8,12.85,12.8,12.85,43
VIQ14,2014-08-17 21:30,18,12.85,12.85,12.85,12.85,17
VIQ14,2014-08-17 22:30,18,12.85,12.85,12.8,12.8,56
VIQ14,2014-08-17 23:00,18,12.8,12.8,12.8,12.8,2
VIQ14,2014-08-17 23:30,18,12.8,12.8,12.8,12.8,8
VIQ14,2014-08-18 00:00,18,12.8,12.8,12.7,12.8,233
VIQ14,2014-08-18 00:30,18,12.8,12.8,12.8,12.8,72
VIQ14,2014-08-18 01:00,18,12.75,12.75,12.64,12.65,70
VIQ14,2014-08-18 01:30,18,12.7,12.75,12.7,12.75,45
VIQ14,2014-08-18 02:00,18,12.7,12.71,12.55,12.56,627
VIQ14,2014-08-18 02:30,18,12.6,12.65,12.59,12.6,255
VIQ14,2014-08-18 03:00,18,12.65,12.66,12.6,12.6,84
VIQ14,2014-08-18 03:30,18,12.65,12.67,12.6,12.6,226
VIQ14,2014-08-18 04:00,18,12.6,12.65,12.6,12.65,139
VIQ14,2014-08-18 04:30,18,12.65,12.66,12.6,12.65,48
VIQ14,2014-08-18 05:00,18,12.65,12.7,12.6,12.6,55
VIQ14,2014-08-18 05:30,18,12.6,12.65,12.6,12.6,142
VIQ14,2014-08-18 06:00,18,12.65,12.7,12.58,12.63,467
VIQ14,2014-08-18 06:30,18,12.65,12.7,12.6,12.63,507
VIQ14,2014-08-18 07:00,18,12.6,12.75,12.6,12.71,307
VIQ14,2014-08-18 07:30,18,12.7,12.8,12.7,12.75,734
VIQ14,2014-08-18 08:00,18,12.75,12.8,12.7,12.78,900
VIQ14,2014-08-18 08:30,18,12.78,12.85,12.63,12.63,5121
VIQ14,2014-08-18 09:00,18,12.64,12.7,12.6,12.67,3617
VIQ14,2014-08-18 09:30,18,12.67,12.72,12.59,12.6,3046
VIQ14,2014-08-18 10:00,18,12.6,12.7,12.6,12.65,2499
VIQ14,2014-08-18 10:30,18,12.65,12.8,12.6,12.6,3217
VIQ14,2014-08-18 11:00,18,12.64,12.65,12.58,12.6,4222
VIQ14,2014-08-18 11:30,18,12.6,12.7,12.59,12.7,1737
VIQ14,2014-08-18 12:00,18,12.7,12.75,12.6,12.65,2641
VIQ14,2014-08-18 12:30,18,12.65,12.7,12.55,12.7,2880
VIQ14,2014-08-18 13:00,18,12.7,12.75,12.65,12.69,1081
VIQ14,2014-08-18 13:30,18,12.7,12.7,12.65,12.68,758
VIQ14,2014-08-18 14:00,18,12.68,12.71,12.6,12.7,1921
VIQ14,2014-08-18 14:30,18,12.7,12.7,12.53,12.53,4331
VIQ14,2014-08-18 15:00,18,12.55,12.6,12.45,12.55,4995
VIQ14,2014-08-18 15:30,19,12.53,12.55,12.5,12.5,521
VIQ14,2014-08-18 16:00,19,12.49,12.5,12.48,12.5,104
VIQ14,2014-08-18 16:30,19,12.5,12.5,12.5,12.5,8
VIQ14,2014-08-18 17:00,19,12.5,12.5,12.5,12.5,3
VIQ14,2014-08-18 17:30,19,12.5,12.52,12.5,12.52,10
VIQ14,2014-08-18 18:00,19,12.5,12.52,12.48,12.5,44
VIQ14,2014-08-18 18:30,19,12.5,12.5,12.48,12.5,190
VIQ14,2014-08-18 20:30,19,12.5,12.5,12.5,12.5,1
VIQ14,2014-08-18 22:00,19,12.45,12.45,12.45,12.45,15
VIQ14,2014-08-18 22:30,19,12.45,12.45,12.45,12.45,2
VIQ14,2014-08-18 23:00,19,12.5,12.5,12.5,12.5,40
VIQ14,2014-08-18 23:30,19,12.45,12.45,12.45,12.45,79
VIQ14,2014-08-19 00:00,19,12.45,12.45,12.45,12.45,2
VIQ14,2014-08-19 00:30,19,12.4,12.45,12.4,12.4,20
VIQ14,2014-08-19 01:00,19,12.45,12.45,12.45,12.45,13
VIQ14,2014-08-19 01:30,19,12.4,12.45,12.4,12.4,21
VIQ14,2014-08-19 02:00,19,12.45,12.45,12.35,12.35,287
VIQ14,2014-08-19 02:30,19,12.35,12.35,12.3,12.35,8
VIQ14,2014-08-19 03:00,19,12.37,12.41,12.35,12.35,149
VIQ14,2014-08-19 03:30,19,12.37,12.45,12.35,12.35,82
VIQ14,2014-08-19 04:00,19,12.35,12.4,12.35,12.4,12
VIQ14,2014-08-19 04:30,19,12.45,12.45,12.35,12.37,44
VIQ14,2014-08-19 05:00,19,12.4,12.4,12.4,12.4,27
VIQ14,2014-08-19 05:30,19,12.45,12.45,12.45,12.45,8
VIQ14,2014-08-19 06:00,19,12.45,12.55,12.45,12.5,148
VIQ14,2014-08-19 06:30,19,12.5,12.5,12.37,12.39,223
VIQ14,2014-08-19 07:00,19,12.4,12.45,12.35,12.38,427
VIQ14,2014-08-19 07:30,19,12.4,12.4,12.25,12.3,674
VIQ14,2014-08-19 08:00,19,12.35,12.38,12.25,12.35,996
VIQ14,2014-08-19 08:30,19,12.35,12.42,12.2,12.25,8110
VIQ14,2014-08-19 09:00,19,12.25,12.3,12.2,12.27,3496
VIQ14,2014-08-19 09:30,19,12.27,12.35,12.2,12.24,4549
VIQ14,2014-08-19 10:00,19,12.25,12.3,12.23,12.23,1068
VIQ14,2014-08-19 10:30,19,12.2,12.3,12.2,12.24,2436
VIQ14,2014-08-19 11:00,19,12.24,12.3,12.2,12.23,1526
VIQ14,2014-08-19 11:30,19,12.2,12.25,12.2,12.25,538
VIQ14,2014-08-19 12:00,19,12.24,12.3,12.23,12.25,1061
VIQ14,2014-08-19 12:30,19,12.25,12.3,12.23,12.25,1733
VIQ14,2014-08-19 13:00,19,12.26,12.3,12.2,12.25,2006
VIQ14,2014-08-19 13:30,19,12.24,12.25,12.2,12.23,450
VIQ14,2014-08-19 14:00,19,12.25,12.25,12.15,12.19,1507
VIQ14,2014-08-19 14:30,19,12.2,12.2,12.15,12.2,3071
VIQ14,2014-08-19 15:00,19,12.2,12.25,12.1,12.2,4873