VIQ15,2015-01-29 09:30,29,20.55,20.75,20.55,20.7,165
VIQ15,2015-01-29 10:00,29,20.72,20.76,20.62,20.62,37
VIQ15,2015-01-29 10:30,29,20.6,20.6,20.5,20.55,41
VIQ15,2015-01-29 11:00,29,20.55,20.55,20.43,20.55,38
VIQ15,2015-01-29 11:30,29,20.5,20.7,20.5,20.6,207
VIQ15,2015-01-29 12:00,29,20.6,20.68,20.43,20.46,82
VIQ15,2015-01-29 12:30,29,20.4,20.4,20.3,20.35,60
VIQ15,2015-01-29 13:00,29,20.33,20.53,20.33,20.5,42
VIQ15,2015-01-29 13:30,29,20.4,20.43,20.35,20.41,16
VIQ15,2015-01-29 14:00,29,20.36,20.36,20.22,20.22,34
VIQ15,2015-01-29 14:30,29,20.22,20.24,20.03,20.08,275
VIQ15,2015-01-29 15:00,29,20.1,20.12,19.9,20,663
VIQ15,2015-01-29 15:30,30,19.95,19.95,19.95,19.95,14
VIQ15,2015-01-29 16:00,30,19.95,19.95,19.95,19.95,1
VIQ15,2015-01-29 17:00,30,19.89,19.94,19.89,19.94,4
VIQ15,2015-01-29 18:30,30,20.01,20.01,20.01,20.01,1
VIQ15,2015-01-29 20:00,30,20.04,20.06,20.04,20.04,5
VIQ15,2015-01-29 21:30,30,20.04,20.05,20.04,20.05,6
VIQ15,2015-01-30 02:00,30,20.1,20.1,20.1,20.1,1
VIQ15,2015-01-30 02:30,30,20.15,20.16,20.12,20.12,9
VIQ15,2015-01-30 03:00,30,20.2,20.3,20.2,20.3,13
VIQ15,2015-01-30 05:30,30,20.25,20.27,20.24,20.25,5
VIQ15,2015-01-30 06:00,30,20.3,20.3,20.3,20.3,2
VIQ15,2015-01-30 06:30,30,20.3,20.3,20.29,20.3,4
VIQ15,2015-01-30 07:00,30,20.35,20.4,20.34,20.4,9
VIQ15,2015-01-30 07:30,30,20.4,20.44,20.3,20.3,84
VIQ15,2015-01-30 08:00,30,20.3,20.35,20.25,20.35,6
VIQ15,2015-01-30 08:30,30,20.3,20.39,20.22,20.22,101
VIQ15,2015-01-30 09:00,30,20.27,20.37,20.27,20.37,193
VIQ15,2015-01-30 09:30,30,20.4,20.5,20.39,20.5,102
VIQ15,2015-01-30 10:00,30,20.5,20.53,20.42,20.45,176
VIQ15,2015-01-30 10:30,30,20.45,20.55,20.4,20.41,60
VIQ15,2015-01-30 11:00,30,20.4,20.4,20.3,20.3,61
VIQ15,2015-01-30 11:30,30,20.3,20.52,20.3,20.51,57
VIQ15,2015-01-30 12:00,30,20.5,20.55,20.43,20.5,69
VIQ15,2015-01-30 12:30,30,20.42,20.5,20.39,20.39,25
VIQ15,2015-01-30 13:00,30,20.41,20.41,20.18,20.2,21
VIQ15,2015-01-30 13:30,30,20.15,20.6,20.13,20.55,134
VIQ15,2015-01-30 14:00,30,20.55,20.73,20.55,20.7,81
VIQ15,2015-01-30 14:30,30,20.63,20.95,20.63,20.82,254
VIQ15,2015-01-30 15:00,30,20.82,20.85,20.55,20.7,671
VIQ15,2015-02-02 06:30,2,20.55,20.6,20.55,20.58,4
VIQ15,2015-02-02 07:00,2,20.58,20.58,20.58,20.58,6
VIQ15,2015-02-02 07:30,2,20.6,20.63,20.58,20.6,59
VIQ15,2015-02-02 08:00,2,20.57,20.57,20.5,20.5,12
VIQ15,2015-02-02 08:30,2,20.5,20.7,20.47,20.7,108
VIQ15,2015-02-02 09:00,2,20.7,20.83,20.6,20.69,194
VIQ15,2015-02-02 09:30,2,20.6,20.7,20.58,20.65,60
VIQ15,2015-02-02 10:00,2,20.65,20.65,20.6,20.62,46
VIQ15,2015-02-02 10:30,2,20.55,20.59,20.45,20.55,69
VIQ15,2015-02-02 11:00,2,20.6,20.7,20.6,20.68,42
VIQ15,2015-02-02 11:30,2,20.7,20.77,20.61,20.77,157
VIQ15,2015-02-02 12:00,2,20.8,20.83,20.7,20.73,88
VIQ15,2015-02-02 12:30,2,20.71,21,20.71,20.98,117
VIQ15,2015-02-02 13:00,2,20.97,20.97,20.85,20.85,152
VIQ15,2015-02-02 13:30,2,20.7,20.92,20.7,20.9,61
VIQ15,2015-02-02 14:00,2,20.88,20.94,20.55,20.58,216
VIQ15,2015-02-02 14:30,2,20.55,20.55,20.3,20.32,434
VIQ15,2015-02-02 15:00,2,20.35,20.35,20.2,20.33,696
VIQ15,2015-02-02 15:30,3,20.32,20.33,20.32,20.33,4
VIQ15,2015-02-02 16:30,3,20.39,20.39,20.39,20.39,1
VIQ15,2015-02-02 17:00,3,20.34,20.34,20.34,20.34,1
VIQ15,2015-02-02 17:30,3,20.35,20.35,20.3,20.3,2
VIQ15,2015-02-02 19:00,3,20.37,20.37,20.37,20.37,1
VIQ15,2015-02-02 23:00,3,20.5,20.5,20.5,20.5,1
VIQ15,2015-02-03 00:00,3,20.5,20.5,20.5,20.5,1
VIQ15,2015-02-03 01:00,3,20.37,20.37,20.37,20.37,1
VIQ15,2015-02-03 01:30,3,20.41,20.42,20.41,20.42,2
VIQ15,2015-02-03 02:30,3,20.3,20.3,20.2,20.2,17
VIQ15,2015-02-03 03:00,3,20.15,20.15,20.15,20.15,2
VIQ15,2015-02-03 03:30,3,20.25,20.35,20.25,20.35,12
VIQ15,2015-02-03 05:00,3,20.25,20.25,20.25,20.25,1
VIQ15,2015-02-03 07:00,3,20.23,20.25,20.23,20.25,4
VIQ15,2015-02-03 07:30,3,20.23,20.23,20.23,20.23,3
VIQ15,2015-02-03 08:00,3,20.22,20.22,20.15,20.2,21
VIQ15,2015-02-03 08:30,3,20.24,20.27,20.15,20.2,102
VIQ15,2015-02-03 09:00,3,20.23,20.32,20.15,20.15,153
VIQ15,2015-02-03 09:30,3,20.15,20.25,20.13,20.25,131
VIQ15,2015-02-03 10:00,3,20.25,20.25,20.15,20.2,25
VIQ15,2015-02-03 10:30,3,20.19,20.42,20.19,20.35,159
VIQ15,2015-02-03 11:00,3,20.41,20.42,20.3,20.35,34
VIQ15,2015-02-03 11:30,3,20.3,20.35,20.25,20.27,53
VIQ15,2015-02-03 12:00,3,20.25,20.27,20.17,20.17,51
VIQ15,2015-02-03 12:30,3,20.21,20.24,20.14,20.14,37
VIQ15,2015-02-03 13:00,3,20.15,20.2,20.14,20.2,51
VIQ15,2015-02-03 13:30,3,20.19,20.2,20.15,20.15,16
VIQ15,2015-02-03 14:00,3,20.13,20.2,20.1,20.17,53
VIQ15,2015-02-03 14:30,3,20.2,20.2,20.04,20.08,117
VIQ15,2015-02-03 15:00,3,20.09,20.12,20.03,20.1,206
VIQ15,2015-02-03 16:30,4,20.1,20.1,20.05,20.05,3
VIQ15,2015-02-03 19:00,4,20.1,20.1,20.07,20.07,8
VIQ15,2015-02-03 19:30,4,20.1,20.1,20.1,20.1,2
VIQ15,2015-02-04 02:30,4,20.15,20.15,20.15,20.15,4
VIQ15,2015-02-04 03:30,4,20.15,20.18,20.13,20.15,106
VIQ15,2015-02-04 04:00,4,20.15,20.21,20.15,20.21,6
VIQ15,2015-02-04 04:30,4,20.15,20.2,20.15,20.19,34
VIQ15,2015-02-04 07:00,4,20.2,20.2,20.2,20.2,2
VIQ15,2015-02-04 07:30,4,20.21,20.21,20.21,20.21,2
VIQ15,2015-02-04 08:30,4,20.25,20.28,20.19,20.2,257
VIQ15,2015-02-04 09:00,4,20.12,20.2,20.12,20.18,101
VIQ15,2015-02-04 09:30,4,20.2,20.25,20.1,20.15,93
VIQ15,2015-02-04 10:00,4,20.2,20.2,20.04,20.05,69
VIQ15,2015-02-04 10:30,4,20.04,20.1,20.04,20.1,37
VIQ15,2015-02-04 11:00,4,20.06,20.15,20.06,20.15,28
VIQ15,2015-02-04 11:30,4,20.16,20.2,20.1,20.15,202
VIQ15,2015-02-04 12:00,4,20.15,20.21,20.15,20.15,31
VIQ15,2015-02-04 12:30,4,20.15,20.16,20.05,20.15,32
VIQ15,2015-02-04 13:00,4,20.11,20.25,20.1,20.21,79
VIQ15,2015-02-04 13:30,4,20.16,20.16,20.1,20.1,8
VIQ15,2015-02-04 14:00,4,20.15,20.15,20,20,32
VIQ15,2015-02-04 14:30,4,20,20.45,19.97,20.4,184
VIQ15,2015-02-04 15:00,4,20.4,20.6,20.4,20.6,231
VIQ15,2015-02-04 15:30,5,20.6,20.6,20.6,20.6,1
VIQ15,2015-02-04 16:00,5,20.55,20.58,20.55,20.58,13
VIQ15,2015-02-04 20:00,5,20.65,20.65,20.63,20.65,3
VIQ15,2015-02-05 01:30,5,20.5,20.51,20.49,20.49,19
VIQ15,2015-02-05 02:00,5,20.5,20.5,20.4,20.4,2
VIQ15,2015-02-05 07:00,5,20.28,20.28,20.28,20.28,2
VIQ15,2015-02-05 08:00,5,20.29,20.3,20.29,20.3,6
VIQ15,2015-02-05 08:30,5,20.3,20.3,20.19,20.19,104
VIQ15,2015-02-05 09:00,5,20.21,20.23,20.15,20.23,33
VIQ15,2015-02-05 09:30,5,20.2,20.2,20.1,20.15,19
VIQ15,2015-02-05 10:00,5,20.15,20.15,20.05,20.08,44
VIQ15,2015-02-05 10:30,5,20.05,20.08,20,20.08,66
VIQ15,2015-02-05 11:00,5,20.08,20.16,20.08,20.15,43
VIQ15,2015-02-05 11:30,5,20.11,20.2,20.11,20.2,24
VIQ15,2015-02-05 12:00,5,20.17,20.17,20.1,20.13,74
VIQ15,2015-02-05 12:30,5,20.1,20.16,20.1,20.16,7
VIQ15,2015-02-05 13:00,5,20.17,20.2,20.1,20.13,28
VIQ15,2015-02-05 13:30,5,20.15,20.18,20.1,20.1,105
VIQ15,2015-02-05 14:00,5,20.08,20.1,20,20.01,120
VIQ15,2015-02-05 14:30,5,20.01,20.05,19.98,20,84
VIQ15,2015-02-05 15:00,5,20.02,20.15,20,20.15,239
VIQ15,2015-02-05 20:30,6,20.12,20.13,20.12,20.12,4
VIQ15,2015-02-05 22:00,6,20.15,20.15,20.15,20.15,1
VIQ15,2015-02-06 02:30,6,20.1,20.11,20.08,20.11,3
VIQ15,2015-02-06 03:00,6,20.05,20.05,20.05,20.05,1
VIQ15,2015-02-06 06:30,6,20.07,20.09,20,20.03,42
VIQ15,2015-02-06 07:00,6,20,20,19.91,19.92,44
VIQ15,2015-02-06 07:30,6,19.9,19.92,19.8,19.87,72
VIQ15,2015-02-06 08:00,6,19.95,19.95,19.89,19.89,48
VIQ15,2015-02-06 08:30,6,20,20.06,19.95,20.05,33
VIQ15,2015-02-06 09:00,6,20.01,20.05,19.89,20.05,330
VIQ15,2015-02-06 09:30,6,20.03,20.07,20.02,20.05,203
VIQ15,2015-02-06 10:00,6,20.05,20.05,19.93,19.93,346
VIQ15,2015-02-06 10:30,6,19.99,20.05,19.99,20.03,161
VIQ15,2015-02-06 11:00,6,20,20.13,20,20.13,164
VIQ15,2015-02-06 11:30,6,20.11,20.32,20.1,20.21,311
VIQ15,2015-02-06 12:00,6,20.33,20.46,20.33,20.4,174
VIQ15,2015-02-06 12:30,6,20.42,20.45,20.35,20.35,202
VIQ15,2015-02-06 13:00,6,20.38,20.5,20.38,20.48,31
VIQ15,2015-02-06 13:30,6,20.45,20.6,20.35,20.6,192
VIQ15,2015-02-06 14:00,6,20.6,20.69,20.45,20.54,1082
VIQ15,2015-02-06 14:30,6,20.56,20.7,20.45,20.5,353
VIQ15,2015-02-06 15:00,6,20.43,20.48,20.3,20.3,234
VIQ15,2015-02-08 23:30,9,20.6,20.64,20.6,20.64,2
VIQ15,2015-02-09 02:30,9,20.65,20.65,20.65,20.65,1
VIQ15,2015-02-09 04:00,9,20.7,20.7,20.7,20.7,3
VIQ15,2015-02-09 04:30,9,20.6,20.6,20.6,20.6,15
VIQ15,2015-02-09 05:00,9,20.65,20.65,20.65,20.65,1
VIQ15,2015-02-09 06:00,9,20.65,20.65,20.65,20.65,1
VIQ15,2015-02-09 06:30,9,20.6,20.6,20.6,20.6,2
VIQ15,2015-02-09 07:00,9,20.6,20.6,20.57,20.57,2
VIQ15,2015-02-09 07:30,9,20.65,20.68,20.65,20.65,4
VIQ15,2015-02-09 08:00,9,20.63,20.65,20.63,20.65,3
VIQ15,2015-02-09 08:30,9,20.65,20.7,20.51,20.55,133
VIQ15,2015-02-09 09:00,9,20.57,20.65,20.55,20.63,169
VIQ15,2015-02-09 09:30,9,20.61,20.71,20.56,20.7,107
VIQ15,2015-02-09 10:00,9,20.7,20.7,20.45,20.55,93
VIQ15,2015-02-09 10:30,9,20.55,20.65,20.55,20.65,26
VIQ15,2015-02-09 11:00,9,20.65,20.65,20.58,20.63,6
VIQ15,2015-02-09 11:30,9,20.55,20.63,20.55,20.63,3
VIQ15,2015-02-09 12:00,9,20.65,20.65,20.6,20.65,46
VIQ15,2015-02-09 12:30,9,20.68,20.7,20.62,20.65,67
VIQ15,2015-02-09 13:00,9,20.65,20.78,20.65,20.73,120
VIQ15,2015-02-09 13:30,9,20.73,20.75,20.68,20.7,71
VIQ15,2015-02-09 14:00,9,20.75,20.76,20.7,20.75,38
VIQ15,2015-02-09 14:30,9,20.75,20.75,20.6,20.6,47
VIQ15,2015-02-09 15:00,9,20.6,20.7,20.6,20.65,570
VIQ15,2015-02-09 15:30,10,20.64,20.64,20.64,20.64,5
VIQ15,2015-02-09 20:30,10,20.6,20.6,20.6,20.6,2
VIQ15,2015-02-10 03:00,10,20.6,20.6,20.57,20.59,7
VIQ15,2015-02-10 03:30,10,20.6,20.62,20.58,20.58,22
VIQ15,2015-02-10 04:00,10,20.5,20.51,20.5,20.51,2
VIQ15,2015-02-10 05:00,10,20.5,20.5,20.5,20.5,3
VIQ15,2015-02-10 06:00,10,20.48,20.48,20.2,20.2,38
VIQ15,2015-02-10 07:00,10,20.35,20.36,20.3,20.35,33
VIQ15,2015-02-10 07:30,10,20.35,20.35,20.35,20.35,3
VIQ15,2015-02-10 08:00,10,20.33,20.33,20.33,20.33,2
VIQ15,2015-02-10 08:30,10,20.34,20.55,20.33,20.55,159
VIQ15,2015-02-10 09:00,10,20.5,20.52,20.45,20.5,64
VIQ15,2015-02-10 09:30,10,20.5,20.53,20.4,20.44,637
VIQ15,2015-02-10 10:00,10,20.45,20.46,20.35,20.4,159
VIQ15,2015-02-10 10:30,10,20.37,20.44,20.37,20.44,63
VIQ15,2015-02-10 11:00,10,20.36,20.39,20.35,20.35,75
VIQ15,2015-02-10 11:30,10,20.35,20.4,20.35,20.4,20
VIQ15,2015-02-10 12:00,10,20.4,20.43,20.35,20.4,34
VIQ15,2015-02-10 12:30,10,20.4,20.4,20.35,20.35,12
VIQ15,2015-02-10 13:00,10,20.35,20.35,20.3,20.33,93
VIQ15,2015-02-10 13:30,10,20.3,20.33,20.26,20.26,309
VIQ15,2015-02-10 14:00,10,20.29,20.3,20.23,20.23,227
VIQ15,2015-02-10 14:30,10,20.23,20.33,20.23,20.3,393
VIQ15,2015-02-10 15:00,10,20.28,20.32,20.2,20.25,496
VIQ15,2015-02-10 15:30,11,20.2,20.23,20.2,20.22,16
VIQ15,2015-02-10 16:00,11,20.2,20.22,20.2,20.22,2
VIQ15,2015-02-10 17:30,11,20.28,20.3,20.26,20.3,14
VIQ15,2015-02-10 20:00,11,20.3,20.3,20.3,20.3,1
VIQ15,2015-02-11 00:30,11,20.29,20.29,20.29,20.29,1
VIQ15,2015-02-11 01:00,11,20.3,20.3,20.3,20.3,1
VIQ15,2015-02-11 02:00,11,20.25,20.3,20.25,20.26,4
VIQ15,2015-02-11 04:30,11,20.28,20.28,20.27,20.28,3
VIQ15,2015-02-11 05:00,11,20.3,20.32,20.27,20.3,48
VIQ15,2015-02-11 05:30,11,20.34,20.34,20.34,20.34,3
VIQ15,2015-02-11 06:00,11,20.34,20.34,20.34,20.34,4
VIQ15,2015-02-11 07:00,11,20.35,20.4,20.35,20.35,51
VIQ15,2015-02-11 07:30,11,20.35,20.35,20.35,20.35,7
VIQ15,2015-02-11 08:00,11,20.35,20.35,20.35,20.35,2
VIQ15,2015-02-11 08:30,11,20.3,20.4,20.3,20.37,60
VIQ15,2015-02-11 09:00,11,20.35,20.5,20.35,20.5,140
VIQ15,2015-02-11 09:30,11,20.5,20.5,20.38,20.45,33
VIQ15,2015-02-11 10:00,11,20.42,20.47,20.42,20.45,32
VIQ15,2015-02-11 10:30,11,20.5,20.5,20.39,20.42,360
VIQ15,2015-02-11 11:00,11,20.43,20.45,20.36,20.36,155
VIQ15,2015-02-11 11:30,11,20.35,20.4,20.35,20.37,166
VIQ15,2015-02-11 12:00,11,20.37,20.45,20.37,20.4,139
VIQ15,2015-02-11 12:30,11,20.38,20.4,20.3,20.31,36
VIQ15,2015-02-11 13:00,11,20.3,20.45,20.3,20.45,75
VIQ15,2015-02-11 13:30,11,20.42,20.42,20.32,20.32,43
VIQ15,2015-02-11 14:00,11,20.35,20.4,20.25,20.3,178
VIQ15,2015-02-11 14:30,11,20.3,20.4,20.26,20.26,156
VIQ15,2015-02-11 15:00,11,20.26,20.3,20.15,20.15,527
VIQ15,2015-02-11 15:30,12,20.15,20.18,19.97,20,58
VIQ15,2015-02-11 16:00,12,20.01,20.01,20.01,20.01,3
VIQ15,2015-02-11 17:00,12,20.14,20.14,20.14,20.14,2
VIQ15,2015-02-11 19:30,12,20.27,20.27,20.27,20.27,4
VIQ15,2015-02-11 20:30,12,20.29,20.29,20.29,20.29,4
VIQ15,2015-02-11 21:00,12,20.25,20.25,20.25,20.25,2
VIQ15,2015-02-12 05:30,12,20,20.02,20,20,3
VIQ15,2015-02-12 06:00,12,19.95,20,19.95,20,4
VIQ15,2015-02-12 07:00,12,20,20,20,20,18
VIQ15,2015-02-12 07:30,12,20.08,20.1,20.05,20.1,32
VIQ15,2015-02-12 08:00,12,20.1,20.15,20.08,20.08,16
VIQ15,2015-02-12 08:30,12,20.1,20.11,19.99,19.99,83
VIQ15,2015-02-12 09:00,12,20,20.05,19.99,20.05,48
VIQ15,2015-02-12 09:30,12,20,20.03,19.96,20,111
VIQ15,2015-02-12 10:00,12,20,20.02,19.95,20,122
VIQ15,2015-02-12 10:30,12,19.97,19.97,19.93,19.95,12
VIQ15,2015-02-12 11:00,12,19.92,19.92,19.85,19.87,78
VIQ15,2015-02-12 11:30,12,19.88,19.99,19.88,19.95,177
VIQ15,2015-02-12 12:00,12,19.95,19.96,19.94,19.95,25
VIQ15,2015-02-12 12:30,12,19.95,19.95,19.92,19.92,25
VIQ15,2015-02-12 13:00,12,19.9,19.93,19.87,19.88,95
VIQ15,2015-02-12 13:30,12,19.86,19.89,19.82,19.83,44
VIQ15,2015-02-12 14:00,12,19.83,19.83,19.68,19.73,381
VIQ15,2015-02-12 14:30,12,19.73,19.73,19.65,19.65,359
VIQ15,2015-02-12 15:00,12,19.65,19.85,19.65,19.85,1264
VIQ15,2015-02-12 15:30,13,19.75,19.8,19.75,19.8,12
VIQ15,2015-02-13 01:30,13,19.8,19.81,19.8,19.81,3
VIQ15,2015-02-13 02:30,13,19.8,19.82,19.75,19.8,95
VIQ15,2015-02-13 03:00,13,19.8,19.82,19.78,19.79,68
VIQ15,2015-02-13 04:30,13,19.8,19.8,19.74,19.8,27
VIQ15,2015-02-13 05:00,13,19.78,19.78,19.78,19.78,3
VIQ15,2015-02-13 05:30,13,19.75,19.78,19.75,19.78,3
VIQ15,2015-02-13 06:30,13,19.7,19.72,19.7,19.72,21
VIQ15,2015-02-13 07:30,13,19.71,19.73,19.71,19.73,3
VIQ15,2015-02-13 08:00,13,19.7,19.7,19.65,19.67,55
VIQ15,2015-02-13 08:30,13,19.7,19.7,19.62,19.64,106
VIQ15,2015-02-13 09:00,13,19.6,19.75,19.6,19.69,722
VIQ15,2015-02-13 09:30,13,19.7,19.75,19.65,19.7,334
VIQ15,2015-02-13 10:00,13,19.67,19.68,19.65,19.66,106
VIQ15,2015-02-13 10:30,13,19.65,19.72,19.65,19.67,64
VIQ15,2015-02-13 11:00,13,19.65,19.65,19.65,19.65,3
VIQ15,2015-02-13 11:30,13,19.65,19.65,19.62,19.65,71
VIQ15,2015-02-13 12:00,13,19.65,19.75,19.6,19.75,34
VIQ15,2015-02-13 12:30,13,19.75,19.88,19.7,19.73,125
VIQ15,2015-02-13 13:00,13,19.77,19.77,19.7,19.7,30
VIQ15,2015-02-13 13:30,13,19.65,19.72,19.65,19.69,17
VIQ15,2015-02-13 14:00,13,19.65,19.69,19.6,19.65,87
VIQ15,2015-02-13 14:30,13,19.6,19.6,19.5,19.51,140
VIQ15,2015-02-13 15:00,13,19.55,19.61,19.5,19.6,799
VIQ15,2015-02-16 02:30,16,19.65,19.65,19.65,19.65,1
VIQ15,2015-02-16 08:00,16,19.65,19.65,19.65,19.65,10
VIQ15,2015-02-16 09:00,16,19.58,19.58,19.58,19.58,1
VIQ15,2015-02-16 09:30,16,19.6,19.61,19.55,19.57,18
VIQ15,2015-02-16 19:00,17,19.72,19.72,19.72,19.72,2
VIQ15,2015-02-16 23:30,17,19.7,19.7,19.7,19.7,1
VIQ15,2015-02-17 00:00,17,19.7,19.7,19.7,19.7,2
VIQ15,2015-02-17 02:00,17,19.75,19.75,19.7,19.7,2
VIQ15,2015-02-17 03:00,17,19.75,19.77,19.6,19.63,29
VIQ15,2015-02-17 03:30,17,19.6,19.6,19.6,19.6,4
VIQ15,2015-02-17 04:30,17,19.6,19.6,19.6,19.6,1
VIQ15,2015-02-17 07:00,17,19.61,19.65,19.61,19.65,4
VIQ15,2015-02-17 07:30,17,19.65,19.65,19.65,19.65,10
VIQ15,2015-02-17 08:00,17,19.62,19.62,19.59,19.6,88
VIQ15,2015-02-17 08:30,17,19.6,19.66,19.54,19.58,114
VIQ15,2015-02-17 09:00,17,19.57,19.6,19.48,19.6,94
VIQ15,2015-02-17 09:30,17,19.57,19.65,19.56,19.65,77
VIQ15,2015-02-17 10:00,17,19.65,19.67,19.57,19.58,85
VIQ15,2015-02-17 10:30,17,19.55,19.56,19.54,19.56,39
VIQ15,2015-02-17 11:00,17,19.55,19.58,19.55,19.58,12
VIQ15,2015-02-17 11:30,17,19.55,19.55,19.5,19.53,29
VIQ15,2015-02-17 12:00,17,19.52,19.53,19.47,19.5,130
VIQ15,2015-02-17 12:30,17,19.52,19.61,19.52,19.6,70
VIQ15,2015-02-17 13:00,17,19.56,19.62,19.56,19.62,79
VIQ15,2015-02-17 13:30,17,19.6,19.68,19.57,19.67,316
VIQ15,2015-02-17 14:00,17,19.68,19.68,19.61,19.62,245
VIQ15,2015-02-17 14:30,17,19.65,19.8,19.65,19.75,511
VIQ15,2015-02-17 15:00,17,19.75,19.9,19.72,19.75,692
VIQ15,2015-02-17 15:30,18,19.8,19.8,19.8,19.8,17
VIQ15,2015-02-17 16:00,18,19.8,19.8,19.8,19.8,1
VIQ15,2015-02-17 16:30,18,19.84,19.84,19.84,19.84,6
VIQ15,2015-02-17 23:30,18,19.8,19.82,19.8,19.82,2
VIQ15,2015-02-18 03:00,18,19.75,19.75,19.75,19.75,2
VIQ15,2015-02-18 03:30,18,19.71,19.74,19.71,19.74,3
VIQ15,2015-02-18 05:30,18,19.75,19.75,19.75,19.75,16
VIQ15,2015-02-18 06:00,18,19.76,19.76,19.75,19.75,6
VIQ15,2015-02-18 06:30,18,19.75,19.8,19.75,19.79,48
VIQ15,2015-02-18 07:00,18,19.8,19.8,19.8,19.8,1
VIQ15,2015-02-18 07:30,18,19.75,19.77,19.75,19.77,7
VIQ15,2015-02-18 08:00,18,19.8,19.8,19.79,19.79,107
VIQ15,2015-02-18 08:30,18,19.8,19.82,19.7,19.75,337
VIQ15,2015-02-18 09:00,18,19.72,19.78,19.7,19.75,153
VIQ15,2015-02-18 09:30,18,19.75,19.75,19.69,19.69,398
VIQ15,2015-02-18 10:00,18,19.7,19.7,19.68,19.7,44
VIQ15,2015-02-18 10:30,18,19.68,19.73,19.67,19.73,104
VIQ15,2015-02-18 11:00,18,19.73,19.74,19.72,19.72,46
VIQ15,2015-02-18 11:30,18,19.7,19.8,19.7,19.79,170
VIQ15,2015-02-18 12:00,18,19.77,19.8,19.77,19.8,17
VIQ15,2015-02-18 12:30,18,19.77,19.78,19.72,19.75,99
VIQ15,2015-02-18 13:00,18,19.73,19.73,19.65,19.7,194
VIQ15,2015-02-18 13:30,18,19.7,19.7,19.68,19.69,71
VIQ15,2015-02-18 14:00,18,19.69,19.69,19.57,19.65,416
VIQ15,2015-02-18 14:30,18,19.62,19.7,19.6,19.65,593
VIQ15,2015-02-18 15:00,18,19.65,19.75,19.62,19.74,776
VIQ15,2015-02-18 15:30,19,19.7,19.81,19.69,19.73,135
VIQ15,2015-02-18 16:00,19,19.75,19.75,19.75,19.75,9
VIQ15,2015-02-18 16:30,19,19.74,19.74,19.74,19.74,5
VIQ15,2015-02-18 17:30,19,19.78,19.78,19.78,19.78,3
VIQ15,2015-02-18 18:00,19,19.77,19.77,19.77,19.77,1
VIQ15,2015-02-18 19:30,19,19.79,19.79,19.79,19.79,4
VIQ15,2015-02-19 02:00,19,19.83,19.86,19.83,19.85,10
VIQ15,2015-02-19 02:30,19,19.85,19.85,19.85,19.85,1
VIQ15,2015-02-19 06:00,19,19.76,19.82,19.76,19.8,6
VIQ15,2015-02-19 07:00,19,19.8,19.83,19.8,19.83,19
VIQ15,2015-02-19 08:00,19,19.82,19.85,19.82,19.83,94
VIQ15,2015-02-19 08:30,19,19.85,19.87,19.82,19.82,55
VIQ15,2015-02-19 09:00,19,19.83,19.83,19.75,19.75,98
VIQ15,2015-02-19 09:30,19,19.78,19.78,19.7,19.77,90
VIQ15,2015-02-19 10:00,19,19.75,19.79,19.74,19.75,42
VIQ15,2015-02-19 10:30,19,19.7,19.7,19.68,19.7,51
VIQ15,2015-02-19 11:00,19,19.75,19.75,19.68,19.7,3
VIQ15,2015-02-19 11:30,19,19.7,19.74,19.68,19.7,108
VIQ15,2015-02-19 12:00,19,19.74,19.74,19.69,19.69,28
VIQ15,2015-02-19 12:30,19,19.7,19.7,19.66,19.66,51
VIQ15,2015-02-19 13:00,19,19.68,19.69,19.63,19.69,422
VIQ15,2015-02-19 13:30,19,19.69,19.73,19.66,19.7,188
VIQ15,2015-02-19 14:00,19,19.7,19.7,19.65,19.7,65
VIQ15,2015-02-19 14:30,19,19.7,19.8,19.68,19.75,647
VIQ15,2015-02-19 15:00,19,19.74,19.8,19.7,19.77,321
VIQ15,2015-02-19 15:30,20,19.85,19.85,19.75,19.77,89
VIQ15,2015-02-19 16:00,20,19.75,19.79,19.73,19.73,116
VIQ15,2015-02-19 16:30,20,19.75,19.75,19.7,19.7,19
VIQ15,2015-02-19 17:30,20,19.73,19.73,19.73,19.73,15
VIQ15,2015-02-19 18:30,20,19.75,19.75,19.75,19.75,1
VIQ15,2015-02-20 01:00,20,19.75,19.75,19.75,19.75,5
VIQ15,2015-02-20 04:00,20,19.75,19.77,19.75,19.77,6
VIQ15,2015-02-20 06:30,20,19.75,19.75,19.73,19.73,21
VIQ15,2015-02-20 07:00,20,19.8,19.85,19.79,19.84,85
VIQ15,2015-02-20 07:30,20,19.81,19.83,19.78,19.78,14
VIQ15,2015-02-20 08:00,20,19.8,19.84,19.8,19.82,70
VIQ15,2015-02-20 08:30,20,19.85,19.95,19.8,19.9,323
VIQ15,2015-02-20 09:00,20,19.93,19.95,19.86,19.86,129
VIQ15,2015-02-20 09:30,20,19.9,19.9,19.75,19.8,259
VIQ15,2015-02-20 10:00,20,19.75,19.79,19.75,19.75,73
VIQ15,2015-02-20 10:30,20,19.75,19.75,19.71,19.73,34
VIQ15,2015-02-20 11:00,20,19.75,19.75,19.72,19.73,23
VIQ15,2015-02-20 11:30,20,19.75,19.75,19.65,19.65,125
VIQ15,2015-02-20 12:00,20,19.65,19.65,19.58,19.6,121
VIQ15,2015-02-20 12:30,20,19.58,19.59,19.4,19.45,363
VIQ15,2015-02-20 13:00,20,19.4,19.45,19.37,19.4,207
VIQ15,2015-02-20 13:30,20,19.4,19.41,19.3,19.3,206
VIQ15,2015-02-20 14:00,20,19.33,19.34,19.3,19.3,120
VIQ15,2015-02-20 14:30,20,19.3,19.45,19.26,19.4,903
VIQ15,2015-02-20 15:00,20,19.4,19.45,19.3,19.35,688
VIQ15,2015-02-22 17:00,23,19.4,19.4,19.35,19.35,61
VIQ15,2015-02-22 19:30,23,19.44,19.44,19.44,19.44,2
VIQ15,2015-02-22 22:30,23,19.45,19.46,19.45,19.46,3
VIQ15,2015-02-23 01:00,23,19.5,19.5,19.47,19.49,19
VIQ15,2015-02-23 02:00,23,19.5,19.5,19.48,19.5,6
VIQ15,2015-02-23 02:30,23,19.51,19.54,19.51,19.53,34
VIQ15,2015-02-23 03:00,23,19.55,19.55,19.52,19.54,38
VIQ15,2015-02-23 04:00,23,19.55,19.55,19.5,19.5,5
VIQ15,2015-02-23 05:00,23,19.5,19.5,19.5,19.5,1
VIQ15,2015-02-23 06:00,23,19.5,19.5,19.47,19.49,13
VIQ15,2015-02-23 06:30,23,19.45,19.47,19.44,19.47,108
VIQ15,2015-02-23 07:00,23,19.45,19.53,19.45,19.5,19
VIQ15,2015-02-23 07:30,23,19.47,19.47,19.47,19.47,1
VIQ15,2015-02-23 08:00,23,19.49,19.49,19.46,19.46,20
VIQ15,2015-02-23 08:30,23,19.5,19.5,19.42,19.45,115
VIQ15,2015-02-23 09:00,23,19.45,19.5,19.42,19.5,90
VIQ15,2015-02-23 09:30,23,19.5,19.5,19.45,19.45,36
VIQ15,2015-02-23 10:00,23,19.45,19.47,19.4,19.4,71
VIQ15,2015-02-23 10:30,23,19.37,19.42,19.36,19.4,123
VIQ15,2015-02-23 11:00,23,19.45,19.45,19.4,19.42,42
VIQ15,2015-02-23 11:30,23,19.43,19.43,19.42,19.42,12
VIQ15,2015-02-23 12:00,23,19.41,19.41,19.41,19.41,1
VIQ15,2015-02-23 12:30,23,19.4,19.45,19.39,19.45,99
VIQ15,2015-02-23 13:00,23,19.4,19.4,19.4,19.4,18
VIQ15,2015-02-23 13:30,23,19.42,19.5,19.42,19.45,67
VIQ15,2015-02-23 14:00,23,19.48,19.6,19.47,19.6,72
VIQ15,2015-02-23 14:30,23,19.6,19.6,19.4,19.4,389
VIQ15,2015-02-23 15:00,23,19.45,19.45,19.4,19.44,273
VIQ15,2015-02-23 16:30,24,19.48,19.48,19.48,19.48,3
VIQ15,2015-02-23 23:30,24,19.52,19.52,19.52,19.52,1
VIQ15,2015-02-24 02:00,24,19.45,19.49,19.45,19.49,2
VIQ15,2015-02-24 02:30,24,19.45,19.45,19.45,19.45,10
VIQ15,2015-02-24 03:00,24,19.45,19.46,19.43,19.46,12
VIQ15,2015-02-24 03:30,24,19.4,19.4,19.4,19.4,4
VIQ15,2015-02-24 05:00,24,19.4,19.4,19.4,19.4,1
VIQ15,2015-02-24 06:30,24,19.4,19.4,19.38,19.39,12
VIQ15,2015-02-24 07:00,24,19.4,19.4,19.35,19.35,22
VIQ15,2015-02-24 07:30,24,19.38,19.4,19.35,19.4,39
VIQ15,2015-02-24 08:00,24,19.35,19.4,19.35,19.4,26
VIQ15,2015-02-24 08:30,24,19.4,19.42,19.3,19.38,95
VIQ15,2015-02-24 09:00,24,19.4,19.44,19.25,19.25,523
VIQ15,2015-02-24 09:30,24,19.25,19.28,19.2,19.2,276
VIQ15,2015-02-24 10:00,24,19.2,19.2,19.15,19.15,79
VIQ15,2015-02-24 10:30,24,19.15,19.17,19.1,19.1,135
VIQ15,2015-02-24 11:00,24,19.1,19.15,19.1,19.15,27
VIQ15,2015-02-24 11:30,24,19.12,19.17,19.06,19.06,136
VIQ15,2015-02-24 12:00,24,19.05,19.05,18.99,19,470
VIQ15,2015-02-24 12:30,24,19,19.04,18.91,18.91,291
VIQ15,2015-02-24 13:00,24,18.93,18.95,18.88,18.9,138
VIQ15,2015-02-24 13:30,24,18.88,18.93,18.85,18.92,216
VIQ15,2015-02-24 14:00,24,18.93,18.93,18.9,18.93,39
VIQ15,2015-02-24 14:30,24,18.95,19,18.9,19,446
VIQ15,2015-02-24 15:00,24,18.94,18.95,18.85,18.9,570
VIQ15,2015-02-24 15:30,25,18.85,18.92,18.85,18.92,30
VIQ15,2015-02-24 17:00,25,18.88,18.9,18.88,18.9,10
VIQ15,2015-02-25 02:30,25,18.95,18.95,18.95,18.95,10
VIQ15,2015-02-25 04:30,25,18.97,18.97,18.97,18.97,2
VIQ15,2015-02-25 07:00,25,18.95,18.96,18.93,18.96,35
VIQ15,2015-02-25 07:30,25,18.95,18.95,18.93,18.93,50
VIQ15,2015-02-25 08:00,25,18.94,18.97,18.92,18.94,138
VIQ15,2015-02-25 08:30,25,18.95,18.97,18.92,18.92,116
VIQ15,2015-02-25 09:00,25,18.9,18.9,18.83,18.85,328
VIQ15,2015-02-25 09:30,25,18.84,18.84,18.78,18.78,99
VIQ15,2015-02-25 10:00,25,18.78,18.78,18.7,18.7,87
VIQ15,2015-02-25 10:30,25,18.7,18.7,18.65,18.7,117
VIQ15,2015-02-25 11:00,25,18.7,18.72,18.68,18.68,29
VIQ15,2015-02-25 11:30,25,18.69,18.71,18.69,18.7,47
VIQ15,2015-02-25 12:00,25,18.69,18.69,18.65,18.67,151
VIQ15,2015-02-25 12:30,25,18.65,18.65,18.55,18.58,546
VIQ15,2015-02-25 13:00,25,18.58,18.7,18.58,18.68,126
VIQ15,2015-02-25 13:30,25,18.7,18.9,18.68,18.89,340
VIQ15,2015-02-25 14:00,25,18.9,19.05,18.88,19.04,292
VIQ15,2015-02-25 14:30,25,19.05,19.05,18.87,18.95,758
VIQ15,2015-02-25 15:00,25,19,19.05,18.96,19,395
VIQ15,2015-02-25 16:00,26,19,19.05,18.96,18.96,7
VIQ15,2015-02-25 17:00,26,18.95,18.95,18.95,18.95,4
VIQ15,2015-02-26 02:00,26,18.9,18.9,18.9,18.9,1
VIQ15,2015-02-26 02:30,26,18.87,18.87,18.87,18.87,7
VIQ15,2015-02-26 03:00,26,18.85,18.87,18.83,18.83,4
VIQ15,2015-02-26 04:00,26,18.84,18.85,18.83,18.84,16
VIQ15,2015-02-26 04:30,26,18.83,18.83,18.8,18.8,6
VIQ15,2015-02-26 05:30,26,18.8,18.82,18.8,18.82,7
VIQ15,2015-02-26 07:00,26,18.82,18.83,18.8,18.8,9
VIQ15,2015-02-26 07:30,26,18.9,18.95,18.9,18.9,32
VIQ15,2015-02-26 08:00,26,18.92,18.92,18.92,18.92,40
VIQ15,2015-02-26 08:30,26,18.9,18.95,18.85,18.9,110
VIQ15,2015-02-26 09:00,26,18.9,18.9,18.88,18.89,13
VIQ15,2015-02-26 09:30,26,18.9,18.9,18.75,18.75,123
VIQ15,2015-02-26 10:00,26,18.75,18.75,18.69,18.75,81
VIQ15,2015-02-26 10:30,26,18.77,18.77,18.75,18.77,47
VIQ15,2015-02-26 11:00,26,18.8,18.87,18.8,18.8,54
VIQ15,2015-02-26 11:30,26,18.8,18.8,18.72,18.72,205
VIQ15,2015-02-26 12:00,26,18.75,18.8,18.73,18.8,152
VIQ15,2015-02-26 12:30,26,18.75,18.75,18.75,18.75,3
VIQ15,2015-02-26 13:00,26,18.72,18.9,18.72,18.9,121
VIQ15,2015-02-26 13:30,26,18.95,19,18.95,19,92
VIQ15,2015-02-26 14:00,26,19.05,19.1,18.95,18.95,268
VIQ15,2015-02-26 14:30,26,18.9,18.95,18.87,18.9,110
VIQ15,2015-02-26 15:00,26,18.88,18.89,18.8,18.83,233
VIQ15,2015-02-26 15:30,27,18.8,18.8,18.73,18.75,74
VIQ15,2015-02-26 16:00,27,18.75,18.75,18.75,18.75,3
VIQ15,2015-02-26 17:30,27,18.8,18.8,18.8,18.8,3
VIQ15,2015-02-27 03:00,27,18.82,18.82,18.82,18.82,2
VIQ15,2015-02-27 03:30,27,18.8,18.8,18.78,18.8,33
VIQ15,2015-02-27 04:00,27,18.8,18.8,18.79,18.8,5
VIQ15,2015-02-27 04:30,27,18.8,18.8,18.79,18.79,56
VIQ15,2015-02-27 06:00,27,18.8,18.85,18.79,18.85,56
VIQ15,2015-02-27 06:30,27,18.84,18.84,18.79,18.79,118
VIQ15,2015-02-27 07:00,27,18.8,18.8,18.8,18.8,17
VIQ15,2015-02-27 07:30,27,18.8,18.8,18.79,18.8,15
VIQ15,2015-02-27 08:00,27,18.8,18.8,18.8,18.8,15
VIQ15,2015-02-27 08:30,27,18.8,18.85,18.75,18.77,310
VIQ15,2015-02-27 09:00,27,18.77,18.77,18.65,18.67,331
VIQ15,2015-02-27 09:30,27,18.65,18.65,18.59,18.59,61
VIQ15,2015-02-27 10:00,27,18.6,18.7,18.6,18.7,77
VIQ15,2015-02-27 10:30,27,18.7,18.73,18.65,18.65,77
VIQ15,2015-02-27 11:00,27,18.67,18.67,18.55,18.58,280
VIQ15,2015-02-27 11:30,27,18.58,18.66,18.58,18.66,155
VIQ15,2015-02-27 12:00,27,18.67,18.67,18.67,18.67,8
VIQ15,2015-02-27 12:30,27,18.7,18.7,18.64,18.65,67
VIQ15,2015-02-27 13:00,27,18.65,18.67,18.65,18.65,38
VIQ15,2015-02-27 13:30,27,18.69,18.8,18.65,18.74,243
VIQ15,2015-02-27 14:00,27,18.76,18.82,18.74,18.74,127
VIQ15,2015-02-27 14:30,27,18.72,18.85,18.72,18.75,282
VIQ15,2015-02-27 15:00,27,18.75,18.8,18.7,18.7,200
VIQ15,2015-03-01 17:00,2,18.65,18.65,18.6,18.6,7
VIQ15,2015-03-01 17:30,2,18.65,18.65,18.65,18.65,1
VIQ15,2015-03-01 18:00,2,18.7,18.75,18.7,18.75,12
VIQ15,2015-03-01 18:30,2,18.75,18.75,18.75,18.75,10
VIQ15,2015-03-02 02:30,2,18.68,18.68,18.68,18.68,1
VIQ15,2015-03-02 06:30,2,18.7,18.7,18.69,18.7,15
VIQ15,2015-03-02 07:00,2,18.7,18.72,18.69,18.7,53
VIQ15,2015-03-02 07:30,2,18.7,18.74,18.7,18.74,13
VIQ15,2015-03-02 08:00,2,18.75,18.75,18.7,18.7,29
VIQ15,2015-03-02 08:30,2,18.75,18.75,18.55,18.55,249
VIQ15,2015-03-02 09:00,2,18.61,18.61,18.5,18.52,130
VIQ15,2015-03-02 09:30,2,18.55,18.56,18.5,18.55,147
VIQ15,2015-03-02 10:00,2,18.52,18.6,18.51,18.55,75
VIQ15,2015-03-02 10:30,2,18.57,18.57,18.51,18.57,106
VIQ15,2015-03-02 11:00,2,18.57,18.62,18.57,18.6,78
VIQ15,2015-03-02 11:30,2,18.6,18.62,18.57,18.57,147
VIQ15,2015-03-02 12:00,2,18.57,18.62,18.55,18.58,845
VIQ15,2015-03-02 12:30,2,18.57,18.58,18.5,18.58,245
VIQ15,2015-03-02 13:00,2,18.55,18.58,18.55,18.55,15
VIQ15,2015-03-02 13:30,2,18.55,18.58,18.55,18.55,31
VIQ15,2015-03-02 14:00,2,18.53,18.54,18.5,18.51,78
VIQ15,2015-03-02 14:30,2,18.51,18.53,18.45,18.45,409
VIQ15,2015-03-02 15:00,2,18.47,18.5,18.35,18.38,424
VIQ15,2015-03-02 15:30,3,18.4,18.4,18.4,18.4,12
VIQ15,2015-03-02 17:00,3,18.35,18.35,18.25,18.35,31
VIQ15,2015-03-02 17:30,3,18.4,18.4,18.38,18.39,9
VIQ15,2015-03-02 18:00,3,18.41,18.41,18.41,18.41,2
VIQ15,2015-03-02 21:30,3,18.5,18.5,18.5,18.5,1
VIQ15,2015-03-02 23:30,3,18.5,18.5,18.5,18.5,2
VIQ15,2015-03-03 01:30,3,18.5,18.52,18.5,18.52,4
VIQ15,2015-03-03 02:00,3,18.5,18.53,18.5,18.5,5
VIQ15,2015-03-03 02:30,3,18.5,18.51,18.48,18.48,50
VIQ15,2015-03-03 03:00,3,18.45,18.48,18.45,18.48,2
VIQ15,2015-03-03 03:30,3,18.5,18.5,18.45,18.5,8
VIQ15,2015-03-03 05:00,3,18.49,18.5,18.49,18.5,3
VIQ15,2015-03-03 06:00,3,18.48,18.48,18.48,18.48,1
VIQ15,2015-03-03 06:30,3,18.47,18.47,18.47,18.47,13
VIQ15,2015-03-03 07:00,3,18.5,18.5,18.5,18.5,5
VIQ15,2015-03-03 07:30,3,18.5,18.5,18.45,18.47,91
VIQ15,2015-03-03 08:00,3,18.5,18.5,18.47,18.48,27
VIQ15,2015-03-03 08:30,3,18.45,18.55,18.43,18.55,178
VIQ15,2015-03-03 09:00,3,18.55,18.55,18.5,18.53,375
VIQ15,2015-03-03 09:30,3,18.55,18.58,18.55,18.58,56
VIQ15,2015-03-03 10:00,3,18.6,18.71,18.58,18.63,238
VIQ15,2015-03-03 10:30,3,18.65,18.72,18.65,18.67,154
VIQ15,2015-03-03 11:00,3,18.7,18.75,18.67,18.7,158
VIQ15,2015-03-03 11:30,3,18.7,18.72,18.59,18.6,73
VIQ15,2015-03-03 12:00,3,18.6,18.65,18.6,18.63,21
VIQ15,2015-03-03 12:30,3,18.57,18.65,18.57,18.65,42
VIQ15,2015-03-03 13:00,3,18.55,18.55,18.55,18.55,22
VIQ15,2015-03-03 13:30,3,18.55,18.6,18.55,18.57,48
VIQ15,2015-03-03 14:00,3,18.6,18.67,18.6,18.6,60
VIQ15,2015-03-03 14:30,3,18.5,18.57,18.5,18.53,170
VIQ15,2015-03-03 15:00,3,18.5,18.6,18.5,18.5,512
VIQ15,2015-03-03 15:30,4,18.5,18.53,18.49,18.49,35
VIQ15,2015-03-03 16:00,4,18.5,18.5,18.5,18.5,4
VIQ15,2015-03-03 17:30,4,18.55,18.55,18.55,18.55,2
VIQ15,2015-03-03 18:00,4,18.55,18.55,18.51,18.51,27
VIQ15,2015-03-03 18:30,4,18.55,18.62,18.55,18.62,3
VIQ15,2015-03-04 02:30,4,18.6,18.6,18.6,18.6,2
VIQ15,2015-03-04 03:00,4,18.65,18.65,18.63,18.65,4
VIQ15,2015-03-04 04:00,4,18.6,18.65,18.57,18.6,101
VIQ15,2015-03-04 04:30,4,18.62,18.64,18.62,18.62,9
VIQ15,2015-03-04 05:00,4,18.63,18.65,18.63,18.65,21
VIQ15,2015-03-04 06:00,4,18.65,18.65,18.65,18.65,1
VIQ15,2015-03-04 07:00,4,18.62,18.62,18.58,18.6,33
VIQ15,2015-03-04 07:30,4,18.6,18.63,18.6,18.61,30
VIQ15,2015-03-04 08:00,4,18.64,18.65,18.64,18.64,4
VIQ15,2015-03-04 08:30,4,18.65,18.81,18.6,18.73,414
VIQ15,2015-03-04 09:00,4,18.75,18.75,18.65,18.7,342
VIQ15,2015-03-04 09:30,4,18.65,18.7,18.65,18.7,185
VIQ15,2015-03-04 10:00,4,18.7,18.75,18.63,18.65,436
VIQ15,2015-03-04 10:30,4,18.66,18.7,18.6,18.65,91
VIQ15,2015-03-04 11:00,4,18.65,18.65,18.6,18.6,40
VIQ15,2015-03-04 11:30,4,18.6,18.63,18.58,18.63,70
VIQ15,2015-03-04 12:00,4,18.63,18.65,18.6,18.62,10
VIQ15,2015-03-04 12:30,4,18.62,18.73,18.62,18.73,79
VIQ15,2015-03-04 13:00,4,18.7,18.7,18.67,18.68,57
VIQ15,2015-03-04 13:30,4,18.65,18.65,18.58,18.58,34
VIQ15,2015-03-04 14:00,4,18.58,18.63,18.53,18.55,125
VIQ15,2015-03-04 14:30,4,18.55,18.6,18.5,18.5,420
VIQ15,2015-03-04 15:00,4,18.5,18.53,18.45,18.48,405
VIQ15,2015-03-04 15:30,5,18.49,18.49,18.49,18.49,4
VIQ15,2015-03-04 17:00,5,18.55,18.55,18.55,18.55,1
VIQ15,2015-03-04 18:00,5,18.55,18.55,18.55,18.55,8
VIQ15,2015-03-05 01:00,5,18.5,18.5,18.5,18.5,1
VIQ15,2015-03-05 03:00,5,18.5,18.52,18.48,18.52,5
VIQ15,2015-03-05 06:30,5,18.45,18.45,18.45,18.45,5
VIQ15,2015-03-05 07:30,5,18.41,18.45,18.37,18.37,86
VIQ15,2015-03-05 08:00,5,18.4,18.42,18.4,18.42,12
VIQ15,2015-03-05 08:30,5,18.45,18.53,18.4,18.45,160
VIQ15,2015-03-05 09:00,5,18.47,18.47,18.37,18.37,129
VIQ15,2015-03-05 09:30,5,18.4,18.45,18.4,18.45,19
VIQ15,2015-03-05 10:00,5,18.45,18.57,18.45,18.45,142
VIQ15,2015-03-05 10:30,5,18.4,18.42,18.35,18.35,70
VIQ15,2015-03-05 11:00,5,18.4,18.4,18.39,18.4,82
VIQ15,2015-03-05 11:30,5,18.4,18.5,18.4,18.5,58
VIQ15,2015-03-05 12:00,5,18.45,18.45,18.42,18.45,5
VIQ15,2015-03-05 12:30,5,18.4,18.42,18.39,18.4,58
VIQ15,2015-03-05 13:00,5,18.39,18.4,18.39,18.39,44
VIQ15,2015-03-05 13:30,5,18.4,18.42,18.37,18.37,106
VIQ15,2015-03-05 14:00,5,18.4,18.4,18.4,18.4,34
VIQ15,2015-03-05 14:30,5,18.38,18.45,18.3,18.35,231
VIQ15,2015-03-05 15:00,5,18.34,18.34,18.27,18.31,423
VIQ15,2015-03-05 15:30,6,18.25,18.25,18.22,18.24,49
VIQ15,2015-03-05 16:00,6,18.25,18.25,18.2,18.2,49
VIQ15,2015-03-05 16:30,6,18.27,18.27,18.27,18.27,3
VIQ15,2015-03-05 17:30,6,18.23,18.23,18.23,18.23,2
VIQ15,2015-03-05 22:00,6,18.25,18.25,18.25,18.25,1
VIQ15,2015-03-05 22:30,6,18.25,18.27,18.25,18.27,4
VIQ15,2015-03-06 03:00,6,18.25,18.26,18.25,18.25,12
VIQ15,2015-03-06 05:00,6,18.28,18.28,18.28,18.28,2
VIQ15,2015-03-06 06:00,6,18.28,18.28,18.28,18.28,2
VIQ15,2015-03-06 06:30,6,18.3,18.3,18.28,18.28,11
VIQ15,2015-03-06 07:00,6,18.29,18.29,18.28,18.28,22
VIQ15,2015-03-06 07:30,6,18.3,18.38,18.25,18.35,153
VIQ15,2015-03-06 08:00,6,18.38,18.5,18.35,18.48,221
VIQ15,2015-03-06 08:30,6,18.5,18.5,18.31,18.35,328
VIQ15,2015-03-06 09:00,6,18.35,18.4,18.33,18.35,46
VIQ15,2015-03-06 09:30,6,18.35,18.4,18.33,18.4,163
VIQ15,2015-03-06 10:00,6,18.39,18.5,18.39,18.49,207
VIQ15,2015-03-06 10:30,6,18.52,18.65,18.52,18.6,158
VIQ15,2015-03-06 11:00,6,18.6,18.79,18.58,18.72,177
VIQ15,2015-03-06 11:30,6,18.75,18.77,18.7,18.74,103
VIQ15,2015-03-06 12:00,6,18.72,18.72,18.7,18.71,13
VIQ15,2015-03-06 12:30,6,18.73,18.73,18.65,18.65,35
VIQ15,2015-03-06 13:00,6,18.61,18.7,18.59,18.68,139
VIQ15,2015-03-06 13:30,6,18.69,18.75,18.67,18.7,34
VIQ15,2015-03-06 14:00,6,18.7,18.7,18.62,18.68,904
VIQ15,2015-03-06 14:30,6,18.68,18.7,18.65,18.65,810
VIQ15,2015-03-06 15:00,6,18.66,18.68,18.55,18.6,811
VIQ15,2015-03-08 17:00,9,18.55,18.55,18.54,18.54,3
VIQ15,2015-03-08 18:00,9,18.45,18.47,18.41,18.41,24
VIQ15,2015-03-08 18:30,9,18.44,18.44,18.4,18.4,18
VIQ15,2015-03-08 19:00,9,18.45,18.45,18.42,18.43,30
VIQ15,2015-03-08 20:30,9,18.44,18.45,18.39,18.41,33
VIQ15,2015-03-09 02:30,9,18.4,18.42,18.4,18.42,18
VIQ15,2015-03-09 03:00,9,18.45,18.5,18.41,18.5,122
VIQ15,2015-03-09 03:30,9,18.45,18.47,18.44,18.46,17
VIQ15,2015-03-09 04:00,9,18.45,18.45,18.45,18.45,2
VIQ15,2015-03-09 05:00,9,18.46,18.46,18.46,18.46,4
VIQ15,2015-03-09 05:30,9,18.44,18.45,18.43,18.45,5
VIQ15,2015-03-09 06:30,9,18.42,18.42,18.39,18.39,15
VIQ15,2015-03-09 07:00,9,18.38,18.42,18.38,18.41,8
VIQ15,2015-03-09 07:30,9,18.42,18.43,18.39,18.43,107
VIQ15,2015-03-09 08:00,9,18.4,18.45,18.4,18.45,26
VIQ15,2015-03-09 08:30,9,18.45,18.55,18.44,18.5,203
VIQ15,2015-03-09 09:00,9,18.53,18.59,18.45,18.58,382
VIQ15,2015-03-09 09:30,9,18.55,18.56,18.45,18.5,288
VIQ15,2015-03-09 10:00,9,18.5,18.55,18.4,18.45,119
VIQ15,2015-03-09 10:30,9,18.4,18.51,18.4,18.5,133
VIQ15,2015-03-09 11:00,9,18.5,18.5,18.45,18.45,22
VIQ15,2015-03-09 11:30,9,18.45,18.46,18.4,18.45,45
VIQ15,2015-03-09 12:00,9,18.45,18.47,18.4,18.43,51
VIQ15,2015-03-09 12:30,9,18.4,18.45,18.4,18.45,24
VIQ15,2015-03-09 13:00,9,18.45,18.46,18.4,18.45,65
VIQ15,2015-03-09 13:30,9,18.49,18.5,18.4,18.4,34
VIQ15,2015-03-09 14:00,9,18.4,18.5,18.4,18.5,48
VIQ15,2015-03-09 14:30,9,18.45,18.52,18.4,18.47,294
VIQ15,2015-03-09 15:00,9,18.48,18.6,18.48,18.55,991
VIQ15,2015-03-09 15:30,10,18.59,18.64,18.59,18.64,9
VIQ15,2015-03-09 16:00,10,18.61,18.62,18.59,18.59,5
VIQ15,2015-03-09 17:00,10,18.62,18.63,18.62,18.63,10
VIQ15,2015-03-09 17:30,10,18.63,18.63,18.6,18.61,238
VIQ15,2015-03-09 19:00,10,18.63,18.63,18.63,18.63,1
VIQ15,2015-03-09 19:30,10,18.63,18.63,18.63,18.63,2
VIQ15,2015-03-09 20:00,10,18.65,18.65,18.65,18.65,1
VIQ15,2015-03-09 23:00,10,18.63,18.65,18.63,18.64,64
VIQ15,2015-03-10 00:30,10,18.67,18.7,18.67,18.7,4
VIQ15,2015-03-10 03:00,10,18.65,18.7,18.62,18.68,89
VIQ15,2015-03-10 03:30,10,18.73,18.73,18.7,18.7,3
VIQ15,2015-03-10 04:00,10,18.73,18.75,18.73,18.75,29
VIQ15,2015-03-10 04:30,10,18.73,18.73,18.73,18.73,16
VIQ15,2015-03-10 05:00,10,18.78,18.85,18.78,18.83,39
VIQ15,2015-03-10 05:30,10,18.85,18.85,18.8,18.82,27
VIQ15,2015-03-10 06:00,10,18.9,18.99,18.88,18.98,45
VIQ15,2015-03-10 06:30,10,18.95,18.97,18.94,18.97,28
VIQ15,2015-03-10 07:00,10,18.93,18.95,18.93,18.95,10
VIQ15,2015-03-10 07:30,10,18.95,18.95,18.92,18.93,23
VIQ15,2015-03-10 08:00,10,18.9,18.91,18.9,18.9,49
VIQ15,2015-03-10 08:30,10,18.9,19.02,18.84,18.9,294
VIQ15,2015-03-10 09:00,10,18.91,19.07,18.87,19.05,299
VIQ15,2015-03-10 09:30,10,19.02,19.08,18.95,19,276
VIQ15,2015-03-10 10:00,10,19.01,19.01,18.9,18.98,93
VIQ15,2015-03-10 10:30,10,18.96,19.1,18.95,19.08,127
VIQ15,2015-03-10 11:00,10,19.07,19.14,18.95,19.03,200
VIQ15,2015-03-10 11:30,10,19.02,19.07,18.97,18.99,72
VIQ15,2015-03-10 12:00,10,19,19,18.92,18.92,89
VIQ15,2015-03-10 12:30,10,18.95,19.01,18.92,19,211
VIQ15,2015-03-10 13:00,10,19.05,19.12,19.02,19.1,77
VIQ15,2015-03-10 13:30,10,19.12,19.14,19.05,19.07,121
VIQ15,2015-03-10 14:00,10,19.05,19.05,18.94,19.02,315
VIQ15,2015-03-10 14:30,10,19,19.07,18.9,18.95,456
VIQ15,2015-03-10 15:00,10,18.95,19.12,18.95,19.05,1348
VIQ15,2015-03-10 15:30,11,19.1,19.1,19.03,19.03,245
VIQ15,2015-03-10 17:00,11,19.05,19.05,19.05,19.05,12
VIQ15,2015-03-10 18:00,11,19.05,19.05,19.05,19.05,11
VIQ15,2015-03-10 19:00,11,18.95,18.95,18.95,18.95,1
VIQ15,2015-03-10 21:00,11,18.94,18.94,18.94,18.94,1
VIQ15,2015-03-11 00:30,11,18.92,18.92,18.92,18.92,1
VIQ15,2015-03-11 03:30,11,18.9,18.9,18.88,18.88,4
VIQ15,2015-03-11 04:00,11,18.85,18.85,18.85,18.85,1
VIQ15,2015-03-11 06:00,11,18.88,18.9,18.88,18.9,15
VIQ15,2015-03-11 06:30,11,18.93,18.99,18.93,18.95,94
VIQ15,2015-03-11 07:00,11,18.95,18.97,18.93,18.95,57
VIQ15,2015-03-11 07:30,11,18.9,18.98,18.9,18.95,73
VIQ15,2015-03-11 08:00,11,18.94,19,18.94,19,5
VIQ15,2015-03-11 08:30,11,19.05,19.1,19,19.05,205
VIQ15,2015-03-11 09:00,11,19,19.02,18.98,19,116
VIQ15,2015-03-11 09:30,11,19.04,19.16,19.03,19.03,316
VIQ15,2015-03-11 10:00,11,19.01,19.02,18.9,18.9,313
VIQ15,2015-03-11 10:30,11,18.9,19,18.9,18.95,32
VIQ15,2015-03-11 11:00,11,18.95,19.02,18.95,19,55
VIQ15,2015-03-11 12:00,11,19,19.02,19,19,39
VIQ15,2015-03-11 12:30,11,19.07,19.19,19.07,19.13,116
VIQ15,2015-03-11 13:00,11,19.1,19.1,19.05,19.1,33
VIQ15,2015-03-11 13:30,11,19.1,19.15,19.1,19.15,41
VIQ15,2015-03-11 14:00,11,19.15,19.25,19.13,19.25,127
VIQ15,2015-03-11 14:30,11,19.25,19.28,19.1,19.15,564
VIQ15,2015-03-11 15:00,11,19.13,19.32,19.13,19.3,587
VIQ15,2015-03-11 15:30,12,19.25,19.25,19.15,19.23,51
VIQ15,2015-03-11 18:00,12,19.25,19.25,19.25,19.25,8
VIQ15,2015-03-11 19:00,12,19.2,19.22,19.2,19.22,10
VIQ15,2015-03-11 22:30,12,19.2,19.2,19.2,19.2,2
VIQ15,2015-03-11 23:00,12,19.15,19.15,19.15,19.15,1
VIQ15,2015-03-12 03:00,12,19.15,19.15,19.1,19.1,25
VIQ15,2015-03-12 04:00,12,19.05,19.05,19.05,19.05,77
VIQ15,2015-03-12 04:30,12,19.1,19.1,19.06,19.06,26
VIQ15,2015-03-12 05:00,12,19.1,19.1,19.06,19.09,8
VIQ15,2015-03-12 05:30,12,19.09,19.09,19.07,19.07,2
VIQ15,2015-03-12 06:30,12,19.08,19.08,19.08,19.08,2
VIQ15,2015-03-12 07:00,12,19.05,19.05,19.05,19.05,21
VIQ15,2015-03-12 07:30,12,19.05,19.05,18.98,18.98,32
VIQ15,2015-03-12 08:00,12,19,19.05,19,19.05,51
VIQ15,2015-03-12 08:30,12,19,19.05,18.88,18.95,171
VIQ15,2015-03-12 09:00,12,18.95,18.99,18.95,18.98,76
VIQ15,2015-03-12 09:30,12,18.95,18.95,18.94,18.95,95
VIQ15,2015-03-12 10:00,12,18.9,18.94,18.8,18.8,55
VIQ15,2015-03-12 10:30,12,18.84,18.85,18.8,18.85,41
VIQ15,2015-03-12 11:00,12,18.85,18.9,18.85,18.9,31
VIQ15,2015-03-12 11:30,12,18.9,18.9,18.9,18.9,9
VIQ15,2015-03-12 12:00,12,18.9,18.92,18.85,18.85,61
VIQ15,2015-03-12 12:30,12,18.85,18.9,18.85,18.9,40
VIQ15,2015-03-12 13:00,12,18.9,18.93,18.9,18.9,26
VIQ15,2015-03-12 13:30,12,18.89,18.9,18.85,18.85,16
VIQ15,2015-03-12 14:00,12,18.8,18.8,18.72,18.74,21
VIQ15,2015-03-12 14:30,12,18.72,18.74,18.64,18.65,280
VIQ15,2015-03-12 15:00,12,18.65,18.75,18.64,18.7,702
VIQ15,2015-03-12 15:30,13,18.71,18.71,18.71,18.71,10
VIQ15,2015-03-12 16:00,13,18.69,18.69,18.69,18.69,2
VIQ15,2015-03-12 20:30,13,18.67,18.69,18.64,18.65,45
VIQ15,2015-03-12 21:00,13,18.69,18.69,18.66,18.69,39
VIQ15,2015-03-12 21:30,13,18.67,18.67,18.65,18.65,4
VIQ15,2015-03-13 03:30,13,18.7,18.7,18.69,18.69,3
VIQ15,2015-03-13 04:30,13,18.7,18.7,18.7,18.7,1
VIQ15,2015-03-13 05:00,13,18.7,18.7,18.7,18.7,6
VIQ15,2015-03-13 06:30,13,18.7,18.75,18.68,18.75,62
VIQ15,2015-03-13 07:00,13,18.75,18.81,18.74,18.81,23
VIQ15,2015-03-13 07:30,13,18.8,18.82,18.75,18.75,60
VIQ15,2015-03-13 08:00,13,18.79,18.79,18.75,18.75,30
VIQ15,2015-03-13 08:30,13,18.77,18.81,18.73,18.77,201
VIQ15,2015-03-13 09:00,13,18.78,18.95,18.77,18.95,230
VIQ15,2015-03-13 09:30,13,19,19.15,18.95,19.15,356
VIQ15,2015-03-13 10:00,13,19.2,19.2,19.08,19.2,307
VIQ15,2015-03-13 10:30,13,19.2,19.2,19,19,159
VIQ15,2015-03-13 11:00,13,19,19.12,19,19.05,407
VIQ15,2015-03-13 11:30,13,19.05,19.06,18.98,18.98,314
VIQ15,2015-03-13 12:00,13,19,19.16,19,19.15,121
VIQ15,2015-03-13 12:30,13,19.15,19.16,19.03,19.06,256
VIQ15,2015-03-13 13:00,13,19.1,19.15,19.1,19.15,20
VIQ15,2015-03-13 13:30,13,19.15,19.22,19.15,19.18,337
VIQ15,2015-03-13 14:00,13,19.18,19.18,19.1,19.1,236
VIQ15,2015-03-13 14:30,13,19.1,19.16,18.92,18.93,215
VIQ15,2015-03-13 15:00,13,18.95,19.05,18.95,18.95,532
VIQ15,2015-03-15 17:00,16,18.99,18.99,18.99,18.99,10
VIQ15,2015-03-15 18:30,16,19.02,19.03,19.02,19.03,2
VIQ15,2015-03-15 19:00,16,19.05,19.05,19.05,19.05,1
VIQ15,2015-03-15 23:30,16,18.95,18.99,18.95,18.99,2
VIQ15,2015-03-16 03:30,16,18.9,18.9,18.85,18.85,7
VIQ15,2015-03-16 04:00,16,18.77,18.8,18.76,18.8,12
VIQ15,2015-03-16 05:00,16,18.76,18.76,18.76,18.76,1
VIQ15,2015-03-16 05:30,16,18.77,18.77,18.77,18.77,26
VIQ15,2015-03-16 06:00,16,18.8,18.8,18.79,18.79,4
VIQ15,2015-03-16 07:00,16,18.8,18.8,18.8,18.8,6
VIQ15,2015-03-16 08:00,16,18.79,18.8,18.79,18.8,22
VIQ15,2015-03-16 08:30,16,18.8,18.85,18.68,18.7,296
VIQ15,2015-03-16 09:00,16,18.7,18.72,18.63,18.7,178
VIQ15,2015-03-16 09:30,16,18.67,18.68,18.62,18.65,192
VIQ15,2015-03-16 10:00,16,18.6,18.6,18.53,18.55,189
VIQ15,2015-03-16 10:30,16,18.6,18.6,18.55,18.58,179
VIQ15,2015-03-16 11:00,16,18.6,18.65,18.58,18.63,127
VIQ15,2015-03-16 11:30,16,18.65,18.65,18.6,18.65,85
VIQ15,2015-03-16 12:00,16,18.65,18.7,18.6,18.6,104
VIQ15,2015-03-16 12:30,16,18.6,18.6,18.53,18.55,47
VIQ15,2015-03-16 13:00,16,18.6,18.6,18.51,18.51,126
VIQ15,2015-03-16 13:30,16,18.53,18.55,18.51,18.55,101
VIQ15,2015-03-16 14:00,16,18.55,18.6,18.53,18.59,64
VIQ15,2015-03-16 14:30,16,18.58,18.7,18.57,18.7,221
VIQ15,2015-03-16 15:00,16,18.7,18.75,18.68,18.7,344
VIQ15,2015-03-16 15:30,17,18.6,18.7,18.6,18.66,20
VIQ15,2015-03-16 16:00,17,18.67,18.67,18.67,18.67,14
VIQ15,2015-03-16 20:30,17,18.7,18.7,18.7,18.7,3
VIQ15,2015-03-17 04:00,17,18.7,18.7,18.7,18.7,2
VIQ15,2015-03-17 04:30,17,18.72,18.8,18.72,18.77,15
VIQ15,2015-03-17 05:00,17,18.8,18.85,18.79,18.85,41
VIQ15,2015-03-17 05:30,17,18.9,18.9,18.85,18.85,5
VIQ15,2015-03-17 06:00,17,18.85,18.85,18.85,18.85,4
VIQ15,2015-03-17 06:30,17,18.86,18.86,18.81,18.83,12
VIQ15,2015-03-17 07:00,17,18.75,18.77,18.75,18.76,31
VIQ15,2015-03-17 07:30,17,18.75,18.8,18.75,18.79,58
VIQ15,2015-03-17 08:00,17,18.78,18.8,18.78,18.8,8
VIQ15,2015-03-17 08:30,17,18.8,18.85,18.69,18.8,410
VIQ15,2015-03-17 09:00,17,18.85,18.85,18.8,18.85,249
VIQ15,2015-03-17 09:30,17,18.8,18.85,18.8,18.85,176
VIQ15,2015-03-17 10:00,17,18.85,18.95,18.83,18.85,268
VIQ15,2015-03-17 10:30,17,18.9,18.9,18.85,18.87,158
VIQ15,2015-03-17 11:00,17,18.85,18.9,18.83,18.9,460
VIQ15,2015-03-17 11:30,17,18.9,18.9,18.8,18.8,141
VIQ15,2015-03-17 12:00,17,18.85,18.85,18.75,18.79,105
VIQ15,2015-03-17 12:30,17,18.8,18.8,18.75,18.8,92
VIQ15,2015-03-17 13:00,17,18.8,18.8,18.75,18.75,49
VIQ15,2015-03-17 13:30,17,18.8,18.8,18.75,18.8,42
VIQ15,2015-03-17 14:00,17,18.8,18.8,18.72,18.75,141
VIQ15,2015-03-17 14:30,17,18.7,18.75,18.68,18.75,226
VIQ15,2015-03-17 15:00,17,18.75,18.78,18.65,18.65,884
VIQ15,2015-03-17 15:30,18,18.72,18.72,18.72,18.72,4
VIQ15,2015-03-17 16:00,18,18.75,18.75,18.75,18.75,1
VIQ15,2015-03-17 16:30,18,18.73,18.74,18.73,18.74,18
VIQ15,2015-03-18 03:30,18,18.7,18.7,18.7,18.7,1
VIQ15,2015-03-18 05:00,18,18.75,18.75,18.73,18.75,54
VIQ15,2015-03-18 05:30,18,18.79,18.79,18.79,18.79,4
VIQ15,2015-03-18 06:00,18,18.8,18.9,18.8,18.88,282
VIQ15,2015-03-18 06:30,18,18.88,18.9,18.85,18.85,124
VIQ15,2015-03-18 07:00,18,18.9,18.92,18.87,18.87,189
VIQ15,2015-03-18 07:30,18,18.9,18.92,18.87,18.92,77
VIQ15,2015-03-18 08:00,18,18.9,18.92,18.8,18.8,281
VIQ15,2015-03-18 08:30,18,18.8,18.93,18.79,18.92,652
VIQ15,2015-03-18 09:00,18,18.9,18.9,18.8,18.85,384
VIQ15,2015-03-18 09:30,18,18.85,18.95,18.85,18.88,646
VIQ15,2015-03-18 10:00,18,18.88,18.95,18.85,18.95,917
VIQ15,2015-03-18 10:30,18,18.95,19,18.94,18.94,408
VIQ15,2015-03-18 11:00,18,18.95,18.96,18.9,18.9,263
VIQ15,2015-03-18 11:30,18,18.91,18.95,18.85,18.89,273
VIQ15,2015-03-18 12:00,18,18.9,18.95,18.89,18.94,151
VIQ15,2015-03-18 12:30,18,18.94,19,18.9,18.9,251
VIQ15,2015-03-18 13:00,18,18.85,18.87,18.45,18.53,1145
VIQ15,2015-03-18 13:30,18,18.51,18.52,18.35,18.38,785
VIQ15,2015-03-18 14:00,18,18.35,18.4,18.3,18.36,861
VIQ15,2015-03-18 14:30,18,18.39,18.45,18.35,18.4,295
VIQ15,2015-03-18 15:00,18,18.4,18.45,18.35,18.4,510
VIQ15,2015-03-18 15:30,19,18.45,18.5,18.45,18.45,4
VIQ15,2015-03-18 16:00,19,18.45,18.45,18.45,18.45,10
VIQ15,2015-03-18 17:00,19,18.45,18.47,18.45,18.47,7
VIQ15,2015-03-18 17:30,19,18.45,18.45,18.45,18.45,3
VIQ15,2015-03-18 19:00,19,18.4,18.4,18.4,18.4,16
VIQ15,2015-03-18 22:30,19,18.35,18.35,18.35,18.35,1
VIQ15,2015-03-18 23:00,19,18.4,18.4,18.38,18.38,8
VIQ15,2015-03-19 01:30,19,18.37,18.37,18.37,18.37,1
VIQ15,2015-03-19 03:00,19,18.4,18.45,18.35,18.45,28
VIQ15,2015-03-19 03:30,19,18.45,18.45,18.45,18.45,5
VIQ15,2015-03-19 04:30,19,18.5,18.5,18.5,18.5,7
VIQ15,2015-03-19 05:00,19,18.48,18.48,18.47,18.47,7
VIQ15,2015-03-19 05:30,19,18.47,18.47,18.45,18.45,5
VIQ15,2015-03-19 06:00,19,18.47,18.47,18.47,18.47,5
VIQ15,2015-03-19 06:30,19,18.49,18.5,18.48,18.5,31
VIQ15,2015-03-19 07:00,19,18.55,18.55,18.55,18.55,1
VIQ15,2015-03-19 07:30,19,18.6,18.74,18.58,18.7,70
VIQ15,2015-03-19 08:00,19,18.7,18.7,18.65,18.7,36
VIQ15,2015-03-19 08:30,19,18.7,18.7,18.59,18.6,297
VIQ15,2015-03-19 09:00,19,18.6,18.6,18.5,18.5,242
VIQ15,2015-03-19 09:30,19,18.55,18.7,18.55,18.58,282
VIQ15,2015-03-19 10:00,19,18.6,18.7,18.6,18.65,123
VIQ15,2015-03-19 10:30,19,18.7,18.8,18.67,18.7,238
VIQ15,2015-03-19 11:00,19,18.68,18.73,18.65,18.65,170
VIQ15,2015-03-19 11:30,19,18.6,18.75,18.6,18.7,120
VIQ15,2015-03-19 12:00,19,18.71,18.71,18.58,18.58,135
VIQ15,2015-03-19 12:30,19,18.6,18.65,18.6,18.65,212
VIQ15,2015-03-19 13:00,19,18.6,18.65,18.55,18.61,59
VIQ15,2015-03-19 13:30,19,18.6,18.63,18.55,18.6,245
VIQ15,2015-03-19 14:00,19,18.56,18.65,18.52,18.59,385
VIQ15,2015-03-19 14:30,19,18.65,18.65,18.53,18.65,446
VIQ15,2015-03-19 15:00,19,18.62,18.7,18.6,18.6,355
VIQ15,2015-03-19 15:30,20,18.6,18.6,18.6,18.6,1
VIQ15,2015-03-19 16:00,20,18.55,18.55,18.55,18.55,8
VIQ15,2015-03-19 17:30,20,18.61,18.61,18.61,18.61,2
VIQ15,2015-03-20 00:00,20,18.59,18.59,18.57,18.57,3
VIQ15,2015-03-20 01:00,20,18.59,18.59,18.59,18.59,1
VIQ15,2015-03-20 02:30,20,18.59,18.59,18.59,18.59,2
VIQ15,2015-03-20 03:30,20,18.55,18.58,18.53,18.57,16
VIQ15,2015-03-20 05:00,20,18.55,18.57,18.55,18.57,6
VIQ15,2015-03-20 06:30,20,18.53,18.53,18.5,18.5,74
VIQ15,2015-03-20 07:00,20,18.47,18.48,18.47,18.48,26
VIQ15,2015-03-20 07:30,20,18.45,18.45,18.45,18.45,10
VIQ15,2015-03-20 08:00,20,18.45,18.55,18.45,18.55,85
VIQ15,2015-03-20 08:30,20,18.55,18.55,18.45,18.5,498
VIQ15,2015-03-20 09:00,20,18.49,18.5,18.44,18.49,255
VIQ15,2015-03-20 09:30,20,18.5,18.7,18.35,18.39,2644
VIQ15,2015-03-20 10:00,20,18.35,18.4,18.25,18.25,405
VIQ15,2015-03-20 10:30,20,18.3,18.5,18.3,18.45,236
VIQ15,2015-03-20 11:00,20,18.45,18.45,18.38,18.4,391
VIQ15,2015-03-20 11:30,20,18.4,18.45,18.38,18.38,67
VIQ15,2015-03-20 12:00,20,18.42,18.45,18.35,18.45,142
VIQ15,2015-03-20 12:30,20,18.4,18.45,18.38,18.45,556
VIQ15,2015-03-20 13:00,20,18.45,18.52,18.38,18.46,397
VIQ15,2015-03-20 13:30,20,18.48,18.6,18.48,18.52,451
VIQ15,2015-03-20 14:00,20,18.53,18.65,18.52,18.65,272
VIQ15,2015-03-20 14:30,20,18.63,18.7,18.62,18.7,356
VIQ15,2015-03-20 15:00,20,18.7,18.75,18.6,18.6,941
VIQ15,2015-03-22 17:00,23,18.5,18.53,18.45,18.45,27
VIQ15,2015-03-22 17:30,23,18.43,18.43,18.43,18.43,1
VIQ15,2015-03-22 18:00,23,18.45,18.45,18.44,18.45,27
VIQ15,2015-03-22 18:30,23,18.45,18.47,18.35,18.47,145
VIQ15,2015-03-22 19:00,23,18.5,18.53,18.48,18.53,5
VIQ15,2015-03-22 20:00,23,18.45,18.55,18.45,18.55,6
VIQ15,2015-03-22 22:00,23,18.51,18.51,18.51,18.51,2
VIQ15,2015-03-23 00:00,23,18.53,18.53,18.52,18.52,3
VIQ15,2015-03-23 01:00,23,18.55,18.55,18.55,18.55,3
VIQ15,2015-03-23 03:00,23,18.56,18.65,18.56,18.65,5
VIQ15,2015-03-23 03:30,23,18.65,18.67,18.65,18.67,24
VIQ15,2015-03-23 04:30,23,18.65,18.66,18.65,18.66,12
VIQ15,2015-03-23 05:00,23,18.7,18.7,18.7,18.7,1
VIQ15,2015-03-23 06:00,23,18.69,18.69,18.65,18.65,44
VIQ15,2015-03-23 06:30,23,18.65,18.67,18.65,18.65,19
VIQ15,2015-03-23 07:00,23,18.6,18.62,18.58,18.6,49
VIQ15,2015-03-23 07:30,23,18.6,18.65,18.6,18.6,53
VIQ15,2015-03-23 08:00,23,18.6,18.65,18.6,18.6,55
VIQ15,2015-03-23 08:30,23,18.63,18.63,18.4,18.55,915
VIQ15,2015-03-23 09:00,23,18.6,18.6,18.45,18.55,72
VIQ15,2015-03-23 09:30,23,18.53,18.6,18.52,18.55,261
VIQ15,2015-03-23 10:00,23,18.55,18.6,18.53,18.55,67
VIQ15,2015-03-23 10:30,23,18.55,18.56,18.5,18.55,184
VIQ15,2015-03-23 11:00,23,18.55,18.55,18.53,18.55,93
VIQ15,2015-03-23 11:30,23,18.5,18.55,18.5,18.55,29
VIQ15,2015-03-23 12:00,23,18.55,18.56,18.5,18.54,346
VIQ15,2015-03-23 12:30,23,18.54,18.55,18.47,18.47,90
VIQ15,2015-03-23 13:00,23,18.45,18.5,18.35,18.42,214
VIQ15,2015-03-23 13:30,23,18.44,18.53,18.4,18.5,115
VIQ15,2015-03-23 14:00,23,18.5,18.5,18.45,18.5,81
VIQ15,2015-03-23 14:30,23,18.45,18.6,18.4,18.6,299
VIQ15,2015-03-23 15:00,23,18.57,18.61,18.55,18.55,531
VIQ15,2015-03-23 15:30,24,18.55,18.55,18.55,18.55,20
VIQ15,2015-03-23 16:00,24,18.55,18.55,18.5,18.5,13
VIQ15,2015-03-24 03:30,24,18.5,18.5,18.48,18.5,3
VIQ15,2015-03-24 04:00,24,18.5,18.5,18.48,18.5,52
VIQ15,2015-03-24 05:00,24,18.49,18.5,18.45,18.5,15
VIQ15,2015-03-24 05:30,24,18.47,18.47,18.47,18.47,29
VIQ15,2015-03-24 06:00,24,18.47,18.47,18.47,18.47,4
VIQ15,2015-03-24 07:30,24,18.48,18.48,18.48,18.48,5
VIQ15,2015-03-24 08:00,24,18.5,18.55,18.5,18.55,83
VIQ15,2015-03-24 08:30,24,18.55,18.6,18.45,18.5,277
VIQ15,2015-03-24 09:00,24,18.5,18.55,18.45,18.48,135
VIQ15,2015-03-24 09:30,24,18.48,18.5,18.4,18.45,107
VIQ15,2015-03-24 10:00,24,18.45,18.45,18.35,18.4,237
VIQ15,2015-03-24 10:30,24,18.45,18.5,18.42,18.45,452
VIQ15,2015-03-24 11:00,24,18.45,18.5,18.43,18.5,69
VIQ15,2015-03-24 11:30,24,18.55,18.6,18.52,18.6,171
VIQ15,2015-03-24 12:00,24,18.6,18.6,18.48,18.6,119
VIQ15,2015-03-24 12:30,24,18.6,18.6,18.53,18.53,186
VIQ15,2015-03-24 13:00,24,18.55,18.6,18.52,18.58,274
VIQ15,2015-03-24 13:30,24,18.58,18.6,18.58,18.58,123
VIQ15,2015-03-24 14:00,24,18.6,18.65,18.5,18.58,308
VIQ15,2015-03-24 14:30,24,18.6,18.65,18.53,18.6,494
VIQ15,2015-03-24 15:00,24,18.6,18.65,18.55,18.6,580
VIQ15,2015-03-24 15:30,25,18.59,18.59,18.59,18.59,1
VIQ15,2015-03-24 20:00,25,18.57,18.57,18.57,18.57,3
VIQ15,2015-03-24 23:30,25,18.6,18.6,18.6,18.6,1
VIQ15,2015-03-25 06:00,25,18.6,18.6,18.6,18.6,1
VIQ15,2015-03-25 06:30,25,18.58,18.61,18.58,18.61,7
VIQ15,2015-03-25 07:00,25,18.62,18.65,18.6,18.65,58
VIQ15,2015-03-25 07:30,25,18.63,18.64,18.6,18.64,20
VIQ15,2015-03-25 08:00,25,18.63,18.63,18.55,18.6,38
VIQ15,2015-03-25 08:30,25,18.6,18.68,18.55,18.6,339
VIQ15,2015-03-25 09:00,25,18.6,18.63,18.55,18.58,386
VIQ15,2015-03-25 09:30,25,18.6,18.65,18.58,18.58,138
VIQ15,2015-03-25 10:00,25,18.6,18.7,18.55,18.63,174
VIQ15,2015-03-25 10:30,25,18.65,18.85,18.63,18.82,512
VIQ15,2015-03-25 11:00,25,18.81,18.89,18.78,18.8,366
VIQ15,2015-03-25 11:30,25,18.8,18.9,18.8,18.85,401
VIQ15,2015-03-25 12:00,25,18.85,18.99,18.85,18.9,209
VIQ15,2015-03-25 12:30,25,18.9,18.93,18.78,18.85,203
VIQ15,2015-03-25 13:00,25,18.85,18.9,18.84,18.84,99
VIQ15,2015-03-25 13:30,25,18.8,18.95,18.8,18.86,240
VIQ15,2015-03-25 14:00,25,18.9,19,18.85,18.95,464
VIQ15,2015-03-25 14:30,25,18.97,19.05,18.93,19.03,741
VIQ15,2015-03-25 15:00,25,19.03,19.03,18.9,18.95,608
VIQ15,2015-03-25 17:00,26,18.88,18.88,18.88,18.88,5
VIQ15,2015-03-25 17:30,26,18.9,18.9,18.9,18.9,29
VIQ15,2015-03-25 19:00,26,18.89,18.89,18.89,18.89,12
VIQ15,2015-03-25 19:30,26,18.95,18.95,18.95,18.95,1
VIQ15,2015-03-25 21:30,26,18.9,18.9,18.9,18.9,1
VIQ15,2015-03-26 01:30,26,19,19,18.98,19,19
VIQ15,2015-03-26 02:00,26,19,19,18.98,19,87
VIQ15,2015-03-26 02:30,26,19.1,19.13,19.1,19.13,22
VIQ15,2015-03-26 03:00,26,19.15,19.2,19.15,19.17,17
VIQ15,2015-03-26 03:30,26,19.2,19.25,19.18,19.25,10
VIQ15,2015-03-26 04:00,26,19.3,19.4,19.27,19.38,9
VIQ15,2015-03-26 04:30,26,19.35,19.4,19.35,19.4,8
VIQ15,2015-03-26 05:00,26,19.25,19.25,19.19,19.19,22
VIQ15,2015-03-26 05:30,26,19.2,19.25,19.2,19.25,31
VIQ15,2015-03-26 06:00,26,19.25,19.25,19.2,19.21,79
VIQ15,2015-03-26 06:30,26,19.15,19.2,19.1,19.2,167
VIQ15,2015-03-26 07:00,26,19.15,19.2,19.15,19.2,165
VIQ15,2015-03-26 07:30,26,19.2,19.25,19.08,19.1,472
VIQ15,2015-03-26 08:00,26,19.12,19.12,19.05,19.1,66
VIQ15,2015-03-26 08:30,26,19.15,19.18,18.96,19.09,723
VIQ15,2015-03-26 09:00,26,19.08,19.23,19.05,19.1,904
VIQ15,2015-03-26 09:30,26,19.09,19.09,18.93,18.97,472
VIQ15,2015-03-26 10:00,26,19.05,19.15,19.02,19.1,294
VIQ15,2015-03-26 10:30,26,19.1,19.15,18.8,18.84,1061
VIQ15,2015-03-26 11:00,26,18.84,18.9,18.8,18.9,463
VIQ15,2015-03-26 11:30,26,18.87,18.9,18.73,18.8,238
VIQ15,2015-03-26 12:00,26,18.8,18.98,18.8,18.89,151
VIQ15,2015-03-26 12:30,26,18.89,18.9,18.77,18.79,147
VIQ15,2015-03-26 13:00,26,18.8,19,18.8,18.99,457
VIQ15,2015-03-26 13:30,26,18.95,19.05,18.93,19,224
VIQ15,2015-03-26 14:00,26,19.03,19.1,18.99,19.05,246
VIQ15,2015-03-26 14:30,26,19.05,19.05,18.9,18.94,828
VIQ15,2015-03-26 15:00,26,18.92,18.92,18.8,18.8,188
VIQ15,2015-03-26 15:30,27,18.8,18.8,18.75,18.75,2
VIQ15,2015-03-26 18:00,27,18.75,18.75,18.75,18.75,2
VIQ15,2015-03-26 19:00,27,18.75,18.75,18.75,18.75,1
VIQ15,2015-03-26 20:00,27,18.74,18.75,18.74,18.75,2
VIQ15,2015-03-26 20:30,27,18.7,18.73,18.7,18.7,4
VIQ15,2015-03-26 21:00,27,18.69,18.7,18.69,18.7,4
VIQ15,2015-03-26 22:00,27,18.71,18.71,18.71,18.71,1
VIQ15,2015-03-26 22:30,27,18.7,18.7,18.7,18.7,1
VIQ15,2015-03-27 03:30,27,18.8,18.8,18.8,18.8,2
VIQ15,2015-03-27 04:00,27,18.86,18.86,18.86,18.86,2
VIQ15,2015-03-27 04:30,27,18.9,18.92,18.9,18.92,8
VIQ15,2015-03-27 05:00,27,18.9,18.9,18.9,18.9,1
VIQ15,2015-03-27 05:30,27,18.9,18.9,18.9,18.9,1
VIQ15,2015-03-27 06:00,27,18.91,18.91,18.86,18.86,6
VIQ15,2015-03-27 06:30,27,18.85,18.85,18.85,18.85,30
VIQ15,2015-03-27 07:00,27,18.85,18.85,18.8,18.8,34
VIQ15,2015-03-27 07:30,27,18.8,18.85,18.78,18.78,34
VIQ15,2015-03-27 08:00,27,18.8,18.9,18.79,18.9,29
VIQ15,2015-03-27 08:30,27,18.85,18.9,18.73,18.8,339
VIQ15,2015-03-27 09:00,27,18.75,18.87,18.69,18.76,241
VIQ15,2015-03-27 09:30,27,18.84,18.84,18.65,18.7,116
VIQ15,2015-03-27 10:00,27,18.7,18.8,18.68,18.8,77
VIQ15,2015-03-27 10:30,27,18.8,18.8,18.65,18.72,143
VIQ15,2015-03-27 11:00,27,18.75,18.76,18.68,18.75,158
VIQ15,2015-03-27 11:30,27,18.8,18.8,18.71,18.74,106
VIQ15,2015-03-27 12:00,27,18.74,18.8,18.74,18.75,81
VIQ15,2015-03-27 12:30,27,18.75,18.8,18.71,18.71,32
VIQ15,2015-03-27 13:00,27,18.75,18.8,18.7,18.77,221
VIQ15,2015-03-27 13:30,27,18.77,18.8,18.72,18.75,98
VIQ15,2015-03-27 14:00,27,18.75,18.8,18.74,18.8,615
VIQ15,2015-03-27 14:30,27,18.79,18.8,18.71,18.78,419
VIQ15,2015-03-27 15:00,27,18.75,18.8,18.73,18.76,862
VIQ15,2015-03-29 18:00,30,18.75,18.75,18.75,18.75,1
VIQ15,2015-03-29 19:00,30,18.8,18.8,18.79,18.79,2
VIQ15,2015-03-29 21:30,30,18.76,18.76,18.72,18.72,7
VIQ15,2015-03-29 22:00,30,18.7,18.73,18.65,18.65,36
VIQ15,2015-03-29 22:30,30,18.7,18.7,18.68,18.68,2
VIQ15,2015-03-30 02:00,30,18.65,18.65,18.65,18.65,2
VIQ15,2015-03-30 02:30,30,18.65,18.65,18.49,18.49,40
VIQ15,2015-03-30 03:30,30,18.55,18.55,18.55,18.55,2
VIQ15,2015-03-30 04:30,30,18.5,18.52,18.46,18.46,32
VIQ15,2015-03-30 05:30,30,18.5,18.55,18.5,18.55,21
VIQ15,2015-03-30 06:00,30,18.55,18.56,18.54,18.54,31
VIQ15,2015-03-30 06:30,30,18.54,18.54,18.53,18.54,6
VIQ15,2015-03-30 07:30,30,18.55,18.55,18.55,18.55,1
VIQ15,2015-03-30 08:00,30,18.55,18.55,18.52,18.55,13
VIQ15,2015-03-30 08:30,30,18.55,18.56,18.46,18.52,442
VIQ15,2015-03-30 09:00,30,18.5,18.63,18.5,18.55,400
VIQ15,2015-03-30 09:30,30,18.55,18.6,18.5,18.5,93
VIQ15,2015-03-30 10:00,30,18.45,18.6,18.45,18.53,236
VIQ15,2015-03-30 10:30,30,18.54,18.6,18.54,18.55,62
VIQ15,2015-03-30 11:00,30,18.53,18.55,18.5,18.54,86
VIQ15,2015-03-30 11:30,30,18.55,18.55,18.5,18.54,52
VIQ15,2015-03-30 12:00,30,18.54,18.55,18.54,18.55,59
VIQ15,2015-03-30 12:30,30,18.55,18.67,18.55,18.65,915
VIQ15,2015-03-30 13:00,30,18.62,18.69,18.59,18.6,975
VIQ15,2015-03-30 13:30,30,18.6,18.65,18.59,18.6,221
VIQ15,2015-03-30 14:00,30,18.6,18.65,18.6,18.65,128
VIQ15,2015-03-30 14:30,30,18.62,18.65,18.59,18.65,424
VIQ15,2015-03-30 15:00,30,18.64,18.7,18.63,18.67,1887
VIQ15,2015-03-30 15:30,31,18.66,18.67,18.65,18.65,24
VIQ15,2015-03-30 16:00,31,18.68,18.68,18.67,18.67,30
VIQ15,2015-03-30 16:30,31,18.67,18.67,18.67,18.67,1
VIQ15,2015-03-30 17:00,31,18.7,18.7,18.7,18.7,5
VIQ15,2015-03-30 17:30,31,18.65,18.65,18.65,18.65,20
VIQ15,2015-03-30 22:00,31,18.7,18.72,18.7,18.72,9
VIQ15,2015-03-30 22:30,31,18.72,18.72,18.72,18.72,1
VIQ15,2015-03-30 23:30,31,18.71,18.72,18.71,18.72,3
VIQ15,2015-03-31 01:00,31,18.75,18.79,18.75,18.79,9
VIQ15,2015-03-31 01:30,31,18.77,18.77,18.75,18.75,4
VIQ15,2015-03-31 02:00,31,18.72,18.72,18.65,18.67,7
VIQ15,2015-03-31 03:30,31,18.66,18.66,18.65,18.65,16
VIQ15,2015-03-31 04:00,31,18.7,18.7,18.7,18.7,45
VIQ15,2015-03-31 04:30,31,18.71,18.79,18.71,18.79,82
VIQ15,2015-03-31 05:00,31,18.79,18.84,18.78,18.82,73
VIQ15,2015-03-31 05:30,31,18.81,18.81,18.81,18.81,3
VIQ15,2015-03-31 06:00,31,18.82,18.85,18.82,18.85,11
VIQ15,2015-03-31 06:30,31,18.8,18.8,18.8,18.8,25
VIQ15,2015-03-31 07:00,31,18.8,18.8,18.8,18.8,8
VIQ15,2015-03-31 07:30,31,18.75,18.75,18.7,18.74,30
VIQ15,2015-03-31 08:00,31,18.75,18.75,18.69,18.7,54
VIQ15,2015-03-31 08:30,31,18.7,18.8,18.65,18.75,509
VIQ15,2015-03-31 09:00,31,18.7,18.7,18.65,18.69,159
VIQ15,2015-03-31 09:30,31,18.65,18.7,18.65,18.69,79
VIQ15,2015-03-31 10:00,31,18.69,18.7,18.6,18.65,820
VIQ15,2015-03-31 10:30,31,18.68,18.77,18.68,18.77,136
VIQ15,2015-03-31 11:00,31,18.78,18.8,18.75,18.75,193
VIQ15,2015-03-31 11:30,31,18.79,18.81,18.75,18.8,357
VIQ15,2015-03-31 12:00,31,18.8,18.81,18.77,18.78,88
VIQ15,2015-03-31 12:30,31,18.75,18.8,18.75,18.8,28
VIQ15,2015-03-31 13:00,31,18.81,18.81,18.78,18.8,50
VIQ15,2015-03-31 13:30,31,18.81,18.82,18.78,18.79,205
VIQ15,2015-03-31 14:00,31,18.8,18.93,18.8,18.9,368
VIQ15,2015-03-31 14:30,31,18.9,18.95,18.85,18.85,397
VIQ15,2015-03-31 15:00,31,18.88,18.9,18.85,18.85,1327
VIQ15,2015-03-31 15:30,1,18.85,18.85,18.8,18.83,384
VIQ15,2015-03-31 16:00,1,18.84,18.86,18.8,18.86,308
VIQ15,2015-03-31 17:00,1,18.84,18.85,18.84,18.85,33
VIQ15,2015-03-31 17:30,1,18.86,18.86,18.86,18.86,6
VIQ15,2015-03-31 19:00,1,18.85,18.91,18.85,18.91,11
VIQ15,2015-03-31 19:30,1,18.94,19.26,18.94,19.17,222
VIQ15,2015-03-31 20:00,1,19.17,19.17,19.1,19.1,21
VIQ15,2015-03-31 21:30,1,19.08,19.08,19.04,19.04,3
VIQ15,2015-04-01 01:30,1,19.05,19.05,19.05,19.05,2
VIQ15,2015-04-01 02:00,1,19.05,19.07,19.02,19.05,17
VIQ15,2015-04-01 02:30,1,19,19.07,19,19,45
VIQ15,2015-04-01 03:00,1,19,19.03,18.98,19.02,127
VIQ15,2015-04-01 03:30,1,19,19.03,18.96,18.97,77
VIQ15,2015-04-01 04:00,1,18.97,18.97,18.9,18.93,161
VIQ15,2015-04-01 04:30,1,18.93,18.93,18.85,18.86,27
VIQ15,2015-04-01 05:00,1,18.85,18.87,18.85,18.87,23
VIQ15,2015-04-01 05:30,1,18.85,18.87,18.85,18.86,21
VIQ15,2015-04-01 06:00,1,18.89,18.97,18.88,18.97,48
VIQ15,2015-04-01 06:30,1,18.95,18.99,18.92,18.99,54
VIQ15,2015-04-01 07:00,1,18.95,19.04,18.94,19.04,60
VIQ15,2015-04-01 07:30,1,19.02,19.02,18.95,18.95,146
VIQ15,2015-04-01 08:00,1,19,19.03,18.82,18.82,166
VIQ15,2015-04-01 08:30,1,18.85,19.15,18.82,19.08,641
VIQ15,2015-04-01 09:00,1,19.1,19.11,18.99,19.07,536
VIQ15,2015-04-01 09:30,1,19.05,19.08,18.94,19,324
VIQ15,2015-04-01 10:00,1,19,19,18.93,18.95,117
VIQ15,2015-04-01 10:30,1,18.95,18.98,18.94,18.94,67
VIQ15,2015-04-01 11:00,1,18.95,19.02,18.95,19,84
VIQ15,2015-04-01 11:30,1,19,19.02,18.98,19,132
VIQ15,2015-04-01 12:00,1,19,19,18.92,18.92,275
VIQ15,2015-04-01 12:30,1,18.9,18.93,18.85,18.88,162
VIQ15,2015-04-01 13:00,1,18.9,19,18.9,19,143
VIQ15,2015-04-01 13:30,1,19,19.03,18.98,19,120
VIQ15,2015-04-01 14:00,1,19,19.08,19,19.03,286
VIQ15,2015-04-01 14:30,1,18.98,19.03,18.92,18.95,454
VIQ15,2015-04-01 15:00,1,18.93,18.95,18.9,18.91,512
VIQ15,2015-04-01 15:30,2,18.89,18.89,18.89,18.89,20
VIQ15,2015-04-01 16:00,2,18.9,18.9,18.89,18.9,24
VIQ15,2015-04-01 17:00,2,18.9,18.95,18.9,18.91,21
VIQ15,2015-04-01 17:30,2,18.9,18.9,18.9,18.9,5
VIQ15,2015-04-01 18:30,2,18.94,18.94,18.94,18.94,4
VIQ15,2015-04-01 20:00,2,18.94,18.94,18.94,18.94,10
VIQ15,2015-04-01 21:30,2,18.95,18.95,18.95,18.95,14
VIQ15,2015-04-02 01:00,2,19,19,18.97,18.98,20
VIQ15,2015-04-02 01:30,2,18.99,18.99,18.99,18.99,10
VIQ15,2015-04-02 02:00,2,19.05,19.05,19,19,7
VIQ15,2015-04-02 02:30,2,19.02,19.02,19.01,19.02,13
VIQ15,2015-04-02 03:00,2,19.05,19.05,19.03,19.03,8
VIQ15,2015-04-02 05:30,2,19,19,19,19,15
VIQ15,2015-04-02 06:00,2,19,19,19,19,51
VIQ15,2015-04-02 06:30,2,19,19,18.95,18.95,34
VIQ15,2015-04-02 07:00,2,18.95,19,18.93,18.97,23
VIQ15,2015-04-02 07:30,2,18.95,19,18.9,18.9,92
VIQ15,2015-04-02 08:00,2,18.95,18.99,18.94,18.95,73
VIQ15,2015-04-02 08:30,2,18.9,19.01,18.8,18.85,875
VIQ15,2015-04-02 09:00,2,18.85,18.92,18.83,18.92,527
VIQ15,2015-04-02 09:30,2,18.92,18.97,18.91,18.95,566
VIQ15,2015-04-02 10:00,2,18.9,18.95,18.89,18.9,303
VIQ15,2015-04-02 10:30,2,18.9,18.9,18.85,18.89,142
VIQ15,2015-04-02 11:00,2,18.9,18.95,18.88,18.93,151
VIQ15,2015-04-02 11:30,2,18.9,18.91,18.88,18.9,97
VIQ15,2015-04-02 12:00,2,18.88,18.9,18.85,18.87,126
VIQ15,2015-04-02 12:30,2,18.87,18.9,18.86,18.89,93
VIQ15,2015-04-02 13:00,2,18.86,18.89,18.85,18.85,189
VIQ15,2015-04-02 13:30,2,18.85,18.89,18.84,18.89,258
VIQ15,2015-04-02 14:00,2,18.89,18.95,18.87,18.94,530
VIQ15,2015-04-02 14:30,2,18.95,18.97,18.85,18.95,1991
VIQ15,2015-04-02 15:00,2,18.94,18.95,18.85,18.88,858
VIQ15,2015-04-02 19:00,3,18.86,18.86,18.86,18.86,4
VIQ15,2015-04-02 23:00,3,18.85,18.85,18.85,18.85,10
VIQ15,2015-04-02 23:30,3,18.85,18.85,18.85,18.85,1
VIQ15,2015-04-03 07:30,3,18.9,19.17,18.9,19.17,42
VIQ15,2015-04-03 08:00,3,19.2,19.25,19.17,19.22,26
VIQ15,2015-04-05 17:00,6,19.2,19.2,19.2,19.2,1
VIQ15,2015-04-05 20:00,6,19.16,19.17,19.15,19.15,8
VIQ15,2015-04-05 21:00,6,19.15,19.15,19.15,19.15,1
VIQ15,2015-04-05 23:00,6,19.15,19.15,19.15,19.15,1
VIQ15,2015-04-06 00:00,6,19.15,19.15,19.13,19.13,6
VIQ15,2015-04-06 04:30,6,19.18,19.18,19.18,19.18,6
VIQ15,2015-04-06 05:00,6,19.15,19.18,19.15,19.18,5
VIQ15,2015-04-06 05:30,6,19.15,19.15,19.15,19.15,1
VIQ15,2015-04-06 07:00,6,19.16,19.2,19.13,19.13,84
VIQ15,2015-04-06 07:30,6,19.1,19.1,19.08,19.08,63
VIQ15,2015-04-06 08:00,6,19.05,19.05,19.05,19.05,3
VIQ15,2015-04-06 08:30,6,19,19.03,18.83,18.85,408
VIQ15,2015-04-06 09:00,6,18.83,18.85,18.67,18.7,252
VIQ15,2015-04-06 09:30,6,18.68,18.71,18.67,18.67,161
VIQ15,2015-04-06 10:00,6,18.65,18.68,18.63,18.65,142
VIQ15,2015-04-06 10:30,6,18.65,18.7,18.63,18.66,65
VIQ15,2015-04-06 11:00,6,18.65,18.65,18.55,18.58,251
VIQ15,2015-04-06 11:30,6,18.55,18.55,18.47,18.5,249
VIQ15,2015-04-06 12:00,6,18.45,18.48,18.45,18.45,34
VIQ15,2015-04-06 12:30,6,18.47,18.5,18.47,18.5,131
VIQ15,2015-04-06 13:00,6,18.48,18.54,18.47,18.47,284
VIQ15,2015-04-06 13:30,6,18.49,18.5,18.47,18.49,234
VIQ15,2015-04-06 14:00,6,18.49,18.58,18.49,18.55,410
VIQ15,2015-04-06 14:30,6,18.55,18.6,18.5,18.58,582
VIQ15,2015-04-06 15:00,6,18.58,18.6,18.5,18.5,1255
VIQ15,2015-04-06 15:30,7,18.55,18.57,18.55,18.57,14
VIQ15,2015-04-06 16:00,7,18.6,18.63,18.59,18.59,10
VIQ15,2015-04-06 19:00,7,18.63,18.65,18.63,18.65,4
VIQ15,2015-04-07 02:00,7,18.57,18.57,18.57,18.57,24
VIQ15,2015-04-07 02:30,7,18.55,18.57,18.52,18.52,69
VIQ15,2015-04-07 03:30,7,18.55,18.55,18.55,18.55,1
VIQ15,2015-04-07 05:30,7,18.53,18.53,18.52,18.53,72
VIQ15,2015-04-07 06:00,7,18.5,18.52,18.47,18.49,48
VIQ15,2015-04-07 06:30,7,18.48,18.48,18.47,18.48,5
VIQ15,2015-04-07 07:00,7,18.5,18.5,18.5,18.5,8
VIQ15,2015-04-07 07:30,7,18.52,18.52,18.52,18.52,9
VIQ15,2015-04-07 08:00,7,18.52,18.55,18.5,18.55,70
VIQ15,2015-04-07 08:30,7,18.55,18.55,18.47,18.5,356
VIQ15,2015-04-07 09:00,7,18.5,18.55,18.42,18.44,384
VIQ15,2015-04-07 09:30,7,18.4,18.45,18.37,18.38,464
VIQ15,2015-04-07 10:00,7,18.4,18.43,18.38,18.4,256
VIQ15,2015-04-07 10:30,7,18.35,18.42,18.35,18.4,103
VIQ15,2015-04-07 11:00,7,18.4,18.4,18.39,18.4,50
VIQ15,2015-04-07 11:30,7,18.4,18.45,18.4,18.45,119
VIQ15,2015-04-07 12:00,7,18.43,18.45,18.4,18.41,39
VIQ15,2015-04-07 12:30,7,18.44,18.48,18.4,18.42,247
VIQ15,2015-04-07 13:00,7,18.42,18.45,18.4,18.43,157
VIQ15,2015-04-07 13:30,7,18.4,18.43,18.38,18.4,77
VIQ15,2015-04-07 14:00,7,18.4,18.48,18.4,18.47,151
VIQ15,2015-04-07 14:30,7,18.43,18.55,18.4,18.53,892
VIQ15,2015-04-07 15:00,7,18.53,18.55,18.45,18.5,872
VIQ15,2015-04-07 15:30,8,18.5,18.54,18.5,18.54,55
VIQ15,2015-04-07 16:30,8,18.5,18.5,18.5,18.5,2
VIQ15,2015-04-07 20:00,8,18.46,18.46,18.46,18.46,2
VIQ15,2015-04-07 20:30,8,18.49,18.49,18.49,18.49,1
VIQ15,2015-04-07 21:00,8,18.51,18.51,18.51,18.51,3
VIQ15,2015-04-07 21:30,8,18.48,18.48,18.48,18.48,2
VIQ15,2015-04-07 22:30,8,18.47,18.47,18.47,18.47,2
VIQ15,2015-04-08 00:30,8,18.49,18.49,18.49,18.49,1
VIQ15,2015-04-08 03:30,8,18.43,18.43,18.43,18.43,1
VIQ15,2015-04-08 05:00,8,18.45,18.45,18.43,18.43,2
VIQ15,2015-04-08 05:30,8,18.45,18.45,18.45,18.45,79
VIQ15,2015-04-08 06:00,8,18.45,18.46,18.45,18.45,6
VIQ15,2015-04-08 06:30,8,18.45,18.46,18.42,18.42,15
VIQ15,2015-04-08 07:00,8,18.4,18.44,18.4,18.44,56
VIQ15,2015-04-08 07:30,8,18.44,18.45,18.42,18.42,20
VIQ15,2015-04-08 08:00,8,18.4,18.4,18.37,18.39,106
VIQ15,2015-04-08 08:30,8,18.4,18.42,18.29,18.3,912
VIQ15,2015-04-08 09:00,8,18.3,18.35,18.27,18.34,612
VIQ15,2015-04-08 09:30,8,18.35,18.48,18.34,18.41,892
VIQ15,2015-04-08 10:00,8,18.44,18.44,18.3,18.34,255
VIQ15,2015-04-08 10:30,8,18.35,18.39,18.3,18.39,202
VIQ15,2015-04-08 11:00,8,18.35,18.4,18.35,18.38,42
VIQ15,2015-04-08 11:30,8,18.35,18.42,18.35,18.38,213
VIQ15,2015-04-08 12:00,8,18.39,18.44,18.38,18.4,57
VIQ15,2015-04-08 12:30,8,18.39,18.4,18.35,18.35,33
VIQ15,2015-04-08 13:00,8,18.38,18.46,18.28,18.3,342
VIQ15,2015-04-08 13:30,8,18.35,18.43,18.33,18.4,94
VIQ15,2015-04-08 14:00,8,18.4,18.41,18.35,18.38,149
VIQ15,2015-04-08 14:30,8,18.37,18.48,18.35,18.45,1338
VIQ15,2015-04-08 15:00,8,18.45,18.5,18.4,18.45,2898
VIQ15,2015-04-08 15:30,9,18.47,18.62,18.4,18.45,362
VIQ15,2015-04-08 16:00,9,18.45,18.54,18.45,18.48,51
VIQ15,2015-04-08 16:30,9,18.45,18.47,18.43,18.45,15
VIQ15,2015-04-08 17:00,9,18.46,18.46,18.46,18.46,27
VIQ15,2015-04-08 20:00,9,18.47,18.49,18.47,18.49,8
VIQ15,2015-04-08 22:30,9,18.49,18.49,18.48,18.48,6
VIQ15,2015-04-09 02:00,9,18.45,18.47,18.4,18.47,65
VIQ15,2015-04-09 02:30,9,18.5,18.52,18.49,18.52,16
VIQ15,2015-04-09 03:00,9,18.5,18.54,18.5,18.54,40
VIQ15,2015-04-09 03:30,9,18.52,18.52,18.5,18.5,33
VIQ15,2015-04-09 04:30,9,18.45,18.5,18.45,18.5,50
VIQ15,2015-04-09 05:00,9,18.5,18.52,18.49,18.5,16
VIQ15,2015-04-09 05:30,9,18.48,18.49,18.48,18.49,4
VIQ15,2015-04-09 06:00,9,18.49,18.49,18.47,18.47,57
VIQ15,2015-04-09 06:30,9,18.45,18.45,18.44,18.44,72
VIQ15,2015-04-09 07:00,9,18.42,18.45,18.4,18.45,26
VIQ15,2015-04-09 07:30,9,18.43,18.45,18.38,18.45,97
VIQ15,2015-04-09 08:00,9,18.43,18.43,18.43,18.43,30
VIQ15,2015-04-09 08:30,9,18.4,18.49,18.37,18.47,472
VIQ15,2015-04-09 09:00,9,18.48,18.49,18.4,18.45,833
VIQ15,2015-04-09 09:30,9,18.45,18.55,18.43,18.46,450
VIQ15,2015-04-09 10:00,9,18.5,18.57,18.5,18.55,360
VIQ15,2015-04-09 10:30,9,18.52,18.52,18.44,18.45,284
VIQ15,2015-04-09 11:00,9,18.42,18.42,18.4,18.4,74
VIQ15,2015-04-09 11:30,9,18.42,18.42,18.4,18.4,53
VIQ15,2015-04-09 12:00,9,18.4,18.4,18.33,18.35,192
VIQ15,2015-04-09 12:30,9,18.35,18.4,18.35,18.38,51
VIQ15,2015-04-09 13:00,9,18.38,18.43,18.36,18.36,92
VIQ15,2015-04-09 13:30,9,18.4,18.4,18.35,18.38,104
VIQ15,2015-04-09 14:00,9,18.37,18.38,18.25,18.26,283
VIQ15,2015-04-09 14:30,9,18.25,18.35,18.17,18.2,475
VIQ15,2015-04-09 15:00,9,18.19,18.22,18.1,18.1,1231
VIQ15,2015-04-09 16:00,10,18.17,18.23,18.17,18.21,72
VIQ15,2015-04-09 16:30,10,18.2,18.2,18.2,18.2,10
VIQ15,2015-04-09 19:30,10,18.2,18.2,18.2,18.2,4
VIQ15,2015-04-09 20:30,10,18.2,18.24,18.2,18.23,8
VIQ15,2015-04-09 23:00,10,18.2,18.2,18.2,18.2,3
VIQ15,2015-04-10 00:00,10,18.2,18.2,18.2,18.2,9
VIQ15,2015-04-10 01:30,10,18.2,18.2,18.2,18.2,2
VIQ15,2015-04-10 02:00,10,18.2,18.21,18.2,18.21,7
VIQ15,2015-04-10 02:30,10,18.2,18.21,18.19,18.19,16
VIQ15,2015-04-10 03:00,10,18.17,18.2,18.17,18.2,21
VIQ15,2015-04-10 03:30,10,18.2,18.2,18.2,18.2,9
VIQ15,2015-04-10 05:00,10,18.15,18.17,18.15,18.16,47
VIQ15,2015-04-10 05:30,10,18.17,18.17,18.1,18.12,40
VIQ15,2015-04-10 06:00,10,18.12,18.13,18.11,18.13,24
VIQ15,2015-04-10 06:30,10,18.13,18.17,18.1,18.15,42
VIQ15,2015-04-10 07:00,10,18.15,18.17,18.13,18.13,120
VIQ15,2015-04-10 07:30,10,18.13,18.13,18.1,18.1,37
VIQ15,2015-04-10 08:00,10,18.13,18.13,18.05,18.07,709
VIQ15,2015-04-10 08:30,10,18.08,18.08,18,18.04,1012
VIQ15,2015-04-10 09:00,10,18.04,18.04,17.95,17.95,1089
VIQ15,2015-04-10 09:30,10,17.95,17.95,17.87,17.87,248
VIQ15,2015-04-10 10:00,10,17.89,17.9,17.83,17.83,316
VIQ15,2015-04-10 10:30,10,17.84,17.85,17.8,17.8,185
VIQ15,2015-04-10 11:00,10,17.8,17.83,17.8,17.82,44
VIQ15,2015-04-10 11:30,10,17.82,17.83,17.65,17.7,554
VIQ15,2015-04-10 12:00,10,17.68,17.7,17.65,17.7,189
VIQ15,2015-04-10 12:30,10,17.72,17.73,17.65,17.7,218
VIQ15,2015-04-10 13:00,10,17.67,17.67,17.62,17.66,296
VIQ15,2015-04-10 13:30,10,17.67,17.68,17.61,17.62,285
VIQ15,2015-04-10 14:00,10,17.65,17.7,17.6,17.66,568
VIQ15,2015-04-10 14:30,10,17.66,17.7,17.65,17.68,524
VIQ15,2015-04-10 15:00,10,17.67,17.72,17.6,17.62,1341
VIQ15,2015-04-12 17:00,13,17.6,17.6,17.6,17.6,3
VIQ15,2015-04-12 18:00,13,17.55,17.56,17.53,17.56,5
VIQ15,2015-04-12 18:30,13,17.6,17.65,17.6,17.62,86
VIQ15,2015-04-12 19:00,13,17.59,17.63,17.59,17.6,28
VIQ15,2015-04-12 19:30,13,17.6,17.6,17.59,17.59,4
VIQ15,2015-04-12 20:00,13,17.55,17.55,17.51,17.53,15
VIQ15,2015-04-12 20:30,13,17.5,17.55,17.49,17.53,98
VIQ15,2015-04-12 22:30,13,17.53,17.56,17.53,17.56,17
VIQ15,2015-04-13 00:00,13,17.57,17.57,17.55,17.56,22
VIQ15,2015-04-13 00:30,13,17.6,17.6,17.6,17.6,1
VIQ15,2015-04-13 01:00,13,17.55,17.56,17.55,17.56,7
VIQ15,2015-04-13 02:00,13,17.6,17.65,17.6,17.65,4
VIQ15,2015-04-13 03:00,13,17.65,17.65,17.64,17.64,11
VIQ15,2015-04-13 04:30,13,17.64,17.65,17.64,17.65,3
VIQ15,2015-04-13 05:30,13,17.68,17.68,17.64,17.64,24
VIQ15,2015-04-13 06:00,13,17.65,17.65,17.65,17.65,6
VIQ15,2015-04-13 06:30,13,17.62,17.62,17.62,17.62,1
VIQ15,2015-04-13 07:00,13,17.65,17.67,17.63,17.63,254
VIQ15,2015-04-13 07:30,13,17.65,17.67,17.59,17.59,77
VIQ15,2015-04-13 08:00,13,17.55,17.57,17.52,17.55,127
VIQ15,2015-04-13 08:30,13,17.58,17.59,17.4,17.41,529
VIQ15,2015-04-13 09:00,13,17.42,17.45,17.4,17.42,143
VIQ15,2015-04-13 09:30,13,17.42,17.51,17.42,17.51,205
VIQ15,2015-04-13 10:00,13,17.5,17.56,17.45,17.55,541
VIQ15,2015-04-13 10:30,13,17.55,17.58,17.53,17.53,185
VIQ15,2015-04-13 11:00,13,17.53,17.6,17.53,17.59,136
VIQ15,2015-04-13 11:30,13,17.58,17.62,17.55,17.6,369
VIQ15,2015-04-13 12:00,13,17.6,17.75,17.6,17.7,426
VIQ15,2015-04-13 12:30,13,17.74,17.81,17.7,17.74,370
VIQ15,2015-04-13 13:00,13,17.73,17.8,17.7,17.8,224
VIQ15,2015-04-13 13:30,13,17.75,17.85,17.72,17.83,1250
VIQ15,2015-04-13 14:00,13,17.84,17.95,17.78,17.93,693
VIQ15,2015-04-13 14:30,13,17.93,17.96,17.86,17.9,1259
VIQ15,2015-04-13 15:00,13,17.88,17.96,17.85,17.96,877
VIQ15,2015-04-13 15:30,14,18,18,17.92,17.92,18
VIQ15,2015-04-13 16:00,14,17.92,17.92,17.92,17.92,10
VIQ15,2015-04-13 17:00,14,17.92,17.92,17.91,17.91,2
VIQ15,2015-04-13 18:00,14,17.91,17.92,17.91,17.92,2
VIQ15,2015-04-13 18:30,14,17.9,17.9,17.9,17.9,2
VIQ15,2015-04-13 19:30,14,17.9,17.9,17.9,17.9,4
VIQ15,2015-04-13 20:00,14,17.9,17.9,17.9,17.9,1
VIQ15,2015-04-13 20:30,14,17.89,17.89,17.89,17.89,3
VIQ15,2015-04-13 23:30,14,17.86,17.86,17.85,17.85,4
VIQ15,2015-04-14 01:00,14,17.85,17.85,17.83,17.84,3
VIQ15,2015-04-14 02:00,14,17.8,17.82,17.79,17.8,16
VIQ15,2015-04-14 02:30,14,17.75,17.76,17.75,17.76,5
VIQ15,2015-04-14 03:00,14,17.75,17.75,17.75,17.75,8
VIQ15,2015-04-14 03:30,14,17.8,17.9,17.8,17.9,36
VIQ15,2015-04-14 04:00,14,17.88,18,17.88,18,72
VIQ15,2015-04-14 04:30,14,18,18.03,17.95,17.98,35
VIQ15,2015-04-14 05:00,14,17.95,17.97,17.85,17.9,50
VIQ15,2015-04-14 05:30,14,17.9,17.9,17.88,17.9,5
VIQ15,2015-04-14 06:00,14,17.93,17.93,17.85,17.88,36
VIQ15,2015-04-14 06:30,14,17.9,17.9,17.9,17.9,11
VIQ15,2015-04-14 07:00,14,17.9,17.9,17.85,17.85,14
VIQ15,2015-04-14 07:30,14,17.86,17.94,17.86,17.88,49
VIQ15,2015-04-14 08:00,14,17.95,18.03,17.93,18,118
VIQ15,2015-04-14 08:30,14,17.98,18.07,17.9,18,804
VIQ15,2015-04-14 09:00,14,18.05,18.13,18.05,18.06,469
VIQ15,2015-04-14 09:30,14,18.1,18.13,18,18.07,963
VIQ15,2015-04-14 10:00,14,18.05,18.08,17.82,17.9,375
VIQ15,2015-04-14 10:30,14,17.95,17.97,17.88,17.95,416
VIQ15,2015-04-14 11:00,14,17.9,17.97,17.9,17.92,126
VIQ15,2015-04-14 11:30,14,17.9,17.9,17.83,17.9,274
VIQ15,2015-04-14 12:00,14,17.9,17.95,17.88,17.93,116
VIQ15,2015-04-14 12:30,14,17.95,18,17.9,17.9,208
VIQ15,2015-04-14 13:00,14,17.95,17.96,17.92,17.95,134
VIQ15,2015-04-14 13:30,14,17.95,18.05,17.95,17.98,610
VIQ15,2015-04-14 14:00,14,17.96,18,17.92,18,599
VIQ15,2015-04-14 14:30,14,17.97,18.05,17.95,18,504
VIQ15,2015-04-14 15:00,14,18.03,18.05,17.9,17.9,3857
VIQ15,2015-04-14 15:30,15,17.93,18,17.93,18,49
VIQ15,2015-04-14 16:00,15,17.96,17.97,17.95,17.95,17
VIQ15,2015-04-14 16:30,15,17.97,17.97,17.97,17.97,9
VIQ15,2015-04-14 20:30,15,18,18,18,18,10
VIQ15,2015-04-14 21:30,15,18,18.01,18,18,16
VIQ15,2015-04-15 00:30,15,18,18,18,18,4
VIQ15,2015-04-15 01:00,15,17.99,18.02,17.99,18.02,14
VIQ15,2015-04-15 02:00,15,17.98,17.98,17.93,17.94,46
VIQ15,2015-04-15 02:30,15,17.95,17.95,17.95,17.95,1
VIQ15,2015-04-15 03:30,15,17.9,17.9,17.9,17.9,2
VIQ15,2015-04-15 04:00,15,17.9,17.91,17.86,17.86,14
VIQ15,2015-04-15 05:00,15,17.85,17.88,17.82,17.84,23
VIQ15,2015-04-15 05:30,15,17.85,17.85,17.84,17.85,22
VIQ15,2015-04-15 06:00,15,17.8,17.84,17.8,17.81,210
VIQ15,2015-04-15 07:00,15,17.8,17.85,17.8,17.84,98
VIQ15,2015-04-15 07:30,15,17.84,17.87,17.84,17.85,41
VIQ15,2015-04-15 08:00,15,17.8,17.86,17.72,17.85,261
VIQ15,2015-04-15 08:30,15,17.85,17.85,17.7,17.72,649
VIQ15,2015-04-15 09:00,15,17.72,17.78,17.7,17.75,548
VIQ15,2015-04-15 09:30,15,17.76,17.76,17.68,17.71,381
VIQ15,2015-04-15 10:00,15,17.71,17.87,17.7,17.82,1088
VIQ15,2015-04-15 10:30,15,17.85,17.87,17.78,17.8,534
VIQ15,2015-04-15 11:00,15,17.81,17.85,17.77,17.83,185
VIQ15,2015-04-15 11:30,15,17.83,17.88,17.78,17.78,190
VIQ15,2015-04-15 12:00,15,17.78,17.78,17.7,17.73,396
VIQ15,2015-04-15 12:30,15,17.72,17.77,17.72,17.76,527
VIQ15,2015-04-15 13:00,15,17.76,17.8,17.7,17.8,150
VIQ15,2015-04-15 13:30,15,17.75,17.82,17.75,17.8,519
VIQ15,2015-04-15 14:00,15,17.8,17.85,17.8,17.8,832
VIQ15,2015-04-15 14:30,15,17.82,17.9,17.8,17.82,928
VIQ15,2015-04-15 15:00,15,17.82,17.85,17.75,17.8,1202
VIQ15,2015-04-15 15:30,16,17.8,17.8,17.75,17.75,49
VIQ15,2015-04-15 16:30,16,17.78,17.8,17.78,17.79,22
VIQ15,2015-04-15 17:00,16,17.79,17.79,17.79,17.79,3
VIQ15,2015-04-15 19:30,16,17.81,17.81,17.81,17.81,24
VIQ15,2015-04-15 20:30,16,17.85,17.85,17.85,17.85,1
VIQ15,2015-04-16 05:00,16,17.9,17.9,17.88,17.9,8
VIQ15,2015-04-16 05:30,16,17.95,18.02,17.94,18,262
VIQ15,2015-04-16 06:00,16,18.04,18.05,18,18,135
VIQ15,2015-04-16 06:30,16,18.04,18.07,18.02,18.07,42
VIQ15,2015-04-16 07:00,16,18.02,18.03,17.94,17.97,183
VIQ15,2015-04-16 07:30,16,18,18.01,17.99,18,26
VIQ15,2015-04-16 08:00,16,17.95,17.97,17.93,17.95,68
VIQ15,2015-04-16 08:30,16,17.92,17.98,17.85,17.93,735
VIQ15,2015-04-16 09:00,16,17.95,17.98,17.88,17.95,558
VIQ15,2015-04-16 09:30,16,17.95,17.95,17.88,17.9,287
VIQ15,2015-04-16 10:00,16,17.89,17.9,17.85,17.85,183
VIQ15,2015-04-16 10:30,16,17.87,17.9,17.85,17.9,315
VIQ15,2015-04-16 11:00,16,17.85,17.85,17.8,17.83,274
VIQ15,2015-04-16 11:30,16,17.8,17.84,17.78,17.83,77
VIQ15,2015-04-16 12:00,16,17.8,17.8,17.72,17.75,260
VIQ15,2015-04-16 12:30,16,17.75,17.75,17.64,17.65,587
VIQ15,2015-04-16 13:00,16,17.65,17.66,17.63,17.65,142
VIQ15,2015-04-16 13:30,16,17.67,17.7,17.65,17.68,241
VIQ15,2015-04-16 14:00,16,17.68,17.8,17.68,17.8,563
VIQ15,2015-04-16 14:30,16,17.8,17.85,17.75,17.84,1288
VIQ15,2015-04-16 15:00,16,17.82,17.83,17.74,17.75,1495
VIQ15,2015-04-16 15:30,17,17.8,17.8,17.75,17.79,17
VIQ15,2015-04-16 16:00,17,17.8,17.8,17.75,17.78,32
VIQ15,2015-04-16 16:30,17,17.75,17.75,17.75,17.75,1
VIQ15,2015-04-16 17:00,17,17.75,17.75,17.75,17.75,1
VIQ15,2015-04-16 17:30,17,17.8,17.81,17.8,17.8,71
VIQ15,2015-04-16 18:30,17,17.8,17.8,17.8,17.8,3
VIQ15,2015-04-16 19:00,17,17.8,17.82,17.8,17.82,7
VIQ15,2015-04-16 22:00,17,17.82,17.82,17.82,17.82,1
VIQ15,2015-04-16 23:30,17,17.85,17.88,17.85,17.88,8
VIQ15,2015-04-17 00:00,17,17.87,17.87,17.85,17.85,13
VIQ15,2015-04-17 00:30,17,17.83,17.89,17.83,17.86,26
VIQ15,2015-04-17 02:00,17,17.85,17.86,17.83,17.85,9
VIQ15,2015-04-17 02:30,17,17.82,17.84,17.82,17.84,5
VIQ15,2015-04-17 03:00,17,17.85,17.85,17.85,17.85,1
VIQ15,2015-04-17 03:30,17,17.84,17.84,17.84,17.84,1
VIQ15,2015-04-17 04:00,17,17.85,17.87,17.82,17.85,11
VIQ15,2015-04-17 04:30,17,17.85,17.85,17.83,17.85,12
VIQ15,2015-04-17 05:00,17,17.85,18.39,17.85,18.2,347
VIQ15,2015-04-17 05:30,17,18.03,18.13,18.02,18.1,89
VIQ15,2015-04-17 06:00,17,18,18.02,17.95,17.95,67
VIQ15,2015-04-17 06:30,17,18.04,18.05,18,18,58
VIQ15,2015-04-17 07:00,17,18,18,17.89,17.97,64
VIQ15,2015-04-17 07:30,17,17.98,17.98,17.95,17.98,65
VIQ15,2015-04-17 08:00,17,17.96,17.98,17.9,17.95,417
VIQ15,2015-04-17 08:30,17,18,18.24,17.95,18.14,2925
VIQ15,2015-04-17 09:00,17,18.14,18.27,18.1,18.2,1537
VIQ15,2015-04-17 09:30,17,18.19,18.19,18.1,18.13,481
VIQ15,2015-04-17 10:00,17,18.15,18.18,18.08,18.1,431
VIQ15,2015-04-17 10:30,17,18.11,18.2,18.05,18.15,705
VIQ15,2015-04-17 11:00,17,18.16,18.17,18.05,18.1,606
VIQ15,2015-04-17 11:30,17,18.12,18.14,18.05,18.11,488
VIQ15,2015-04-17 12:00,17,18.1,18.16,18.05,18.16,428
VIQ15,2015-04-17 12:30,17,18.15,18.3,18.15,18.26,1053
VIQ15,2015-04-17 13:00,17,18.25,18.3,18.25,18.28,691
VIQ15,2015-04-17 13:30,17,18.3,18.35,18.25,18.3,543
VIQ15,2015-04-17 14:00,17,18.3,18.3,18.18,18.2,756
VIQ15,2015-04-17 14:30,17,18.15,18.15,18,18.05,901
VIQ15,2015-04-17 15:00,17,18.01,18.1,17.99,18.05,1487
VIQ15,2015-04-19 17:00,20,17.96,17.96,17.9,17.92,73
VIQ15,2015-04-19 17:30,20,17.9,17.92,17.9,17.92,4
VIQ15,2015-04-19 18:00,20,17.9,17.92,17.89,17.89,21
VIQ15,2015-04-19 18:30,20,17.9,17.9,17.89,17.89,16
VIQ15,2015-04-19 19:00,20,17.9,17.9,17.89,17.89,4
VIQ15,2015-04-19 20:30,20,17.85,17.87,17.85,17.87,30
VIQ15,2015-04-19 21:00,20,17.85,17.9,17.84,17.84,105
VIQ15,2015-04-19 21:30,20,17.85,17.85,17.84,17.85,39
VIQ15,2015-04-19 22:00,20,17.85,17.85,17.85,17.85,4
VIQ15,2015-04-19 22:30,20,17.83,17.83,17.8,17.83,27
VIQ15,2015-04-19 23:00,20,17.8,17.83,17.8,17.83,32
VIQ15,2015-04-19 23:30,20,17.84,18,17.83,17.89,279
VIQ15,2015-04-20 00:00,20,17.9,17.9,17.83,17.85,54
VIQ15,2015-04-20 00:30,20,17.85,17.85,17.85,17.85,1
VIQ15,2015-04-20 01:00,20,17.85,17.85,17.83,17.84,64
VIQ15,2015-04-20 01:30,20,17.83,17.85,17.83,17.85,42
VIQ15,2015-04-20 02:00,20,17.8,17.83,17.7,17.78,848
VIQ15,2015-04-20 02:30,20,17.8,17.8,17.75,17.75,131
VIQ15,2015-04-20 03:30,20,17.77,17.79,17.77,17.79,24
VIQ15,2015-04-20 04:00,20,17.8,17.8,17.79,17.79,24
VIQ15,2015-04-20 04:30,20,17.8,17.81,17.79,17.8,61
VIQ15,2015-04-20 05:00,20,17.8,17.81,17.8,17.81,11
VIQ15,2015-04-20 05:30,20,17.79,17.81,17.78,17.8,97
VIQ15,2015-04-20 06:00,20,17.81,17.82,17.8,17.82,65
VIQ15,2015-04-20 06:30,20,17.85,17.85,17.85,17.85,42
VIQ15,2015-04-20 07:00,20,17.86,17.87,17.85,17.87,22
VIQ15,2015-04-20 07:30,20,17.85,17.88,17.85,17.88,32
VIQ15,2015-04-20 08:00,20,17.85,17.89,17.8,17.8,103
VIQ15,2015-04-20 08:30,20,17.85,17.87,17.74,17.8,800
VIQ15,2015-04-20 09:00,20,17.76,17.84,17.76,17.8,556
VIQ15,2015-04-20 09:30,20,17.8,17.8,17.73,17.75,260
VIQ15,2015-04-20 10:00,20,17.75,17.8,17.75,17.8,216
VIQ15,2015-04-20 10:30,20,17.75,17.8,17.75,17.75,52
VIQ15,2015-04-20 11:00,20,17.75,17.8,17.72,17.72,322
VIQ15,2015-04-20 11:30,20,17.73,17.8,17.7,17.75,341
VIQ15,2015-04-20 12:00,20,17.72,17.74,17.7,17.73,85
VIQ15,2015-04-20 12:30,20,17.7,17.84,17.7,17.82,657
VIQ15,2015-04-20 13:00,20,17.8,17.82,17.75,17.75,269
VIQ15,2015-04-20 13:30,20,17.8,17.8,17.76,17.76,85
VIQ15,2015-04-20 14:00,20,17.75,17.77,17.7,17.73,274
VIQ15,2015-04-20 14:30,20,17.72,17.8,17.72,17.78,899
VIQ15,2015-04-20 15:00,20,17.77,17.83,17.75,17.8,1337
VIQ15,2015-04-20 15:30,21,17.79,17.82,17.77,17.78,296
VIQ15,2015-04-20 16:00,21,17.78,17.8,17.78,17.79,85
VIQ15,2015-04-20 16:30,21,17.79,17.79,17.79,17.79,57
VIQ15,2015-04-20 17:00,21,17.79,17.79,17.77,17.77,10
VIQ15,2015-04-20 17:30,21,17.79,17.79,17.79,17.79,2
VIQ15,2015-04-20 20:30,21,17.77,17.77,17.75,17.75,30
VIQ15,2015-04-20 21:30,21,17.75,17.76,17.75,17.75,9
VIQ15,2015-04-20 22:30,21,17.74,17.74,17.74,17.74,13
VIQ15,2015-04-20 23:00,21,17.73,17.74,17.73,17.74,10
VIQ15,2015-04-20 23:30,21,17.73,17.75,17.73,17.74,75
VIQ15,2015-04-21 00:00,21,17.73,17.74,17.73,17.73,82
VIQ15,2015-04-21 01:00,21,17.7,17.72,17.66,17.66,11
VIQ15,2015-04-21 01:30,21,17.67,17.67,17.63,17.65,28
VIQ15,2015-04-21 02:00,21,17.64,17.65,17.58,17.61,397
VIQ15,2015-04-21 02:30,21,17.6,17.61,17.57,17.57,222
VIQ15,2015-04-21 03:00,21,17.6,17.6,17.6,17.6,17
VIQ15,2015-04-21 03:30,21,17.62,17.64,17.6,17.64,15
VIQ15,2015-04-21 04:00,21,17.63,17.7,17.63,17.67,58
VIQ15,2015-04-21 04:30,21,17.7,17.74,17.67,17.7,27
VIQ15,2015-04-21 05:00,21,17.6,17.65,17.58,17.65,47
VIQ15,2015-04-21 05:30,21,17.62,17.65,17.6,17.63,127
VIQ15,2015-04-21 06:00,21,17.6,17.6,17.6,17.6,6
VIQ15,2015-04-21 06:30,21,17.62,17.63,17.57,17.57,59
VIQ15,2015-04-21 07:00,21,17.58,17.63,17.58,17.6,166
VIQ15,2015-04-21 07:30,21,17.58,17.61,17.58,17.58,25
VIQ15,2015-04-21 08:00,21,17.55,17.56,17.52,17.55,226
VIQ15,2015-04-21 08:30,21,17.55,17.83,17.54,17.78,855
VIQ15,2015-04-21 09:00,21,17.8,17.8,17.65,17.72,544
VIQ15,2015-04-21 09:30,21,17.74,17.79,17.7,17.72,847
VIQ15,2015-04-21 10:00,21,17.7,17.77,17.65,17.75,330
VIQ15,2015-04-21 10:30,21,17.77,17.83,17.7,17.8,302
VIQ15,2015-04-21 11:00,21,17.8,17.85,17.75,17.75,301
VIQ15,2015-04-21 11:30,21,17.75,17.78,17.7,17.75,106
VIQ15,2015-04-21 12:00,21,17.77,17.77,17.69,17.7,211
VIQ15,2015-04-21 12:30,21,17.72,17.79,17.7,17.7,167
VIQ15,2015-04-21 13:00,21,17.75,17.79,17.65,17.65,431
VIQ15,2015-04-21 13:30,21,17.65,17.7,17.65,17.65,130
VIQ15,2015-04-21 14:00,21,17.65,17.7,17.65,17.69,440
VIQ15,2015-04-21 14:30,21,17.69,17.77,17.65,17.75,548
VIQ15,2015-04-21 15:00,21,17.74,17.8,17.7,17.75,361
VIQ15,2015-04-21 15:30,22,17.74,17.74,17.65,17.7,144
VIQ15,2015-04-21 16:00,22,17.71,17.71,17.68,17.69,245
VIQ15,2015-04-21 16:30,22,17.67,17.69,17.67,17.69,58
VIQ15,2015-04-21 17:00,22,17.7,17.7,17.68,17.68,7
VIQ15,2015-04-21 17:30,22,17.68,17.7,17.68,17.69,10
VIQ15,2015-04-21 18:00,22,17.7,17.7,17.7,17.7,2
VIQ15,2015-04-21 18:30,22,17.7,17.7,17.68,17.68,2
VIQ15,2015-04-21 19:00,22,17.7,17.7,17.68,17.68,2
VIQ15,2015-04-21 19:30,22,17.68,17.68,17.68,17.68,1
VIQ15,2015-04-21 21:30,22,17.68,17.7,17.68,17.68,4
VIQ15,2015-04-21 22:00,22,17.68,17.7,17.68,17.7,11
VIQ15,2015-04-21 22:30,22,17.7,17.7,17.68,17.68,9
VIQ15,2015-04-21 23:00,22,17.7,17.7,17.68,17.7,7
VIQ15,2015-04-22 00:00,22,17.68,17.68,17.68,17.68,2
VIQ15,2015-04-22 01:30,22,17.68,17.68,17.68,17.68,8
VIQ15,2015-04-22 02:00,22,17.68,17.68,17.66,17.66,73
VIQ15,2015-04-22 02:30,22,17.65,17.7,17.65,17.7,11
VIQ15,2015-04-22 03:00,22,17.73,17.8,17.73,17.8,74
VIQ15,2015-04-22 03:30,22,17.8,17.82,17.79,17.81,47
VIQ15,2015-04-22 04:00,22,17.83,17.85,17.78,17.78,11
VIQ15,2015-04-22 04:30,22,17.78,17.81,17.78,17.81,8
VIQ15,2015-04-22 05:00,22,17.81,17.89,17.81,17.87,34
VIQ15,2015-04-22 06:00,22,17.8,17.8,17.77,17.77,85
VIQ15,2015-04-22 06:30,22,17.78,17.78,17.78,17.78,2
VIQ15,2015-04-22 07:00,22,17.78,17.78,17.73,17.77,80
VIQ15,2015-04-22 07:30,22,17.75,17.78,17.68,17.73,291
VIQ15,2015-04-22 08:00,22,17.7,17.7,17.6,17.6,282
VIQ15,2015-04-22 08:30,22,17.6,17.73,17.6,17.65,633
VIQ15,2015-04-22 09:00,22,17.7,17.8,17.65,17.75,627
VIQ15,2015-04-22 09:30,22,17.75,17.75,17.65,17.65,384
VIQ15,2015-04-22 10:00,22,17.66,17.73,17.66,17.69,251
VIQ15,2015-04-22 10:30,22,17.68,17.68,17.63,17.63,398
VIQ15,2015-04-22 11:00,22,17.6,17.67,17.6,17.66,137
VIQ15,2015-04-22 11:30,22,17.68,17.69,17.6,17.62,503
VIQ15,2015-04-22 12:00,22,17.6,17.65,17.55,17.6,341
VIQ15,2015-04-22 12:30,22,17.6,17.63,17.55,17.6,178
VIQ15,2015-04-22 13:00,22,17.6,17.62,17.5,17.55,355
VIQ15,2015-04-22 13:30,22,17.55,17.62,17.55,17.62,632
VIQ15,2015-04-22 14:00,22,17.62,17.65,17.55,17.55,557
VIQ15,2015-04-22 14:30,22,17.57,17.65,17.55,17.63,1159
VIQ15,2015-04-22 15:00,22,17.65,17.65,17.55,17.55,611
VIQ15,2015-04-22 15:30,23,17.65,17.72,17.65,17.66,274
VIQ15,2015-04-22 16:30,23,17.65,17.65,17.62,17.62,25
VIQ15,2015-04-22 20:00,23,17.65,17.65,17.65,17.65,8
VIQ15,2015-04-22 20:30,23,17.67,17.68,17.67,17.67,20
VIQ15,2015-04-23 01:30,23,17.68,17.68,17.68,17.68,2
VIQ15,2015-04-23 02:00,23,17.69,17.69,17.69,17.69,3
VIQ15,2015-04-23 02:30,23,17.7,17.78,17.7,17.73,105
VIQ15,2015-04-23 03:00,23,17.75,17.8,17.75,17.77,85
VIQ15,2015-04-23 03:30,23,17.8,17.8,17.75,17.76,18
VIQ15,2015-04-23 04:00,23,17.75,17.75,17.74,17.74,6
VIQ15,2015-04-23 04:30,23,17.74,17.74,17.7,17.72,6
VIQ15,2015-04-23 05:00,23,17.7,17.7,17.7,17.7,7
VIQ15,2015-04-23 05:30,23,17.7,17.7,17.7,17.7,3
VIQ15,2015-04-23 06:00,23,17.7,17.7,17.7,17.7,6
VIQ15,2015-04-23 06:30,23,17.7,17.74,17.68,17.7,54
VIQ15,2015-04-23 07:00,23,17.7,17.7,17.69,17.7,34
VIQ15,2015-04-23 07:30,23,17.7,17.7,17.7,17.7,8
VIQ15,2015-04-23 08:00,23,17.7,17.72,17.7,17.7,50
VIQ15,2015-04-23 08:30,23,17.7,17.72,17.55,17.6,387
VIQ15,2015-04-23 09:00,23,17.57,17.63,17.52,17.6,514
VIQ15,2015-04-23 09:30,23,17.6,17.63,17.57,17.6,150
VIQ15,2015-04-23 10:00,23,17.6,17.62,17.55,17.6,127
VIQ15,2015-04-23 10:30,23,17.59,17.6,17.45,17.5,735
VIQ15,2015-04-23 11:00,23,17.5,17.54,17.45,17.5,206
VIQ15,2015-04-23 11:30,23,17.5,17.5,17.43,17.45,293
VIQ15,2015-04-23 12:00,23,17.47,17.52,17.45,17.5,128
VIQ15,2015-04-23 12:30,23,17.48,17.53,17.48,17.5,115
VIQ15,2015-04-23 13:00,23,17.5,17.53,17.47,17.53,425
VIQ15,2015-04-23 13:30,23,17.5,17.55,17.5,17.5,267
VIQ15,2015-04-23 14:00,23,17.52,17.52,17.45,17.5,271
VIQ15,2015-04-23 14:30,23,17.55,17.6,17.5,17.54,258
VIQ15,2015-04-23 15:00,23,17.55,17.57,17.5,17.5,468
VIQ15,2015-04-23 15:30,24,17.5,17.5,17.5,17.5,1
VIQ15,2015-04-23 16:00,24,17.48,17.48,17.48,17.48,1
VIQ15,2015-04-23 23:30,24,17.51,17.51,17.51,17.51,1
VIQ15,2015-04-24 00:30,24,17.55,17.6,17.52,17.6,20
VIQ15,2015-04-24 01:00,24,17.55,17.55,17.5,17.52,43
VIQ15,2015-04-24 02:00,24,17.53,17.53,17.52,17.52,6
VIQ15,2015-04-24 03:00,24,17.5,17.5,17.45,17.45,8
VIQ15,2015-04-24 03:30,24,17.45,17.45,17.43,17.45,7
VIQ15,2015-04-24 04:00,24,17.45,17.45,17.45,17.45,5
VIQ15,2015-04-24 04:30,24,17.45,17.45,17.45,17.45,4
VIQ15,2015-04-24 05:00,24,17.48,17.5,17.48,17.48,14
VIQ15,2015-04-24 06:00,24,17.49,17.49,17.45,17.47,39
VIQ15,2015-04-24 06:30,24,17.46,17.49,17.46,17.46,46
VIQ15,2015-04-24 07:00,24,17.47,17.47,17.47,17.47,10
VIQ15,2015-04-24 07:30,24,17.5,17.5,17.48,17.49,11
VIQ15,2015-04-24 08:00,24,17.49,17.49,17.49,17.49,5
VIQ15,2015-04-24 08:30,24,17.5,17.55,17.45,17.5,688
VIQ15,2015-04-24 09:00,24,17.5,17.57,17.45,17.5,548
VIQ15,2015-04-24 09:30,24,17.5,17.51,17.45,17.5,392
VIQ15,2015-04-24 10:00,24,17.5,17.51,17.43,17.47,401
VIQ15,2015-04-24 10:30,24,17.45,17.5,17.4,17.45,432
VIQ15,2015-04-24 11:00,24,17.45,17.45,17.4,17.4,38
VIQ15,2015-04-24 11:30,24,17.4,17.47,17.4,17.45,81
VIQ15,2015-04-24 12:00,24,17.45,17.49,17.45,17.47,292
VIQ15,2015-04-24 12:30,24,17.47,17.47,17.45,17.45,118
VIQ15,2015-04-24 13:00,24,17.45,17.49,17.45,17.45,114
VIQ15,2015-04-24 13:30,24,17.44,17.48,17.4,17.45,195
VIQ15,2015-04-24 14:00,24,17.45,17.5,17.45,17.46,70
VIQ15,2015-04-24 14:30,24,17.45,17.5,17.4,17.45,309
VIQ15,2015-04-24 15:00,24,17.44,17.5,17.4,17.49,838
VIQ15,2015-04-26 17:00,27,17.45,17.45,17.45,17.45,8
VIQ15,2015-04-26 17:30,27,17.45,17.47,17.45,17.47,16
VIQ15,2015-04-26 18:30,27,17.49,17.5,17.49,17.5,2
VIQ15,2015-04-26 23:00,27,17.51,17.51,17.51,17.51,1
VIQ15,2015-04-26 23:30,27,17.48,17.48,17.48,17.48,4
VIQ15,2015-04-27 00:30,27,17.5,17.5,17.5,17.5,1
VIQ15,2015-04-27 01:00,27,17.47,17.47,17.46,17.46,2
VIQ15,2015-04-27 01:30,27,17.45,17.46,17.44,17.44,8
VIQ15,2015-04-27 02:00,27,17.4,17.45,17.4,17.45,47
VIQ15,2015-04-27 02:30,27,17.45,17.5,17.45,17.5,7
VIQ15,2015-04-27 03:00,27,17.45,17.45,17.44,17.44,2
VIQ15,2015-04-27 05:30,27,17.42,17.43,17.41,17.41,32
VIQ15,2015-04-27 06:00,27,17.43,17.43,17.4,17.42,50
VIQ15,2015-04-27 06:30,27,17.42,17.43,17.4,17.43,29
VIQ15,2015-04-27 07:30,27,17.4,17.4,17.4,17.4,19
VIQ15,2015-04-27 08:00,27,17.4,17.4,17.35,17.4,179
VIQ15,2015-04-27 08:30,27,17.4,17.43,17.3,17.35,656
VIQ15,2015-04-27 09:00,27,17.35,17.38,17.33,17.37,152
VIQ15,2015-04-27 09:30,27,17.35,17.48,17.35,17.45,462
VIQ15,2015-04-27 10:00,27,17.49,17.51,17.4,17.45,368
VIQ15,2015-04-27 10:30,27,17.45,17.51,17.45,17.5,244
VIQ15,2015-04-27 11:00,27,17.53,17.63,17.5,17.55,459
VIQ15,2015-04-27 11:30,27,17.55,17.64,17.55,17.6,308
VIQ15,2015-04-27 12:00,27,17.62,17.65,17.55,17.63,555
VIQ15,2015-04-27 12:30,27,17.63,17.63,17.55,17.6,212
VIQ15,2015-04-27 13:00,27,17.6,17.69,17.55,17.55,527
VIQ15,2015-04-27 13:30,27,17.6,17.72,17.6,17.7,367
VIQ15,2015-04-27 14:00,27,17.7,17.75,17.65,17.7,859
VIQ15,2015-04-27 14:30,27,17.7,17.75,17.6,17.65,707
VIQ15,2015-04-27 15:00,27,17.65,17.68,17.6,17.65,607
VIQ15,2015-04-27 15:30,28,17.68,17.68,17.68,17.68,8
VIQ15,2015-04-27 16:30,28,17.63,17.64,17.6,17.64,26
VIQ15,2015-04-27 18:00,28,17.64,17.64,17.63,17.63,4
VIQ15,2015-04-27 19:00,28,17.63,17.63,17.63,17.63,2
VIQ15,2015-04-27 20:00,28,17.65,17.66,17.65,17.66,5
VIQ15,2015-04-27 20:30,28,17.66,17.66,17.66,17.66,9
VIQ15,2015-04-28 00:30,28,17.65,17.65,17.65,17.65,3
VIQ15,2015-04-28 01:00,28,17.65,17.65,17.65,17.65,4
VIQ15,2015-04-28 02:00,28,17.69,17.7,17.69,17.69,15
VIQ15,2015-04-28 02:30,28,17.69,17.7,17.69,17.7,22
VIQ15,2015-04-28 03:00,28,17.7,17.7,17.7,17.7,1
VIQ15,2015-04-28 03:30,28,17.7,17.7,17.67,17.67,68
VIQ15,2015-04-28 04:00,28,17.7,17.7,17.69,17.7,13
VIQ15,2015-04-28 04:30,28,17.72,17.75,17.72,17.72,15
VIQ15,2015-04-28 05:00,28,17.75,17.75,17.72,17.75,45
VIQ15,2015-04-28 06:00,28,17.79,17.82,17.79,17.81,84
VIQ15,2015-04-28 06:30,28,17.8,17.8,17.76,17.77,52
VIQ15,2015-04-28 07:00,28,17.75,17.79,17.75,17.77,40
VIQ15,2015-04-28 07:30,28,17.77,17.8,17.75,17.77,130
VIQ15,2015-04-28 08:00,28,17.75,17.75,17.7,17.7,308
VIQ15,2015-04-28 08:30,28,17.7,17.78,17.62,17.75,805
VIQ15,2015-04-28 09:00,28,17.8,18.03,17.8,17.8,1320
VIQ15,2015-04-28 09:30,28,17.81,17.81,17.67,17.76,614
VIQ15,2015-04-28 10:00,28,17.79,17.79,17.65,17.7,380
VIQ15,2015-04-28 10:30,28,17.7,17.7,17.57,17.62,238
VIQ15,2015-04-28 11:00,28,17.6,17.62,17.57,17.6,123
VIQ15,2015-04-28 11:30,28,17.61,17.62,17.53,17.53,182
VIQ15,2015-04-28 12:00,28,17.55,17.57,17.52,17.55,295
VIQ15,2015-04-28 12:30,28,17.57,17.58,17.5,17.53,110
VIQ15,2015-04-28 13:00,28,17.55,17.57,17.52,17.55,273
VIQ15,2015-04-28 13:30,28,17.5,17.55,17.45,17.45,337
VIQ15,2015-04-28 14:00,28,17.45,17.49,17.4,17.4,337
VIQ15,2015-04-28 14:30,28,17.4,17.45,17.35,17.4,705
VIQ15,2015-04-28 15:00,28,17.35,17.4,17.3,17.3,681
VIQ15,2015-04-28 15:30,29,17.3,17.33,17.3,17.32,45
VIQ15,2015-04-28 16:00,29,17.3,17.3,17.3,17.3,7
VIQ15,2015-04-28 16:30,29,17.35,17.35,17.3,17.3,2
VIQ15,2015-04-28 17:00,29,17.3,17.3,17.3,17.3,1
VIQ15,2015-04-28 18:30,29,17.3,17.3,17.3,17.3,1
VIQ15,2015-04-28 21:00,29,17.31,17.31,17.31,17.31,8
VIQ15,2015-04-29 02:00,29,17.34,17.35,17.32,17.35,63
VIQ15,2015-04-29 02:30,29,17.35,17.4,17.33,17.35,43
VIQ15,2015-04-29 03:30,29,17.35,17.35,17.3,17.32,16
VIQ15,2015-04-29 04:00,29,17.35,17.35,17.35,17.35,5
VIQ15,2015-04-29 04:30,29,17.35,17.35,17.35,17.35,16
VIQ15,2015-04-29 05:00,29,17.35,17.35,17.35,17.35,2
VIQ15,2015-04-29 05:30,29,17.35,17.37,17.34,17.34,24
VIQ15,2015-04-29 06:00,29,17.35,17.39,17.35,17.39,44
VIQ15,2015-04-29 06:30,29,17.4,17.4,17.35,17.37,43
VIQ15,2015-04-29 07:00,29,17.4,17.45,17.37,17.45,73
VIQ15,2015-04-29 07:30,29,17.45,17.57,17.44,17.51,828
VIQ15,2015-04-29 08:00,29,17.5,17.62,17.5,17.59,273
VIQ15,2015-04-29 08:30,29,17.55,17.57,17.4,17.5,865
VIQ15,2015-04-29 09:00,29,17.55,17.65,17.54,17.55,661
VIQ15,2015-04-29 09:30,29,17.55,17.58,17.45,17.57,413
VIQ15,2015-04-29 10:00,29,17.55,17.6,17.52,17.58,131
VIQ15,2015-04-29 10:30,29,17.6,17.65,17.57,17.6,315
VIQ15,2015-04-29 11:00,29,17.6,17.68,17.6,17.68,368
VIQ15,2015-04-29 11:30,29,17.7,17.7,17.49,17.5,592
VIQ15,2015-04-29 12:00,29,17.52,17.6,17.52,17.6,422
VIQ15,2015-04-29 12:30,29,17.58,17.58,17.4,17.45,414
VIQ15,2015-04-29 13:00,29,17.5,17.59,17.4,17.48,1445
VIQ15,2015-04-29 13:30,29,17.45,17.58,17.42,17.53,1164
VIQ15,2015-04-29 14:00,29,17.5,17.63,17.5,17.6,944
VIQ15,2015-04-29 14:30,29,17.6,17.65,17.5,17.59,873
VIQ15,2015-04-29 15:00,29,17.58,17.7,17.55,17.65,940
VIQ15,2015-04-29 15:30,30,17.7,17.7,17.7,17.7,76
VIQ15,2015-04-29 16:00,30,17.7,17.75,17.7,17.7,39
VIQ15,2015-04-29 18:30,30,17.7,17.7,17.7,17.7,4
VIQ15,2015-04-29 19:00,30,17.7,17.7,17.7,17.7,3
VIQ15,2015-04-29 19:30,30,17.68,17.68,17.68,17.68,3
VIQ15,2015-04-29 21:30,30,17.7,17.7,17.68,17.68,6
VIQ15,2015-04-29 23:00,30,17.7,17.7,17.7,17.7,6
VIQ15,2015-04-30 01:00,30,17.7,17.7,17.7,17.7,18
VIQ15,2015-04-30 02:00,30,17.71,17.74,17.71,17.72,39
VIQ15,2015-04-30 02:30,30,17.74,17.74,17.7,17.7,10
VIQ15,2015-04-30 03:00,30,17.73,17.78,17.72,17.78,83
VIQ15,2015-04-30 03:30,30,17.75,17.77,17.7,17.7,93
VIQ15,2015-04-30 04:00,30,17.75,17.76,17.74,17.76,17
VIQ15,2015-04-30 04:30,30,17.75,17.75,17.75,17.75,13
VIQ15,2015-04-30 05:00,30,17.75,17.75,17.75,17.75,11
VIQ15,2015-04-30 05:30,30,17.75,17.75,17.75,17.75,3
VIQ15,2015-04-30 06:00,30,17.74,17.75,17.71,17.75,43
VIQ15,2015-04-30 06:30,30,17.75,17.76,17.75,17.75,22
VIQ15,2015-04-30 07:00,30,17.75,17.75,17.65,17.67,121
VIQ15,2015-04-30 07:30,30,17.68,17.71,17.6,17.7,60
VIQ15,2015-04-30 08:00,30,17.7,17.76,17.7,17.74,105
VIQ15,2015-04-30 08:30,30,17.75,17.89,17.62,17.85,897
VIQ15,2015-04-30 09:00,30,17.9,17.97,17.84,17.9,612
VIQ15,2015-04-30 09:30,30,17.85,17.9,17.85,17.9,401
VIQ15,2015-04-30 10:00,30,17.85,17.85,17.68,17.68,543
VIQ15,2015-04-30 10:30,30,17.65,17.8,17.65,17.8,563
VIQ15,2015-04-30 11:00,30,17.8,17.8,17.73,17.8,326
VIQ15,2015-04-30 11:30,30,17.78,17.9,17.78,17.82,536
VIQ15,2015-04-30 12:00,30,17.82,17.89,17.78,17.84,663
VIQ15,2015-04-30 12:30,30,17.85,17.88,17.83,17.85,224
VIQ15,2015-04-30 13:00,30,17.85,17.93,17.78,17.93,430
VIQ15,2015-04-30 13:30,30,17.93,17.98,17.88,17.98,376
VIQ15,2015-04-30 14:00,30,17.98,18.1,17.9,17.97,1311
VIQ15,2015-04-30 14:30,30,18,18,17.75,17.78,1797
VIQ15,2015-04-30 15:00,30,17.78,17.8,17.7,17.75,555
VIQ15,2015-04-30 15:30,1,17.76,17.76,17.7,17.7,5
VIQ15,2015-04-30 16:00,1,17.75,17.8,17.75,17.75,7
VIQ15,2015-04-30 16:30,1,17.7,17.8,17.7,17.8,11
VIQ15,2015-04-30 18:30,1,17.76,17.76,17.76,17.76,3
VIQ15,2015-04-30 19:00,1,17.74,17.74,17.74,17.74,3
VIQ15,2015-04-30 20:00,1,17.7,17.72,17.7,17.72,2
VIQ15,2015-05-01 01:00,1,17.7,17.73,17.7,17.7,7
VIQ15,2015-05-01 02:30,1,17.7,17.7,17.69,17.69,22
VIQ15,2015-05-01 03:30,1,17.7,17.7,17.7,17.7,2
VIQ15,2015-05-01 05:00,1,17.7,17.7,17.7,17.7,2
VIQ15,2015-05-01 06:00,1,17.7,17.7,17.69,17.69,6
VIQ15,2015-05-01 06:30,1,17.67,17.69,17.67,17.68,49
VIQ15,2015-05-01 07:00,1,17.69,17.69,17.69,17.69,4
VIQ15,2015-05-01 07:30,1,17.7,17.72,17.69,17.69,44
VIQ15,2015-05-01 08:00,1,17.69,17.69,17.65,17.67,16
VIQ15,2015-05-01 08:30,1,17.65,17.68,17.55,17.65,884
VIQ15,2015-05-01 09:00,1,17.65,17.68,17.5,17.55,880
VIQ15,2015-05-01 09:30,1,17.55,17.62,17.5,17.5,325
VIQ15,2015-05-01 10:00,1,17.5,17.5,17.4,17.44,824
VIQ15,2015-05-01 10:30,1,17.44,17.53,17.4,17.45,313
VIQ15,2015-05-01 11:00,1,17.45,17.55,17.45,17.45,202
VIQ15,2015-05-01 11:30,1,17.45,17.45,17.35,17.35,254
VIQ15,2015-05-01 12:00,1,17.35,17.43,17.35,17.4,179
VIQ15,2015-05-01 12:30,1,17.4,17.4,17.35,17.35,209
VIQ15,2015-05-01 13:00,1,17.35,17.39,17.3,17.3,266
VIQ15,2015-05-01 13:30,1,17.3,17.4,17.3,17.4,334
VIQ15,2015-05-01 14:00,1,17.35,17.4,17.35,17.4,489
VIQ15,2015-05-01 14:30,1,17.41,17.42,17.3,17.3,864
VIQ15,2015-05-01 15:00,1,17.34,17.37,17.25,17.25,1200
VIQ15,2015-05-03 17:30,4,17.25,17.27,17.25,17.27,43
VIQ15,2015-05-03 18:30,4,17.25,17.25,17.25,17.25,8
VIQ15,2015-05-03 22:30,4,17.29,17.29,17.29,17.29,7
VIQ15,2015-05-04 00:30,4,17.35,17.35,17.35,17.35,39
VIQ15,2015-05-04 01:00,4,17.3,17.3,17.3,17.3,7
VIQ15,2015-05-04 01:30,4,17.3,17.3,17.3,17.3,5
VIQ15,2015-05-04 02:00,4,17.33,17.33,17.33,17.33,4
VIQ15,2015-05-04 02:30,4,17.35,17.35,17.35,17.35,15
VIQ15,2015-05-04 03:00,4,17.3,17.3,17.3,17.3,3
VIQ15,2015-05-04 04:30,4,17.23,17.23,17.23,17.23,1
VIQ15,2015-05-04 05:00,4,17.25,17.25,17.23,17.23,12
VIQ15,2015-05-04 05:30,4,17.22,17.22,17.22,17.22,6
VIQ15,2015-05-04 06:00,4,17.22,17.22,17.2,17.2,7
VIQ15,2015-05-04 06:30,4,17.2,17.2,17.17,17.17,11
VIQ15,2015-05-04 07:00,4,17.17,17.17,17.17,17.17,13
VIQ15,2015-05-04 07:30,4,17.18,17.21,17.15,17.19,186
VIQ15,2015-05-04 08:00,4,17.2,17.24,17.2,17.22,47
VIQ15,2015-05-04 08:30,4,17.2,17.23,17.15,17.17,528
VIQ15,2015-05-04 09:00,4,17.17,17.25,17.17,17.22,245
VIQ15,2015-05-04 09:30,4,17.2,17.3,17.2,17.3,506
VIQ15,2015-05-04 10:00,4,17.3,17.34,17.27,17.3,627
VIQ15,2015-05-04 10:30,4,17.3,17.36,17.29,17.34,283
VIQ15,2015-05-04 11:00,4,17.35,17.35,17.33,17.34,285
VIQ15,2015-05-04 11:30,4,17.35,17.35,17.34,17.35,92
VIQ15,2015-05-04 12:00,4,17.38,17.44,17.38,17.43,279
VIQ15,2015-05-04 12:30,4,17.42,17.48,17.35,17.35,344
VIQ15,2015-05-04 13:00,4,17.35,17.35,17.31,17.31,185
VIQ15,2015-05-04 13:30,4,17.3,17.32,17.27,17.3,195
VIQ15,2015-05-04 14:00,4,17.32,17.37,17.3,17.3,363
VIQ15,2015-05-04 14:30,4,17.35,17.4,17.28,17.34,520
VIQ15,2015-05-04 15:00,4,17.34,17.35,17.25,17.26,797
VIQ15,2015-05-04 16:00,5,17.25,17.27,17.2,17.25,221
VIQ15,2015-05-04 16:30,5,17.27,17.27,17.27,17.27,6
VIQ15,2015-05-04 17:00,5,17.25,17.27,17.23,17.25,99
VIQ15,2015-05-04 18:30,5,17.24,17.24,17.24,17.24,14
VIQ15,2015-05-04 20:30,5,17.3,17.3,17.3,17.3,3
VIQ15,2015-05-04 21:00,5,17.3,17.3,17.3,17.3,1
VIQ15,2015-05-05 01:00,5,17.28,17.28,17.28,17.28,10
VIQ15,2015-05-05 02:00,5,17.3,17.34,17.3,17.34,15
VIQ15,2015-05-05 02:30,5,17.3,17.33,17.3,17.3,21
VIQ15,2015-05-05 03:00,5,17.3,17.31,17.26,17.26,19
VIQ15,2015-05-05 04:00,5,17.29,17.3,17.29,17.3,8
VIQ15,2015-05-05 05:00,5,17.3,17.32,17.28,17.3,25
VIQ15,2015-05-05 05:30,5,17.3,17.35,17.3,17.35,22
VIQ15,2015-05-05 06:00,5,17.34,17.35,17.34,17.35,14
VIQ15,2015-05-05 06:30,5,17.33,17.35,17.31,17.31,58
VIQ15,2015-05-05 07:30,5,17.3,17.42,17.3,17.42,215
VIQ15,2015-05-05 08:00,5,17.42,17.42,17.37,17.37,123
VIQ15,2015-05-05 08:30,5,17.37,17.5,17.33,17.48,437
VIQ15,2015-05-05 09:00,5,17.5,17.58,17.43,17.5,888
VIQ15,2015-05-05 09:30,5,17.5,17.5,17.4,17.45,450
VIQ15,2015-05-05 10:00,5,17.5,17.65,17.49,17.59,1323
VIQ15,2015-05-05 10:30,5,17.6,17.65,17.55,17.6,492
VIQ15,2015-05-05 11:00,5,17.57,17.58,17.45,17.5,520
VIQ15,2015-05-05 11:30,5,17.52,17.54,17.48,17.54,320
VIQ15,2015-05-05 12:00,5,17.53,17.64,17.53,17.59,614
VIQ15,2015-05-05 12:30,5,17.6,17.6,17.53,17.58,344
VIQ15,2015-05-05 13:00,5,17.6,17.6,17.47,17.57,478
VIQ15,2015-05-05 13:30,5,17.55,17.66,17.55,17.6,902
VIQ15,2015-05-05 14:00,5,17.6,17.65,17.58,17.59,734
VIQ15,2015-05-05 14:30,5,17.57,17.65,17.54,17.61,1394
VIQ15,2015-05-05 15:00,5,17.6,17.65,17.55,17.6,541
VIQ15,2015-05-05 15:30,6,17.61,17.63,17.6,17.62,37
VIQ15,2015-05-05 16:30,6,17.62,17.62,17.62,17.62,3
VIQ15,2015-05-05 17:00,6,17.59,17.62,17.59,17.6,3
VIQ15,2015-05-05 18:30,6,17.6,17.61,17.55,17.59,63
VIQ15,2015-05-05 21:30,6,17.6,17.6,17.6,17.6,2
VIQ15,2015-05-05 22:00,6,17.55,17.55,17.55,17.55,4
VIQ15,2015-05-05 22:30,6,17.5,17.5,17.5,17.5,2
VIQ15,2015-05-06 00:00,6,17.49,17.5,17.48,17.5,29
VIQ15,2015-05-06 01:00,6,17.55,17.57,17.55,17.57,13
VIQ15,2015-05-06 01:30,6,17.6,17.65,17.6,17.62,12
VIQ15,2015-05-06 02:00,6,17.6,17.6,17.55,17.55,5
VIQ15,2015-05-06 02:30,6,17.62,17.7,17.58,17.59,134
VIQ15,2015-05-06 03:00,6,17.57,17.57,17.5,17.52,80
VIQ15,2015-05-06 03:30,6,17.52,17.55,17.45,17.47,129
VIQ15,2015-05-06 04:00,6,17.5,17.5,17.46,17.46,99
VIQ15,2015-05-06 04:30,6,17.47,17.49,17.47,17.49,57
VIQ15,2015-05-06 05:00,6,17.47,17.47,17.47,17.47,3
VIQ15,2015-05-06 05:30,6,17.47,17.5,17.47,17.5,50
VIQ15,2015-05-06 06:00,6,17.52,17.54,17.48,17.5,120
VIQ15,2015-05-06 06:30,6,17.47,17.49,17.47,17.49,317
VIQ15,2015-05-06 07:00,6,17.47,17.5,17.45,17.5,285
VIQ15,2015-05-06 07:30,6,17.49,17.49,17.42,17.44,297
VIQ15,2015-05-06 08:00,6,17.44,17.45,17.42,17.43,317
VIQ15,2015-05-06 08:30,6,17.4,17.79,17.37,17.7,1636
VIQ15,2015-05-06 09:00,6,17.72,17.89,17.69,17.7,929
VIQ15,2015-05-06 09:30,6,17.7,17.75,17.55,17.6,424
VIQ15,2015-05-06 10:00,6,17.61,17.7,17.59,17.66,516
VIQ15,2015-05-06 10:30,6,17.65,17.65,17.59,17.63,355
VIQ15,2015-05-06 11:00,6,17.65,17.7,17.65,17.65,399
VIQ15,2015-05-06 11:30,6,17.7,17.7,17.65,17.7,211
VIQ15,2015-05-06 12:00,6,17.7,17.79,17.7,17.79,385
VIQ15,2015-05-06 12:30,6,17.8,17.87,17.8,17.85,477
VIQ15,2015-05-06 13:00,6,17.85,18.03,17.82,18.03,1660
VIQ15,2015-05-06 13:30,6,18.02,18.08,17.93,17.94,880
VIQ15,2015-05-06 14:00,6,17.93,17.98,17.84,17.84,913
VIQ15,2015-05-06 14:30,6,17.85,17.89,17.65,17.71,1269
VIQ15,2015-05-06 15:00,6,17.7,17.75,17.65,17.75,535
VIQ15,2015-05-06 15:30,7,17.7,17.8,17.69,17.75,26
VIQ15,2015-05-06 16:00,7,17.7,17.73,17.7,17.72,39
VIQ15,2015-05-06 17:00,7,17.73,17.73,17.73,17.73,8
VIQ15,2015-05-06 17:30,7,17.75,17.75,17.75,17.75,1
VIQ15,2015-05-06 18:00,7,17.75,17.77,17.75,17.77,9
VIQ15,2015-05-06 18:30,7,17.76,17.76,17.76,17.76,1
VIQ15,2015-05-06 19:30,7,17.75,17.75,17.75,17.75,4
VIQ15,2015-05-06 20:00,7,17.72,17.72,17.72,17.72,2
VIQ15,2015-05-06 21:00,7,17.72,17.72,17.71,17.71,10
VIQ15,2015-05-07 01:00,7,17.75,17.77,17.75,17.77,2
VIQ15,2015-05-07 01:30,7,17.82,17.85,17.82,17.82,19
VIQ15,2015-05-07 02:00,7,17.85,17.85,17.82,17.85,9
VIQ15,2015-05-07 02:30,7,17.9,17.9,17.83,17.85,72
VIQ15,2015-05-07 03:00,7,17.85,17.85,17.83,17.85,185
VIQ15,2015-05-07 03:30,7,17.87,17.93,17.82,17.89,184
VIQ15,2015-05-07 04:00,7,17.88,18.05,17.88,18,115
VIQ15,2015-05-07 04:30,7,18,18.05,17.99,18,86
VIQ15,2015-05-07 05:00,7,17.98,18.02,17.95,18.02,21
VIQ15,2015-05-07 05:30,7,18.05,18.05,18.05,18.05,2
VIQ15,2015-05-07 06:00,7,17.98,17.98,17.91,17.95,11
VIQ15,2015-05-07 06:30,7,17.95,17.95,17.79,17.82,67
VIQ15,2015-05-07 07:00,7,17.8,17.8,17.67,17.72,197
VIQ15,2015-05-07 07:30,7,17.72,17.81,17.7,17.8,47
VIQ15,2015-05-07 08:00,7,17.84,17.84,17.75,17.75,118
VIQ15,2015-05-07 08:30,7,17.75,17.85,17.63,17.75,2415
VIQ15,2015-05-07 09:00,7,17.8,17.83,17.67,17.83,947
VIQ15,2015-05-07 09:30,7,17.83,17.85,17.65,17.7,362
VIQ15,2015-05-07 10:00,7,17.7,17.73,17.57,17.62,697
VIQ15,2015-05-07 10:30,7,17.6,17.69,17.6,17.68,283
VIQ15,2015-05-07 11:00,7,17.68,17.69,17.5,17.55,741
VIQ15,2015-05-07 11:30,7,17.55,17.55,17.5,17.55,142
VIQ15,2015-05-07 12:00,7,17.55,17.58,17.54,17.58,88
VIQ15,2015-05-07 12:30,7,17.55,17.64,17.53,17.6,749
VIQ15,2015-05-07 13:00,7,17.6,17.61,17.55,17.55,97
VIQ15,2015-05-07 13:30,7,17.55,17.6,17.55,17.6,66
VIQ15,2015-05-07 14:00,7,17.6,17.64,17.58,17.6,348
VIQ15,2015-05-07 14:30,7,17.59,17.65,17.55,17.61,764
VIQ15,2015-05-07 15:00,7,17.6,17.64,17.55,17.55,699
VIQ15,2015-05-07 15:30,8,17.55,17.6,17.55,17.57,76
VIQ15,2015-05-07 16:00,8,17.56,17.56,17.56,17.56,34
VIQ15,2015-05-07 16:30,8,17.57,17.57,17.57,17.57,11
VIQ15,2015-05-07 17:00,8,17.6,17.6,17.56,17.57,15
VIQ15,2015-05-07 17:30,8,17.55,17.55,17.52,17.52,53
VIQ15,2015-05-07 18:00,8,17.52,17.52,17.5,17.5,13
VIQ15,2015-05-07 18:30,8,17.49,17.52,17.49,17.51,88
VIQ15,2015-05-07 19:00,8,17.5,17.54,17.5,17.53,105
VIQ15,2015-05-07 19:30,8,17.49,17.49,17.49,17.49,30
VIQ15,2015-05-07 20:30,8,17.49,17.49,17.49,17.49,13
VIQ15,2015-05-07 21:00,8,17.5,17.5,17.5,17.5,6
VIQ15,2015-05-07 21:30,8,17.5,17.5,17.5,17.5,4
VIQ15,2015-05-07 22:00,8,17.49,17.49,17.49,17.49,6
VIQ15,2015-05-07 23:30,8,17.49,17.49,17.48,17.48,4
VIQ15,2015-05-08 01:00,8,17.47,17.47,17.46,17.46,2
VIQ15,2015-05-08 01:30,8,17.45,17.46,17.4,17.42,142
VIQ15,2015-05-08 02:00,8,17.4,17.45,17.4,17.45,5
VIQ15,2015-05-08 02:30,8,17.45,17.45,17.43,17.45,15
VIQ15,2015-05-08 03:00,8,17.47,17.47,17.42,17.45,22
VIQ15,2015-05-08 03:30,8,17.45,17.47,17.45,17.45,32
VIQ15,2015-05-08 04:00,8,17.48,17.48,17.48,17.48,5
VIQ15,2015-05-08 04:30,8,17.48,17.48,17.45,17.48,10
VIQ15,2015-05-08 05:00,8,17.43,17.45,17.43,17.45,3
VIQ15,2015-05-08 05:30,8,17.45,17.45,17.45,17.45,1
VIQ15,2015-05-08 06:00,8,17.45,17.45,17.45,17.45,4
VIQ15,2015-05-08 06:30,8,17.43,17.47,17.42,17.43,66
VIQ15,2015-05-08 07:00,8,17.43,17.45,17.4,17.4,262
VIQ15,2015-05-08 07:30,8,17.35,17.36,17.09,17.2,1254
VIQ15,2015-05-08 08:00,8,17.22,17.25,17.19,17.22,201
VIQ15,2015-05-08 08:30,8,17.22,17.4,17.19,17.34,2264
VIQ15,2015-05-08 09:00,8,17.3,17.33,17.22,17.23,1172
VIQ15,2015-05-08 09:30,8,17.2,17.25,17.13,17.15,868
VIQ15,2015-05-08 10:00,8,17.15,17.15,17.1,17.12,152
VIQ15,2015-05-08 10:30,8,17.1,17.12,17.05,17.05,366
VIQ15,2015-05-08 11:00,8,17.1,17.18,17.1,17.17,360
VIQ15,2015-05-08 11:30,8,17.15,17.19,17.15,17.18,129
VIQ15,2015-05-08 12:00,8,17.18,17.2,17.15,17.2,184
VIQ15,2015-05-08 12:30,8,17.23,17.25,17.2,17.25,136
VIQ15,2015-05-08 13:00,8,17.25,17.25,17.17,17.2,221
VIQ15,2015-05-08 13:30,8,17.22,17.23,17.12,17.12,383
VIQ15,2015-05-08 14:00,8,17.13,17.25,17.1,17.2,840
VIQ15,2015-05-08 14:30,8,17.21,17.23,17.15,17.22,2466
VIQ15,2015-05-08 15:00,8,17.23,17.3,17.2,17.25,1086
VIQ15,2015-05-10 18:00,11,17.25,17.25,17.25,17.25,1
VIQ15,2015-05-10 18:30,11,17.3,17.3,17.24,17.28,168
VIQ15,2015-05-10 20:00,11,17.29,17.29,17.29,17.29,6
VIQ15,2015-05-10 20:30,11,17.29,17.29,17.29,17.29,6
VIQ15,2015-05-11 00:00,11,17.25,17.25,17.25,17.25,2
VIQ15,2015-05-11 01:30,11,17.29,17.32,17.29,17.3,36
VIQ15,2015-05-11 02:00,11,17.32,17.32,17.27,17.27,35
VIQ15,2015-05-11 02:30,11,17.25,17.28,17.25,17.28,7
VIQ15,2015-05-11 03:00,11,17.29,17.3,17.25,17.28,36
VIQ15,2015-05-11 03:30,11,17.25,17.3,17.25,17.3,29
VIQ15,2015-05-11 04:00,11,17.3,17.3,17.3,17.3,1
VIQ15,2015-05-11 05:00,11,17.3,17.32,17.3,17.32,4
VIQ15,2015-05-11 05:30,11,17.3,17.32,17.28,17.3,54
VIQ15,2015-05-11 06:00,11,17.3,17.3,17.3,17.3,5
VIQ15,2015-05-11 06:30,11,17.27,17.28,17.27,17.28,74
VIQ15,2015-05-11 07:00,11,17.25,17.27,17.25,17.25,13
VIQ15,2015-05-11 07:30,11,17.27,17.27,17.27,17.27,5
VIQ15,2015-05-11 08:00,11,17.25,17.29,17.24,17.25,85
VIQ15,2015-05-11 08:30,11,17.23,17.3,17.2,17.25,868
VIQ15,2015-05-11 09:00,11,17.24,17.27,17.22,17.27,484
VIQ15,2015-05-11 09:30,11,17.26,17.32,17.21,17.24,884
VIQ15,2015-05-11 10:00,11,17.25,17.3,17.23,17.23,214
VIQ15,2015-05-11 10:30,11,17.23,17.28,17.23,17.23,233
VIQ15,2015-05-11 11:00,11,17.23,17.35,17.22,17.3,423
VIQ15,2015-05-11 11:30,11,17.3,17.33,17.27,17.3,210
VIQ15,2015-05-11 12:00,11,17.3,17.33,17.3,17.3,199
VIQ15,2015-05-11 12:30,11,17.34,17.38,17.32,17.35,148
VIQ15,2015-05-11 13:00,11,17.36,17.4,17.36,17.38,251
VIQ15,2015-05-11 13:30,11,17.37,17.46,17.37,17.45,483
VIQ15,2015-05-11 14:00,11,17.45,17.5,17.32,17.42,757
VIQ15,2015-05-11 14:30,11,17.4,17.55,17.4,17.52,1058
VIQ15,2015-05-11 15:00,11,17.54,17.61,17.52,17.58,1351
VIQ15,2015-05-11 15:30,12,17.59,17.59,17.53,17.57,86
VIQ15,2015-05-11 16:00,12,17.58,17.58,17.58,17.58,2
VIQ15,2015-05-11 17:00,12,17.57,17.57,17.57,17.57,1
VIQ15,2015-05-11 19:30,12,17.55,17.55,17.55,17.55,2
VIQ15,2015-05-11 21:30,12,17.59,17.6,17.58,17.6,58
VIQ15,2015-05-11 22:00,12,17.59,17.6,17.59,17.59,10
VIQ15,2015-05-11 23:00,12,17.59,17.59,17.59,17.59,5
VIQ15,2015-05-12 00:00,12,17.57,17.58,17.57,17.58,15
VIQ15,2015-05-12 01:00,12,17.55,17.64,17.53,17.61,26
VIQ15,2015-05-12 02:00,12,17.63,17.63,17.63,17.63,6
VIQ15,2015-05-12 02:30,12,17.65,17.7,17.65,17.68,104
VIQ15,2015-05-12 03:00,12,17.7,17.75,17.68,17.75,18
VIQ15,2015-05-12 03:30,12,17.75,17.82,17.7,17.8,128
VIQ15,2015-05-12 04:00,12,17.8,17.88,17.8,17.86,116
VIQ15,2015-05-12 04:30,12,17.9,17.95,17.87,17.91,180
VIQ15,2015-05-12 05:00,12,17.9,17.94,17.9,17.9,75
VIQ15,2015-05-12 05:30,12,17.89,17.9,17.87,17.9,34
VIQ15,2015-05-12 06:00,12,17.9,17.9,17.82,17.89,65
VIQ15,2015-05-12 06:30,12,17.9,17.95,17.79,17.79,122
VIQ15,2015-05-12 07:00,12,17.8,17.83,17.75,17.78,304
VIQ15,2015-05-12 07:30,12,17.8,17.8,17.72,17.75,73
VIQ15,2015-05-12 08:00,12,17.75,17.77,17.68,17.7,74
VIQ15,2015-05-12 08:30,12,17.7,17.8,17.65,17.7,968
VIQ15,2015-05-12 09:00,12,17.75,17.77,17.68,17.73,539
VIQ15,2015-05-12 09:30,12,17.72,17.72,17.54,17.64,986
VIQ15,2015-05-12 10:00,12,17.6,17.62,17.52,17.54,690
VIQ15,2015-05-12 10:30,12,17.58,17.6,17.55,17.55,182
VIQ15,2015-05-12 11:00,12,17.6,17.64,17.55,17.55,290
VIQ15,2015-05-12 11:30,12,17.55,17.55,17.48,17.5,229
VIQ15,2015-05-12 12:00,12,17.48,17.54,17.46,17.5,151
VIQ15,2015-05-12 12:30,12,17.54,17.59,17.54,17.58,72
VIQ15,2015-05-12 13:00,12,17.57,17.59,17.51,17.51,510
VIQ15,2015-05-12 13:30,12,17.51,17.52,17.45,17.5,213
VIQ15,2015-05-12 14:00,12,17.5,17.5,17.45,17.49,193
VIQ15,2015-05-12 14:30,12,17.49,17.52,17.45,17.5,665
VIQ15,2015-05-12 15:00,12,17.5,17.52,17.4,17.4,494
VIQ15,2015-05-12 15:30,13,17.45,17.45,17.39,17.4,94
VIQ15,2015-05-12 16:30,13,17.42,17.42,17.38,17.39,14
VIQ15,2015-05-12 17:00,13,17.4,17.42,17.3,17.35,70
VIQ15,2015-05-12 17:30,13,17.38,17.39,17.38,17.39,6
VIQ15,2015-05-12 19:30,13,17.38,17.38,17.38,17.38,7
VIQ15,2015-05-12 21:30,13,17.35,17.35,17.35,17.35,1
VIQ15,2015-05-12 22:30,13,17.34,17.34,17.34,17.34,1
VIQ15,2015-05-13 01:00,13,17.3,17.32,17.29,17.3,16
VIQ15,2015-05-13 02:00,13,17.35,17.38,17.35,17.38,4
VIQ15,2015-05-13 02:30,13,17.35,17.35,17.3,17.3,25
VIQ15,2015-05-13 03:00,13,17.3,17.3,17.28,17.29,38
VIQ15,2015-05-13 03:30,13,17.28,17.3,17.28,17.3,6
VIQ15,2015-05-13 04:00,13,17.3,17.3,17.3,17.3,8
VIQ15,2015-05-13 04:30,13,17.28,17.3,17.28,17.3,20
VIQ15,2015-05-13 05:00,13,17.3,17.3,17.28,17.3,8
VIQ15,2015-05-13 05:30,13,17.3,17.35,17.3,17.32,89
VIQ15,2015-05-13 06:00,13,17.32,17.38,17.31,17.38,19
VIQ15,2015-05-13 06:30,13,17.31,17.32,17.3,17.3,50
VIQ15,2015-05-13 07:00,13,17.3,17.3,17.26,17.29,71
VIQ15,2015-05-13 07:30,13,17.29,17.34,17.29,17.31,78
VIQ15,2015-05-13 08:00,13,17.33,17.4,17.33,17.34,554
VIQ15,2015-05-13 08:30,13,17.3,17.35,17.25,17.3,759
VIQ15,2015-05-13 09:00,13,17.3,17.3,17.23,17.3,394
VIQ15,2015-05-13 09:30,13,17.31,17.42,17.31,17.4,544
VIQ15,2015-05-13 10:00,13,17.44,17.48,17.35,17.39,314
VIQ15,2015-05-13 10:30,13,17.4,17.4,17.34,17.38,53
VIQ15,2015-05-13 11:00,13,17.39,17.41,17.32,17.4,293
VIQ15,2015-05-13 11:30,13,17.44,17.44,17.36,17.38,110
VIQ15,2015-05-13 12:00,13,17.35,17.4,17.3,17.39,470
VIQ15,2015-05-13 12:30,13,17.35,17.41,17.35,17.39,202
VIQ15,2015-05-13 13:00,13,17.37,17.47,17.37,17.44,529
VIQ15,2015-05-13 13:30,13,17.45,17.45,17.33,17.41,561
VIQ15,2015-05-13 14:00,13,17.4,17.42,17.35,17.35,311
VIQ15,2015-05-13 14:30,13,17.37,17.42,17.3,17.3,1128
VIQ15,2015-05-13 15:00,13,17.33,17.35,17.25,17.27,1495
VIQ15,2015-05-13 15:30,14,17.28,17.3,17.24,17.25,43
VIQ15,2015-05-13 16:00,14,17.3,17.3,17.25,17.25,4
VIQ15,2015-05-13 16:30,14,17.3,17.3,17.28,17.28,62
VIQ15,2015-05-14 01:00,14,17.3,17.3,17.28,17.28,3
VIQ15,2015-05-14 02:00,14,17.25,17.3,17.22,17.3,23
VIQ15,2015-05-14 02:30,14,17.25,17.26,17.2,17.2,75
VIQ15,2015-05-14 03:00,14,17.2,17.2,17.2,17.2,1
VIQ15,2015-05-14 03:30,14,17.18,17.18,17.18,17.18,15
VIQ15,2015-05-14 04:00,14,17.18,17.18,17.18,17.18,1
VIQ15,2015-05-14 05:00,14,17.18,17.18,17.18,17.18,1
VIQ15,2015-05-14 05:30,14,17.2,17.2,17.18,17.2,18
VIQ15,2015-05-14 06:00,14,17.2,17.2,17.2,17.2,12
VIQ15,2015-05-14 06:30,14,17.18,17.18,17.14,17.15,211
VIQ15,2015-05-14 07:00,14,17.15,17.19,17.14,17.16,99
VIQ15,2015-05-14 07:30,14,17.16,17.18,17.14,17.15,17
VIQ15,2015-05-14 08:00,14,17.15,17.18,17.13,17.13,134
VIQ15,2015-05-14 08:30,14,17.15,17.24,17.14,17.18,965
VIQ15,2015-05-14 09:00,14,17.2,17.2,17.12,17.18,266
VIQ15,2015-05-14 09:30,14,17.19,17.2,17.13,17.13,280
VIQ15,2015-05-14 10:00,14,17.15,17.2,17.12,17.18,359
VIQ15,2015-05-14 10:30,14,17.2,17.23,17.17,17.18,183
VIQ15,2015-05-14 11:00,14,17.18,17.19,17.13,17.15,508
VIQ15,2015-05-14 11:30,14,17.15,17.2,17.13,17.15,468
VIQ15,2015-05-14 12:00,14,17.15,17.2,17.14,17.16,303
VIQ15,2015-05-14 12:30,14,17.16,17.19,17.16,17.19,45
VIQ15,2015-05-14 13:00,14,17.16,17.17,17.1,17.1,450
VIQ15,2015-05-14 13:30,14,17.14,17.15,17.1,17.14,65
VIQ15,2015-05-14 14:00,14,17.12,17.15,17.1,17.12,126
VIQ15,2015-05-14 14:30,14,17.12,17.2,17.1,17.15,638
VIQ15,2015-05-14 15:00,14,17.14,17.2,17.1,17.14,978
VIQ15,2015-05-14 15:30,15,17.1,17.15,17.1,17.15,81
VIQ15,2015-05-14 17:00,15,17.16,17.16,17.16,17.16,20
VIQ15,2015-05-14 22:30,15,17.15,17.2,17.15,17.15,24
VIQ15,2015-05-15 01:00,15,17.1,17.12,17.07,17.08,32
VIQ15,2015-05-15 01:30,15,17.1,17.14,17.1,17.13,41
VIQ15,2015-05-15 02:00,15,17.13,17.14,17.1,17.13,23
VIQ15,2015-05-15 02:30,15,17.1,17.1,17.1,17.1,20
VIQ15,2015-05-15 03:00,15,17.1,17.1,17.07,17.07,31
VIQ15,2015-05-15 03:30,15,17.07,17.09,17.06,17.08,431
VIQ15,2015-05-15 04:30,15,17.05,17.05,17.05,17.05,2
VIQ15,2015-05-15 05:30,15,17.06,17.1,17.05,17.1,59
VIQ15,2015-05-15 07:00,15,17.1,17.1,17.04,17.07,170
VIQ15,2015-05-15 07:30,15,17.05,17.05,17.05,17.05,11
VIQ15,2015-05-15 08:00,15,17.07,17.07,17.07,17.07,14
VIQ15,2015-05-15 08:30,15,17.07,17.2,17.07,17.12,1234
VIQ15,2015-05-15 09:00,15,17.12,17.21,17.06,17.06,1809
VIQ15,2015-05-15 09:30,15,17.07,17.09,17,17.04,525
VIQ15,2015-05-15 10:00,15,17.03,17.12,17,17.1,719
VIQ15,2015-05-15 10:30,15,17.1,17.12,17.04,17.06,585
VIQ15,2015-05-15 11:00,15,17.05,17.1,17.02,17.02,340
VIQ15,2015-05-15 11:30,15,17.02,17.04,17,17.02,461
VIQ15,2015-05-15 12:00,15,17,17.04,17,17,178
VIQ15,2015-05-15 12:30,15,17,17.03,16.98,17,335
VIQ15,2015-05-15 13:00,15,17,17.05,17,17,227
VIQ15,2015-05-15 13:30,15,17,17.03,16.97,16.99,257
VIQ15,2015-05-15 14:00,15,16.97,17.03,16.97,17.02,603
VIQ15,2015-05-15 14:30,15,17.02,17.05,16.97,17,831
VIQ15,2015-05-15 15:00,15,17,17.05,17,17,457
VIQ15,2015-05-17 17:30,18,17.05,17.05,17.05,17.05,20
VIQ15,2015-05-17 18:30,18,17.03,17.04,17.03,17.04,11
VIQ15,2015-05-17 21:00,18,17.05,17.05,17.05,17.05,2
VIQ15,2015-05-17 21:30,18,17.06,17.06,17.05,17.05,8
VIQ15,2015-05-17 23:30,18,17.02,17.02,17.02,17.02,2
VIQ15,2015-05-18 01:00,18,17.05,17.05,17.03,17.03,3
VIQ15,2015-05-18 01:30,18,17.03,17.05,17.02,17.05,4
VIQ15,2015-05-18 02:00,18,17.08,17.08,16.98,17,165
VIQ15,2015-05-18 02:30,18,17,17.02,16.96,17,75
VIQ15,2015-05-18 03:00,18,16.97,17,16.97,17,4
VIQ15,2015-05-18 03:30,18,16.98,16.98,16.98,16.98,9
VIQ15,2015-05-18 04:30,18,16.98,17.04,16.98,17.04,20
VIQ15,2015-05-18 05:00,18,17.04,17.05,17.04,17.04,22
VIQ15,2015-05-18 05:30,18,17.05,17.05,17.04,17.04,5
VIQ15,2015-05-18 06:00,18,17.02,17.06,17.02,17.05,40
VIQ15,2015-05-18 06:30,18,17.05,17.05,17.03,17.03,8
VIQ15,2015-05-18 07:00,18,17.05,17.05,17.03,17.05,15
VIQ15,2015-05-18 07:30,18,17,17,17,17,35
VIQ15,2015-05-18 08:00,18,17.03,17.03,16.97,16.98,115
VIQ15,2015-05-18 08:30,18,16.95,16.98,16.83,16.83,1000
VIQ15,2015-05-18 09:00,18,16.83,16.93,16.82,16.9,1161
VIQ15,2015-05-18 09:30,18,16.88,16.89,16.8,16.83,1000
VIQ15,2015-05-18 10:00,18,16.85,16.88,16.78,16.78,585
VIQ15,2015-05-18 10:30,18,16.78,16.78,16.7,16.75,626
VIQ15,2015-05-18 11:00,18,16.75,16.75,16.75,16.75,92
VIQ15,2015-05-18 11:30,18,16.76,16.76,16.7,16.74,300
VIQ15,2015-05-18 12:00,18,16.74,16.74,16.7,16.71,114
VIQ15,2015-05-18 12:30,18,16.7,16.7,16.65,16.65,649
VIQ15,2015-05-18 13:00,18,16.65,16.67,16.65,16.65,494
VIQ15,2015-05-18 13:30,18,16.64,16.64,16.55,16.6,1028
VIQ15,2015-05-18 14:00,18,16.55,16.57,16.51,16.55,753
VIQ15,2015-05-18 14:30,18,16.52,16.65,16.5,16.63,2112
VIQ15,2015-05-18 15:00,18,16.6,16.68,16.6,16.65,3943
VIQ15,2015-05-18 15:30,19,16.6,16.64,16.59,16.59,47
VIQ15,2015-05-18 16:00,19,16.59,16.59,16.58,16.58,4
VIQ15,2015-05-18 18:30,19,16.6,16.6,16.6,16.6,7
VIQ15,2015-05-18 21:30,19,16.59,16.59,16.55,16.58,4
VIQ15,2015-05-18 22:00,19,16.55,16.55,16.54,16.54,2
VIQ15,2015-05-18 22:30,19,16.55,16.55,16.55,16.55,10
VIQ15,2015-05-19 02:00,19,16.5,16.52,16.44,16.48,85
VIQ15,2015-05-19 02:30,19,16.48,16.51,16.48,16.5,19
VIQ15,2015-05-19 03:00,19,16.5,16.5,16.49,16.49,24
VIQ15,2015-05-19 03:30,19,16.5,16.5,16.49,16.5,13
VIQ15,2015-05-19 05:00,19,16.52,16.52,16.52,16.52,3
VIQ15,2015-05-19 05:30,19,16.5,16.5,16.5,16.5,4
VIQ15,2015-05-19 06:00,19,16.5,16.55,16.5,16.55,21
VIQ15,2015-05-19 06:30,19,16.5,16.53,16.5,16.53,71
VIQ15,2015-05-19 07:00,19,16.5,16.5,16.5,16.5,26
VIQ15,2015-05-19 07:30,19,16.5,16.5,16.49,16.5,253
VIQ15,2015-05-19 08:00,19,16.5,16.56,16.49,16.56,250
VIQ15,2015-05-19 08:30,19,16.55,16.7,16.53,16.6,2040
VIQ15,2015-05-19 09:00,19,16.58,16.63,16.58,16.6,696
VIQ15,2015-05-19 09:30,19,16.58,16.59,16.52,16.52,528
VIQ15,2015-05-19 10:00,19,16.52,16.57,16.4,16.45,856
VIQ15,2015-05-19 10:30,19,16.42,16.5,16.39,16.42,570
VIQ15,2015-05-19 11:00,19,16.42,16.45,16.4,16.45,131
VIQ15,2015-05-19 11:30,19,16.45,16.5,16.42,16.42,532
VIQ15,2015-05-19 12:00,19,16.42,16.43,16.42,16.42,107
VIQ15,2015-05-19 12:30,19,16.42,16.42,16.37,16.4,631
VIQ15,2015-05-19 13:00,19,16.4,16.45,16.39,16.45,333
VIQ15,2015-05-19 13:30,19,16.45,16.55,16.42,16.48,765
VIQ15,2015-05-19 14:00,19,16.5,16.67,16.48,16.58,720
VIQ15,2015-05-19 14:30,19,16.57,16.59,16.45,16.45,425
VIQ15,2015-05-19 15:00,19,16.49,16.53,16.45,16.5,1642
VIQ15,2015-05-19 15:30,20,16.5,16.55,16.5,16.51,39
VIQ15,2015-05-19 16:00,20,16.5,16.5,16.5,16.5,12
VIQ15,2015-05-19 16:30,20,16.49,16.49,16.49,16.49,3
VIQ15,2015-05-19 20:00,20,16.5,16.5,16.48,16.48,6
VIQ15,2015-05-19 21:30,20,16.45,16.5,16.45,16.5,9
VIQ15,2015-05-19 22:30,20,16.5,16.5,16.5,16.5,32
VIQ15,2015-05-20 01:00,20,16.5,16.52,16.5,16.52,10
VIQ15,2015-05-20 01:30,20,16.49,16.49,16.49,16.49,1
VIQ15,2015-05-20 02:00,20,16.5,16.52,16.5,16.52,26
VIQ15,2015-05-20 02:30,20,16.45,16.48,16.45,16.45,23
VIQ15,2015-05-20 03:00,20,16.5,16.54,16.5,16.52,27
VIQ15,2015-05-20 03:30,20,16.55,16.55,16.52,16.52,5
VIQ15,2015-05-20 04:00,20,16.52,16.52,16.52,16.52,10
VIQ15,2015-05-20 04:30,20,16.5,16.5,16.5,16.5,2
VIQ15,2015-05-20 05:00,20,16.5,16.5,16.48,16.48,5
VIQ15,2015-05-20 05:30,20,16.45,16.45,16.45,16.45,7
VIQ15,2015-05-20 06:00,20,16.45,16.45,16.43,16.45,20
VIQ15,2015-05-20 06:30,20,16.47,16.52,16.47,16.48,411
VIQ15,2015-05-20 07:00,20,16.47,16.47,16.42,16.45,65
VIQ15,2015-05-20 07:30,20,16.45,16.45,16.42,16.45,244
VIQ15,2015-05-20 08:00,20,16.45,16.48,16.4,16.43,269
VIQ15,2015-05-20 08:30,20,16.42,16.56,16.42,16.53,1675
VIQ15,2015-05-20 09:00,20,16.55,16.6,16.48,16.51,996
VIQ15,2015-05-20 09:30,20,16.51,16.52,16.43,16.46,429
VIQ15,2015-05-20 10:00,20,16.47,16.55,16.46,16.5,736
VIQ15,2015-05-20 10:30,20,16.5,16.59,16.5,16.54,1210
VIQ15,2015-05-20 11:00,20,16.55,16.55,16.43,16.46,592
VIQ15,2015-05-20 11:30,20,16.46,16.5,16.45,16.48,80
VIQ15,2015-05-20 12:00,20,16.49,16.5,16.45,16.49,28
VIQ15,2015-05-20 12:30,20,16.48,16.5,16.45,16.45,129
VIQ15,2015-05-20 13:00,20,16.48,16.53,16.39,16.39,883
VIQ15,2015-05-20 13:30,20,16.4,16.45,16.38,16.43,451
VIQ15,2015-05-20 14:00,20,16.43,16.58,16.43,16.53,875
VIQ15,2015-05-20 14:30,20,16.55,16.56,16.43,16.45,1382
VIQ15,2015-05-20 15:00,20,16.43,16.55,16.43,16.54,1956
VIQ15,2015-05-20 15:30,21,16.55,16.55,16.53,16.55,27
VIQ15,2015-05-20 16:00,21,16.6,16.6,16.6,16.6,12
VIQ15,2015-05-20 16:30,21,16.6,16.6,16.6,16.6,2
VIQ15,2015-05-20 17:00,21,16.6,16.6,16.58,16.58,37
VIQ15,2015-05-20 17:30,21,16.6,16.6,16.6,16.6,3
VIQ15,2015-05-20 21:00,21,16.6,16.6,16.6,16.6,13
VIQ15,2015-05-21 01:30,21,16.6,16.62,16.6,16.6,11
VIQ15,2015-05-21 02:00,21,16.58,16.58,16.58,16.58,1
VIQ15,2015-05-21 02:30,21,16.55,16.6,16.55,16.6,15
VIQ15,2015-05-21 03:00,21,16.6,16.6,16.6,16.6,1
VIQ15,2015-05-21 03:30,21,16.57,16.58,16.57,16.58,4
VIQ15,2015-05-21 04:30,21,16.57,16.57,16.57,16.57,1
VIQ15,2015-05-21 05:30,21,16.57,16.57,16.57,16.57,1
VIQ15,2015-05-21 06:00,21,16.58,16.58,16.55,16.55,16
VIQ15,2015-05-21 07:00,21,16.55,16.57,16.55,16.57,6
VIQ15,2015-05-21 07:30,21,16.55,16.57,16.52,16.54,114
VIQ15,2015-05-21 08:00,21,16.54,16.54,16.51,16.51,28
VIQ15,2015-05-21 08:30,21,16.52,16.6,16.5,16.5,541
VIQ15,2015-05-21 09:00,21,16.5,16.5,16.43,16.45,244
VIQ15,2015-05-21 09:30,21,16.45,16.45,16.43,16.45,305
VIQ15,2015-05-21 10:00,21,16.46,16.46,16.34,16.34,402
VIQ15,2015-05-21 10:30,21,16.34,16.39,16.32,16.34,228
VIQ15,2015-05-21 11:00,21,16.34,16.35,16.32,16.32,123
VIQ15,2015-05-21 11:30,21,16.32,16.33,16.25,16.3,263
VIQ15,2015-05-21 12:00,21,16.3,16.32,16.25,16.32,202
VIQ15,2015-05-21 12:30,21,16.32,16.35,16.3,16.34,224
VIQ15,2015-05-21 13:00,21,16.35,16.35,16.25,16.25,449
VIQ15,2015-05-21 13:30,21,16.25,16.25,16.2,16.23,323
VIQ15,2015-05-21 14:00,21,16.23,16.28,16.17,16.23,776
VIQ15,2015-05-21 14:30,21,16.24,16.25,16.1,16.23,2433
VIQ15,2015-05-21 15:00,21,16.21,16.27,16.15,16.15,1451
VIQ15,2015-05-21 15:30,22,16.18,16.19,16.15,16.15,139
VIQ15,2015-05-21 17:00,22,16.15,16.15,16.14,16.15,30
VIQ15,2015-05-21 18:00,22,16.15,16.15,16.15,16.15,4
VIQ15,2015-05-21 18:30,22,16.15,16.15,16.15,16.15,8
VIQ15,2015-05-21 21:00,22,16.14,16.15,16.14,16.15,4
VIQ15,2015-05-21 23:00,22,16.13,16.13,16.13,16.13,9
VIQ15,2015-05-21 23:30,22,16.11,16.13,16.1,16.13,36
VIQ15,2015-05-22 00:30,22,16.1,16.1,16.1,16.1,14
VIQ15,2015-05-22 02:30,22,16.15,16.18,16.14,16.15,98
VIQ15,2015-05-22 03:00,22,16.17,16.18,16.17,16.18,2
VIQ15,2015-05-22 04:00,22,16.2,16.2,16.2,16.2,14
VIQ15,2015-05-22 04:30,22,16.23,16.3,16.23,16.3,129
VIQ15,2015-05-22 05:00,22,16.25,16.26,16.21,16.21,35
VIQ15,2015-05-22 05:30,22,16.23,16.26,16.23,16.25,72
VIQ15,2015-05-22 06:00,22,16.24,16.24,16.2,16.23,13
VIQ15,2015-05-22 06:30,22,16.22,16.25,16.2,16.2,136
VIQ15,2015-05-22 07:00,22,16.2,16.25,16.2,16.2,75
VIQ15,2015-05-22 07:30,22,16.2,16.29,16.2,16.2,215
VIQ15,2015-05-22 08:00,22,16.2,16.22,16.16,16.17,134
VIQ15,2015-05-22 08:30,22,16.15,16.25,16.15,16.22,832
VIQ15,2015-05-22 09:00,22,16.22,16.23,16.15,16.19,527
VIQ15,2015-05-22 09:30,22,16.15,16.2,16.1,16.15,395
VIQ15,2015-05-22 10:00,22,16.15,16.3,16.15,16.25,841
VIQ15,2015-05-22 10:30,22,16.26,16.29,16.2,16.2,311
VIQ15,2015-05-22 11:00,22,16.2,16.25,16.19,16.22,135
VIQ15,2015-05-22 11:30,22,16.2,16.22,16.19,16.2,533
VIQ15,2015-05-22 12:00,22,16.2,16.25,16.17,16.17,212
VIQ15,2015-05-22 12:30,22,16.15,16.19,16.15,16.17,526
VIQ15,2015-05-22 13:00,22,16.15,16.22,16.14,16.18,474
VIQ15,2015-05-22 13:30,22,16.18,16.22,16.18,16.22,414
VIQ15,2015-05-22 14:00,22,16.22,16.25,16.2,16.25,80
VIQ15,2015-05-22 14:30,22,16.23,16.35,16.2,16.3,1618
VIQ15,2015-05-22 15:00,22,16.33,16.4,16.3,16.4,1814
VIQ15,2015-05-24 17:00,25,16.43,16.43,16.4,16.4,57
VIQ15,2015-05-24 18:00,25,16.4,16.4,16.4,16.4,5
VIQ15,2015-05-24 20:00,25,16.38,16.38,16.38,16.38,1
VIQ15,2015-05-24 20:30,25,16.35,16.37,16.34,16.34,45
VIQ15,2015-05-24 21:00,25,16.34,16.34,16.34,16.34,3
VIQ15,2015-05-24 22:00,25,16.34,16.34,16.34,16.34,4
VIQ15,2015-05-25 02:00,25,16.35,16.37,16.34,16.35,35
VIQ15,2015-05-25 02:30,25,16.3,16.32,16.3,16.32,6
VIQ15,2015-05-25 03:30,25,16.35,16.38,16.35,16.37,17
VIQ15,2015-05-25 04:00,25,16.4,16.44,16.38,16.44,38
VIQ15,2015-05-25 04:30,25,16.44,16.44,16.44,16.44,6
VIQ15,2015-05-25 05:00,25,16.41,16.45,16.41,16.42,5
VIQ15,2015-05-25 05:30,25,16.45,16.46,16.43,16.45,36
VIQ15,2015-05-25 07:00,25,16.44,16.44,16.41,16.41,12
VIQ15,2015-05-25 07:30,25,16.41,16.41,16.4,16.4,9
VIQ15,2015-05-25 08:30,25,16.36,16.36,16.36,16.36,9
VIQ15,2015-05-25 09:00,25,16.35,16.35,16.35,16.35,1
VIQ15,2015-05-25 09:30,25,16.39,16.39,16.39,16.39,4
VIQ15,2015-05-25 10:00,25,16.35,16.4,16.33,16.33,121
VIQ15,2015-05-25 17:00,26,16.35,16.35,16.35,16.35,9
VIQ15,2015-05-25 17:30,26,16.34,16.34,16.34,16.34,6
VIQ15,2015-05-25 19:00,26,16.35,16.39,16.35,16.37,14
VIQ15,2015-05-25 20:00,26,16.35,16.38,16.34,16.34,12
VIQ15,2015-05-25 20:30,26,16.37,16.37,16.36,16.36,12
VIQ15,2015-05-25 21:00,26,16.37,16.37,16.35,16.35,10
VIQ15,2015-05-25 21:30,26,16.33,16.35,16.3,16.35,42
VIQ15,2015-05-25 22:00,26,16.34,16.34,16.33,16.33,28
VIQ15,2015-05-25 22:30,26,16.34,16.34,16.3,16.33,77
VIQ15,2015-05-25 23:00,26,16.33,16.33,16.32,16.32,4
VIQ15,2015-05-25 23:30,26,16.31,16.33,16.31,16.32,60
VIQ15,2015-05-26 00:00,26,16.35,16.35,16.35,16.35,12
VIQ15,2015-05-26 00:30,26,16.35,16.35,16.35,16.35,46
VIQ15,2015-05-26 02:00,26,16.35,16.38,16.3,16.38,87
VIQ15,2015-05-26 02:30,26,16.4,16.51,16.39,16.47,149
VIQ15,2015-05-26 03:00,26,16.48,16.53,16.48,16.5,52
VIQ15,2015-05-26 04:00,26,16.49,16.49,16.45,16.47,35
VIQ15,2015-05-26 04:30,26,16.47,16.47,16.47,16.47,5
VIQ15,2015-05-26 05:00,26,16.47,16.48,16.45,16.45,23
VIQ15,2015-05-26 05:30,26,16.43,16.43,16.36,16.38,61
VIQ15,2015-05-26 06:30,26,16.37,16.37,16.37,16.37,4
VIQ15,2015-05-26 07:00,26,16.4,16.4,16.35,16.35,27
VIQ15,2015-05-26 07:30,26,16.35,16.44,16.32,16.4,224
VIQ15,2015-05-26 08:00,26,16.4,16.48,16.4,16.46,90
VIQ15,2015-05-26 08:30,26,16.5,16.63,16.41,16.58,1804
VIQ15,2015-05-26 09:00,26,16.58,16.65,16.55,16.6,1004
VIQ15,2015-05-26 09:30,26,16.6,16.69,16.58,16.66,940
VIQ15,2015-05-26 10:00,26,16.66,16.73,16.59,16.59,973
VIQ15,2015-05-26 10:30,26,16.59,16.63,16.49,16.6,582
VIQ15,2015-05-26 11:00,26,16.59,16.62,16.52,16.55,140
VIQ15,2015-05-26 11:30,26,16.54,16.69,16.54,16.65,633
VIQ15,2015-05-26 12:00,26,16.67,16.71,16.55,16.57,725
VIQ15,2015-05-26 12:30,26,16.57,16.72,16.57,16.7,691
VIQ15,2015-05-26 13:00,26,16.69,16.71,16.6,16.69,480
VIQ15,2015-05-26 13:30,26,16.69,16.75,16.66,16.72,617
VIQ15,2015-05-26 14:00,26,16.72,16.74,16.65,16.65,1171
VIQ15,2015-05-26 14:30,26,16.65,16.65,16.6,16.64,1125
VIQ15,2015-05-26 15:00,26,16.6,16.62,16.48,16.54,4601
VIQ15,2015-05-26 15:30,27,16.5,16.6,16.5,16.58,422
VIQ15,2015-05-26 16:00,27,16.58,16.58,16.52,16.55,101
VIQ15,2015-05-26 16:30,27,16.5,16.5,16.5,16.5,10
VIQ15,2015-05-26 17:00,27,16.5,16.5,16.5,16.5,2
VIQ15,2015-05-26 17:30,27,16.52,16.52,16.52,16.52,18
VIQ15,2015-05-26 18:00,27,16.5,16.52,16.5,16.52,12
VIQ15,2015-05-26 18:30,27,16.52,16.57,16.52,16.57,36
VIQ15,2015-05-26 19:00,27,16.57,16.57,16.57,16.57,8
VIQ15,2015-05-26 21:00,27,16.57,16.57,16.57,16.57,18
VIQ15,2015-05-26 22:30,27,16.57,16.57,16.57,16.57,3
VIQ15,2015-05-26 23:30,27,16.57,16.57,16.57,16.57,20
VIQ15,2015-05-27 00:00,27,16.57,16.57,16.57,16.57,6
VIQ15,2015-05-27 02:00,27,16.52,16.57,16.52,16.57,14
VIQ15,2015-05-27 02:30,27,16.55,16.55,16.55,16.55,14
VIQ15,2015-05-27 03:30,27,16.56,16.56,16.56,16.56,2
VIQ15,2015-05-27 04:00,27,16.55,16.58,16.55,16.55,14
VIQ15,2015-05-27 04:30,27,16.55,16.55,16.55,16.55,5
VIQ15,2015-05-27 05:00,27,16.55,16.55,16.55,16.55,10
VIQ15,2015-05-27 05:30,27,16.55,16.55,16.55,16.55,8
VIQ15,2015-05-27 06:00,27,16.53,16.53,16.5,16.52,46
VIQ15,2015-05-27 06:30,27,16.5,16.53,16.48,16.5,19
VIQ15,2015-05-27 07:00,27,16.48,16.49,16.46,16.48,72
VIQ15,2015-05-27 07:30,27,16.48,16.51,16.48,16.51,92
VIQ15,2015-05-27 08:00,27,16.52,16.54,16.5,16.54,22
VIQ15,2015-05-27 08:30,27,16.52,16.6,16.32,16.38,1856
VIQ15,2015-05-27 09:00,27,16.37,16.38,16.32,16.35,632
VIQ15,2015-05-27 09:30,27,16.35,16.38,16.32,16.32,237
VIQ15,2015-05-27 10:00,27,16.3,16.35,16.25,16.3,527
VIQ15,2015-05-27 10:30,27,16.3,16.3,16.23,16.3,973
VIQ15,2015-05-27 11:00,27,16.3,16.3,16.25,16.26,515
VIQ15,2015-05-27 11:30,27,16.28,16.3,16.27,16.29,32
VIQ15,2015-05-27 12:00,27,16.29,16.29,16.22,16.24,220
VIQ15,2015-05-27 12:30,27,16.22,16.25,16.22,16.25,265
VIQ15,2015-05-27 13:00,27,16.23,16.24,16.18,16.21,444
VIQ15,2015-05-27 13:30,27,16.2,16.24,16.2,16.2,227
VIQ15,2015-05-27 14:00,27,16.19,16.21,16.15,16.2,718
VIQ15,2015-05-27 14:30,27,16.18,16.3,16.15,16.28,1073
VIQ15,2015-05-27 15:00,27,16.27,16.35,16.25,16.35,1841
VIQ15,2015-05-27 15:30,28,16.3,16.33,16.3,16.32,42
VIQ15,2015-05-27 16:00,28,16.32,16.36,16.32,16.35,101
VIQ15,2015-05-27 17:00,28,16.35,16.35,16.33,16.33,3
VIQ15,2015-05-27 17:30,28,16.33,16.33,16.33,16.33,6
VIQ15,2015-05-27 18:30,28,16.33,16.33,16.33,16.33,10
VIQ15,2015-05-27 19:00,28,16.3,16.3,16.3,16.3,1
VIQ15,2015-05-27 20:30,28,16.3,16.3,16.3,16.3,2
VIQ15,2015-05-27 22:30,28,16.32,16.32,16.32,16.32,10
VIQ15,2015-05-27 23:00,28,16.33,16.33,16.33,16.33,2
VIQ15,2015-05-28 01:30,28,16.32,16.35,16.32,16.35,17
VIQ15,2015-05-28 02:00,28,16.35,16.35,16.35,16.35,26
VIQ15,2015-05-28 02:30,28,16.35,16.4,16.35,16.4,19
VIQ15,2015-05-28 03:30,28,16.4,16.4,16.4,16.4,5
VIQ15,2015-05-28 04:00,28,16.35,16.37,16.35,16.37,4
VIQ15,2015-05-28 05:00,28,16.35,16.35,16.35,16.35,4
VIQ15,2015-05-28 05:30,28,16.35,16.35,16.35,16.35,5
VIQ15,2015-05-28 06:00,28,16.35,16.35,16.35,16.35,13
VIQ15,2015-05-28 06:30,28,16.39,16.4,16.39,16.4,5
VIQ15,2015-05-28 07:00,28,16.4,16.42,16.4,16.41,35
VIQ15,2015-05-28 07:30,28,16.4,16.41,16.38,16.38,59
VIQ15,2015-05-28 08:00,28,16.39,16.39,16.37,16.37,38
VIQ15,2015-05-28 08:30,28,16.35,16.5,16.3,16.48,830
VIQ15,2015-05-28 09:00,28,16.5,16.51,16.39,16.4,501
VIQ15,2015-05-28 09:30,28,16.45,16.51,16.42,16.46,354
VIQ15,2015-05-28 10:00,28,16.45,16.48,16.37,16.43,669
VIQ15,2015-05-28 10:30,28,16.4,16.53,16.4,16.45,707
VIQ15,2015-05-28 11:00,28,16.45,16.5,16.41,16.43,286
VIQ15,2015-05-28 11:30,28,16.45,16.54,16.42,16.45,262
VIQ15,2015-05-28 12:00,28,16.45,16.52,16.4,16.48,262
VIQ15,2015-05-28 12:30,28,16.46,16.48,16.4,16.45,183
VIQ15,2015-05-28 13:00,28,16.47,16.47,16.37,16.38,134
VIQ15,2015-05-28 13:30,28,16.38,16.43,16.38,16.41,185
VIQ15,2015-05-28 14:00,28,16.43,16.48,16.37,16.43,526
VIQ15,2015-05-28 14:30,28,16.43,16.46,16.35,16.39,796
VIQ15,2015-05-28 15:00,28,16.4,16.4,16.3,16.3,2013
VIQ15,2015-05-28 15:30,29,16.34,16.39,16.34,16.36,155
VIQ15,2015-05-28 16:00,29,16.35,16.36,16.34,16.35,39
VIQ15,2015-05-28 16:30,29,16.4,16.4,16.4,16.4,3
VIQ15,2015-05-28 17:00,29,16.38,16.38,16.37,16.37,15
VIQ15,2015-05-28 20:30,29,16.37,16.37,16.37,16.37,22
VIQ15,2015-05-28 21:00,29,16.37,16.38,16.37,16.38,8
VIQ15,2015-05-28 21:30,29,16.38,16.38,16.38,16.38,9
VIQ15,2015-05-28 22:30,29,16.38,16.38,16.38,16.38,1
VIQ15,2015-05-29 01:30,29,16.38,16.4,16.38,16.4,6
VIQ15,2015-05-29 02:00,29,16.43,16.47,16.42,16.46,70
VIQ15,2015-05-29 02:30,29,16.47,16.52,16.47,16.49,185
VIQ15,2015-05-29 03:00,29,16.5,16.58,16.5,16.55,180
VIQ15,2015-05-29 03:30,29,16.5,16.52,16.5,16.52,18
VIQ15,2015-05-29 04:00,29,16.54,16.54,16.54,16.54,4
VIQ15,2015-05-29 04:30,29,16.55,16.56,16.5,16.5,24
VIQ15,2015-05-29 05:00,29,16.51,16.51,16.45,16.45,17
VIQ15,2015-05-29 05:30,29,16.4,16.4,16.38,16.4,40
VIQ15,2015-05-29 06:00,29,16.4,16.4,16.4,16.4,5
VIQ15,2015-05-29 06:30,29,16.43,16.43,16.43,16.43,12
VIQ15,2015-05-29 07:00,29,16.42,16.43,16.42,16.43,21
VIQ15,2015-05-29 07:30,29,16.43,16.47,16.38,16.45,104
VIQ15,2015-05-29 08:00,29,16.43,16.45,16.41,16.42,107
VIQ15,2015-05-29 08:30,29,16.44,16.52,16.4,16.43,1057
VIQ15,2015-05-29 09:00,29,16.45,16.5,16.4,16.47,342
VIQ15,2015-05-29 09:30,29,16.47,16.59,16.46,16.53,1144
VIQ15,2015-05-29 10:00,29,16.53,16.63,16.5,16.62,1644
VIQ15,2015-05-29 10:30,29,16.6,16.62,16.45,16.48,681
VIQ15,2015-05-29 11:00,29,16.45,16.5,16.43,16.43,127
VIQ15,2015-05-29 11:30,29,16.44,16.44,16.35,16.4,379
VIQ15,2015-05-29 12:00,29,16.38,16.42,16.32,16.35,125
VIQ15,2015-05-29 12:30,29,16.34,16.41,16.32,16.39,486
VIQ15,2015-05-29 13:00,29,16.4,16.55,16.38,16.55,868
VIQ15,2015-05-29 13:30,29,16.55,16.58,16.47,16.49,418
VIQ15,2015-05-29 14:00,29,16.5,16.55,16.45,16.5,556
VIQ15,2015-05-29 14:30,29,16.47,16.55,16.38,16.48,1098
VIQ15,2015-05-29 15:00,29,16.5,16.55,16.45,16.45,1077
VIQ15,2015-05-31 17:30,1,16.4,16.4,16.4,16.4,2
VIQ15,2015-05-31 18:30,1,16.45,16.45,16.45,16.45,7
VIQ15,2015-06-01 00:30,1,16.4,16.4,16.38,16.38,6
VIQ15,2015-06-01 01:00,1,16.4,16.42,16.4,16.4,3
VIQ15,2015-06-01 01:30,1,16.37,16.37,16.37,16.37,12
VIQ15,2015-06-01 02:00,1,16.37,16.4,16.32,16.32,76
VIQ15,2015-06-01 02:30,1,16.35,16.36,16.3,16.35,46
VIQ15,2015-06-01 03:00,1,16.35,16.4,16.33,16.39,22
VIQ15,2015-06-01 03:30,1,16.38,16.45,16.37,16.4,84
VIQ15,2015-06-01 04:00,1,16.45,16.47,16.45,16.47,20
VIQ15,2015-06-01 04:30,1,16.48,16.53,16.45,16.5,42
VIQ15,2015-06-01 05:00,1,16.47,16.47,16.37,16.37,22
VIQ15,2015-06-01 05:30,1,16.4,16.47,16.35,16.47,188
VIQ15,2015-06-01 06:00,1,16.45,16.47,16.38,16.4,66
VIQ15,2015-06-01 06:30,1,16.35,16.37,16.3,16.35,41
VIQ15,2015-06-01 07:00,1,16.4,16.43,16.38,16.4,55
VIQ15,2015-06-01 07:30,1,16.37,16.42,16.35,16.4,60
VIQ15,2015-06-01 08:00,1,16.37,16.39,16.33,16.35,147
VIQ15,2015-06-01 08:30,1,16.35,16.53,16.33,16.42,1124
VIQ15,2015-06-01 09:00,1,16.4,16.52,16.33,16.42,1521
VIQ15,2015-06-01 09:30,1,16.4,16.48,16.37,16.37,873
VIQ15,2015-06-01 10:00,1,16.35,16.47,16.35,16.47,332
VIQ15,2015-06-01 10:30,1,16.45,16.47,16.38,16.4,746
VIQ15,2015-06-01 11:00,1,16.35,16.4,16.29,16.32,426
VIQ15,2015-06-01 11:30,1,16.3,16.34,16.28,16.28,117
VIQ15,2015-06-01 12:00,1,16.25,16.33,16.25,16.32,97
VIQ15,2015-06-01 12:30,1,16.3,16.32,16.25,16.32,173
VIQ15,2015-06-01 13:00,1,16.3,16.33,16.25,16.3,362
VIQ15,2015-06-01 13:30,1,16.3,16.37,16.29,16.32,425
VIQ15,2015-06-01 14:00,1,16.32,16.35,16.3,16.34,94
VIQ15,2015-06-01 14:30,1,16.34,16.4,16.3,16.38,2015
VIQ15,2015-06-01 15:00,1,16.39,16.4,16.3,16.39,1446
VIQ15,2015-06-01 15:30,2,16.35,16.4,16.33,16.4,140
VIQ15,2015-06-01 16:00,2,16.37,16.37,16.37,16.37,10
VIQ15,2015-06-01 16:30,2,16.38,16.38,16.38,16.38,11
VIQ15,2015-06-01 17:30,2,16.38,16.38,16.38,16.38,19
VIQ15,2015-06-01 20:00,2,16.35,16.37,16.35,16.37,3
VIQ15,2015-06-01 21:00,2,16.37,16.37,16.37,16.37,1
VIQ15,2015-06-01 21:30,2,16.37,16.4,16.37,16.4,45
VIQ15,2015-06-01 22:00,2,16.41,16.41,16.41,16.41,3
VIQ15,2015-06-01 22:30,2,16.4,16.41,16.4,16.41,8
VIQ15,2015-06-02 01:00,2,16.42,16.45,16.41,16.41,15
VIQ15,2015-06-02 01:30,2,16.35,16.37,16.35,16.37,4
VIQ15,2015-06-02 02:00,2,16.35,16.4,16.35,16.4,6
VIQ15,2015-06-02 02:30,2,16.4,16.41,16.39,16.4,22
VIQ15,2015-06-02 03:00,2,16.45,16.5,16.45,16.5,84
VIQ15,2015-06-02 03:30,2,16.5,16.63,16.5,16.6,320
VIQ15,2015-06-02 04:00,2,16.6,16.6,16.6,16.6,49
VIQ15,2015-06-02 04:30,2,16.55,16.6,16.55,16.6,23
VIQ15,2015-06-02 05:00,2,16.55,16.55,16.42,16.43,93
VIQ15,2015-06-02 05:30,2,16.45,16.5,16.4,16.5,120
VIQ15,2015-06-02 06:00,2,16.5,16.5,16.45,16.45,23
VIQ15,2015-06-02 06:30,2,16.45,16.5,16.45,16.49,28
VIQ15,2015-06-02 07:00,2,16.49,16.55,16.45,16.5,247
VIQ15,2015-06-02 07:30,2,16.48,16.48,16.43,16.45,58
VIQ15,2015-06-02 08:00,2,16.5,16.53,16.47,16.5,719
VIQ15,2015-06-02 08:30,2,16.5,16.59,16.44,16.54,1199
VIQ15,2015-06-02 09:00,2,16.55,16.59,16.46,16.54,781
VIQ15,2015-06-02 09:30,2,16.5,16.51,16.43,16.5,466
VIQ15,2015-06-02 10:00,2,16.5,16.54,16.45,16.49,534
VIQ15,2015-06-02 10:30,2,16.5,16.5,16.47,16.49,61
VIQ15,2015-06-02 11:00,2,16.49,16.49,16.35,16.37,680
VIQ15,2015-06-02 11:30,2,16.38,16.38,16.32,16.38,711
VIQ15,2015-06-02 12:00,2,16.38,16.4,16.33,16.4,236
VIQ15,2015-06-02 12:30,2,16.4,16.43,16.36,16.39,842
VIQ15,2015-06-02 13:00,2,16.4,16.48,16.39,16.45,414
VIQ15,2015-06-02 13:30,2,16.45,16.53,16.45,16.48,401
VIQ15,2015-06-02 14:00,2,16.46,16.55,16.45,16.45,676
VIQ15,2015-06-02 14:30,2,16.49,16.6,16.49,16.55,919
VIQ15,2015-06-02 15:00,2,16.53,16.65,16.53,16.62,1245
VIQ15,2015-06-02 15:30,3,16.6,16.61,16.56,16.56,229
VIQ15,2015-06-02 16:00,3,16.56,16.56,16.56,16.56,2
VIQ15,2015-06-02 16:30,3,16.58,16.58,16.55,16.55,30
VIQ15,2015-06-02 17:00,3,16.52,16.52,16.52,16.52,2
VIQ15,2015-06-02 17:30,3,16.5,16.52,16.49,16.52,15
VIQ15,2015-06-02 19:00,3,16.55,16.57,16.55,16.55,14
VIQ15,2015-06-02 22:00,3,16.54,16.55,16.54,16.55,9
VIQ15,2015-06-03 00:00,3,16.51,16.52,16.51,16.52,98
VIQ15,2015-06-03 01:00,3,16.49,16.5,16.46,16.5,38
VIQ15,2015-06-03 01:30,3,16.46,16.46,16.46,16.46,6
VIQ15,2015-06-03 02:00,3,16.46,16.58,16.46,16.53,84
VIQ15,2015-06-03 02:30,3,16.5,16.51,16.45,16.45,52
VIQ15,2015-06-03 03:00,3,16.45,16.46,16.44,16.45,61
VIQ15,2015-06-03 03:30,3,16.49,16.49,16.45,16.45,21
VIQ15,2015-06-03 04:00,3,16.48,16.49,16.48,16.49,36
VIQ15,2015-06-03 04:30,3,16.5,16.5,16.5,16.5,10
VIQ15,2015-06-03 05:00,3,16.45,16.45,16.44,16.44,16
VIQ15,2015-06-03 05:30,3,16.45,16.49,16.44,16.45,86
VIQ15,2015-06-03 06:00,3,16.45,16.47,16.39,16.4,364
VIQ15,2015-06-03 06:30,3,16.4,16.4,16.32,16.37,277
VIQ15,2015-06-03 07:00,3,16.37,16.42,16.37,16.41,205
VIQ15,2015-06-03 07:30,3,16.35,16.45,16.35,16.45,484
VIQ15,2015-06-03 08:00,3,16.45,16.5,16.43,16.47,748
VIQ15,2015-06-03 08:30,3,16.45,16.54,16.4,16.42,2060
VIQ15,2015-06-03 09:00,3,16.45,16.51,16.35,16.37,2201
VIQ15,2015-06-03 09:30,3,16.35,16.4,16.3,16.37,726
VIQ15,2015-06-03 10:00,3,16.38,16.4,16.32,16.4,532
VIQ15,2015-06-03 10:30,3,16.37,16.47,16.35,16.42,695
VIQ15,2015-06-03 11:00,3,16.44,16.47,16.41,16.45,433
VIQ15,2015-06-03 11:30,3,16.45,16.47,16.42,16.45,268
VIQ15,2015-06-03 12:00,3,16.44,16.45,16.41,16.45,242
VIQ15,2015-06-03 12:30,3,16.45,16.45,16.42,16.42,86
VIQ15,2015-06-03 13:00,3,16.4,16.43,16.35,16.38,283
VIQ15,2015-06-03 13:30,3,16.38,16.43,16.38,16.4,512
VIQ15,2015-06-03 14:00,3,16.38,16.45,16.38,16.43,266
VIQ15,2015-06-03 14:30,3,16.43,16.45,16.38,16.38,1294
VIQ15,2015-06-03 15:00,3,16.38,16.4,16.25,16.32,961
VIQ15,2015-06-03 15:30,4,16.3,16.35,16.3,16.35,61
VIQ15,2015-06-03 16:00,4,16.34,16.34,16.34,16.34,8
VIQ15,2015-06-03 16:30,4,16.35,16.4,16.35,16.4,4
VIQ15,2015-06-03 17:00,4,16.4,16.41,16.37,16.37,8
VIQ15,2015-06-03 17:30,4,16.37,16.37,16.37,16.37,1
VIQ15,2015-06-03 18:30,4,16.35,16.38,16.35,16.37,110
VIQ15,2015-06-03 19:00,4,16.36,16.36,16.36,16.36,5
VIQ15,2015-06-03 19:30,4,16.38,16.41,16.38,16.4,18
VIQ15,2015-06-03 20:30,4,16.41,16.41,16.41,16.41,5
VIQ15,2015-06-03 21:00,4,16.4,16.4,16.38,16.38,14
VIQ15,2015-06-03 21:30,4,16.39,16.39,16.39,16.39,2
VIQ15,2015-06-03 22:30,4,16.39,16.4,16.39,16.4,15
VIQ15,2015-06-03 23:30,4,16.42,16.45,16.42,16.42,176
VIQ15,2015-06-04 01:30,4,16.43,16.43,16.43,16.43,1
VIQ15,2015-06-04 02:00,4,16.45,16.45,16.42,16.45,22
VIQ15,2015-06-04 02:30,4,16.45,16.58,16.45,16.57,149
VIQ15,2015-06-04 03:00,4,16.56,16.63,16.54,16.57,141
VIQ15,2015-06-04 03:30,4,16.59,16.64,16.59,16.6,60
VIQ15,2015-06-04 04:00,4,16.55,16.55,16.54,16.55,30
VIQ15,2015-06-04 04:30,4,16.55,16.59,16.54,16.59,29
VIQ15,2015-06-04 05:00,4,16.55,16.55,16.54,16.55,10
VIQ15,2015-06-04 05:30,4,16.6,16.61,16.58,16.58,71
VIQ15,2015-06-04 06:00,4,16.58,16.59,16.55,16.57,111
VIQ15,2015-06-04 06:30,4,16.6,16.6,16.5,16.5,72
VIQ15,2015-06-04 07:00,4,16.49,16.52,16.48,16.49,234
VIQ15,2015-06-04 07:30,4,16.5,16.53,16.45,16.5,235
VIQ15,2015-06-04 08:00,4,16.49,16.57,16.49,16.57,887
VIQ15,2015-06-04 08:30,4,16.55,16.68,16.47,16.57,4831
VIQ15,2015-06-04 09:00,4,16.58,16.6,16.5,16.57,1449
VIQ15,2015-06-04 09:30,4,16.6,16.67,16.55,16.65,1271
VIQ15,2015-06-04 10:00,4,16.67,16.74,16.6,16.63,1430
VIQ15,2015-06-04 10:30,4,16.65,16.7,16.59,16.65,922
VIQ15,2015-06-04 11:00,4,16.63,16.68,16.61,16.68,750
VIQ15,2015-06-04 11:30,4,16.67,16.69,16.61,16.68,227
VIQ15,2015-06-04 12:00,4,16.67,16.83,16.66,16.73,2083
VIQ15,2015-06-04 12:30,4,16.74,16.8,16.7,16.75,991
VIQ15,2015-06-04 13:00,4,16.75,16.79,16.65,16.73,569
VIQ15,2015-06-04 13:30,4,16.72,16.8,16.7,16.75,842
VIQ15,2015-06-04 14:00,4,16.76,16.79,16.71,16.75,1078
VIQ15,2015-06-04 14:30,4,16.78,16.8,16.7,16.74,2029
VIQ15,2015-06-04 15:00,4,16.7,16.75,16.6,16.7,2393
VIQ15,2015-06-04 15:30,5,16.7,16.73,16.68,16.7,46
VIQ15,2015-06-04 16:00,5,16.69,16.7,16.69,16.7,111
VIQ15,2015-06-04 16:30,5,16.65,16.75,16.65,16.75,79
VIQ15,2015-06-04 18:00,5,16.7,16.72,16.7,16.72,90
VIQ15,2015-06-04 18:30,5,16.7,16.7,16.69,16.7,22
VIQ15,2015-06-04 19:30,5,16.69,16.69,16.69,16.69,22
VIQ15,2015-06-04 22:00,5,16.7,16.7,16.7,16.7,5
VIQ15,2015-06-05 00:30,5,16.7,16.72,16.7,16.7,5
VIQ15,2015-06-05 01:30,5,16.7,16.7,16.7,16.7,12
VIQ15,2015-06-05 02:00,5,16.7,16.7,16.63,16.65,91
VIQ15,2015-06-05 02:30,5,16.65,16.69,16.65,16.67,46
VIQ15,2015-06-05 03:00,5,16.69,16.7,16.65,16.66,33
VIQ15,2015-06-05 03:30,5,16.65,16.68,16.65,16.68,14
VIQ15,2015-06-05 04:00,5,16.7,16.7,16.68,16.68,10
VIQ15,2015-06-05 04:30,5,16.7,16.7,16.65,16.7,22
VIQ15,2015-06-05 05:00,5,16.7,16.75,16.68,16.73,236
VIQ15,2015-06-05 05:30,5,16.75,16.76,16.7,16.75,55
VIQ15,2015-06-05 06:00,5,16.75,16.75,16.74,16.74,9
VIQ15,2015-06-05 06:30,5,16.73,16.74,16.68,16.7,443
VIQ15,2015-06-05 07:00,5,16.72,16.77,16.7,16.77,146
VIQ15,2015-06-05 07:30,5,16.75,16.9,16.72,16.75,726
VIQ15,2015-06-05 08:00,5,16.77,16.85,16.75,16.8,498
VIQ15,2015-06-05 08:30,5,16.8,16.88,16.7,16.7,1220
VIQ15,2015-06-05 09:00,5,16.7,16.7,16.57,16.61,971
VIQ15,2015-06-05 09:30,5,16.61,16.7,16.55,16.65,724
VIQ15,2015-06-05 10:00,5,16.65,16.69,16.6,16.65,770
VIQ15,2015-06-05 10:30,5,16.61,16.69,16.61,16.65,508
VIQ15,2015-06-05 11:00,5,16.65,16.73,16.65,16.73,456
VIQ15,2015-06-05 11:30,5,16.73,16.78,16.68,16.72,670
VIQ15,2015-06-05 12:00,5,16.7,16.75,16.68,16.7,188
VIQ15,2015-06-05 12:30,5,16.68,16.73,16.66,16.7,293
VIQ15,2015-06-05 13:00,5,16.69,16.74,16.66,16.73,1087
VIQ15,2015-06-05 13:30,5,16.73,16.74,16.63,16.68,761
VIQ15,2015-06-05 14:00,5,16.65,16.7,16.58,16.63,1704
VIQ15,2015-06-05 14:30,5,16.64,16.68,16.55,16.62,2528
VIQ15,2015-06-05 15:00,5,16.6,16.65,16.55,16.65,3420
VIQ15,2015-06-07 17:00,8,16.63,16.64,16.6,16.63,28
VIQ15,2015-06-07 17:30,8,16.64,16.64,16.63,16.63,7
VIQ15,2015-06-07 19:30,8,16.65,16.71,16.6,16.6,66
VIQ15,2015-06-07 20:00,8,16.71,16.71,16.68,16.69,16
VIQ15,2015-06-07 20:30,8,16.71,16.71,16.71,16.71,4
VIQ15,2015-06-07 22:00,8,16.68,16.68,16.68,16.68,1
VIQ15,2015-06-07 23:00,8,16.7,16.7,16.67,16.67,8
VIQ15,2015-06-08 00:00,8,16.67,16.67,16.67,16.67,5
VIQ15,2015-06-08 00:30,8,16.65,16.67,16.63,16.63,13
VIQ15,2015-06-08 01:00,8,16.65,16.65,16.65,16.65,2
VIQ15,2015-06-08 02:00,8,16.62,16.65,16.62,16.65,13
VIQ15,2015-06-08 02:30,8,16.6,16.69,16.6,16.65,22
VIQ15,2015-06-08 03:00,8,16.62,16.65,16.62,16.65,12
VIQ15,2015-06-08 03:30,8,16.65,16.65,16.58,16.6,22
VIQ15,2015-06-08 04:00,8,16.6,16.6,16.6,16.6,2
VIQ15,2015-06-08 05:00,8,16.65,16.65,16.64,16.64,7
VIQ15,2015-06-08 05:30,8,16.64,16.69,16.64,16.64,98
VIQ15,2015-06-08 06:00,8,16.65,16.66,16.63,16.65,75
VIQ15,2015-06-08 06:30,8,16.65,16.67,16.61,16.66,135
VIQ15,2015-06-08 07:00,8,16.64,16.67,16.64,16.65,61
VIQ15,2015-06-08 07:30,8,16.62,16.69,16.6,16.67,79
VIQ15,2015-06-08 08:00,8,16.67,16.68,16.64,16.68,210
VIQ15,2015-06-08 08:30,8,16.65,16.72,16.62,16.7,268
VIQ15,2015-06-08 10:30,8,16.84,16.84,16.84,16.84,2
VIQ15,2015-06-08 11:00,8,16.82,16.84,16.77,16.79,183
VIQ15,2015-06-08 11:30,8,16.8,16.85,16.79,16.84,489
VIQ15,2015-06-08 12:00,8,16.82,16.87,16.82,16.87,214
VIQ15,2015-06-08 12:30,8,16.86,16.94,16.84,16.89,716
VIQ15,2015-06-08 13:00,8,16.89,16.94,16.85,16.87,312
VIQ15,2015-06-08 13:30,8,16.85,16.85,16.77,16.8,980
VIQ15,2015-06-08 14:00,8,16.8,16.85,16.75,16.8,427
VIQ15,2015-06-08 14:30,8,16.8,16.89,16.8,16.85,770
VIQ15,2015-06-08 15:00,8,16.85,16.9,16.8,16.85,1112
VIQ15,2015-06-08 15:30,9,16.88,16.88,16.83,16.88,124
VIQ15,2015-06-08 16:00,9,16.85,16.85,16.83,16.84,73
VIQ15,2015-06-08 16:30,9,16.84,16.84,16.84,16.84,5
VIQ15,2015-06-08 17:00,9,16.85,16.85,16.85,16.85,1
VIQ15,2015-06-08 18:30,9,16.84,16.85,16.84,16.85,7
VIQ15,2015-06-08 19:00,9,16.86,16.87,16.85,16.87,5
VIQ15,2015-06-08 20:00,9,16.83,16.83,16.83,16.83,4
VIQ15,2015-06-09 00:00,9,16.85,16.85,16.85,16.85,10
VIQ15,2015-06-09 00:30,9,16.88,16.88,16.88,16.88,4
VIQ15,2015-06-09 02:00,9,16.85,16.85,16.8,16.81,20
VIQ15,2015-06-09 02:30,9,16.8,16.85,16.8,16.85,10
VIQ15,2015-06-09 03:00,9,16.85,16.85,16.85,16.85,4
VIQ15,2015-06-09 03:30,9,16.85,16.85,16.81,16.85,220
VIQ15,2015-06-09 04:00,9,16.86,16.94,16.85,16.9,528
VIQ15,2015-06-09 04:30,9,16.9,16.99,16.9,16.99,150
VIQ15,2015-06-09 05:00,9,16.95,17,16.93,16.93,134
VIQ15,2015-06-09 05:30,9,16.93,16.98,16.9,16.92,73
VIQ15,2015-06-09 06:00,9,16.9,16.9,16.9,16.9,9
VIQ15,2015-06-09 06:30,9,16.94,16.94,16.88,16.9,113
VIQ15,2015-06-09 07:00,9,16.9,16.9,16.85,16.87,88
VIQ15,2015-06-09 07:30,9,16.88,16.9,16.85,16.89,247
VIQ15,2015-06-09 08:00,9,16.89,16.9,16.82,16.85,366
VIQ15,2015-06-09 08:30,9,16.85,16.9,16.73,16.89,1235
VIQ15,2015-06-09 09:00,9,16.9,16.94,16.8,16.94,826
VIQ15,2015-06-09 09:30,9,16.95,16.95,16.77,16.78,852
VIQ15,2015-06-09 10:00,9,16.78,16.88,16.77,16.84,632
VIQ15,2015-06-09 10:30,9,16.83,16.83,16.74,16.79,286
VIQ15,2015-06-09 11:00,9,16.75,16.8,16.73,16.75,637
VIQ15,2015-06-09 11:30,9,16.75,16.77,16.7,16.72,356
VIQ15,2015-06-09 12:00,9,16.7,16.72,16.67,16.68,173
VIQ15,2015-06-09 12:30,9,16.66,16.75,16.66,16.72,373
VIQ15,2015-06-09 13:00,9,16.72,16.75,16.67,16.68,768
VIQ15,2015-06-09 13:30,9,16.67,16.73,16.65,16.7,351
VIQ15,2015-06-09 14:00,9,16.73,16.79,16.68,16.77,937
VIQ15,2015-06-09 14:30,9,16.75,16.8,16.68,16.74,1817
VIQ15,2015-06-09 15:00,9,16.73,16.75,16.65,16.69,1670
VIQ15,2015-06-09 15:30,10,16.74,16.74,16.7,16.7,90
VIQ15,2015-06-09 16:00,10,16.7,16.7,16.7,16.7,2
VIQ15,2015-06-09 16:30,10,16.7,16.7,16.7,16.7,4
VIQ15,2015-06-09 17:30,10,16.69,16.71,16.69,16.7,41
VIQ15,2015-06-09 18:00,10,16.7,16.7,16.7,16.7,2
VIQ15,2015-06-09 18:30,10,16.7,16.7,16.7,16.7,2
VIQ15,2015-06-09 19:30,10,16.69,16.69,16.66,16.66,23
VIQ15,2015-06-09 20:00,10,16.67,16.67,16.67,16.67,1
VIQ15,2015-06-09 20:30,10,16.65,16.65,16.65,16.65,2
VIQ15,2015-06-09 21:00,10,16.66,16.66,16.66,16.66,3
VIQ15,2015-06-09 22:00,10,16.65,16.7,16.65,16.7,7
VIQ15,2015-06-09 22:30,10,16.66,16.66,16.62,16.62,17
VIQ15,2015-06-09 23:00,10,16.66,16.66,16.66,16.66,1
VIQ15,2015-06-09 23:30,10,16.68,16.69,16.67,16.67,3
VIQ15,2015-06-10 00:00,10,16.69,16.69,16.68,16.69,6
VIQ15,2015-06-10 00:30,10,16.7,16.7,16.68,16.69,11
VIQ15,2015-06-10 01:00,10,16.69,16.69,16.67,16.67,6
VIQ15,2015-06-10 01:30,10,16.66,16.66,16.66,16.66,1
VIQ15,2015-06-10 02:00,10,16.65,16.72,16.64,16.64,55
VIQ15,2015-06-10 02:30,10,16.65,16.65,16.6,16.6,50
VIQ15,2015-06-10 03:00,10,16.65,16.65,16.61,16.63,13
VIQ15,2015-06-10 04:30,10,16.6,16.63,16.57,16.58,150
VIQ15,2015-06-10 05:00,10,16.58,16.59,16.55,16.58,39
VIQ15,2015-06-10 05:30,10,16.55,16.6,16.55,16.59,4
VIQ15,2015-06-10 06:00,10,16.58,16.58,16.57,16.57,48
VIQ15,2015-06-10 06:30,10,16.57,16.6,16.57,16.58,30
VIQ15,2015-06-10 07:00,10,16.58,16.58,16.55,16.55,42
VIQ15,2015-06-10 07:30,10,16.6,16.6,16.55,16.58,238
VIQ15,2015-06-10 08:00,10,16.58,16.59,16.55,16.58,556
VIQ15,2015-06-10 08:30,10,16.55,16.58,16.45,16.52,1945
VIQ15,2015-06-10 09:00,10,16.5,16.55,16.45,16.45,3203
VIQ15,2015-06-10 09:30,10,16.45,16.47,16.37,16.4,2077
VIQ15,2015-06-10 10:00,10,16.39,16.47,16.3,16.35,3671
VIQ15,2015-06-10 10:30,10,16.3,16.38,16.25,16.34,2071
VIQ15,2015-06-10 11:00,10,16.34,16.37,16.32,16.33,755
VIQ15,2015-06-10 11:30,10,16.34,16.35,16.3,16.35,166
VIQ15,2015-06-10 12:00,10,16.32,16.35,16.27,16.3,382
VIQ15,2015-06-10 12:30,10,16.32,16.32,16.3,16.3,164
VIQ15,2015-06-10 13:00,10,16.3,16.32,16.25,16.27,1112
VIQ15,2015-06-10 13:30,10,16.27,16.28,16.22,16.23,1485
VIQ15,2015-06-10 14:00,10,16.24,16.25,16.2,16.21,437
VIQ15,2015-06-10 14:30,10,16.21,16.3,16.2,16.23,2623
VIQ15,2015-06-10 15:00,10,16.24,16.25,16.15,16.19,1645
VIQ15,2015-06-10 15:30,11,16.15,16.19,16.15,16.15,26
VIQ15,2015-06-10 16:00,11,16.18,16.18,16.15,16.18,85
VIQ15,2015-06-10 16:30,11,16.16,16.16,16.14,16.16,84
VIQ15,2015-06-10 20:00,11,16.2,16.2,16.2,16.2,1
VIQ15,2015-06-10 23:00,11,16.18,16.18,16.18,16.18,8
VIQ15,2015-06-11 02:00,11,16.2,16.2,16.16,16.16,5
VIQ15,2015-06-11 02:30,11,16.17,16.17,16.15,16.15,8
VIQ15,2015-06-11 03:00,11,16.15,16.16,16.1,16.15,26
VIQ15,2015-06-11 04:00,11,16.15,16.15,16.15,16.15,2
VIQ15,2015-06-11 04:30,11,16.16,16.16,16.14,16.15,88
VIQ15,2015-06-11 06:30,11,16.15,16.15,16.09,16.09,26
VIQ15,2015-06-11 07:00,11,16.1,16.12,16.08,16.11,70
VIQ15,2015-06-11 07:30,11,16.12,16.13,16.1,16.11,19
VIQ15,2015-06-11 08:00,11,16.1,16.15,16.1,16.1,237
VIQ15,2015-06-11 08:30,11,16.1,16.12,16,16.03,1521
VIQ15,2015-06-11 09:00,11,16.02,16.05,15.94,15.97,2841
VIQ15,2015-06-11 09:30,11,15.98,16.14,15.95,16.11,2089
VIQ15,2015-06-11 10:00,11,16.15,16.15,16.02,16.05,917
VIQ15,2015-06-11 10:30,11,16.05,16.11,16.03,16.1,1729
VIQ15,2015-06-11 11:00,11,16.1,16.12,16.08,16.09,1279
VIQ15,2015-06-11 11:30,11,16.09,16.09,16,16.07,1014
VIQ15,2015-06-11 12:00,11,16.05,16.07,15.99,16,746
VIQ15,2015-06-11 12:30,11,16,16.01,15.9,15.92,1026
VIQ15,2015-06-11 13:00,11,15.91,15.95,15.9,15.93,487
VIQ15,2015-06-11 13:30,11,15.95,16,15.9,15.99,485
VIQ15,2015-06-11 14:00,11,15.99,16,15.9,15.98,701
VIQ15,2015-06-11 14:30,11,15.98,16,15.92,16,1387
VIQ15,2015-06-11 15:00,11,15.98,16,15.9,15.9,2914
VIQ15,2015-06-11 15:30,12,15.95,15.95,15.93,15.93,51
VIQ15,2015-06-11 16:00,12,15.93,15.93,15.93,15.93,3
VIQ15,2015-06-11 16:30,12,15.93,15.93,15.9,15.92,9
VIQ15,2015-06-11 17:00,12,15.9,15.9,15.9,15.9,2
VIQ15,2015-06-11 17:30,12,15.91,15.91,15.91,15.91,5
VIQ15,2015-06-11 18:00,12,15.91,15.91,15.9,15.9,10
VIQ15,2015-06-11 18:30,12,15.9,15.92,15.9,15.92,8
VIQ15,2015-06-11 19:00,12,15.93,15.97,15.93,15.97,45
VIQ15,2015-06-11 20:30,12,16,16,16,16,1
VIQ15,2015-06-11 21:00,12,15.99,16,15.98,16,74
VIQ15,2015-06-11 21:30,12,16.01,16.01,16,16,20
VIQ15,2015-06-11 22:00,12,16.02,16.02,16,16.02,14
VIQ15,2015-06-11 22:30,12,16,16,16,16,8
VIQ15,2015-06-11 23:00,12,15.99,15.99,15.99,15.99,4
VIQ15,2015-06-12 00:00,12,16,16,16,16,19
VIQ15,2015-06-12 01:00,12,16,16,16,16,5
VIQ15,2015-06-12 02:00,12,16.02,16.02,15.95,15.95,99
VIQ15,2015-06-12 02:30,12,16,16,15.95,16,18
VIQ15,2015-06-12 03:00,12,15.99,16.05,15.98,16.05,9
VIQ15,2015-06-12 03:30,12,16.04,16.05,16.03,16.05,101
VIQ15,2015-06-12 04:00,12,16.05,16.05,16.05,16.05,31
VIQ15,2015-06-12 04:30,12,16.08,16.08,15.96,16,42
VIQ15,2015-06-12 05:00,12,15.95,15.95,15.95,15.95,14
VIQ15,2015-06-12 05:30,12,15.97,16.07,15.97,16.05,153
VIQ15,2015-06-12 06:00,12,16.03,16.07,16.03,16.07,76
VIQ15,2015-06-12 06:30,12,16.09,16.12,16.07,16.1,169
VIQ15,2015-06-12 07:00,12,16.09,16.12,16.05,16.08,295
VIQ15,2015-06-12 07:30,12,16.1,16.13,16.08,16.1,147
VIQ15,2015-06-12 08:00,12,16.1,16.15,16.1,16.12,70
VIQ15,2015-06-12 08:30,12,16.1,16.23,16.08,16.19,3175
VIQ15,2015-06-12 09:00,12,16.17,16.17,16.05,16.07,3064
VIQ15,2015-06-12 09:30,12,16.07,16.3,16.07,16.27,3201
VIQ15,2015-06-12 10:00,12,16.3,16.31,16.1,16.12,1891
VIQ15,2015-06-12 10:30,12,16.12,16.2,16.07,16.15,503
VIQ15,2015-06-12 11:00,12,16.15,16.15,16,16,576
VIQ15,2015-06-12 11:30,12,16.02,16.09,16.02,16.05,1044
VIQ15,2015-06-12 12:00,12,16.05,16.07,15.98,16.05,1716
VIQ15,2015-06-12 12:30,12,16.07,16.07,16,16.02,1171
VIQ15,2015-06-12 13:00,12,16.02,16.08,16.02,16.07,857
VIQ15,2015-06-12 13:30,12,16.07,16.12,16.05,16.1,781
VIQ15,2015-06-12 14:00,12,16.12,16.13,16.05,16.05,499
VIQ15,2015-06-12 14:30,12,16.05,16.08,16,16.05,1482
VIQ15,2015-06-12 15:00,12,16.05,16.1,16,16.1,2067
VIQ15,2015-06-14 17:00,15,16.15,16.35,16.13,16.35,132
VIQ15,2015-06-14 17:30,15,16.31,16.36,16.29,16.29,157
VIQ15,2015-06-14 18:30,15,16.28,16.28,16.25,16.25,13
VIQ15,2015-06-14 19:00,15,16.24,16.25,16.19,16.2,28
VIQ15,2015-06-14 20:00,15,16.22,16.25,16.22,16.25,6
VIQ15,2015-06-14 20:30,15,16.26,16.29,16.26,16.29,8
VIQ15,2015-06-14 21:00,15,16.26,16.28,16.26,16.28,11
VIQ15,2015-06-14 21:30,15,16.26,16.28,16.25,16.28,25
VIQ15,2015-06-14 22:00,15,16.27,16.32,16.27,16.28,85
VIQ15,2015-06-14 23:00,15,16.28,16.28,16.28,16.28,112
VIQ15,2015-06-14 23:30,15,16.3,16.32,16.28,16.32,13
VIQ15,2015-06-15 00:00,15,16.28,16.3,16.28,16.3,38
VIQ15,2015-06-15 00:30,15,16.25,16.25,16.25,16.25,1
VIQ15,2015-06-15 01:00,15,16.23,16.25,16.23,16.25,9
VIQ15,2015-06-15 01:30,15,16.23,16.23,16.18,16.18,24
VIQ15,2015-06-15 02:00,15,16.18,16.2,16.18,16.2,14
VIQ15,2015-06-15 02:30,15,16.18,16.25,16.18,16.25,20
VIQ15,2015-06-15 03:00,15,16.22,16.25,16.2,16.25,53
VIQ15,2015-06-15 03:30,15,16.22,16.25,16.2,16.22,12
VIQ15,2015-06-15 04:00,15,16.25,16.25,16.2,16.2,40
VIQ15,2015-06-15 04:30,15,16.25,16.27,16.22,16.27,46
VIQ15,2015-06-15 05:00,15,16.25,16.29,16.25,16.25,7
VIQ15,2015-06-15 05:30,15,16.2,16.2,16.2,16.2,5
VIQ15,2015-06-15 06:00,15,16.23,16.25,16.23,16.25,35
VIQ15,2015-06-15 06:30,15,16.27,16.3,16.27,16.29,50
VIQ15,2015-06-15 07:00,15,16.3,16.32,16.25,16.27,126
VIQ15,2015-06-15 07:30,15,16.27,16.32,16.27,16.31,194
VIQ15,2015-06-15 08:00,15,16.29,16.37,16.29,16.35,857
VIQ15,2015-06-15 08:30,15,16.35,16.5,16.33,16.34,4078
VIQ15,2015-06-15 09:00,15,16.39,16.45,16.26,16.36,3935
VIQ15,2015-06-15 09:30,15,16.35,16.4,16.31,16.36,1414
VIQ15,2015-06-15 10:00,15,16.32,16.42,16.22,16.4,3851
VIQ15,2015-06-15 10:30,15,16.4,16.43,16.2,16.27,2233
VIQ15,2015-06-15 11:00,15,16.27,16.29,16.21,16.22,704
VIQ15,2015-06-15 11:30,15,16.22,16.28,16.22,16.22,711
VIQ15,2015-06-15 12:00,15,16.22,16.25,16.2,16.25,1402
VIQ15,2015-06-15 12:30,15,16.23,16.35,16.2,16.3,3648
VIQ15,2015-06-15 13:00,15,16.31,16.33,16.22,16.27,1467
VIQ15,2015-06-15 13:30,15,16.28,16.33,16.25,16.31,872
VIQ15,2015-06-15 14:00,15,16.31,16.45,16.31,16.39,4722
VIQ15,2015-06-15 14:30,15,16.37,16.47,16.35,16.45,4379
VIQ15,2015-06-15 15:00,15,16.45,16.62,16.45,16.58,4905
VIQ15,2015-06-15 15:30,16,16.57,16.57,16.5,16.5,126
VIQ15,2015-06-15 16:00,16,16.51,16.51,16.51,16.51,2
VIQ15,2015-06-15 16:30,16,16.48,16.5,16.43,16.46,391
VIQ15,2015-06-15 17:00,16,16.46,16.6,16.46,16.54,113
VIQ15,2015-06-15 18:00,16,16.55,16.55,16.52,16.52,25
VIQ15,2015-06-15 18:30,16,16.55,16.55,16.52,16.52,19
VIQ15,2015-06-15 19:00,16,16.5,16.51,16.45,16.46,47
VIQ15,2015-06-15 20:30,16,16.51,16.51,16.51,16.51,5
VIQ15,2015-06-15 21:00,16,16.53,16.55,16.51,16.55,24
VIQ15,2015-06-15 22:00,16,16.5,16.5,16.5,16.5,23
VIQ15,2015-06-15 22:30,16,16.48,16.5,16.48,16.5,5
VIQ15,2015-06-16 00:30,16,16.53,16.53,16.52,16.52,25
VIQ15,2015-06-16 01:00,16,16.57,16.62,16.55,16.62,104
VIQ15,2015-06-16 01:30,16,16.6,16.62,16.6,16.62,57
VIQ15,2015-06-16 02:00,16,16.6,16.7,16.59,16.64,138
VIQ15,2015-06-16 02:30,16,16.64,16.75,16.64,16.73,184
VIQ15,2015-06-16 03:00,16,16.7,16.7,16.58,16.6,212
VIQ15,2015-06-16 03:30,16,16.6,16.64,16.58,16.6,22
VIQ15,2015-06-16 04:00,16,16.6,16.67,16.6,16.67,52
VIQ15,2015-06-16 04:30,16,16.67,16.7,16.65,16.67,119
VIQ15,2015-06-16 05:00,16,16.7,16.75,16.69,16.69,96
VIQ15,2015-06-16 05:30,16,16.7,16.74,16.67,16.7,136
VIQ15,2015-06-16 06:00,16,16.65,16.67,16.58,16.6,146
VIQ15,2015-06-16 06:30,16,16.64,16.64,16.5,16.58,287
VIQ15,2015-06-16 07:00,16,16.58,16.65,16.55,16.65,214
VIQ15,2015-06-16 07:30,16,16.62,16.65,16.55,16.6,173
VIQ15,2015-06-16 08:00,16,16.63,16.68,16.57,16.57,710
VIQ15,2015-06-16 08:30,16,16.6,16.62,16.4,16.53,4928
VIQ15,2015-06-16 09:00,16,16.53,16.7,16.53,16.6,2843
VIQ15,2015-06-16 09:30,16,16.6,16.75,16.59,16.7,4544
VIQ15,2015-06-16 10:00,16,16.73,16.73,16.5,16.58,2398
VIQ15,2015-06-16 10:30,16,16.58,16.6,16.55,16.59,289
VIQ15,2015-06-16 11:00,16,16.55,16.59,16.55,16.55,260
VIQ15,2015-06-16 11:30,16,16.55,16.57,16.45,16.49,1192
VIQ15,2015-06-16 12:00,16,16.45,16.49,16.38,16.39,1417
VIQ15,2015-06-16 12:30,16,16.4,16.4,16.35,16.38,604
VIQ15,2015-06-16 13:00,16,16.35,16.38,16.25,16.32,3026
VIQ15,2015-06-16 13:30,16,16.32,16.35,16.3,16.33,631
VIQ15,2015-06-16 14:00,16,16.33,16.33,16.25,16.25,533
VIQ15,2015-06-16 14:30,16,16.28,16.3,16.2,16.28,2430
VIQ15,2015-06-16 15:00,16,16.29,16.35,16.27,16.35,2888
VIQ15,2015-06-16 15:30,17,16.35,16.4,16.34,16.4,233
VIQ15,2015-06-16 16:00,17,16.32,16.35,16.32,16.35,71
VIQ15,2015-06-16 16:30,17,16.34,16.4,16.3,16.35,52
VIQ15,2015-06-16 17:00,17,16.33,16.35,16.33,16.34,51
VIQ15,2015-06-16 17:30,17,16.34,16.35,16.33,16.33,7
VIQ15,2015-06-16 18:30,17,16.37,16.38,16.37,16.38,38
VIQ15,2015-06-16 19:00,17,16.4,16.4,16.4,16.4,25
VIQ15,2015-06-16 21:30,17,16.35,16.35,16.35,16.35,12
VIQ15,2015-06-17 00:00,17,16.37,16.37,16.35,16.35,47
VIQ15,2015-06-17 00:30,17,16.35,16.35,16.35,16.35,12
VIQ15,2015-06-17 02:00,17,16.3,16.3,16.28,16.3,103
VIQ15,2015-06-17 02:30,17,16.32,16.34,16.2,16.29,188
VIQ15,2015-06-17 03:00,17,16.3,16.3,16.23,16.23,94
VIQ15,2015-06-17 03:30,17,16.25,16.25,16.2,16.2,10
VIQ15,2015-06-17 04:00,17,16.22,16.25,16.22,16.25,30
VIQ15,2015-06-17 04:30,17,16.22,16.22,16.22,16.22,4
VIQ15,2015-06-17 05:00,17,16.23,16.3,16.23,16.3,72
VIQ15,2015-06-17 05:30,17,16.26,16.3,16.26,16.3,14
VIQ15,2015-06-17 06:00,17,16.25,16.4,16.22,16.36,964
VIQ15,2015-06-17 06:30,17,16.33,16.41,16.33,16.4,212
VIQ15,2015-06-17 07:00,17,16.4,16.4,16.35,16.35,245
VIQ15,2015-06-17 07:30,17,16.35,16.37,16.27,16.33,184
VIQ15,2015-06-17 08:00,17,16.3,16.3,16.22,16.24,179
VIQ15,2015-06-17 08:30,17,16.25,16.3,16.14,16.3,3297
VIQ15,2015-06-17 09:00,17,16.25,16.3,16.22,16.3,1660
VIQ15,2015-06-17 09:30,17,16.3,16.3,16.2,16.3,1612
VIQ15,2015-06-17 10:00,17,16.27,16.45,16.25,16.42,1282
VIQ15,2015-06-17 10:30,17,16.45,16.5,16.39,16.45,2411
VIQ15,2015-06-17 11:00,17,16.45,16.55,16.44,16.5,2138
VIQ15,2015-06-17 11:30,17,16.5,16.63,16.47,16.6,1819
VIQ15,2015-06-17 12:00,17,16.63,16.65,16.52,16.53,1899
VIQ15,2015-06-17 12:30,17,16.55,16.55,16.4,16.44,1840
VIQ15,2015-06-17 13:00,17,16.45,16.5,16.2,16.4,5768
VIQ15,2015-06-17 13:30,17,16.38,16.4,16.2,16.24,3172
VIQ15,2015-06-17 14:00,17,16.2,16.29,16.2,16.24,1921
VIQ15,2015-06-17 14:30,17,16.24,16.3,16.2,16.29,5526
VIQ15,2015-06-17 15:00,17,16.28,16.4,16.25,16.4,4349
VIQ15,2015-06-17 15:30,18,16.38,16.4,16.35,16.35,16
VIQ15,2015-06-17 16:00,18,16.39,16.39,16.35,16.35,170
VIQ15,2015-06-17 16:30,18,16.35,16.35,16.35,16.35,2
VIQ15,2015-06-17 17:00,18,16.37,16.38,16.37,16.38,28
VIQ15,2015-06-17 17:30,18,16.38,16.42,16.38,16.4,21
VIQ15,2015-06-17 18:00,18,16.38,16.4,16.38,16.38,16
VIQ15,2015-06-17 18:30,18,16.38,16.4,16.38,16.38,4
VIQ15,2015-06-17 19:00,18,16.38,16.4,16.38,16.4,26
VIQ15,2015-06-17 19:30,18,16.4,16.42,16.39,16.4,21
VIQ15,2015-06-17 20:00,18,16.45,16.47,16.44,16.45,62
VIQ15,2015-06-17 21:00,18,16.45,16.45,16.43,16.43,6
VIQ15,2015-06-17 22:00,18,16.47,16.47,16.47,16.47,1
VIQ15,2015-06-17 22:30,18,16.45,16.49,16.45,16.48,13
VIQ15,2015-06-17 23:00,18,16.45,16.48,16.45,16.48,14
VIQ15,2015-06-17 23:30,18,16.49,16.5,16.49,16.5,10
VIQ15,2015-06-18 00:30,18,16.5,16.51,16.48,16.51,7
VIQ15,2015-06-18 01:00,18,16.5,16.5,16.44,16.44,17
VIQ15,2015-06-18 01:30,18,16.44,16.44,16.4,16.4,7
VIQ15,2015-06-18 02:00,18,16.35,16.4,16.35,16.36,22
VIQ15,2015-06-18 02:30,18,16.35,16.35,16.3,16.3,105
VIQ15,2015-06-18 03:00,18,16.35,16.5,16.35,16.38,358
VIQ15,2015-06-18 03:30,18,16.35,16.38,16.32,16.33,231
VIQ15,2015-06-18 04:00,18,16.33,16.45,16.33,16.4,168
VIQ15,2015-06-18 04:30,18,16.4,16.4,16.3,16.3,373
VIQ15,2015-06-18 05:00,18,16.25,16.29,16.2,16.2,677
VIQ15,2015-06-18 05:30,18,16.23,16.23,16.15,16.2,88
VIQ15,2015-06-18 06:00,18,16.2,16.2,16.19,16.19,10
VIQ15,2015-06-18 06:30,18,16.19,16.21,16.17,16.17,88
VIQ15,2015-06-18 07:00,18,16.15,16.17,16.1,16.15,294
VIQ15,2015-06-18 07:30,18,16.15,16.15,16.08,16.1,254
VIQ15,2015-06-18 08:00,18,16.13,16.18,16.13,16.13,438
VIQ15,2015-06-18 08:30,18,16.12,16.15,15.95,16,6756
VIQ15,2015-06-18 09:00,18,16,16,15.85,15.88,5895
VIQ15,2015-06-18 09:30,18,15.85,16,15.85,15.98,4095
VIQ15,2015-06-18 10:00,18,15.97,15.98,15.85,15.9,2998
VIQ15,2015-06-18 10:30,18,15.85,15.9,15.8,15.82,2696
VIQ15,2015-06-18 11:00,18,15.83,15.85,15.78,15.84,3999
VIQ15,2015-06-18 11:30,18,15.82,15.88,15.78,15.88,3964
VIQ15,2015-06-18 12:00,18,15.88,16,15.83,15.97,1833
VIQ15,2015-06-18 12:30,18,15.97,16,15.92,15.96,696
VIQ15,2015-06-18 13:00,18,15.97,15.98,15.88,15.94,617
VIQ15,2015-06-18 13:30,18,15.94,15.95,15.9,15.93,724
VIQ15,2015-06-18 14:00,18,15.93,16.02,15.91,15.93,2286
VIQ15,2015-06-18 14:30,18,15.93,16.03,15.93,16,2034
VIQ15,2015-06-18 15:00,18,15.98,16.01,15.9,15.9,3658
VIQ15,2015-06-18 15:30,19,15.94,15.94,15.9,15.93,188
VIQ15,2015-06-18 16:00,19,15.91,15.93,15.91,15.93,17
VIQ15,2015-06-18 16:30,19,15.92,15.92,15.92,15.92,20
VIQ15,2015-06-18 17:00,19,15.93,15.95,15.9,15.95,68
VIQ15,2015-06-18 17:30,19,15.95,15.97,15.95,15.97,51
VIQ15,2015-06-18 18:00,19,15.95,15.95,15.95,15.95,3
VIQ15,2015-06-18 18:30,19,15.95,15.95,15.95,15.95,21
VIQ15,2015-06-18 19:00,19,15.95,16,15.95,16,23
VIQ15,2015-06-18 22:30,19,16,16,15.95,15.95,5
VIQ15,2015-06-18 23:00,19,16,16,16,16,4
VIQ15,2015-06-19 00:00,19,15.95,15.99,15.95,15.95,5
VIQ15,2015-06-19 01:00,19,15.95,15.95,15.95,15.95,1
VIQ15,2015-06-19 02:00,19,16,16,15.95,15.95,43
VIQ15,2015-06-19 02:30,19,15.93,15.93,15.9,15.91,67
VIQ15,2015-06-19 03:00,19,15.9,15.9,15.85,15.9,69
VIQ15,2015-06-19 03:30,19,15.86,15.88,15.86,15.88,6
VIQ15,2015-06-19 04:00,19,15.9,15.9,15.85,15.85,46
VIQ15,2015-06-19 04:30,19,15.85,15.88,15.83,15.88,53
VIQ15,2015-06-19 05:00,19,15.85,15.9,15.85,15.9,8
VIQ15,2015-06-19 05:30,19,15.86,15.86,15.86,15.86,1
VIQ15,2015-06-19 06:00,19,15.85,15.88,15.85,15.85,44
VIQ15,2015-06-19 06:30,19,15.88,15.9,15.88,15.88,25
VIQ15,2015-06-19 07:00,19,15.88,15.9,15.88,15.9,143
VIQ15,2015-06-19 07:30,19,15.9,15.93,15.87,15.9,327
VIQ15,2015-06-19 08:00,19,15.92,15.97,15.92,15.94,330
VIQ15,2015-06-19 08:30,19,15.95,16.09,15.93,16,2446
VIQ15,2015-06-19 09:00,19,16,16.03,15.95,15.98,1530
VIQ15,2015-06-19 09:30,19,15.95,16.03,15.95,15.98,2451
VIQ15,2015-06-19 10:00,19,15.98,16,15.95,15.98,625
VIQ15,2015-06-19 10:30,19,15.98,16.05,15.95,16.04,777
VIQ15,2015-06-19 11:00,19,16.03,16.1,16.03,16.08,1551
VIQ15,2015-06-19 11:30,19,16.08,16.12,16.04,16.07,1862
VIQ15,2015-06-19 12:00,19,16.07,16.1,16.05,16.07,214
VIQ15,2015-06-19 12:30,19,16.07,16.07,16,16.07,972
VIQ15,2015-06-19 13:00,19,16.07,16.15,16.05,16.15,618
VIQ15,2015-06-19 13:30,19,16.13,16.15,16.07,16.14,779
VIQ15,2015-06-19 14:00,19,16.14,16.19,16.1,16.14,1451
VIQ15,2015-06-19 14:30,19,16.13,16.15,16.05,16.14,3880
VIQ15,2015-06-19 15:00,19,16.15,16.35,16.1,16.35,12827
VIQ15,2015-06-21 17:00,22,16.25,16.25,16,16.03,497
VIQ15,2015-06-21 17:30,22,16.05,16.07,16.02,16.07,108
VIQ15,2015-06-21 18:00,22,16.07,16.07,16.05,16.05,161
VIQ15,2015-06-21 18:30,22,16.05,16.09,16,16.07,110
VIQ15,2015-06-21 19:00,22,16.08,16.08,16.05,16.05,34
VIQ15,2015-06-21 19:30,22,16.05,16.05,16,16,40
VIQ15,2015-06-21 20:00,22,16,16.06,16,16,66
VIQ15,2015-06-21 20:30,22,16,16.05,16,16,47
VIQ15,2015-06-21 21:00,22,16,16,16,16,36
VIQ15,2015-06-21 21:30,22,16,16.03,16,16,35
VIQ15,2015-06-21 22:00,22,16,16.05,16,16.03,100
VIQ15,2015-06-21 22:30,22,16,16.04,16,16,50
VIQ15,2015-06-21 23:00,22,16,16.02,16,16,40
VIQ15,2015-06-21 23:30,22,16,16,16,16,40
VIQ15,2015-06-22 00:00,22,16,16,16,16,48
VIQ15,2015-06-22 00:30,22,16.05,16.05,15.99,16,138
VIQ15,2015-06-22 01:00,22,16.02,16.02,15.94,15.94,81
VIQ15,2015-06-22 01:30,22,15.95,15.95,15.9,15.91,14
VIQ15,2015-06-22 02:00,22,15.9,15.93,15.88,15.9,191
VIQ15,2015-06-22 02:30,22,15.85,15.87,15.85,15.87,12
VIQ15,2015-06-22 03:00,22,15.85,15.89,15.8,15.8,255
VIQ15,2015-06-22 03:30,22,15.78,15.82,15.78,15.8,92
VIQ15,2015-06-22 04:00,22,15.8,15.82,15.8,15.8,85
VIQ15,2015-06-22 04:30,22,15.8,15.81,15.75,15.8,253
VIQ15,2015-06-22 05:00,22,15.8,15.82,15.8,15.82,15
VIQ15,2015-06-22 05:30,22,15.82,15.87,15.82,15.85,139
VIQ15,2015-06-22 06:00,22,15.89,15.89,15.85,15.89,126
VIQ15,2015-06-22 06:30,22,15.89,15.89,15.82,15.84,116
VIQ15,2015-06-22 07:00,22,15.84,15.9,15.84,15.9,150
VIQ15,2015-06-22 07:30,22,15.9,15.93,15.85,15.93,102
VIQ15,2015-06-22 08:00,22,15.93,15.93,15.8,15.84,710
VIQ15,2015-06-22 08:30,22,15.81,15.92,15.75,15.76,3641
VIQ15,2015-06-22 09:00,22,15.76,15.76,15.63,15.68,5310
VIQ15,2015-06-22 09:30,22,15.65,15.75,15.63,15.66,2132
VIQ15,2015-06-22 10:00,22,15.68,15.72,15.62,15.65,2092
VIQ15,2015-06-22 10:30,22,15.65,15.73,15.65,15.72,1192
VIQ15,2015-06-22 11:00,22,15.7,15.75,15.65,15.74,1379
VIQ15,2015-06-22 11:30,22,15.7,15.73,15.65,15.68,545
VIQ15,2015-06-22 12:00,22,15.68,15.74,15.65,15.68,1642
VIQ15,2015-06-22 12:30,22,15.7,15.7,15.55,15.59,4660
VIQ15,2015-06-22 13:00,22,15.55,15.65,15.55,15.63,2749
VIQ15,2015-06-22 13:30,22,15.63,15.69,15.57,15.59,728
VIQ15,2015-06-22 14:00,22,15.59,15.65,15.55,15.55,2497
VIQ15,2015-06-22 14:30,22,15.58,15.59,15.5,15.55,5587
VIQ15,2015-06-22 15:00,22,15.55,15.63,15.5,15.55,5413
VIQ15,2015-06-22 15:30,23,15.58,15.58,15.52,15.55,281
VIQ15,2015-06-22 16:00,23,15.55,15.55,15.52,15.52,37
VIQ15,2015-06-22 16:30,23,15.55,15.55,15.54,15.55,42
VIQ15,2015-06-22 17:00,23,15.53,15.55,15.53,15.53,8
VIQ15,2015-06-22 17:30,23,15.55,15.55,15.53,15.53,6
VIQ15,2015-06-22 18:00,23,15.55,15.55,15.55,15.55,9
VIQ15,2015-06-22 18:30,23,15.55,15.58,15.54,15.55,51
VIQ15,2015-06-22 19:00,23,15.55,15.57,15.53,15.57,5
VIQ15,2015-06-22 19:30,23,15.55,15.55,15.53,15.53,3
VIQ15,2015-06-22 20:00,23,15.5,15.5,15.5,15.5,7
VIQ15,2015-06-22 20:30,23,15.5,15.5,15.5,15.5,1
VIQ15,2015-06-22 21:00,23,15.5,15.51,15.48,15.5,11
VIQ15,2015-06-22 21:30,23,15.46,15.52,15.44,15.5,143
VIQ15,2015-06-22 22:00,23,15.49,15.49,15.49,15.49,1
VIQ15,2015-06-22 22:30,23,15.5,15.5,15.49,15.49,10
VIQ15,2015-06-22 23:30,23,15.5,15.52,15.5,15.5,59
VIQ15,2015-06-23 00:30,23,15.45,15.5,15.45,15.5,5
VIQ15,2015-06-23 01:00,23,15.45,15.47,15.42,15.45,33
VIQ15,2015-06-23 01:30,23,15.45,15.5,15.45,15.45,22
VIQ15,2015-06-23 02:00,23,15.5,15.5,15.45,15.46,16
VIQ15,2015-06-23 02:30,23,15.45,15.45,15.44,15.45,12
VIQ15,2015-06-23 03:00,23,15.45,15.45,15.45,15.45,14
VIQ15,2015-06-23 03:30,23,15.45,15.47,15.42,15.45,102
VIQ15,2015-06-23 04:00,23,15.42,15.47,15.42,15.47,28
VIQ15,2015-06-23 04:30,23,15.49,15.5,15.45,15.45,48
VIQ15,2015-06-23 05:00,23,15.5,15.5,15.45,15.48,22
VIQ15,2015-06-23 05:30,23,15.5,15.54,15.47,15.47,46
VIQ15,2015-06-23 06:00,23,15.49,15.51,15.46,15.46,42
VIQ15,2015-06-23 06:30,23,15.45,15.45,15.44,15.44,31
VIQ15,2015-06-23 07:00,23,15.45,15.48,15.42,15.45,128
VIQ15,2015-06-23 07:30,23,15.45,15.52,15.45,15.52,158
VIQ15,2015-06-23 08:00,23,15.5,15.55,15.47,15.47,382
VIQ15,2015-06-23 08:30,23,15.5,15.5,15.4,15.42,2023
VIQ15,2015-06-23 09:00,23,15.45,15.45,15.3,15.43,5948
VIQ15,2015-06-23 09:30,23,15.43,15.5,15.35,15.35,2929
VIQ15,2015-06-23 10:00,23,15.35,15.43,15.3,15.4,1961
VIQ15,2015-06-23 10:30,23,15.4,15.45,15.35,15.35,765
VIQ15,2015-06-23 11:00,23,15.35,15.43,15.35,15.35,2095
VIQ15,2015-06-23 11:30,23,15.35,15.43,15.35,15.43,943
VIQ15,2015-06-23 12:00,23,15.4,15.43,15.35,15.38,632
VIQ15,2015-06-23 12:30,23,15.39,15.4,15.38,15.38,130
VIQ15,2015-06-23 13:00,23,15.39,15.4,15.35,15.37,303
VIQ15,2015-06-23 13:30,23,15.37,15.4,15.32,15.37,1089
VIQ15,2015-06-23 14:00,23,15.37,15.4,15.32,15.39,885
VIQ15,2015-06-23 14:30,23,15.35,15.39,15.25,15.28,4429
VIQ15,2015-06-23 15:00,23,15.28,15.3,15.2,15.25,2744
VIQ15,2015-06-23 15:30,24,15.25,15.3,15.25,15.27,225
VIQ15,2015-06-23 16:00,24,15.27,15.27,15.27,15.27,13
VIQ15,2015-06-23 16:30,24,15.25,15.25,15.25,15.25,1
VIQ15,2015-06-23 17:00,24,15.26,15.27,15.26,15.26,22
VIQ15,2015-06-23 17:30,24,15.25,15.25,15.25,15.25,10
VIQ15,2015-06-23 18:00,24,15.25,15.27,15.25,15.26,115
VIQ15,2015-06-23 18:30,24,15.29,15.29,15.29,15.29,12
VIQ15,2015-06-23 19:30,24,15.3,15.3,15.3,15.3,25
VIQ15,2015-06-23 20:00,24,15.27,15.27,15.27,15.27,5
VIQ15,2015-06-23 20:30,24,15.3,15.3,15.3,15.3,25
VIQ15,2015-06-23 21:00,24,15.29,15.29,15.29,15.29,5
VIQ15,2015-06-23 21:30,24,15.3,15.3,15.3,15.3,1
VIQ15,2015-06-23 22:00,24,15.3,15.3,15.25,15.29,88
VIQ15,2015-06-23 22:30,24,15.3,15.3,15.3,15.3,5
VIQ15,2015-06-23 23:00,24,15.3,15.31,15.25,15.29,203
VIQ15,2015-06-24 00:00,24,15.3,15.3,15.24,15.25,166
VIQ15,2015-06-24 00:30,24,15.3,15.3,15.3,15.3,25
VIQ15,2015-06-24 01:00,24,15.3,15.31,15.3,15.31,8
VIQ15,2015-06-24 01:30,24,15.3,15.3,15.3,15.3,3
VIQ15,2015-06-24 02:00,24,15.3,15.3,15.28,15.29,73
VIQ15,2015-06-24 02:30,24,15.3,15.35,15.3,15.3,15
VIQ15,2015-06-24 03:00,24,15.3,15.3,15.28,15.3,19
VIQ15,2015-06-24 03:30,24,15.3,15.32,15.3,15.32,9
VIQ15,2015-06-24 04:00,24,15.3,15.35,15.3,15.35,7
VIQ15,2015-06-24 04:30,24,15.32,15.4,15.32,15.4,157
VIQ15,2015-06-24 05:00,24,15.35,15.37,15.3,15.35,139
VIQ15,2015-06-24 05:30,24,15.35,15.4,15.34,15.35,68
VIQ15,2015-06-24 06:00,24,15.35,15.37,15.33,15.35,46
VIQ15,2015-06-24 06:30,24,15.32,15.32,15.32,15.32,1
VIQ15,2015-06-24 07:00,24,15.35,15.35,15.32,15.35,284
VIQ15,2015-06-24 07:30,24,15.35,15.39,15.33,15.33,272
VIQ15,2015-06-24 08:00,24,15.33,15.35,15.33,15.35,211
VIQ15,2015-06-24 08:30,24,15.33,15.4,15.25,15.32,2075
VIQ15,2015-06-24 09:00,24,15.3,15.32,15.17,15.18,1388
VIQ15,2015-06-24 09:30,24,15.15,15.25,15.15,15.25,1833
VIQ15,2015-06-24 10:00,24,15.23,15.3,15.23,15.27,983
VIQ15,2015-06-24 10:30,24,15.27,15.33,15.25,15.28,1039
VIQ15,2015-06-24 11:00,24,15.28,15.4,15.28,15.38,3282
VIQ15,2015-06-24 11:30,24,15.4,15.4,15.32,15.38,897
VIQ15,2015-06-24 12:00,24,15.38,15.48,15.35,15.42,1721
VIQ15,2015-06-24 12:30,24,15.45,15.47,15.38,15.38,1367
VIQ15,2015-06-24 13:00,24,15.39,15.45,15.38,15.43,1707
VIQ15,2015-06-24 13:30,24,15.43,15.45,15.33,15.37,2654
VIQ15,2015-06-24 14:00,24,15.35,15.5,15.35,15.4,2649
VIQ15,2015-06-24 14:30,24,15.41,15.53,15.38,15.53,4465
VIQ15,2015-06-24 15:00,24,15.5,15.65,15.5,15.62,9518
VIQ15,2015-06-24 15:30,25,15.6,15.6,15.51,15.6,574
VIQ15,2015-06-24 16:00,25,15.55,15.55,15.54,15.55,88
VIQ15,2015-06-24 16:30,25,15.54,15.54,15.54,15.54,11
VIQ15,2015-06-24 17:00,25,15.53,15.53,15.53,15.53,3
VIQ15,2015-06-24 18:30,25,15.5,15.5,15.49,15.5,51
VIQ15,2015-06-24 19:30,25,15.49,15.49,15.49,15.49,2
VIQ15,2015-06-24 20:00,25,15.5,15.5,15.45,15.45,23
VIQ15,2015-06-24 20:30,25,15.45,15.5,15.45,15.5,14
VIQ15,2015-06-24 21:00,25,15.5,15.5,15.5,15.5,1
VIQ15,2015-06-24 23:30,25,15.45,15.45,15.43,15.45,86
VIQ15,2015-06-25 00:00,25,15.45,15.45,15.44,15.44,9
VIQ15,2015-06-25 00:30,25,15.45,15.45,15.45,15.45,84
VIQ15,2015-06-25 01:00,25,15.46,15.5,15.43,15.45,82
VIQ15,2015-06-25 01:30,25,15.45,15.45,15.44,15.45,19
VIQ15,2015-06-25 02:00,25,15.5,15.5,15.39,15.39,300
VIQ15,2015-06-25 02:30,25,15.4,15.45,15.39,15.42,89
VIQ15,2015-06-25 03:00,25,15.45,15.45,15.3,15.3,168
VIQ15,2015-06-25 03:30,25,15.31,15.4,15.31,15.4,59
VIQ15,2015-06-25 04:00,25,15.4,15.43,15.4,15.4,45
VIQ15,2015-06-25 04:30,25,15.4,15.42,15.4,15.42,87
VIQ15,2015-06-25 05:00,25,15.42,15.45,15.26,15.35,253
VIQ15,2015-06-25 05:30,25,15.32,15.4,15.32,15.38,33
VIQ15,2015-06-25 06:00,25,15.35,15.38,15.33,15.37,122
VIQ15,2015-06-25 06:30,25,15.37,15.4,15.35,15.38,72
VIQ15,2015-06-25 07:00,25,15.38,15.45,15.38,15.44,121
VIQ15,2015-06-25 07:30,25,15.42,15.44,15.4,15.42,94
VIQ15,2015-06-25 08:00,25,15.4,15.43,15.39,15.39,307
VIQ15,2015-06-25 08:30,25,15.39,15.55,15.3,15.43,6183
VIQ15,2015-06-25 09:00,25,15.43,15.47,15.36,15.4,2686
VIQ15,2015-06-25 09:30,25,15.38,15.4,15.33,15.33,1399
VIQ15,2015-06-25 10:00,25,15.32,15.35,15.25,15.33,1487
VIQ15,2015-06-25 10:30,25,15.32,15.35,15.25,15.3,2102
VIQ15,2015-06-25 11:00,25,15.28,15.37,15.27,15.37,590
VIQ15,2015-06-25 11:30,25,15.35,15.43,15.3,15.38,741
VIQ15,2015-06-25 12:00,25,15.38,15.42,15.33,15.4,952
VIQ15,2015-06-25 12:30,25,15.41,15.45,15.38,15.44,698
VIQ15,2015-06-25 13:00,25,15.42,15.64,15.42,15.63,2237
VIQ15,2015-06-25 13:30,25,15.63,15.63,15.51,15.53,1990
VIQ15,2015-06-25 14:00,25,15.53,15.55,15.45,15.52,1591
VIQ15,2015-06-25 14:30,25,15.51,15.6,15.51,15.57,3815
VIQ15,2015-06-25 15:00,25,15.55,15.65,15.55,15.62,5913
VIQ15,2015-06-25 15:30,26,15.6,15.62,15.55,15.58,908
VIQ15,2015-06-25 16:00,26,15.58,15.59,15.58,15.58,69
VIQ15,2015-06-25 16:30,26,15.55,15.58,15.53,15.56,72
VIQ15,2015-06-25 17:00,26,15.55,15.57,15.53,15.57,20
VIQ15,2015-06-25 17:30,26,15.55,15.55,15.53,15.53,8
VIQ15,2015-06-25 18:00,26,15.55,15.55,15.53,15.55,7
VIQ15,2015-06-25 18:30,26,15.55,15.55,15.53,15.53,16
VIQ15,2015-06-25 19:00,26,15.55,15.55,15.55,15.55,1
VIQ15,2015-06-25 19:30,26,15.55,15.55,15.55,15.55,24
VIQ15,2015-06-25 20:00,26,15.59,15.59,15.59,15.59,3
VIQ15,2015-06-25 20:30,26,15.58,15.61,15.58,15.6,35
VIQ15,2015-06-25 21:00,26,15.6,15.6,15.6,15.6,1
VIQ15,2015-06-25 21:30,26,15.64,15.64,15.63,15.63,4
VIQ15,2015-06-25 22:00,26,15.6,15.6,15.6,15.6,5
VIQ15,2015-06-25 22:30,26,15.6,15.6,15.6,15.6,8
VIQ15,2015-06-25 23:30,26,15.55,15.55,15.55,15.55,7
VIQ15,2015-06-26 01:00,26,15.55,15.55,15.55,15.55,1
VIQ15,2015-06-26 01:30,26,15.55,15.55,15.55,15.55,1
VIQ15,2015-06-26 02:00,26,15.6,15.65,15.6,15.63,261
VIQ15,2015-06-26 02:30,26,15.6,15.65,15.6,15.62,423
VIQ15,2015-06-26 03:00,26,15.6,15.61,15.58,15.61,106
VIQ15,2015-06-26 03:30,26,15.59,15.6,15.59,15.6,15
VIQ15,2015-06-26 04:00,26,15.65,15.65,15.58,15.59,19
VIQ15,2015-06-26 04:30,26,15.6,15.64,15.6,15.6,121
VIQ15,2015-06-26 05:00,26,15.6,15.61,15.58,15.58,112
VIQ15,2015-06-26 05:30,26,15.59,15.6,15.49,15.5,227
VIQ15,2015-06-26 06:00,26,15.5,15.53,15.48,15.49,143
VIQ15,2015-06-26 06:30,26,15.48,15.5,15.48,15.48,56
VIQ15,2015-06-26 07:00,26,15.5,15.52,15.47,15.52,228
VIQ15,2015-06-26 07:30,26,15.52,15.55,15.47,15.47,141
VIQ15,2015-06-26 08:00,26,15.47,15.5,15.44,15.45,572
VIQ15,2015-06-26 08:30,26,15.45,15.58,15.35,15.39,5309
VIQ15,2015-06-26 09:00,26,15.39,15.53,15.34,15.45,5148
VIQ15,2015-06-26 09:30,26,15.45,15.6,15.4,15.56,1588
VIQ15,2015-06-26 10:00,26,15.56,15.56,15.42,15.45,1456
VIQ15,2015-06-26 10:30,26,15.48,15.52,15.44,15.47,1494
VIQ15,2015-06-26 11:00,26,15.48,15.48,15.35,15.4,1244
VIQ15,2015-06-26 11:30,26,15.4,15.56,15.39,15.56,1860
VIQ15,2015-06-26 12:00,26,15.55,15.68,15.51,15.58,2645
VIQ15,2015-06-26 12:30,26,15.58,15.63,15.5,15.53,570
VIQ15,2015-06-26 13:00,26,15.55,15.6,15.53,15.55,1126
VIQ15,2015-06-26 13:30,26,15.55,15.59,15.48,15.52,1392
VIQ15,2015-06-26 14:00,26,15.52,15.55,15.4,15.42,2089
VIQ15,2015-06-26 14:30,26,15.42,15.47,15.35,15.4,3567
VIQ15,2015-06-26 15:00,26,15.4,15.5,15.35,15.46,7236
VIQ15,2015-06-28 17:00,29,15.8,16.42,15.6,16.35,3195
VIQ15,2015-06-28 17:30,29,16.3,16.5,16.3,16.45,592
VIQ15,2015-06-28 18:00,29,16.42,16.43,16.3,16.42,237
VIQ15,2015-06-28 18:30,29,16.42,16.5,16.42,16.5,129
VIQ15,2015-06-28 19:00,29,16.5,16.6,16.4,16.6,387
VIQ15,2015-06-28 19:30,29,16.5,16.65,16.5,16.58,258
VIQ15,2015-06-28 20:00,29,16.62,16.65,16.5,16.5,227
VIQ15,2015-06-28 20:30,29,16.55,16.67,16.55,16.63,317
VIQ15,2015-06-28 21:00,29,16.6,16.7,16.6,16.63,181
VIQ15,2015-06-28 21:30,29,16.63,16.67,16.63,16.65,92
VIQ15,2015-06-28 22:00,29,16.65,16.65,16.55,16.6,110
VIQ15,2015-06-28 22:30,29,16.61,16.75,16.6,16.75,105
VIQ15,2015-06-28 23:00,29,16.75,16.79,16.7,16.76,75
VIQ15,2015-06-28 23:30,29,16.75,16.8,16.7,16.75,96
VIQ15,2015-06-29 00:00,29,16.8,16.93,16.8,16.9,114
VIQ15,2015-06-29 00:30,29,16.85,16.89,16.69,16.7,143
VIQ15,2015-06-29 01:00,29,16.7,16.86,16.62,16.8,559
VIQ15,2015-06-29 01:30,29,16.8,16.8,16.65,16.7,193
VIQ15,2015-06-29 02:00,29,16.7,16.77,16.35,16.35,637
VIQ15,2015-06-29 02:30,29,16.35,16.38,16.3,16.33,201
VIQ15,2015-06-29 03:00,29,16.3,16.43,16.25,16.26,461
VIQ15,2015-06-29 03:30,29,16.29,16.35,16.22,16.22,249
VIQ15,2015-06-29 04:00,29,16.25,16.35,16.23,16.35,372
VIQ15,2015-06-29 04:30,29,16.35,16.35,16.25,16.25,104
VIQ15,2015-06-29 05:00,29,16.3,16.43,16.3,16.4,401
VIQ15,2015-06-29 05:30,29,16.4,16.45,16.26,16.26,346
VIQ15,2015-06-29 06:00,29,16.25,16.32,16.23,16.29,586
VIQ15,2015-06-29 06:30,29,16.28,16.3,16.22,16.24,669
VIQ15,2015-06-29 07:00,29,16.24,16.27,16.15,16.17,1441
VIQ15,2015-06-29 07:30,29,16.19,16.24,16.15,16.22,1279
VIQ15,2015-06-29 08:00,29,16.25,16.25,16.1,16.15,1021
VIQ15,2015-06-29 08:30,29,16.15,16.23,15.92,16.02,7593
VIQ15,2015-06-29 09:00,29,16.05,16.16,16,16.12,4870
VIQ15,2015-06-29 09:30,29,16.12,16.25,16.08,16.24,4825
VIQ15,2015-06-29 10:00,29,16.23,16.35,16.2,16.33,7564
VIQ15,2015-06-29 10:30,29,16.3,16.5,16.28,16.4,6112
VIQ15,2015-06-29 11:00,29,16.44,16.58,16.35,16.53,5678
VIQ15,2015-06-29 11:30,29,16.52,16.65,16.51,16.6,4112
VIQ15,2015-06-29 12:00,29,16.6,16.84,16.58,16.68,7125
VIQ15,2015-06-29 12:30,29,16.7,16.75,16.52,16.7,4059
VIQ15,2015-06-29 13:00,29,16.69,17.03,16.65,16.98,7192
VIQ15,2015-06-29 13:30,29,17,17.13,16.85,17.05,5920
VIQ15,2015-06-29 14:00,29,17.03,17.32,17.02,17.3,5590
VIQ15,2015-06-29 14:30,29,17.3,17.53,17.23,17.3,11374
VIQ15,2015-06-29 15:00,29,17.3,17.45,17.2,17.42,8345
VIQ15,2015-06-29 15:30,30,17.4,17.4,17.15,17.17,1461
VIQ15,2015-06-29 16:00,30,17.2,17.25,17.2,17.25,81
VIQ15,2015-06-29 16:30,30,17.27,17.27,17.15,17.22,69
VIQ15,2015-06-29 17:00,30,17.2,17.3,17.2,17.3,64
VIQ15,2015-06-29 17:30,30,17.22,17.22,17.2,17.2,99
VIQ15,2015-06-29 18:00,30,17.16,17.17,17.16,17.17,16
VIQ15,2015-06-29 18:30,30,17.15,17.15,17.07,17.07,85
VIQ15,2015-06-29 19:00,30,17.06,17.1,17,17.04,286
VIQ15,2015-06-29 19:30,30,17.07,17.13,17.05,17.1,89
VIQ15,2015-06-29 20:00,30,17.05,17.06,17.03,17.05,44
VIQ15,2015-06-29 20:30,30,17.03,17.05,17,17,65
VIQ15,2015-06-29 21:00,30,17.01,17.07,17.01,17.07,29
VIQ15,2015-06-29 21:30,30,17.1,17.15,17.05,17.05,150
VIQ15,2015-06-29 22:00,30,17.05,17.05,17.05,17.05,13
VIQ15,2015-06-29 22:30,30,17.05,17.05,16.95,17,57
VIQ15,2015-06-29 23:00,30,16.95,16.98,16.95,16.95,50
VIQ15,2015-06-29 23:30,30,17,17,16.95,17,54
VIQ15,2015-06-30 00:30,30,16.95,16.95,16.9,16.9,80
VIQ15,2015-06-30 01:00,30,16.9,16.93,16.87,16.9,114
VIQ15,2015-06-30 01:30,30,16.88,16.95,16.88,16.9,112
VIQ15,2015-06-30 02:00,30,16.95,17,16.81,16.84,445
VIQ15,2015-06-30 02:30,30,16.85,17,16.8,16.82,197
VIQ15,2015-06-30 03:00,30,16.85,16.96,16.82,16.93,356
VIQ15,2015-06-30 03:30,30,16.95,17,16.9,16.9,500
VIQ15,2015-06-30 04:00,30,16.9,16.95,16.6,16.6,619
VIQ15,2015-06-30 04:30,30,16.65,16.71,16.64,16.7,189
VIQ15,2015-06-30 05:00,30,16.65,16.7,16.58,16.7,494
VIQ15,2015-06-30 05:30,30,16.7,16.79,16.6,16.74,277
VIQ15,2015-06-30 06:00,30,16.71,16.82,16.71,16.77,202
VIQ15,2015-06-30 06:30,30,16.75,16.82,16.72,16.77,339
VIQ15,2015-06-30 07:00,30,16.77,16.78,16.6,16.72,892
VIQ15,2015-06-30 07:30,30,16.74,16.76,16.68,16.7,1159
VIQ15,2015-06-30 08:00,30,16.68,16.77,16.6,16.6,1635
VIQ15,2015-06-30 08:30,30,16.62,17.2,16.6,17.18,8535
VIQ15,2015-06-30 09:00,30,17.17,17.28,17.01,17.08,7185
VIQ15,2015-06-30 09:30,30,17.08,17.35,17.07,17.28,9831
VIQ15,2015-06-30 10:00,30,17.3,17.35,16.97,17.3,9200
VIQ15,2015-06-30 10:30,30,17.3,17.6,17.25,17.55,7363
VIQ15,2015-06-30 11:00,30,17.56,17.78,17.45,17.73,5290
VIQ15,2015-06-30 11:30,30,17.74,17.9,17.67,17.72,4802
VIQ15,2015-06-30 12:00,30,17.73,17.75,17.52,17.55,3971
VIQ15,2015-06-30 12:30,30,17.52,17.55,17.25,17.4,4396
VIQ15,2015-06-30 13:00,30,17.35,17.45,17.05,17.28,5189
VIQ15,2015-06-30 13:30,30,17.28,17.45,17.18,17.42,2584
VIQ15,2015-06-30 14:00,30,17.45,17.55,17.32,17.5,2946
VIQ15,2015-06-30 14:30,30,17.46,17.5,17.15,17.2,7569
VIQ15,2015-06-30 15:00,30,17.2,17.43,17.15,17.4,6199
VIQ15,2015-06-30 15:30,1,17.35,17.35,17.2,17.24,322
VIQ15,2015-06-30 16:00,1,17.24,17.29,17.2,17.29,127
VIQ15,2015-06-30 16:30,1,17.29,17.29,17.28,17.28,10
VIQ15,2015-06-30 17:00,1,17.3,17.3,17.3,17.3,4
VIQ15,2015-06-30 17:30,1,17.27,17.35,17.25,17.3,43
VIQ15,2015-06-30 18:00,1,17.3,17.3,17.3,17.3,8
VIQ15,2015-06-30 18:30,1,17.25,17.25,17.25,17.25,10
VIQ15,2015-06-30 19:00,1,17.19,17.22,17.1,17.1,46
VIQ15,2015-06-30 19:30,1,17.1,17.15,17.05,17.13,160
VIQ15,2015-06-30 20:00,1,17.14,17.15,17.09,17.09,166
VIQ15,2015-06-30 20:30,1,17.09,17.1,16.95,16.95,100
VIQ15,2015-06-30 21:00,1,16.98,17,16.94,16.94,66
VIQ15,2015-06-30 21:30,1,16.95,17.03,16.94,16.96,110
VIQ15,2015-06-30 22:00,1,17,17,17,17,3
VIQ15,2015-06-30 22:30,1,17,17.03,17,17.03,7
VIQ15,2015-06-30 23:00,1,17,17,16.95,16.95,15
VIQ15,2015-06-30 23:30,1,16.95,16.98,16.95,16.95,12
VIQ15,2015-07-01 00:00,1,16.98,17,16.95,16.98,80
VIQ15,2015-07-01 00:30,1,16.95,16.95,16.9,16.93,13
VIQ15,2015-07-01 01:00,1,16.95,16.95,16.8,16.85,39
VIQ15,2015-07-01 01:30,1,16.85,16.89,16.85,16.88,34
VIQ15,2015-07-01 02:00,1,16.85,16.85,16.65,16.69,520
VIQ15,2015-07-01 02:30,1,16.65,16.65,16.57,16.64,175
VIQ15,2015-07-01 03:00,1,16.65,16.71,16.64,16.7,84
VIQ15,2015-07-01 03:30,1,16.67,16.67,16.5,16.51,234
VIQ15,2015-07-01 04:00,1,16.5,16.52,16.3,16.32,783
VIQ15,2015-07-01 04:30,1,16.34,16.5,16.34,16.45,187
VIQ15,2015-07-01 05:00,1,16.45,16.48,16.35,16.47,171
VIQ15,2015-07-01 05:30,1,16.49,16.5,16.35,16.45,527
VIQ15,2015-07-01 06:00,1,16.45,16.6,16.44,16.58,204
VIQ15,2015-07-01 06:30,1,16.6,16.68,16.55,16.66,182
VIQ15,2015-07-01 07:00,1,16.65,16.67,16.5,16.6,808
VIQ15,2015-07-01 07:30,1,16.59,16.6,16.53,16.57,683
VIQ15,2015-07-01 08:00,1,16.55,16.57,16.4,16.52,978
VIQ15,2015-07-01 08:30,1,16.53,16.77,16.45,16.48,7311
VIQ15,2015-07-01 09:00,1,16.5,16.62,16.4,16.55,6750
VIQ15,2015-07-01 09:30,1,16.54,16.95,16.54,16.75,7643
VIQ15,2015-07-01 10:00,1,16.8,16.85,16.65,16.72,3481
VIQ15,2015-07-01 10:30,1,16.74,16.85,16.65,16.84,1663
VIQ15,2015-07-01 11:00,1,16.85,17,16.8,16.95,3362
VIQ15,2015-07-01 11:30,1,16.92,17.03,16.85,16.97,2102
VIQ15,2015-07-01 12:00,1,17,17.01,16.81,16.89,2502
VIQ15,2015-07-01 12:30,1,16.9,16.9,16.71,16.85,1724
VIQ15,2015-07-01 13:00,1,16.82,16.93,16.78,16.85,3789
VIQ15,2015-07-01 13:30,1,16.85,16.9,16.68,16.73,2959
VIQ15,2015-07-01 14:00,1,16.7,16.73,16.57,16.6,1259
VIQ15,2015-07-01 14:30,1,16.57,16.6,16.2,16.27,6037
VIQ15,2015-07-01 15:00,1,16.28,16.28,16.1,16.19,7453
VIQ15,2015-07-01 15:30,2,16.15,16.24,16.13,16.2,724
VIQ15,2015-07-01 16:00,2,16.19,16.23,16.16,16.21,127
VIQ15,2015-07-01 16:30,2,16.2,16.2,16.2,16.2,50
VIQ15,2015-07-01 17:00,2,16.25,16.25,16.22,16.25,75
VIQ15,2015-07-01 18:00,2,16.28,16.28,16.23,16.23,66
VIQ15,2015-07-01 18:30,2,16.25,16.25,16.23,16.23,11
VIQ15,2015-07-01 19:00,2,16.2,16.23,16.2,16.23,51
VIQ15,2015-07-01 19:30,2,16.27,16.27,16.25,16.27,27
VIQ15,2015-07-01 20:00,2,16.25,16.3,16.25,16.3,3
VIQ15,2015-07-01 20:30,2,16.3,16.3,16.25,16.25,4
VIQ15,2015-07-01 21:00,2,16.25,16.25,16.25,16.25,6
VIQ15,2015-07-01 21:30,2,16.25,16.25,16.25,16.25,12
VIQ15,2015-07-01 22:00,2,16.25,16.25,16.25,16.25,1
VIQ15,2015-07-01 22:30,2,16.2,16.25,16.2,16.21,113
VIQ15,2015-07-02 00:00,2,16.2,16.2,16.2,16.2,1
VIQ15,2015-07-02 00:30,2,16.25,16.25,16.2,16.2,5
VIQ15,2015-07-02 01:00,2,16.2,16.2,16.15,16.15,21
VIQ15,2015-07-02 01:30,2,16.2,16.2,16.15,16.19,25
VIQ15,2015-07-02 02:00,2,16.2,16.25,16.2,16.2,81
VIQ15,2015-07-02 02:30,2,16.2,16.25,16.2,16.25,6
VIQ15,2015-07-02 03:00,2,16.2,16.2,16.18,16.2,16
VIQ15,2015-07-02 03:30,2,16.22,16.22,16.2,16.22,27
VIQ15,2015-07-02 04:00,2,16.25,16.25,16.22,16.24,43
VIQ15,2015-07-02 04:30,2,16.25,16.25,16.2,16.22,115
VIQ15,2015-07-02 05:00,2,16.22,16.24,16.2,16.2,67
VIQ15,2015-07-02 05:30,2,16.2,16.21,16.17,16.2,46
VIQ15,2015-07-02 06:00,2,16.2,16.23,16.19,16.22,45
VIQ15,2015-07-02 06:30,2,16.22,16.23,16.17,16.2,114
VIQ15,2015-07-02 07:00,2,16.2,16.25,16.17,16.21,422
VIQ15,2015-07-02 07:30,2,16.2,16.2,16.08,16.1,1329
VIQ15,2015-07-02 08:00,2,16.1,16.21,16.1,16.19,504
VIQ15,2015-07-02 08:30,2,16.15,16.49,16.13,16.49,7942
VIQ15,2015-07-02 09:00,2,16.5,16.63,16.44,16.61,4337
VIQ15,2015-07-02 09:30,2,16.61,16.85,16.59,16.79,7884
VIQ15,2015-07-02 10:00,2,16.8,17.05,16.8,16.96,5968
VIQ15,2015-07-02 10:30,2,17,17.05,16.82,17.05,3293
VIQ15,2015-07-02 11:00,2,17.05,17.15,17,17.08,2536
VIQ15,2015-07-02 11:30,2,17.1,17.2,17,17.13,4367
VIQ15,2015-07-02 12:00,2,17.12,17.3,17.1,17.14,3493
VIQ15,2015-07-02 12:30,2,17.14,17.14,16.87,16.99,4116
VIQ15,2015-07-02 13:00,2,17,17.13,16.97,17,3591
VIQ15,2015-07-02 13:30,2,17.03,17.05,16.85,16.93,2152
VIQ15,2015-07-02 14:00,2,16.93,17,16.85,16.93,2615
VIQ15,2015-07-02 14:30,2,16.93,17.15,16.92,17.07,7377
VIQ15,2015-07-02 15:00,2,17.1,17.1,16.92,17.02,6254
VIQ15,2015-07-05 17:00,6,17.85,19.05,17.85,18.39,1005
VIQ15,2015-07-05 17:30,6,18.4,18.55,18.35,18.4,465
VIQ15,2015-07-05 18:00,6,18.35,18.42,18.3,18.35,176
VIQ15,2015-07-05 18:30,6,18.35,18.35,18.25,18.3,222
VIQ15,2015-07-05 19:00,6,18.2,18.31,17.99,18,437
VIQ15,2015-07-05 19:30,6,18,18.04,17.92,18,368
VIQ15,2015-07-05 20:00,6,18.04,18.05,18,18,51
VIQ15,2015-07-05 20:30,6,18.05,18.05,18.05,18.05,11
VIQ15,2015-07-05 21:00,6,18.05,18.1,18,18,125
VIQ15,2015-07-05 21:30,6,18,18.05,18,18.05,23
VIQ15,2015-07-05 22:00,6,18.05,18.06,18.03,18.05,17
VIQ15,2015-07-05 22:30,6,18,18.1,18,18.05,42
VIQ15,2015-07-05 23:00,6,18.1,18.12,18.05,18.1,54
VIQ15,2015-07-05 23:30,6,18.1,18.2,18.1,18.2,60
VIQ15,2015-07-06 00:00,6,18.23,18.3,18.23,18.25,101
VIQ15,2015-07-06 00:30,6,18.3,18.32,17.95,18.05,210
VIQ15,2015-07-06 01:00,6,18.05,18.08,17.8,17.8,210
VIQ15,2015-07-06 01:30,6,17.8,18,17.8,17.8,170
VIQ15,2015-07-06 02:00,6,17.8,17.84,17.44,17.5,610
VIQ15,2015-07-06 02:30,6,17.47,17.64,17.35,17.5,343
VIQ15,2015-07-06 03:00,6,17.5,17.85,17.5,17.77,459
VIQ15,2015-07-06 03:30,6,17.8,17.85,17.66,17.72,212
VIQ15,2015-07-06 04:00,6,17.73,17.8,17.63,17.65,117
VIQ15,2015-07-06 04:30,6,17.65,17.65,17.5,17.54,93
VIQ15,2015-07-06 05:00,6,17.54,17.62,17.53,17.58,324
VIQ15,2015-07-06 05:30,6,17.6,17.6,17.55,17.58,134
VIQ15,2015-07-06 06:00,6,17.55,17.65,17.53,17.6,455
VIQ15,2015-07-06 06:30,6,17.55,17.82,17.55,17.8,393
VIQ15,2015-07-06 07:00,6,17.75,17.8,17.63,17.63,302
VIQ15,2015-07-06 07:30,6,17.63,17.7,17.58,17.66,415
VIQ15,2015-07-06 08:00,6,17.65,17.75,17.6,17.75,864
VIQ15,2015-07-06 08:30,6,17.75,17.93,17.5,17.63,10485
VIQ15,2015-07-06 09:00,6,17.62,17.68,17.35,17.45,5782
VIQ15,2015-07-06 09:30,6,17.42,17.45,17.18,17.45,7399
VIQ15,2015-07-06 10:00,6,17.4,17.62,17.35,17.56,2851
VIQ15,2015-07-06 10:30,6,17.6,17.65,17.47,17.48,2086
VIQ15,2015-07-06 11:00,6,17.5,17.6,17.41,17.45,2528
VIQ15,2015-07-06 11:30,6,17.49,17.67,17.45,17.59,1865
VIQ15,2015-07-06 12:00,6,17.57,17.74,17.55,17.71,2424
VIQ15,2015-07-06 12:30,6,17.74,17.9,17.71,17.85,3675
VIQ15,2015-07-06 13:00,6,17.82,17.95,17.77,17.9,4193
VIQ15,2015-07-06 13:30,6,17.95,17.95,17.8,17.9,2510
VIQ15,2015-07-06 14:00,6,17.88,17.9,17.65,17.69,3337
VIQ15,2015-07-06 14:30,6,17.68,17.75,17.48,17.58,6863
VIQ15,2015-07-06 15:00,6,17.58,17.6,17.35,17.4,6267
VIQ15,2015-07-06 15:30,7,17.4,17.4,17.31,17.35,845
VIQ15,2015-07-06 16:00,7,17.31,17.35,17.27,17.32,273
VIQ15,2015-07-06 16:30,7,17.3,17.3,17.3,17.3,18
VIQ15,2015-07-06 17:00,7,17.31,17.33,17.25,17.3,34
VIQ15,2015-07-06 17:30,7,17.3,17.3,17.2,17.25,247
VIQ15,2015-07-06 18:00,7,17.27,17.27,17.25,17.25,51
VIQ15,2015-07-06 18:30,7,17.26,17.28,17.23,17.25,130
VIQ15,2015-07-06 19:00,7,17.23,17.31,17.23,17.3,155
VIQ15,2015-07-06 19:30,7,17.25,17.27,17.22,17.23,64
VIQ15,2015-07-06 20:00,7,17.2,17.23,17.2,17.23,21
VIQ15,2015-07-06 21:00,7,17.2,17.26,17.2,17.26,23
VIQ15,2015-07-06 21:30,7,17.25,17.27,17.22,17.23,84
VIQ15,2015-07-06 22:00,7,17.25,17.25,17.22,17.22,40
VIQ15,2015-07-06 22:30,7,17.25,17.25,17.22,17.25,30
VIQ15,2015-07-06 23:00,7,17.2,17.2,17.2,17.2,2
VIQ15,2015-07-07 00:00,7,17.2,17.22,17.15,17.17,248
VIQ15,2015-07-07 00:30,7,17.15,17.18,17.09,17.09,216
VIQ15,2015-07-07 01:00,7,17.1,17.16,17.02,17.05,87
VIQ15,2015-07-07 01:30,7,17.05,17.06,17.03,17.06,55
VIQ15,2015-07-07 02:00,7,17.05,17.07,16.95,17,178
VIQ15,2015-07-07 02:30,7,17,17.07,17,17,104
VIQ15,2015-07-07 03:00,7,17.02,17.05,17.02,17.03,48
VIQ15,2015-07-07 03:30,7,17.05,17.17,17.05,17.15,347
VIQ15,2015-07-07 04:00,7,17.15,17.15,17.1,17.11,71
VIQ15,2015-07-07 04:30,7,17.15,17.22,17.15,17.18,122
VIQ15,2015-07-07 05:00,7,17.2,17.28,17.2,17.27,125
VIQ15,2015-07-07 05:30,7,17.25,17.26,17.21,17.24,131
VIQ15,2015-07-07 06:00,7,17.25,17.35,17.25,17.33,251
VIQ15,2015-07-07 06:30,7,17.3,17.37,17.25,17.34,140
VIQ15,2015-07-07 07:00,7,17.33,17.38,17.3,17.32,241
VIQ15,2015-07-07 07:30,7,17.33,17.35,17.25,17.32,611
VIQ15,2015-07-07 08:00,7,17.32,17.55,17.32,17.53,806
VIQ15,2015-07-07 08:30,7,17.52,17.85,17.52,17.82,10993
VIQ15,2015-07-07 09:00,7,17.84,18.04,17.72,17.98,7063
VIQ15,2015-07-07 09:30,7,17.98,18.36,17.97,18.13,10843
VIQ15,2015-07-07 10:00,7,18.11,18.35,17.98,18.3,5722
VIQ15,2015-07-07 10:30,7,18.28,18.35,17.82,17.92,6363
VIQ15,2015-07-07 11:00,7,17.9,18.1,17.88,17.99,3266
VIQ15,2015-07-07 11:30,7,17.99,17.99,17.55,17.6,4255
VIQ15,2015-07-07 12:00,7,17.59,17.76,17.43,17.55,5473
VIQ15,2015-07-07 12:30,7,17.55,17.63,17.4,17.55,2872
VIQ15,2015-07-07 13:00,7,17.53,17.75,17.47,17.65,2317
VIQ15,2015-07-07 13:30,7,17.66,17.7,17,17.03,6743
VIQ15,2015-07-07 14:00,7,17.05,17.15,16.87,16.9,3541
VIQ15,2015-07-07 14:30,7,16.9,17.07,16.75,16.79,8786
VIQ15,2015-07-07 15:00,7,16.8,16.85,16.65,16.68,6785
VIQ15,2015-07-07 15:30,8,16.68,16.75,16.65,16.75,536
VIQ15,2015-07-07 16:00,8,16.75,16.75,16.68,16.72,121
VIQ15,2015-07-07 16:30,8,16.7,16.74,16.7,16.74,23
VIQ15,2015-07-07 17:00,8,16.73,16.8,16.73,16.76,106
VIQ15,2015-07-07 17:30,8,16.77,16.77,16.75,16.75,6
VIQ15,2015-07-07 18:00,8,16.8,16.8,16.75,16.75,59
VIQ15,2015-07-07 18:30,8,16.75,16.75,16.73,16.75,7
VIQ15,2015-07-07 19:00,8,16.8,16.9,16.8,16.9,96
VIQ15,2015-07-07 19:30,8,16.87,16.9,16.8,16.8,4
VIQ15,2015-07-07 20:00,8,16.85,17.1,16.85,17.05,145
VIQ15,2015-07-07 20:30,8,17.08,17.2,17.08,17.17,199
VIQ15,2015-07-07 21:00,8,17.2,17.27,17.08,17.25,212
VIQ15,2015-07-07 21:30,8,17.25,17.46,17.25,17.4,289
VIQ15,2015-07-07 22:00,8,17.4,17.48,17.4,17.4,18
VIQ15,2015-07-07 22:30,8,17.4,17.4,17.33,17.35,24
VIQ15,2015-07-07 23:00,8,17.35,17.4,17.35,17.4,20
VIQ15,2015-07-07 23:30,8,17.4,17.47,17.36,17.47,65
VIQ15,2015-07-08 00:00,8,17.47,17.56,17.45,17.55,186
VIQ15,2015-07-08 00:30,8,17.5,17.6,17.48,17.55,402
VIQ15,2015-07-08 01:00,8,17.55,17.75,17.55,17.75,262
VIQ15,2015-07-08 01:30,8,17.77,17.95,17.75,17.8,159
VIQ15,2015-07-08 02:00,8,17.75,17.9,17.7,17.74,204
VIQ15,2015-07-08 02:30,8,17.75,18.05,17.65,17.7,480
VIQ15,2015-07-08 03:00,8,17.65,17.79,17.4,17.67,382
VIQ15,2015-07-08 03:30,8,17.66,17.75,17.5,17.5,113
VIQ15,2015-07-08 04:00,8,17.54,17.65,17.5,17.51,205
VIQ15,2015-07-08 04:30,8,17.55,17.65,17.52,17.55,102
VIQ15,2015-07-08 05:00,8,17.55,17.55,17.42,17.45,131
VIQ15,2015-07-08 05:30,8,17.44,17.54,17.35,17.35,422
VIQ15,2015-07-08 06:00,8,17.36,17.38,17.15,17.3,383
VIQ15,2015-07-08 06:30,8,17.3,17.4,17.23,17.3,603
VIQ15,2015-07-08 07:00,8,17.3,17.3,17.11,17.2,817
VIQ15,2015-07-08 07:30,8,17.25,17.43,17.21,17.3,1207
VIQ15,2015-07-08 08:00,8,17.3,17.4,17.23,17.35,457
VIQ15,2015-07-08 08:30,8,17.34,17.73,17.21,17.58,11576
VIQ15,2015-07-08 09:00,8,17.59,17.76,17.48,17.55,6591
VIQ15,2015-07-08 09:30,8,17.56,17.77,17.24,17.37,9804
VIQ15,2015-07-08 10:00,8,17.36,17.67,17.36,17.6,3406
VIQ15,2015-07-08 10:30,8,17.6,17.88,17.45,17.75,5275
VIQ15,2015-07-08 11:00,8,17.75,17.79,17.57,17.62,3107
VIQ15,2015-07-08 11:30,8,17.64,17.82,17.48,17.51,2506
VIQ15,2015-07-08 12:00,8,17.55,17.68,17.48,17.5,2912
VIQ15,2015-07-08 12:30,8,17.51,17.65,17.51,17.6,1524
VIQ15,2015-07-08 13:00,8,17.6,18,17.57,17.95,5945
VIQ15,2015-07-08 13:30,8,17.92,18.25,17.9,18.1,6488
VIQ15,2015-07-08 14:00,8,18.09,18.25,17.75,18.23,8989
VIQ15,2015-07-08 14:30,8,18.25,18.25,17.96,18.2,8643
VIQ15,2015-07-08 15:00,8,18.2,18.25,18.05,18.2,7965
VIQ15,2015-07-08 15:30,9,18.2,18.25,18.15,18.21,548
VIQ15,2015-07-08 16:00,9,18.2,18.24,18.19,18.2,214
VIQ15,2015-07-08 16:30,9,18.2,18.24,18.15,18.2,37
VIQ15,2015-07-08 17:00,9,18.2,18.2,18.11,18.11,26
VIQ15,2015-07-08 17:30,9,18.1,18.11,18.07,18.1,56
VIQ15,2015-07-08 18:00,9,18.09,18.1,18.09,18.1,17
VIQ15,2015-07-08 18:30,9,18.11,18.11,18,18,35
VIQ15,2015-07-08 19:00,9,18,18.03,17.9,18.02,166
VIQ15,2015-07-08 19:30,9,18.05,18.1,17.95,17.99,44
VIQ15,2015-07-08 20:00,9,17.95,18,17.89,18,63
VIQ15,2015-07-08 20:30,9,17.95,17.98,17.82,17.85,68
VIQ15,2015-07-08 21:00,9,17.8,17.82,17.55,17.75,458
VIQ15,2015-07-08 21:30,9,17.75,17.86,17.75,17.75,75
VIQ15,2015-07-08 22:00,9,17.8,17.8,17.68,17.68,54
VIQ15,2015-07-08 22:30,9,17.65,17.7,17.6,17.65,62
VIQ15,2015-07-08 23:00,9,17.7,17.7,17.65,17.66,98
VIQ15,2015-07-08 23:30,9,17.65,17.65,17.65,17.65,5
VIQ15,2015-07-09 00:00,9,17.65,17.65,17.55,17.6,108
VIQ15,2015-07-09 00:30,9,17.55,17.59,17.55,17.55,70
VIQ15,2015-07-09 01:00,9,17.55,17.66,17.55,17.66,54
VIQ15,2015-07-09 01:30,9,17.69,17.7,17.63,17.64,42
VIQ15,2015-07-09 02:00,9,17.65,17.7,17.55,17.57,123
VIQ15,2015-07-09 02:30,9,17.59,17.62,17.55,17.6,137
VIQ15,2015-07-09 03:00,9,17.61,17.62,17.55,17.6,74
VIQ15,2015-07-09 03:30,9,17.6,17.62,17.55,17.58,63
VIQ15,2015-07-09 04:00,9,17.6,17.6,17.52,17.54,225
VIQ15,2015-07-09 04:30,9,17.54,17.55,17.45,17.48,323
VIQ15,2015-07-09 05:00,9,17.5,17.55,17.48,17.5,122
VIQ15,2015-07-09 05:30,9,17.5,17.5,17.45,17.45,143
VIQ15,2015-07-09 06:00,9,17.5,17.55,17.45,17.5,239
VIQ15,2015-07-09 06:30,9,17.5,17.54,17.4,17.44,409
VIQ15,2015-07-09 07:00,9,17.44,17.45,17.31,17.35,1049
VIQ15,2015-07-09 07:30,9,17.35,17.39,17.29,17.3,971
VIQ15,2015-07-09 08:00,9,17.3,17.35,17.24,17.29,1207
VIQ15,2015-07-09 08:30,9,17.29,17.82,17.2,17.69,11497
VIQ15,2015-07-09 09:00,9,17.7,17.9,17.62,17.88,5918
VIQ15,2015-07-09 09:30,9,17.88,17.88,17.68,17.73,3493
VIQ15,2015-07-09 10:00,9,17.73,17.83,17.62,17.8,3412
VIQ15,2015-07-09 10:30,9,17.8,17.87,17.68,17.8,2363
VIQ15,2015-07-09 11:00,9,17.84,18.01,17.78,17.95,2454
VIQ15,2015-07-09 11:30,9,18,18.03,17.87,17.92,1806
VIQ15,2015-07-09 12:00,9,17.92,18.17,17.85,18.15,4067
VIQ15,2015-07-09 12:30,9,18.15,18.17,17.96,18.13,3081
VIQ15,2015-07-09 13:00,9,18.11,18.4,18.08,18.32,4751
VIQ15,2015-07-09 13:30,9,18.32,18.43,18.04,18.1,4055
VIQ15,2015-07-09 14:00,9,18.13,18.18,17.95,18.15,3241
VIQ15,2015-07-09 14:30,9,18.17,18.35,18.12,18.35,3996
VIQ15,2015-07-09 15:00,9,18.35,18.7,18.33,18.66,10986
VIQ15,2015-07-09 15:30,10,18.6,18.77,18.55,18.65,1764
VIQ15,2015-07-09 16:00,10,18.65,18.65,18.6,18.61,42
VIQ15,2015-07-09 16:30,10,18.6,18.63,18.48,18.5,150
VIQ15,2015-07-09 17:00,10,18.45,18.53,18,18.07,704
VIQ15,2015-07-09 17:30,10,18.1,18.12,17.85,17.86,513
VIQ15,2015-07-09 18:00,10,17.86,18.04,17.85,17.98,139
VIQ15,2015-07-09 18:30,10,17.95,18.04,17.93,17.99,49
VIQ15,2015-07-09 19:00,10,17.95,18.03,17.9,17.95,105
VIQ15,2015-07-09 19:30,10,18,18.1,18,18,64
VIQ15,2015-07-09 20:00,10,18,18,17.9,17.9,47
VIQ15,2015-07-09 20:30,10,17.9,17.92,17.7,17.75,303
VIQ15,2015-07-09 21:00,10,17.75,17.8,17.68,17.7,125
VIQ15,2015-07-09 21:30,10,17.7,17.7,17.53,17.55,188
VIQ15,2015-07-09 22:00,10,17.55,17.7,17.55,17.65,202
VIQ15,2015-07-09 22:30,10,17.55,17.58,17.4,17.45,199
VIQ15,2015-07-09 23:00,10,17.4,17.55,17.4,17.5,124
VIQ15,2015-07-09 23:30,10,17.5,17.52,17.45,17.52,96
VIQ15,2015-07-10 00:00,10,17.5,17.68,17.45,17.49,172
VIQ15,2015-07-10 00:30,10,17.5,17.55,17.35,17.44,367
VIQ15,2015-07-10 01:00,10,17.4,17.5,17.39,17.4,96
VIQ15,2015-07-10 01:30,10,17.4,17.4,17.4,17.4,12
VIQ15,2015-07-10 02:00,10,17.45,17.63,17.4,17.55,427
VIQ15,2015-07-10 02:30,10,17.5,17.56,17.5,17.53,100
VIQ15,2015-07-10 03:00,10,17.55,17.7,17.53,17.7,418
VIQ15,2015-07-10 03:30,10,17.7,17.7,17.66,17.69,37
VIQ15,2015-07-10 04:00,10,17.7,17.74,17.63,17.63,112
VIQ15,2015-07-10 04:30,10,17.65,17.7,17.6,17.68,53
VIQ15,2015-07-10 05:00,10,17.68,17.68,17.58,17.6,242
VIQ15,2015-07-10 05:30,10,17.58,17.62,17.53,17.57,564
VIQ15,2015-07-10 06:00,10,17.55,17.58,17.45,17.48,657
VIQ15,2015-07-10 06:30,10,17.48,17.6,17.48,17.54,399
VIQ15,2015-07-10 07:00,10,17.55,17.7,17.54,17.65,479
VIQ15,2015-07-10 07:30,10,17.7,17.7,17.52,17.55,751
VIQ15,2015-07-10 08:00,10,17.55,17.6,17.48,17.5,1965
VIQ15,2015-07-10 08:30,10,17.5,18,17.45,17.99,8089
VIQ15,2015-07-10 09:00,10,17.99,18.04,17.85,17.9,4227
VIQ15,2015-07-10 09:30,10,17.85,18,17.72,17.79,3621
VIQ15,2015-07-10 10:00,10,17.79,17.79,17.43,17.55,3866
VIQ15,2015-07-10 10:30,10,17.55,17.63,17.33,17.47,4922
VIQ15,2015-07-10 11:00,10,17.45,17.53,17.4,17.49,2521
VIQ15,2015-07-10 11:30,10,17.48,17.7,17.45,17.5,2563
VIQ15,2015-07-10 12:00,10,17.5,17.67,17.46,17.53,2011
VIQ15,2015-07-10 12:30,10,17.52,17.63,17.46,17.49,1050
VIQ15,2015-07-10 13:00,10,17.45,17.5,17.2,17.27,3276
VIQ15,2015-07-10 13:30,10,17.29,17.29,17.1,17.16,3534
VIQ15,2015-07-10 14:00,10,17.2,17.3,17.1,17.23,5016
VIQ15,2015-07-10 14:30,10,17.22,17.26,17.1,17.14,6551
VIQ15,2015-07-10 15:00,10,17.15,17.25,17.1,17.15,10687
VIQ15,2015-07-12 17:00,13,17.95,17.95,17.43,17.48,436
VIQ15,2015-07-12 17:30,13,17.5,17.6,17.48,17.55,78
VIQ15,2015-07-12 18:00,13,17.6,17.65,17.45,17.47,141
VIQ15,2015-07-12 18:30,13,17.5,17.5,17.5,17.5,33
VIQ15,2015-07-12 19:00,13,17.45,17.55,17.45,17.45,227
VIQ15,2015-07-12 19:30,13,17.45,17.5,17.44,17.5,48
VIQ15,2015-07-12 20:00,13,17.45,17.49,17.45,17.45,49
VIQ15,2015-07-12 20:30,13,17.45,17.5,17.4,17.4,107
VIQ15,2015-07-12 21:00,13,17.4,17.4,17.35,17.35,13
VIQ15,2015-07-12 21:30,13,17.4,17.4,17.4,17.4,2
VIQ15,2015-07-12 22:00,13,17.39,17.4,17.1,17.15,341
VIQ15,2015-07-12 22:30,13,17.2,17.35,17.16,17.16,77
VIQ15,2015-07-12 23:00,13,17.2,17.22,17.13,17.2,161
VIQ15,2015-07-12 23:30,13,17.2,17.35,17.2,17.3,31
VIQ15,2015-07-13 00:00,13,17.3,17.31,17.2,17.2,13
VIQ15,2015-07-13 00:30,13,17.2,17.3,17.2,17.3,23
VIQ15,2015-07-13 01:00,13,17.3,17.5,17.3,17.42,150
VIQ15,2015-07-13 01:30,13,17.45,17.47,16.63,16.9,821
VIQ15,2015-07-13 02:00,13,16.85,17.05,16.5,16.55,530
VIQ15,2015-07-13 02:30,13,16.5,16.7,16.49,16.6,243
VIQ15,2015-07-13 03:00,13,16.6,16.6,16.45,16.55,131
VIQ15,2015-07-13 03:30,13,16.51,16.6,16.48,16.48,257
VIQ15,2015-07-13 04:00,13,16.5,16.52,16.35,16.43,419
VIQ15,2015-07-13 04:30,13,16.42,16.45,16.28,16.35,141
VIQ15,2015-07-13 05:00,13,16.33,16.39,16.33,16.36,15
VIQ15,2015-07-13 05:30,13,16.38,16.47,16.38,16.42,161
VIQ15,2015-07-13 06:00,13,16.45,16.45,16.38,16.42,327
VIQ15,2015-07-13 06:30,13,16.4,16.45,16.32,16.4,487
VIQ15,2015-07-13 07:00,13,16.41,16.5,16.41,16.49,401
VIQ15,2015-07-13 07:30,13,16.46,16.5,16.35,16.39,793
VIQ15,2015-07-13 08:00,13,16.37,16.4,16.24,16.27,2589
VIQ15,2015-07-13 08:30,13,16.28,16.35,15.94,15.95,13086
VIQ15,2015-07-13 09:00,13,15.95,16,15.75,15.9,7153
VIQ15,2015-07-13 09:30,13,15.9,15.98,15.75,15.83,4355
VIQ15,2015-07-13 10:00,13,15.83,15.95,15.75,15.85,4925
VIQ15,2015-07-13 10:30,13,15.84,15.9,15.75,15.85,3061
VIQ15,2015-07-13 11:00,13,15.85,15.92,15.8,15.87,2463
VIQ15,2015-07-13 11:30,13,15.87,15.98,15.85,15.9,1884
VIQ15,2015-07-13 12:00,13,15.9,15.95,15.8,15.8,1374
VIQ15,2015-07-13 12:30,13,15.82,15.89,15.77,15.8,2423
VIQ15,2015-07-13 13:00,13,15.8,15.83,15.65,15.7,3586
VIQ15,2015-07-13 13:30,13,15.72,15.75,15.65,15.65,2002
VIQ15,2015-07-13 14:00,13,15.65,15.7,15.55,15.64,3587
VIQ15,2015-07-13 14:30,13,15.6,15.68,15.55,15.65,7072
VIQ15,2015-07-13 15:00,13,15.65,15.7,15.55,15.58,6940
VIQ15,2015-07-13 15:30,14,15.6,15.65,15.55,15.55,515
VIQ15,2015-07-13 16:00,14,15.58,15.6,15.58,15.6,151
VIQ15,2015-07-13 16:30,14,15.61,15.65,15.61,15.65,40
VIQ15,2015-07-13 17:00,14,15.6,15.63,15.6,15.6,194
VIQ15,2015-07-13 17:30,14,15.6,15.68,15.6,15.65,166
VIQ15,2015-07-13 18:00,14,15.65,15.67,15.62,15.62,61
VIQ15,2015-07-13 18:30,14,15.63,15.66,15.63,15.65,50
VIQ15,2015-07-13 19:00,14,15.65,15.65,15.65,15.65,113
VIQ15,2015-07-13 19:30,14,15.65,15.65,15.6,15.65,81
VIQ15,2015-07-13 20:00,14,15.6,15.65,15.58,15.64,79
VIQ15,2015-07-13 20:30,14,15.6,15.6,15.6,15.6,11
VIQ15,2015-07-13 21:00,14,15.6,15.6,15.57,15.6,26
VIQ15,2015-07-13 22:00,14,15.6,15.62,15.6,15.62,3
VIQ15,2015-07-13 22:30,14,15.65,15.65,15.61,15.61,16
VIQ15,2015-07-13 23:00,14,15.61,15.65,15.61,15.65,22
VIQ15,2015-07-14 00:00,14,15.65,15.7,15.6,15.7,26
VIQ15,2015-07-14 00:30,14,15.65,15.65,15.64,15.65,45
VIQ15,2015-07-14 01:00,14,15.6,15.63,15.6,15.63,62
VIQ15,2015-07-14 01:30,14,15.63,15.69,15.62,15.67,103
VIQ15,2015-07-14 02:00,14,15.63,15.65,15.6,15.65,109
VIQ15,2015-07-14 02:30,14,15.65,15.7,15.6,15.67,75
VIQ15,2015-07-14 03:00,14,15.67,15.7,15.65,15.67,125
VIQ15,2015-07-14 03:30,14,15.65,15.67,15.58,15.6,440
VIQ15,2015-07-14 04:00,14,15.62,15.65,15.62,15.63,12
VIQ15,2015-07-14 04:30,14,15.6,15.65,15.6,15.65,10
VIQ15,2015-07-14 05:00,14,15.64,15.64,15.62,15.63,71
VIQ15,2015-07-14 05:30,14,15.63,15.63,15.63,15.63,6
VIQ15,2015-07-14 06:00,14,15.63,15.63,15.6,15.6,87
VIQ15,2015-07-14 06:30,14,15.6,15.6,15.55,15.6,93
VIQ15,2015-07-14 07:00,14,15.57,15.65,15.55,15.6,467
VIQ15,2015-07-14 07:30,14,15.65,15.7,15.6,15.68,383
VIQ15,2015-07-14 08:00,14,15.7,15.7,15.67,15.7,364
VIQ15,2015-07-14 08:30,14,15.7,15.8,15.5,15.5,8469
VIQ15,2015-07-14 09:00,14,15.55,15.6,15.45,15.45,7340
VIQ15,2015-07-14 09:30,14,15.47,15.47,15.25,15.3,8454
VIQ15,2015-07-14 10:00,14,15.32,15.4,15.25,15.4,4914
VIQ15,2015-07-14 10:30,14,15.35,15.45,15.3,15.4,4967
VIQ15,2015-07-14 11:00,14,15.4,15.48,15.35,15.45,2863
VIQ15,2015-07-14 11:30,14,15.44,15.55,15.42,15.45,2342
VIQ15,2015-07-14 12:00,14,15.48,15.53,15.4,15.4,2107
VIQ15,2015-07-14 12:30,14,15.44,15.45,15.4,15.4,1074
VIQ15,2015-07-14 13:00,14,15.43,15.43,15.25,15.3,3685
VIQ15,2015-07-14 13:30,14,15.3,15.5,15.3,15.39,2788
VIQ15,2015-07-14 14:00,14,15.35,15.53,15.35,15.5,3893
VIQ15,2015-07-14 14:30,14,15.51,15.65,15.5,15.6,8721
VIQ15,2015-07-14 15:00,14,15.55,15.67,15.55,15.56,6937
VIQ15,2015-07-14 15:30,15,15.6,15.6,15.48,15.51,1035
VIQ15,2015-07-14 16:00,15,15.5,15.52,15.45,15.5,116
VIQ15,2015-07-14 16:30,15,15.45,15.5,15.4,15.44,74
VIQ15,2015-07-14 17:00,15,15.46,15.55,15.46,15.55,80
VIQ15,2015-07-14 17:30,15,15.55,15.55,15.54,15.55,4
VIQ15,2015-07-14 18:00,15,15.55,15.57,15.55,15.55,43
VIQ15,2015-07-14 18:30,15,15.57,15.6,15.55,15.6,101
VIQ15,2015-07-14 19:00,15,15.65,15.66,15.62,15.65,64
VIQ15,2015-07-14 19:30,15,15.6,15.65,15.6,15.6,56
VIQ15,2015-07-14 20:00,15,15.65,15.65,15.53,15.56,218
VIQ15,2015-07-14 20:30,15,15.6,15.6,15.55,15.6,193
VIQ15,2015-07-14 21:00,15,15.55,15.55,15.44,15.5,175
VIQ15,2015-07-14 21:30,15,15.5,15.55,15.5,15.55,33
VIQ15,2015-07-14 22:00,15,15.55,15.55,15.53,15.55,19
VIQ15,2015-07-14 22:30,15,15.55,15.55,15.55,15.55,69
VIQ15,2015-07-14 23:00,15,15.6,15.6,15.55,15.6,33
VIQ15,2015-07-14 23:30,15,15.6,15.6,15.58,15.6,145
VIQ15,2015-07-15 00:00,15,15.65,15.65,15.61,15.61,90
VIQ15,2015-07-15 00:30,15,15.65,15.66,15.61,15.65,92
VIQ15,2015-07-15 01:00,15,15.65,15.66,15.55,15.6,138
VIQ15,2015-07-15 01:30,15,15.55,15.58,15.53,15.55,136
VIQ15,2015-07-15 02:00,15,15.59,15.59,15.58,15.58,7
VIQ15,2015-07-15 02:30,15,15.59,15.6,15.55,15.6,65
VIQ15,2015-07-15 03:00,15,15.62,15.65,15.6,15.61,59
VIQ15,2015-07-15 03:30,15,15.63,15.63,15.59,15.6,10
VIQ15,2015-07-15 04:00,15,15.6,15.6,15.6,15.6,1
VIQ15,2015-07-15 04:30,15,15.57,15.57,15.55,15.55,3
VIQ15,2015-07-15 05:00,15,15.55,15.55,15.55,15.55,118
VIQ15,2015-07-15 05:30,15,15.55,15.6,15.55,15.55,66
VIQ15,2015-07-15 06:00,15,15.55,15.55,15.52,15.55,50
VIQ15,2015-07-15 06:30,15,15.53,15.55,15.52,15.53,101
VIQ15,2015-07-15 07:00,15,15.5,15.55,15.5,15.5,106
VIQ15,2015-07-15 07:30,15,15.53,15.55,15.53,15.53,75
VIQ15,2015-07-15 08:00,15,15.55,15.59,15.5,15.55,707
VIQ15,2015-07-15 08:30,15,15.55,15.63,15.4,15.4,7124
VIQ15,2015-07-15 09:00,15,15.4,15.51,15.35,15.35,6802
VIQ15,2015-07-15 09:30,15,15.35,15.4,15.3,15.33,5306
VIQ15,2015-07-15 10:00,15,15.33,15.45,15.3,15.45,4693
VIQ15,2015-07-15 10:30,15,15.44,15.5,15.4,15.46,2241
VIQ15,2015-07-15 11:00,15,15.45,15.5,15.39,15.4,1855
VIQ15,2015-07-15 11:30,15,15.4,15.47,15.35,15.42,3116
VIQ15,2015-07-15 12:00,15,15.45,15.45,15.35,15.4,2165
VIQ15,2015-07-15 12:30,15,15.4,15.5,15.35,15.35,3611
VIQ15,2015-07-15 13:00,15,15.35,15.45,15.35,15.42,1515
VIQ15,2015-07-15 13:30,15,15.42,15.9,15.41,15.79,6592
VIQ15,2015-07-15 14:00,15,15.77,15.8,15.63,15.64,4632
VIQ15,2015-07-15 14:30,15,15.6,15.7,15.5,15.55,5470
VIQ15,2015-07-15 15:00,15,15.57,15.6,15.33,15.38,10419
VIQ15,2015-07-15 15:30,16,15.35,15.4,15.3,15.35,942
VIQ15,2015-07-15 16:00,16,15.35,15.4,15.35,15.35,96
VIQ15,2015-07-15 16:30,16,15.35,15.35,15.3,15.35,24
VIQ15,2015-07-15 17:00,16,15.4,15.42,15.35,15.4,88
VIQ15,2015-07-15 17:30,16,15.37,15.38,15.26,15.29,626
VIQ15,2015-07-15 18:00,16,15.3,15.31,15.25,15.3,118
VIQ15,2015-07-15 18:30,16,15.3,15.33,15.3,15.3,86
VIQ15,2015-07-15 19:00,16,15.31,15.35,15.3,15.32,12
VIQ15,2015-07-15 19:30,16,15.32,15.32,15.25,15.25,38
VIQ15,2015-07-15 20:00,16,15.25,15.3,15.25,15.25,76
VIQ15,2015-07-15 20:30,16,15.25,15.25,15.2,15.2,123
VIQ15,2015-07-15 21:00,16,15.2,15.2,15.14,15.15,138
VIQ15,2015-07-15 21:30,16,15.15,15.17,15.05,15.05,33
VIQ15,2015-07-15 22:00,16,15.1,15.15,15.1,15.15,5
VIQ15,2015-07-15 22:30,16,15.1,15.14,15.1,15.1,32
VIQ15,2015-07-15 23:00,16,15.1,15.15,15.05,15.12,55
VIQ15,2015-07-15 23:30,16,15.1,15.1,15.05,15.05,15
VIQ15,2015-07-16 00:00,16,15.1,15.1,15.05,15.1,109
VIQ15,2015-07-16 00:30,16,15.05,15.09,15.05,15.05,57
VIQ15,2015-07-16 01:00,16,15.05,15.1,15.05,15.1,88
VIQ15,2015-07-16 01:30,16,15.1,15.15,15.1,15.14,41
VIQ15,2015-07-16 02:00,16,15.15,15.17,15.1,15.1,43
VIQ15,2015-07-16 02:30,16,15.05,15.1,15.05,15.1,324
VIQ15,2015-07-16 03:00,16,15.09,15.11,15.05,15.08,243
VIQ15,2015-07-16 03:30,16,15.05,15.05,15,15.04,91
VIQ15,2015-07-16 04:00,16,15,15,15,15,61
VIQ15,2015-07-16 04:30,16,15.05,15.07,15.02,15.05,79
VIQ15,2015-07-16 05:00,16,15.05,15.05,15.05,15.05,24
VIQ15,2015-07-16 05:30,16,15.05,15.1,15.04,15.08,81
VIQ15,2015-07-16 06:00,16,15.08,15.12,15.05,15.09,313
VIQ15,2015-07-16 06:30,16,15.09,15.1,15.05,15.09,352
VIQ15,2015-07-16 07:00,16,15.1,15.13,15.05,15.1,759
VIQ15,2015-07-16 07:30,16,15.1,15.1,15.04,15.05,1651
VIQ15,2015-07-16 08:00,16,15.05,15.07,15,15.05,661
VIQ15,2015-07-16 08:30,16,15.05,15.12,14.72,14.8,13894
VIQ15,2015-07-16 09:00,16,14.85,14.93,14.78,14.88,7366
VIQ15,2015-07-16 09:30,16,14.88,14.95,14.75,14.75,5724
VIQ15,2015-07-16 10:00,16,14.75,14.9,14.75,14.85,3187
VIQ15,2015-07-16 10:30,16,14.82,14.85,14.75,14.8,2653
VIQ15,2015-07-16 11:00,16,14.8,14.85,14.7,14.7,4484
VIQ15,2015-07-16 11:30,16,14.7,14.85,14.7,14.75,3340
VIQ15,2015-07-16 12:00,16,14.78,14.83,14.7,14.7,5538
VIQ15,2015-07-16 12:30,16,14.7,14.79,14.65,14.77,2785
VIQ15,2015-07-16 13:00,16,14.77,14.8,14.65,14.65,2146
VIQ15,2015-07-16 13:30,16,14.65,14.7,14.55,14.62,6134
VIQ15,2015-07-16 14:00,16,14.62,14.63,14.5,14.54,5040
VIQ15,2015-07-16 14:30,16,14.54,14.63,14.5,14.55,7502
VIQ15,2015-07-16 15:00,16,14.55,14.6,14.47,14.48,9796
VIQ15,2015-07-16 15:30,17,14.5,14.55,14.45,14.49,1264
VIQ15,2015-07-16 16:00,17,14.48,14.5,14.45,14.49,33
VIQ15,2015-07-16 16:30,17,14.45,14.45,14.45,14.45,3
VIQ15,2015-07-16 17:00,17,14.45,14.5,14.45,14.5,19
VIQ15,2015-07-16 17:30,17,14.55,14.55,14.53,14.55,12
VIQ15,2015-07-16 18:00,17,14.55,14.55,14.5,14.5,137
VIQ15,2015-07-16 18:30,17,14.5,14.55,14.45,14.55,65
VIQ15,2015-07-16 19:00,17,14.6,14.6,14.55,14.6,67
VIQ15,2015-07-16 19:30,17,14.55,14.6,14.5,14.6,66
VIQ15,2015-07-16 20:00,17,14.55,14.55,14.49,14.5,62
VIQ15,2015-07-16 20:30,17,14.5,14.55,14.45,14.55,151
VIQ15,2015-07-16 21:00,17,14.5,14.5,14.5,14.5,5
VIQ15,2015-07-16 21:30,17,14.5,14.5,14.5,14.5,4
VIQ15,2015-07-16 22:00,17,14.5,14.55,14.5,14.55,36
VIQ15,2015-07-16 22:30,17,14.5,14.55,14.5,14.55,6
VIQ15,2015-07-16 23:00,17,14.55,14.55,14.55,14.55,5
VIQ15,2015-07-16 23:30,17,14.55,14.55,14.55,14.55,1
VIQ15,2015-07-17 00:00,17,14.55,14.6,14.55,14.56,36
VIQ15,2015-07-17 00:30,17,14.55,14.55,14.55,14.55,4
VIQ15,2015-07-17 01:00,17,14.5,14.55,14.48,14.55,62
VIQ15,2015-07-17 01:30,17,14.5,14.55,14.48,14.5,223
VIQ15,2015-07-17 02:00,17,14.5,14.57,14.5,14.55,221
VIQ15,2015-07-17 02:30,17,14.55,14.6,14.55,14.57,310
VIQ15,2015-07-17 03:00,17,14.6,14.62,14.57,14.6,306
VIQ15,2015-07-17 03:30,17,14.6,14.6,14.55,14.6,129
VIQ15,2015-07-17 04:00,17,14.6,14.6,14.58,14.59,48
VIQ15,2015-07-17 04:30,17,14.58,14.65,14.58,14.6,192
VIQ15,2015-07-17 05:00,17,14.6,14.6,14.57,14.59,52
VIQ15,2015-07-17 05:30,17,14.57,14.6,14.52,14.56,182
VIQ15,2015-07-17 06:00,17,14.55,14.56,14.5,14.52,98
VIQ15,2015-07-17 06:30,17,14.51,14.55,14.51,14.52,197
VIQ15,2015-07-17 07:00,17,14.53,14.55,14.47,14.48,591
VIQ15,2015-07-17 07:30,17,14.5,14.5,14.45,14.5,441
VIQ15,2015-07-17 08:00,17,14.45,14.5,14.45,14.45,632
VIQ15,2015-07-17 08:30,17,14.5,14.65,14.43,14.6,6578
VIQ15,2015-07-17 09:00,17,14.58,14.63,14.45,14.5,4347
VIQ15,2015-07-17 09:30,17,14.5,14.55,14.45,14.48,4241
VIQ15,2015-07-17 10:00,17,14.47,14.5,14.45,14.46,1461
VIQ15,2015-07-17 10:30,17,14.46,14.55,14.4,14.5,3437
VIQ15,2015-07-17 11:00,17,14.5,14.6,14.45,14.5,4420
VIQ15,2015-07-17 11:30,17,14.48,14.58,14.45,14.45,2086
VIQ15,2015-07-17 12:00,17,14.45,14.55,14.45,14.5,1898
VIQ15,2015-07-17 12:30,17,14.5,14.58,14.45,14.57,2190
VIQ15,2015-07-17 13:00,17,14.6,14.6,14.45,14.45,2049
VIQ15,2015-07-17 13:30,17,14.45,14.5,14.4,14.45,2573
VIQ15,2015-07-17 14:00,17,14.45,14.57,14.4,14.4,3854
VIQ15,2015-07-17 14:30,17,14.4,14.45,14.35,14.42,6057
VIQ15,2015-07-17 15:00,17,14.4,14.5,14.4,14.44,7062
VIQ15,2015-07-19 17:00,20,14.45,14.49,14.4,14.44,32
VIQ15,2015-07-19 17:30,20,14.45,14.45,14.45,14.45,4
VIQ15,2015-07-19 18:00,20,14.4,14.5,14.4,14.5,41
VIQ15,2015-07-19 20:30,20,14.45,14.47,14.43,14.45,155
VIQ15,2015-07-19 21:00,20,14.47,14.5,14.47,14.5,8
VIQ15,2015-07-19 22:00,20,14.47,14.49,14.47,14.47,38
VIQ15,2015-07-19 22:30,20,14.5,14.5,14.5,14.5,2
VIQ15,2015-07-19 23:30,20,14.45,14.45,14.45,14.45,8
VIQ15,2015-07-20 00:00,20,14.45,14.47,14.45,14.47,24
VIQ15,2015-07-20 00:30,20,14.4,14.52,14.4,14.5,173
VIQ15,2015-07-20 01:00,20,14.5,14.5,14.5,14.5,104
VIQ15,2015-07-20 01:30,20,14.5,14.55,14.5,14.51,108
VIQ15,2015-07-20 02:00,20,14.5,14.55,14.47,14.5,319
VIQ15,2015-07-20 02:30,20,14.5,14.56,14.5,14.53,314
VIQ15,2015-07-20 03:00,20,14.5,14.51,14.49,14.5,290
VIQ15,2015-07-20 03:30,20,14.5,14.53,14.46,14.47,566
VIQ15,2015-07-20 04:00,20,14.45,14.49,14.43,14.45,85
VIQ15,2015-07-20 04:30,20,14.48,14.48,14.45,14.45,48
VIQ15,2015-07-20 05:00,20,14.45,14.48,14.45,14.45,34
VIQ15,2015-07-20 05:30,20,14.45,14.45,14.45,14.45,17
VIQ15,2015-07-20 06:00,20,14.45,14.45,14.45,14.45,1
VIQ15,2015-07-20 06:30,20,14.43,14.45,14.42,14.42,60
VIQ15,2015-07-20 07:00,20,14.39,14.44,14.35,14.35,422
VIQ15,2015-07-20 07:30,20,14.4,14.5,14.35,14.45,1014
VIQ15,2015-07-20 08:00,20,14.46,14.5,14.35,14.45,1171
VIQ15,2015-07-20 08:30,20,14.44,14.51,14.3,14.4,11516
VIQ15,2015-07-20 09:00,20,14.4,14.51,14.3,14.37,5891
VIQ15,2015-07-20 09:30,20,14.4,14.4,14.25,14.25,3477
VIQ15,2015-07-20 10:00,20,14.25,14.3,14.2,14.26,5942
VIQ15,2015-07-20 10:30,20,14.25,14.38,14.2,14.27,6878
VIQ15,2015-07-20 11:00,20,14.25,14.29,14.15,14.25,4506
VIQ15,2015-07-20 11:30,20,14.27,14.3,14.15,14.15,4428
VIQ15,2015-07-20 12:00,20,14.17,14.2,14.1,14.14,2171
VIQ15,2015-07-20 12:30,20,14.1,14.28,14.1,14.24,4370
VIQ15,2015-07-20 13:00,20,14.24,14.25,14.1,14.14,2524
VIQ15,2015-07-20 13:30,20,14.14,14.2,14.1,14.15,2012
VIQ15,2015-07-20 14:00,20,14.17,14.28,14.1,14.27,4702
VIQ15,2015-07-20 14:30,20,14.27,14.4,14.2,14.38,7606
VIQ15,2015-07-20 15:00,20,14.35,14.4,14.2,14.23,7421
VIQ15,2015-07-20 15:30,21,14.25,14.3,14.2,14.25,757
VIQ15,2015-07-20 16:00,21,14.25,14.25,14.2,14.25,110
VIQ15,2015-07-20 16:30,21,14.25,14.25,14.2,14.22,27
VIQ15,2015-07-20 17:00,21,14.25,14.3,14.25,14.28,49
VIQ15,2015-07-20 18:00,21,14.3,14.3,14.27,14.3,8
VIQ15,2015-07-20 18:30,21,14.25,14.28,14.25,14.27,60
VIQ15,2015-07-20 19:00,21,14.3,14.31,14.28,14.3,27
VIQ15,2015-07-20 19:30,21,14.3,14.3,14.3,14.3,42
VIQ15,2015-07-20 20:00,21,14.3,14.3,14.3,14.3,2
VIQ15,2015-07-20 20:30,21,14.3,14.35,14.3,14.3,9
VIQ15,2015-07-20 21:00,21,14.32,14.33,14.3,14.33,31
VIQ15,2015-07-20 21:30,21,14.3,14.3,14.3,14.3,13
VIQ15,2015-07-20 22:00,21,14.3,14.3,14.25,14.25,32
VIQ15,2015-07-20 22:30,21,14.25,14.25,14.25,14.25,18
VIQ15,2015-07-20 23:00,21,14.28,14.28,14.28,14.28,1
VIQ15,2015-07-21 00:00,21,14.25,14.25,14.25,14.25,17
VIQ15,2015-07-21 00:30,21,14.2,14.22,14.15,14.17,69
VIQ15,2015-07-21 01:00,21,14.15,14.2,14.15,14.2,41
VIQ15,2015-07-21 01:30,21,14.25,14.25,14.2,14.2,29
VIQ15,2015-07-21 02:00,21,14.25,14.25,14.18,14.2,161
VIQ15,2015-07-21 02:30,21,14.18,14.25,14.18,14.23,92
VIQ15,2015-07-21 03:00,21,14.25,14.28,14.2,14.2,53
VIQ15,2015-07-21 03:30,21,14.25,14.27,14.2,14.25,71
VIQ15,2015-07-21 04:00,21,14.25,14.3,14.2,14.25,260
VIQ15,2015-07-21 04:30,21,14.25,14.25,14.25,14.25,2
VIQ15,2015-07-21 05:00,21,14.25,14.25,14.23,14.25,14
VIQ15,2015-07-21 05:30,21,14.25,14.25,14.25,14.25,4
VIQ15,2015-07-21 06:00,21,14.24,14.25,14.2,14.2,51
VIQ15,2015-07-21 06:30,21,14.2,14.3,14.2,14.28,124
VIQ15,2015-07-21 07:00,21,14.3,14.3,14.23,14.3,323
VIQ15,2015-07-21 07:30,21,14.26,14.35,14.25,14.33,368
VIQ15,2015-07-21 08:00,21,14.35,14.4,14.25,14.35,1431
VIQ15,2015-07-21 08:30,21,14.35,14.45,14.25,14.3,7359
VIQ15,2015-07-21 09:00,21,14.3,14.45,14.25,14.41,4508
VIQ15,2015-07-21 09:30,21,14.41,14.55,14.4,14.4,7218
VIQ15,2015-07-21 10:00,21,14.4,14.55,14.38,14.4,6110
VIQ15,2015-07-21 10:30,21,14.4,14.46,14.35,14.42,3989
VIQ15,2015-07-21 11:00,21,14.42,14.43,14.3,14.3,4475
VIQ15,2015-07-21 11:30,21,14.33,14.48,14.3,14.39,4992
VIQ15,2015-07-21 12:00,21,14.35,14.5,14.35,14.45,6259
VIQ15,2015-07-21 12:30,21,14.48,14.55,14.4,14.45,5472
VIQ15,2015-07-21 13:00,21,14.45,14.55,14.35,14.38,3086
VIQ15,2015-07-21 13:30,21,14.38,14.55,14.35,14.48,5607
VIQ15,2015-07-21 14:00,21,14.45,14.5,14.35,14.39,4531
VIQ15,2015-07-21 14:30,21,14.39,14.39,14.25,14.3,7767
VIQ15,2015-07-21 15:00,21,14.3,14.35,14.2,14.2,6658
VIQ15,2015-07-21 15:30,22,14.25,14.5,14.2,14.46,1034
VIQ15,2015-07-21 16:00,22,14.48,14.5,14.45,14.5,89
VIQ15,2015-07-21 16:30,22,14.46,14.55,14.45,14.47,119
VIQ15,2015-07-21 17:00,22,14.45,14.5,14.42,14.5,59
VIQ15,2015-07-21 17:30,22,14.5,14.5,14.46,14.46,10
VIQ15,2015-07-21 18:00,22,14.5,14.5,14.5,14.5,4
VIQ15,2015-07-21 18:30,22,14.5,14.55,14.5,14.5,56
VIQ15,2015-07-21 19:00,22,14.55,14.55,14.5,14.55,72
VIQ15,2015-07-21 19:30,22,14.55,14.61,14.55,14.6,277
VIQ15,2015-07-21 20:00,22,14.55,14.62,14.51,14.6,34
VIQ15,2015-07-21 20:30,22,14.6,14.65,14.6,14.6,48
VIQ15,2015-07-21 21:00,22,14.6,14.65,14.6,14.6,20
VIQ15,2015-07-21 21:30,22,14.63,14.63,14.6,14.6,8
VIQ15,2015-07-21 22:30,22,14.6,14.66,14.54,14.6,178
VIQ15,2015-07-21 23:00,22,14.6,14.6,14.55,14.55,5
VIQ15,2015-07-21 23:30,22,14.55,14.6,14.55,14.6,25
VIQ15,2015-07-22 00:00,22,14.6,14.6,14.55,14.6,17
VIQ15,2015-07-22 00:30,22,14.6,14.6,14.6,14.6,3
VIQ15,2015-07-22 01:00,22,14.61,14.63,14.6,14.6,17
VIQ15,2015-07-22 01:30,22,14.65,14.65,14.6,14.6,44
VIQ15,2015-07-22 02:00,22,14.6,14.65,14.6,14.6,285
VIQ15,2015-07-22 02:30,22,14.63,14.63,14.49,14.49,520
VIQ15,2015-07-22 03:00,22,14.5,14.55,14.5,14.5,163
VIQ15,2015-07-22 03:30,22,14.55,14.55,14.55,14.55,32
VIQ15,2015-07-22 04:00,22,14.55,14.57,14.52,14.55,137
VIQ15,2015-07-22 04:30,22,14.53,14.55,14.5,14.5,37
VIQ15,2015-07-22 05:00,22,14.55,14.55,14.53,14.55,132
VIQ15,2015-07-22 05:30,22,14.55,14.6,14.55,14.56,66
VIQ15,2015-07-22 06:00,22,14.6,14.6,14.5,14.5,112
VIQ15,2015-07-22 06:30,22,14.5,14.65,14.5,14.64,525
VIQ15,2015-07-22 07:00,22,14.65,14.7,14.63,14.63,504
VIQ15,2015-07-22 07:30,22,14.63,14.67,14.57,14.66,1575
VIQ15,2015-07-22 08:00,22,14.65,14.85,14.6,14.68,3219
VIQ15,2015-07-22 08:30,22,14.65,14.7,14.35,14.4,12081
VIQ15,2015-07-22 09:00,22,14.4,14.5,14.28,14.36,7691
VIQ15,2015-07-22 09:30,22,14.35,14.45,14.29,14.35,5517
VIQ15,2015-07-22 10:00,22,14.3,14.4,14.25,14.35,4301
VIQ15,2015-07-22 10:30,22,14.4,14.48,14.35,14.35,3851
VIQ15,2015-07-22 11:00,22,14.37,14.45,14.34,14.4,2758
VIQ15,2015-07-22 11:30,22,14.4,14.45,14.35,14.39,2056
VIQ15,2015-07-22 12:00,22,14.35,14.4,14.3,14.33,2774
VIQ15,2015-07-22 12:30,22,14.33,14.4,14.3,14.35,2203
VIQ15,2015-07-22 13:00,22,14.35,14.4,14.2,14.28,3401
VIQ15,2015-07-22 13:30,22,14.25,14.28,14.14,14.14,5206
VIQ15,2015-07-22 14:00,22,14.1,14.25,14.1,14.25,5670
VIQ15,2015-07-22 14:30,22,14.2,14.4,14.2,14.22,8816
VIQ15,2015-07-22 15:00,22,14.22,14.27,14.15,14.2,9336
VIQ15,2015-07-22 15:30,23,14.18,14.2,14.13,14.15,615
VIQ15,2015-07-22 16:00,23,14.15,14.15,14.1,14.13,103
VIQ15,2015-07-22 16:30,23,14.15,14.15,14.1,14.13,60
VIQ15,2015-07-22 17:00,23,14.15,14.2,14.1,14.2,367
VIQ15,2015-07-22 17:30,23,14.17,14.17,14.17,14.17,10
VIQ15,2015-07-22 18:00,23,14.15,14.15,14.15,14.15,4
VIQ15,2015-07-22 18:30,23,14.15,14.15,14.15,14.15,78
VIQ15,2015-07-22 19:00,23,14.15,14.2,14.1,14.15,103
VIQ15,2015-07-22 19:30,23,14.15,14.15,14.15,14.15,19
VIQ15,2015-07-22 20:00,23,14.11,14.15,14.1,14.1,50
VIQ15,2015-07-22 20:30,23,14.05,14.05,14.05,14.05,6
VIQ15,2015-07-22 21:00,23,14.15,14.15,14.1,14.1,99
VIQ15,2015-07-22 21:30,23,14.1,14.15,14.1,14.15,45
VIQ15,2015-07-22 22:30,23,14.15,14.15,14.15,14.15,68
VIQ15,2015-07-22 23:00,23,14.15,14.15,14.11,14.12,71
VIQ15,2015-07-22 23:30,23,14.12,14.12,14.12,14.12,2
VIQ15,2015-07-23 00:00,23,14.15,14.15,14.1,14.15,6
VIQ15,2015-07-23 00:30,23,14.15,14.15,14.1,14.1,27
VIQ15,2015-07-23 01:00,23,14.1,14.1,14.05,14.1,71
VIQ15,2015-07-23 01:30,23,14.15,14.15,14.1,14.1,18
VIQ15,2015-07-23 02:00,23,14.1,14.15,14.1,14.1,64
VIQ15,2015-07-23 02:30,23,14.1,14.15,14.1,14.1,162
VIQ15,2015-07-23 03:00,23,14.1,14.15,14.1,14.13,87
VIQ15,2015-07-23 03:30,23,14.15,14.2,14.1,14.15,53
VIQ15,2015-07-23 04:00,23,14.1,14.15,14.05,14.1,177
VIQ15,2015-07-23 04:30,23,14.05,14.09,14.05,14.09,29
VIQ15,2015-07-23 05:00,23,14.09,14.1,14.05,14.1,122
VIQ15,2015-07-23 05:30,23,14.1,14.13,14.1,14.1,61
VIQ15,2015-07-23 06:00,23,14.1,14.2,14.09,14.17,470
VIQ15,2015-07-23 06:30,23,14.15,14.2,14.15,14.2,156
VIQ15,2015-07-23 07:00,23,14.2,14.2,14.15,14.2,44
VIQ15,2015-07-23 07:30,23,14.2,14.2,14.15,14.18,187
VIQ15,2015-07-23 08:00,23,14.15,14.2,14.05,14.1,536
VIQ15,2015-07-23 08:30,23,14.1,14.3,14.05,14.24,8842
VIQ15,2015-07-23 09:00,23,14.25,14.29,14.05,14.1,4965
VIQ15,2015-07-23 09:30,23,14.1,14.15,14,14.03,6661
VIQ15,2015-07-23 10:00,23,14,14.25,14,14.18,7497
VIQ15,2015-07-23 10:30,23,14.2,14.39,14.15,14.3,7620
VIQ15,2015-07-23 11:00,23,14.35,14.6,14.3,14.45,11995
VIQ15,2015-07-23 11:30,23,14.45,14.6,14.4,14.5,5835
VIQ15,2015-07-23 12:00,23,14.5,14.55,14.4,14.5,4322
VIQ15,2015-07-23 12:30,23,14.5,14.6,14.3,14.35,4146
VIQ15,2015-07-23 13:00,23,14.33,14.45,14.33,14.4,3578
VIQ15,2015-07-23 13:30,23,14.4,14.55,14.25,14.45,11428
VIQ15,2015-07-23 14:00,23,14.45,14.65,14.45,14.6,10296
VIQ15,2015-07-23 14:30,23,14.55,14.65,14.4,14.4,11609
VIQ15,2015-07-23 15:00,23,14.4,14.45,14.25,14.25,12534
VIQ15,2015-07-23 15:30,24,14.25,14.3,14.15,14.2,1425
VIQ15,2015-07-23 16:00,24,14.15,14.2,14.1,14.15,1209
VIQ15,2015-07-23 16:30,24,14.14,14.16,14.13,14.16,11
VIQ15,2015-07-23 17:00,24,14.15,14.2,14.15,14.2,33
VIQ15,2015-07-23 17:30,24,14.18,14.18,14.15,14.15,14
VIQ15,2015-07-23 18:00,24,14.2,14.25,14.2,14.2,62
VIQ15,2015-07-23 18:30,24,14.2,14.2,14.2,14.2,6
VIQ15,2015-07-23 19:00,24,14.2,14.2,14.15,14.15,46
VIQ15,2015-07-23 19:30,24,14.2,14.2,14.2,14.2,6
VIQ15,2015-07-23 20:00,24,14.15,14.2,14.15,14.2,12
VIQ15,2015-07-23 20:30,24,14.2,14.26,14.2,14.25,54
VIQ15,2015-07-23 21:00,24,14.25,14.3,14.25,14.29,134
VIQ15,2015-07-23 21:30,24,14.25,14.35,14.25,14.3,102
VIQ15,2015-07-23 22:00,24,14.35,14.35,14.35,14.35,25
VIQ15,2015-07-23 22:30,24,14.33,14.35,14.33,14.35,82
VIQ15,2015-07-23 23:00,24,14.35,14.35,14.35,14.35,8
VIQ15,2015-07-23 23:30,24,14.35,14.35,14.3,14.35,4
VIQ15,2015-07-24 00:00,24,14.3,14.3,14.28,14.3,51
VIQ15,2015-07-24 00:30,24,14.3,14.3,14.3,14.3,3
VIQ15,2015-07-24 01:00,24,14.3,14.35,14.25,14.3,81
VIQ15,2015-07-24 01:30,24,14.3,14.3,14.25,14.26,54
VIQ15,2015-07-24 02:00,24,14.25,14.3,14.25,14.25,52
VIQ15,2015-07-24 02:30,24,14.2,14.22,14.19,14.2,57
VIQ15,2015-07-24 03:00,24,14.15,14.16,14.1,14.15,544
VIQ15,2015-07-24 03:30,24,14.17,14.2,14.16,14.17,37
VIQ15,2015-07-24 04:00,24,14.15,14.2,14.15,14.2,166
VIQ15,2015-07-24 04:30,24,14.25,14.25,14.15,14.15,96
VIQ15,2015-07-24 05:00,24,14.15,14.2,14.15,14.2,165
VIQ15,2015-07-24 05:30,24,14.2,14.2,14.15,14.2,15
VIQ15,2015-07-24 06:00,24,14.2,14.2,14.15,14.15,35
VIQ15,2015-07-24 06:30,24,14.15,14.25,14.15,14.23,66
VIQ15,2015-07-24 07:00,24,14.2,14.28,14.2,14.26,258
VIQ15,2015-07-24 07:30,24,14.26,14.35,14.24,14.35,684
VIQ15,2015-07-24 08:00,24,14.35,14.47,14.33,14.45,1841
VIQ15,2015-07-24 08:30,24,14.4,14.55,14.25,14.3,10199
VIQ15,2015-07-24 09:00,24,14.3,14.63,14.3,14.55,6778
VIQ15,2015-07-24 09:30,24,14.55,14.67,14.45,14.55,7201
VIQ15,2015-07-24 10:00,24,14.55,14.6,14.4,14.45,6299
VIQ15,2015-07-24 10:30,24,14.45,14.48,14.34,14.45,5346
VIQ15,2015-07-24 11:00,24,14.4,14.55,14.35,14.55,3854
VIQ15,2015-07-24 11:30,24,14.5,14.75,14.45,14.72,5930
VIQ15,2015-07-24 12:00,24,14.75,14.8,14.62,14.75,4724
VIQ15,2015-07-24 12:30,24,14.75,15.13,14.74,14.86,14157
VIQ15,2015-07-24 13:00,24,14.85,15.07,14.84,14.95,9872
VIQ15,2015-07-24 13:30,24,14.95,15.15,14.93,15.1,7076
VIQ15,2015-07-24 14:00,24,15.1,15.15,14.9,15.05,9816
VIQ15,2015-07-24 14:30,24,15.04,15.11,14.85,14.95,11143
VIQ15,2015-07-24 15:00,24,14.9,14.95,14.8,14.95,7065
VIQ15,2015-07-26 17:00,27,14.85,14.95,14.85,14.95,55
VIQ15,2015-07-26 17:30,27,14.95,14.95,14.95,14.95,41
VIQ15,2015-07-26 18:00,27,14.95,15,14.9,15,95
VIQ15,2015-07-26 18:30,27,14.95,14.95,14.95,14.95,16
VIQ15,2015-07-26 19:00,27,14.9,14.95,14.9,14.95,72
VIQ15,2015-07-26 19:30,27,14.9,14.95,14.85,14.85,193
VIQ15,2015-07-26 20:00,27,14.85,14.85,14.8,14.85,66
VIQ15,2015-07-26 20:30,27,14.85,14.85,14.85,14.85,25
VIQ15,2015-07-26 21:00,27,14.9,14.9,14.9,14.9,1
VIQ15,2015-07-26 21:30,27,14.9,14.95,14.9,14.95,7
VIQ15,2015-07-26 22:00,27,14.95,14.95,14.9,14.94,66
VIQ15,2015-07-26 22:30,27,14.9,14.95,14.85,14.85,15
VIQ15,2015-07-26 23:00,27,14.95,14.95,14.9,14.9,35
VIQ15,2015-07-26 23:30,27,14.9,14.97,14.9,14.95,18
VIQ15,2015-07-27 00:00,27,14.95,14.99,14.9,14.9,42
VIQ15,2015-07-27 00:30,27,14.95,14.95,14.85,14.85,26
VIQ15,2015-07-27 01:00,27,14.85,14.9,14.85,14.85,108
VIQ15,2015-07-27 01:30,27,14.85,15,14.85,14.95,101
VIQ15,2015-07-27 02:00,27,15,15.2,14.95,15.15,740
VIQ15,2015-07-27 02:30,27,15.1,15.3,15.1,15.3,600
VIQ15,2015-07-27 03:00,27,15.3,15.35,15.1,15.15,664
VIQ15,2015-07-27 03:30,27,15.15,15.15,15.1,15.13,106
VIQ15,2015-07-27 04:00,27,15.13,15.15,15.1,15.13,37
VIQ15,2015-07-27 04:30,27,15.15,15.27,15.15,15.27,223
VIQ15,2015-07-27 05:00,27,15.25,15.3,15.25,15.25,333
VIQ15,2015-07-27 05:30,27,15.25,15.3,15.25,15.3,266
VIQ15,2015-07-27 06:00,27,15.3,15.5,15.29,15.45,857
VIQ15,2015-07-27 06:30,27,15.45,15.48,15.35,15.42,602
VIQ15,2015-07-27 07:00,27,15.4,15.6,15.35,15.52,1291
VIQ15,2015-07-27 07:30,27,15.5,15.58,15.43,15.5,1170
VIQ15,2015-07-27 08:00,27,15.45,15.6,15.43,15.55,1088
VIQ15,2015-07-27 08:30,27,15.55,16,15.45,15.65,18426
VIQ15,2015-07-27 09:00,27,15.65,15.85,15.45,15.6,14484
VIQ15,2015-07-27 09:30,27,15.58,15.58,15.33,15.45,7581
VIQ15,2015-07-27 10:00,27,15.45,15.65,15.3,15.63,8252
VIQ15,2015-07-27 10:30,27,15.63,15.68,15.53,15.6,6331
VIQ15,2015-07-27 11:00,27,15.58,15.8,15.55,15.7,3878
VIQ15,2015-07-27 11:30,27,15.68,15.85,15.65,15.78,3064
VIQ15,2015-07-27 12:00,27,15.8,15.9,15.72,15.87,3510
VIQ15,2015-07-27 12:30,27,15.87,15.95,15.73,15.79,4364
VIQ15,2015-07-27 13:00,27,15.8,15.88,15.7,15.82,4566
VIQ15,2015-07-27 13:30,27,15.8,15.95,15.75,15.9,5640
VIQ15,2015-07-27 14:00,27,15.9,16.1,15.85,16.03,7325
VIQ15,2015-07-27 14:30,27,16.05,16.15,15.78,15.79,11817
VIQ15,2015-07-27 15:00,27,15.78,15.85,15.7,15.78,7725
VIQ15,2015-07-27 15:30,28,15.75,15.75,15.7,15.72,511
VIQ15,2015-07-27 16:00,28,15.74,15.8,15.73,15.73,290
VIQ15,2015-07-27 16:30,28,15.8,15.8,15.7,15.7,55
VIQ15,2015-07-27 17:00,28,15.7,15.8,15.7,15.77,93
VIQ15,2015-07-27 17:30,28,15.79,15.79,15.79,15.79,3
VIQ15,2015-07-27 18:00,28,15.75,15.75,15.7,15.72,142
VIQ15,2015-07-27 18:30,28,15.72,15.75,15.7,15.7,33
VIQ15,2015-07-27 19:00,28,15.65,15.65,15.65,15.65,105
VIQ15,2015-07-27 19:30,28,15.7,15.72,15.65,15.72,36
VIQ15,2015-07-27 20:00,28,15.7,15.8,15.68,15.77,107
VIQ15,2015-07-27 20:30,28,15.75,15.75,15.6,15.75,108
VIQ15,2015-07-27 21:00,28,15.7,15.75,15.55,15.6,135
VIQ15,2015-07-27 21:30,28,15.6,15.6,15.5,15.5,128
VIQ15,2015-07-27 22:00,28,15.5,15.6,15.5,15.55,16
VIQ15,2015-07-27 22:30,28,15.5,15.5,15.4,15.45,124
VIQ15,2015-07-27 23:00,28,15.4,15.45,15.35,15.35,32
VIQ15,2015-07-27 23:30,28,15.35,15.37,15.24,15.27,363
VIQ15,2015-07-28 00:00,28,15.27,15.3,15.15,15.25,277
VIQ15,2015-07-28 00:30,28,15.3,15.3,15.25,15.25,115
VIQ15,2015-07-28 01:00,28,15.3,15.3,15.23,15.3,78
VIQ15,2015-07-28 01:30,28,15.25,15.25,15.19,15.2,25
VIQ15,2015-07-28 02:00,28,15.2,15.35,15.2,15.25,358
VIQ15,2015-07-28 02:30,28,15.25,15.3,15.15,15.27,364
VIQ15,2015-07-28 03:00,28,15.25,15.27,15.13,15.25,820
VIQ15,2015-07-28 03:30,28,15.22,15.22,15.08,15.1,216
VIQ15,2015-07-28 04:00,28,15.07,15.1,15.04,15.1,128
VIQ15,2015-07-28 04:30,28,15.1,15.1,14.9,14.95,545
VIQ15,2015-07-28 05:00,28,14.95,14.95,14.9,14.95,38
VIQ15,2015-07-28 05:30,28,14.95,15.07,14.95,15.07,239
VIQ15,2015-07-28 06:00,28,15.1,15.15,15.05,15.06,347
VIQ15,2015-07-28 06:30,28,15.05,15.17,15.05,15.15,609
VIQ15,2015-07-28 07:00,28,15.15,15.17,15.09,15.16,831
VIQ15,2015-07-28 07:30,28,15.15,15.25,15.13,15.2,738
VIQ15,2015-07-28 08:00,28,15.2,15.27,15.2,15.2,970
VIQ15,2015-07-28 08:30,28,15.25,15.62,15.15,15.39,16378
VIQ15,2015-07-28 09:00,28,15.4,15.67,15.33,15.65,11859
VIQ15,2015-07-28 09:30,28,15.65,15.67,15.1,15.12,9699
VIQ15,2015-07-28 10:00,28,15.1,15.15,14.85,14.9,7829
VIQ15,2015-07-28 10:30,28,14.85,14.95,14.8,14.8,6087
VIQ15,2015-07-28 11:00,28,14.83,14.9,14.7,14.7,4770
VIQ15,2015-07-28 11:30,28,14.7,14.76,14.63,14.65,4338
VIQ15,2015-07-28 12:00,28,14.65,14.7,14.55,14.55,3285
VIQ15,2015-07-28 12:30,28,14.55,14.65,14.45,14.45,7415
VIQ15,2015-07-28 13:00,28,14.45,14.5,14.33,14.35,5750
VIQ15,2015-07-28 13:30,28,14.39,14.5,14.35,14.35,5194
VIQ15,2015-07-28 14:00,28,14.35,14.45,14.34,14.42,4467
VIQ15,2015-07-28 14:30,28,14.42,14.5,14.35,14.45,7859
VIQ15,2015-07-28 15:00,28,14.45,14.5,14.35,14.4,10644
VIQ15,2015-07-28 15:30,29,14.36,14.41,14.34,14.37,771
VIQ15,2015-07-28 16:00,29,14.37,14.4,14.34,14.35,66
VIQ15,2015-07-28 16:30,29,14.35,14.4,14.35,14.35,54
VIQ15,2015-07-28 17:00,29,14.37,14.37,14.36,14.37,14
VIQ15,2015-07-28 17:30,29,14.4,14.43,14.38,14.41,136
VIQ15,2015-07-28 18:00,29,14.41,14.45,14.4,14.4,143
VIQ15,2015-07-28 18:30,29,14.4,14.45,14.4,14.4,30
VIQ15,2015-07-28 19:00,29,14.45,14.45,14.45,14.45,96
VIQ15,2015-07-28 19:30,29,14.45,14.45,14.45,14.45,37
VIQ15,2015-07-28 20:00,29,14.45,14.45,14.45,14.45,8
VIQ15,2015-07-28 20:30,29,14.45,14.45,14.45,14.45,25
VIQ15,2015-07-28 21:00,29,14.47,14.47,14.45,14.47,7
VIQ15,2015-07-28 21:30,29,14.45,14.5,14.45,14.45,11
VIQ15,2015-07-28 22:00,29,14.5,14.51,14.5,14.5,48
VIQ15,2015-07-28 22:30,29,14.5,14.5,14.47,14.5,25
VIQ15,2015-07-28 23:00,29,14.5,14.5,14.5,14.5,1
VIQ15,2015-07-29 00:00,29,14.45,14.49,14.45,14.48,85
VIQ15,2015-07-29 00:30,29,14.5,14.5,14.45,14.45,44
VIQ15,2015-07-29 01:00,29,14.45,14.45,14.4,14.4,27
VIQ15,2015-07-29 01:30,29,14.45,14.45,14.3,14.35,209
VIQ15,2015-07-29 02:00,29,14.35,14.35,14.25,14.25,263
VIQ15,2015-07-29 02:30,29,14.3,14.35,14.3,14.35,29
VIQ15,2015-07-29 03:00,29,14.35,14.42,14.31,14.41,151
VIQ15,2015-07-29 03:30,29,14.45,14.45,14.3,14.3,227
VIQ15,2015-07-29 04:00,29,14.3,14.35,14.25,14.28,186
VIQ15,2015-07-29 04:30,29,14.3,14.3,14.3,14.3,19
VIQ15,2015-07-29 05:00,29,14.3,14.35,14.3,14.3,186
VIQ15,2015-07-29 05:30,29,14.3,14.3,14.3,14.3,100
VIQ15,2015-07-29 06:00,29,14.3,14.32,14.25,14.27,181
VIQ15,2015-07-29 06:30,29,14.3,14.35,14.3,14.3,269
VIQ15,2015-07-29 07:00,29,14.3,14.42,14.3,14.4,432
VIQ15,2015-07-29 07:30,29,14.4,14.46,14.39,14.45,583
VIQ15,2015-07-29 08:00,29,14.47,14.47,14.38,14.4,573
VIQ15,2015-07-29 08:30,29,14.4,14.47,14.3,14.33,8691
VIQ15,2015-07-29 09:00,29,14.35,14.4,14.25,14.3,6212
VIQ15,2015-07-29 09:30,29,14.3,14.3,14.1,14.2,5512
VIQ15,2015-07-29 10:00,29,14.2,14.31,14.1,14.22,5028
VIQ15,2015-07-29 10:30,29,14.2,14.25,14.12,14.2,3788
VIQ15,2015-07-29 11:00,29,14.2,14.35,14.17,14.26,3682
VIQ15,2015-07-29 11:30,29,14.25,14.4,14.2,14.33,4572
VIQ15,2015-07-29 12:00,29,14.35,14.36,14.25,14.32,2465
VIQ15,2015-07-29 12:30,29,14.3,14.4,14.3,14.35,2962
VIQ15,2015-07-29 13:00,29,14.35,14.4,14.09,14.15,14611
VIQ15,2015-07-29 13:30,29,14.15,14.23,14.05,14.1,11639
VIQ15,2015-07-29 14:00,29,14.1,14.25,14.1,14.17,5077
VIQ15,2015-07-29 14:30,29,14.17,14.28,14.1,14.17,10187
VIQ15,2015-07-29 15:00,29,14.19,14.2,14.05,14.05,9953
VIQ15,2015-07-29 15:30,30,14.08,14.15,14.06,14.13,673
VIQ15,2015-07-29 16:00,30,14.1,14.1,14.08,14.1,59
VIQ15,2015-07-29 16:30,30,14.1,14.1,14.05,14.1,6
VIQ15,2015-07-29 17:00,30,14.14,14.2,14.14,14.15,76
VIQ15,2015-07-29 17:30,30,14.15,14.18,14.14,14.15,32
VIQ15,2015-07-29 18:30,30,14.2,14.2,14.15,14.15,17
VIQ15,2015-07-29 19:00,30,14.17,14.2,14.15,14.15,17
VIQ15,2015-07-29 19:30,30,14.17,14.17,14.15,14.16,8
VIQ15,2015-07-29 20:00,30,14.15,14.15,14.15,14.15,3
VIQ15,2015-07-29 20:30,30,14.15,14.17,14.15,14.15,11
VIQ15,2015-07-29 21:00,30,14.15,14.15,14.15,14.15,3
VIQ15,2015-07-29 21:30,30,14.15,14.15,14.13,14.13,3
VIQ15,2015-07-29 22:00,30,14.15,14.17,14.15,14.15,18
VIQ15,2015-07-29 23:00,30,14.2,14.2,14.2,14.2,30
VIQ15,2015-07-30 00:00,30,14.15,14.15,14.15,14.15,15
VIQ15,2015-07-30 00:30,30,14.15,14.15,14.15,14.15,5
VIQ15,2015-07-30 01:00,30,14.15,14.15,14.05,14.1,238
VIQ15,2015-07-30 01:30,30,14.1,14.15,14.06,14.1,205
VIQ15,2015-07-30 02:00,30,14.1,14.15,14.05,14.05,154
VIQ15,2015-07-30 02:30,30,14.05,14.2,14.05,14.2,293
VIQ15,2015-07-30 03:00,30,14.2,14.2,14.2,14.2,65
VIQ15,2015-07-30 03:30,30,14.2,14.25,14.2,14.2,99
VIQ15,2015-07-30 04:00,30,14.15,14.2,14.15,14.2,105
VIQ15,2015-07-30 04:30,30,14.2,14.2,14.05,14.05,80
VIQ15,2015-07-30 05:00,30,14.1,14.12,14.03,14.05,236
VIQ15,2015-07-30 05:30,30,14.05,14.05,14.03,14.05,110
VIQ15,2015-07-30 06:00,30,14.05,14.1,14.03,14.08,77
VIQ15,2015-07-30 06:30,30,14.1,14.1,14.05,14.08,140
VIQ15,2015-07-30 07:00,30,14.09,14.23,14.07,14.2,1041
VIQ15,2015-07-30 07:30,30,14.2,14.3,14.15,14.2,1102
VIQ15,2015-07-30 08:00,30,14.25,14.3,14.2,14.25,1097
VIQ15,2015-07-30 08:30,30,14.25,14.57,14.14,14.55,16139
VIQ15,2015-07-30 09:00,30,14.55,14.6,14.3,14.35,6412
VIQ15,2015-07-30 09:30,30,14.33,14.4,14.25,14.38,5527
VIQ15,2015-07-30 10:00,30,14.35,14.43,14.17,14.23,5849
VIQ15,2015-07-30 10:30,30,14.23,14.23,14.09,14.15,4587
VIQ15,2015-07-30 11:00,30,14.15,14.2,14.1,14.15,2285
VIQ15,2015-07-30 11:30,30,14.16,14.25,14.1,14.1,2065
VIQ15,2015-07-30 12:00,30,14.15,14.2,14.08,14.16,2419
VIQ15,2015-07-30 12:30,30,14.15,14.28,14.1,14.25,5150
VIQ15,2015-07-30 13:00,30,14.25,14.3,14.19,14.3,1986
VIQ15,2015-07-30 13:30,30,14.3,14.35,14.2,14.2,2102
VIQ15,2015-07-30 14:00,30,14.2,14.22,14.05,14.05,5446
VIQ15,2015-07-30 14:30,30,14.08,14.15,13.95,14.05,12103
VIQ15,2015-07-30 15:00,30,14.06,14.08,13.94,13.95,5281
VIQ15,2015-07-30 15:30,31,13.95,14,13.93,13.95,717
VIQ15,2015-07-30 16:00,31,13.95,14,13.94,13.95,151
VIQ15,2015-07-30 16:30,31,13.98,14.01,13.97,13.98,91
VIQ15,2015-07-30 17:00,31,14.01,14.05,14.01,14.05,6
VIQ15,2015-07-30 17:30,31,14.01,14.02,14.01,14.02,10
VIQ15,2015-07-30 18:30,31,14,14.01,13.99,13.99,24
VIQ15,2015-07-30 19:00,31,14,14.05,14,14.02,37
VIQ15,2015-07-30 19:30,31,14,14,14,14,1
VIQ15,2015-07-30 20:00,31,14.02,14.03,14,14,28
VIQ15,2015-07-30 20:30,31,14.05,14.05,14.05,14.05,16
VIQ15,2015-07-30 22:30,31,14.05,14.05,14.05,14.05,1
VIQ15,2015-07-30 23:00,31,14,14.05,14,14.05,59
VIQ15,2015-07-30 23:30,31,14.04,14.04,14.04,14.04,1
VIQ15,2015-07-31 00:00,31,14,14,14,14,1
VIQ15,2015-07-31 00:30,31,14,14.05,14,14,36
VIQ15,2015-07-31 01:00,31,14,14.02,14,14,87
VIQ15,2015-07-31 01:30,31,14,14.05,14,14.05,23
VIQ15,2015-07-31 02:00,31,14.01,14.06,13.9,13.95,201
VIQ15,2015-07-31 02:30,31,13.95,13.95,13.95,13.95,60
VIQ15,2015-07-31 03:00,31,13.95,14,13.94,13.95,187
VIQ15,2015-07-31 03:30,31,13.98,14,13.95,13.98,75
VIQ15,2015-07-31 04:00,31,13.98,14,13.97,14,7
VIQ15,2015-07-31 04:30,31,14,14.05,14,14.05,185
VIQ15,2015-07-31 05:00,31,14.05,14.05,14.05,14.05,17
VIQ15,2015-07-31 05:30,31,14.03,14.03,14,14,95
VIQ15,2015-07-31 06:00,31,14.05,14.15,14.05,14.12,445
VIQ15,2015-07-31 06:30,31,14.1,14.15,14.1,14.1,111
VIQ15,2015-07-31 07:00,31,14.1,14.15,14.1,14.15,250
VIQ15,2015-07-31 07:30,31,14.1,14.1,13.95,13.98,2865
VIQ15,2015-07-31 08:00,31,13.95,14.05,13.92,13.97,1804
VIQ15,2015-07-31 08:30,31,13.95,14.23,13.94,14.15,10287
VIQ15,2015-07-31 09:00,31,14.14,14.17,13.94,14,6489
VIQ15,2015-07-31 09:30,31,14,14.03,13.85,13.9,4885
VIQ15,2015-07-31 10:00,31,13.92,13.96,13.85,13.85,2063
VIQ15,2015-07-31 10:30,31,13.85,13.95,13.8,13.92,2573
VIQ15,2015-07-31 11:00,31,13.92,13.95,13.82,13.85,2111
VIQ15,2015-07-31 11:30,31,13.9,13.98,13.89,13.9,2693
VIQ15,2015-07-31 12:00,31,13.9,14.03,13.85,14.02,1662
VIQ15,2015-07-31 12:30,31,14,14.18,13.98,14.18,3758
VIQ15,2015-07-31 13:00,31,14.15,14.26,14.09,14.17,2994
VIQ15,2015-07-31 13:30,31,14.2,14.25,14.1,14.15,3238
VIQ15,2015-07-31 14:00,31,14.14,14.18,14.04,14.15,5603
VIQ15,2015-07-31 14:30,31,14.15,14.17,14,14.05,9417
VIQ15,2015-07-31 15:00,31,14.05,14.07,13.9,14,7809
VIQ15,2015-08-02 17:00,3,14,14.05,13.95,14,26
VIQ15,2015-08-02 17:30,3,14.05,14.05,14,14,7
VIQ15,2015-08-02 18:00,3,14.05,14.05,14.05,14.05,4
VIQ15,2015-08-02 18:30,3,14.02,14.02,14,14,27
VIQ15,2015-08-02 19:00,3,14.02,14.02,14,14,13
VIQ15,2015-08-02 19:30,3,14,14.1,14,14.1,28
VIQ15,2015-08-02 20:00,3,14.1,14.15,14.1,14.15,38
VIQ15,2015-08-02 20:30,3,14.13,14.15,14.09,14.12,24
VIQ15,2015-08-02 21:00,3,14.1,14.1,14.08,14.1,24
VIQ15,2015-08-02 21:30,3,14.1,14.15,14.1,14.15,5
VIQ15,2015-08-02 22:00,3,14.15,14.15,14.15,14.15,1
VIQ15,2015-08-02 22:30,3,14.15,14.15,14.15,14.15,91
VIQ15,2015-08-02 23:30,3,14.2,14.2,14.15,14.15,29
VIQ15,2015-08-03 00:00,3,14.15,14.2,14.15,14.15,25
VIQ15,2015-08-03 00:30,3,14.15,14.2,14.15,14.15,24
VIQ15,2015-08-03 01:00,3,14.2,14.2,14.15,14.15,120
VIQ15,2015-08-03 01:30,3,14.15,14.15,14.15,14.15,4
VIQ15,2015-08-03 02:00,3,14.15,14.2,14.11,14.2,100
VIQ15,2015-08-03 02:30,3,14.25,14.25,13.95,13.95,117
VIQ15,2015-08-03 03:00,3,13.95,14.22,13.95,14.2,208
VIQ15,2015-08-03 03:30,3,14.2,14.22,14.14,14.15,83
VIQ15,2015-08-03 04:00,3,14.1,14.15,14.05,14.15,56
VIQ15,2015-08-03 04:30,3,14.15,14.2,14.1,14.1,68
VIQ15,2015-08-03 05:00,3,14.13,14.15,14.1,14.1,95
VIQ15,2015-08-03 05:30,3,14.1,14.11,14.05,14.1,93
VIQ15,2015-08-03 06:00,3,14.1,14.1,14.02,14.05,95
VIQ15,2015-08-03 06:30,3,14.05,14.1,14,14.05,365
VIQ15,2015-08-03 07:00,3,14.05,14.05,13.95,13.95,166
VIQ15,2015-08-03 07:30,3,14,14.05,13.99,14.05,355
VIQ15,2015-08-03 08:00,3,14.05,14.05,13.99,13.99,419
VIQ15,2015-08-03 08:30,3,14,14.23,13.98,14.05,7313
VIQ15,2015-08-03 09:00,3,14.05,14.11,13.95,14,6972
VIQ15,2015-08-03 09:30,3,14.05,14.12,13.95,13.95,6904
VIQ15,2015-08-03 10:00,3,13.99,14,13.85,13.9,4225
VIQ15,2015-08-03 10:30,3,13.9,13.93,13.8,13.88,7389
VIQ15,2015-08-03 11:00,3,13.85,13.99,13.85,13.9,2363
VIQ15,2015-08-03 11:30,3,13.9,14.27,13.9,14.25,5984
VIQ15,2015-08-03 12:00,3,14.23,14.51,14.23,14.4,11269
VIQ15,2015-08-03 12:30,3,14.4,14.45,14.25,14.3,6150
VIQ15,2015-08-03 13:00,3,14.3,14.45,14.29,14.37,3841
VIQ15,2015-08-03 13:30,3,14.37,14.45,14.23,14.32,3697
VIQ15,2015-08-03 14:00,3,14.3,14.35,14.17,14.17,4097
VIQ15,2015-08-03 14:30,3,14.15,14.22,13.85,13.85,10546
VIQ15,2015-08-03 15:00,3,13.9,13.95,13.8,13.9,6202
VIQ15,2015-08-03 15:30,4,13.9,13.9,13.85,13.88,263
VIQ15,2015-08-03 16:00,4,13.87,13.9,13.84,13.9,110
VIQ15,2015-08-03 16:30,4,13.88,13.9,13.88,13.9,42
VIQ15,2015-08-03 17:00,4,13.9,13.93,13.88,13.9,187
VIQ15,2015-08-03 17:30,4,13.9,13.92,13.88,13.88,85
VIQ15,2015-08-03 18:00,4,13.9,13.9,13.9,13.9,2
VIQ15,2015-08-03 18:30,4,13.9,13.97,13.9,13.96,124
VIQ15,2015-08-03 19:00,4,14,14.05,13.96,14,84
VIQ15,2015-08-03 19:30,4,14,14,14,14,1
VIQ15,2015-08-03 20:00,4,14,14,14,14,1
VIQ15,2015-08-03 20:30,4,13.95,14,13.95,13.96,96
VIQ15,2015-08-03 21:00,4,13.95,13.95,13.95,13.95,143
VIQ15,2015-08-03 21:30,4,14,14,14,14,1
VIQ15,2015-08-03 22:00,4,13.95,14,13.94,13.95,159
VIQ15,2015-08-03 23:30,4,13.95,14.02,13.95,14,111
VIQ15,2015-08-04 00:00,4,14,14.02,13.95,13.95,213
VIQ15,2015-08-04 00:30,4,13.95,13.95,13.9,13.9,113
VIQ15,2015-08-04 01:00,4,13.9,14.03,13.9,14.03,161
VIQ15,2015-08-04 01:30,4,14,14,14,14,179
VIQ15,2015-08-04 02:00,4,14.05,14.1,14,14.1,119
VIQ15,2015-08-04 02:30,4,14.1,14.1,14,14.03,140
VIQ15,2015-08-04 03:00,4,14.04,14.04,13.9,13.9,568
VIQ15,2015-08-04 03:30,4,13.95,14.01,13.9,14,182
VIQ15,2015-08-04 04:00,4,14.01,14.02,13.95,13.95,97
VIQ15,2015-08-04 04:30,4,13.95,14,13.93,13.99,39
VIQ15,2015-08-04 05:00,4,14,14.07,14,14.05,339
VIQ15,2015-08-04 05:30,4,14.05,14.13,14.05,14.05,488
VIQ15,2015-08-04 06:00,4,14.1,14.17,14.08,14.15,457
VIQ15,2015-08-04 06:30,4,14.15,14.15,14.09,14.1,88
VIQ15,2015-08-04 07:00,4,14.1,14.12,14.08,14.1,464
VIQ15,2015-08-04 07:30,4,14.1,14.11,13.96,14,407
VIQ15,2015-08-04 08:00,4,14,14.03,13.97,14,815
VIQ15,2015-08-04 08:30,4,14,14.15,13.88,13.95,12272
VIQ15,2015-08-04 09:00,4,13.95,14.05,13.8,13.86,6761
VIQ15,2015-08-04 09:30,4,13.85,14.15,13.84,14.1,9657
VIQ15,2015-08-04 10:00,4,14.1,14.1,13.95,13.97,3434
VIQ15,2015-08-04 10:30,4,13.97,14.05,13.9,13.9,3921
VIQ15,2015-08-04 11:00,4,13.95,14,13.85,14,1474
VIQ15,2015-08-04 11:30,4,13.98,14.08,13.95,14.03,2122
VIQ15,2015-08-04 12:00,4,14.05,14.06,13.92,13.92,2212
VIQ15,2015-08-04 12:30,4,13.92,14.15,13.88,14.07,3881
VIQ15,2015-08-04 13:00,4,14.07,14.35,14.07,14.15,6072
VIQ15,2015-08-04 13:30,4,14.15,14.18,13.88,13.92,3876
VIQ15,2015-08-04 14:00,4,13.94,14,13.85,13.95,2533
VIQ15,2015-08-04 14:30,4,13.94,14.1,13.88,13.95,5391
VIQ15,2015-08-04 15:00,4,13.95,14.15,13.93,14.15,5723
VIQ15,2015-08-04 15:30,5,14.1,14.17,14.1,14.15,590
VIQ15,2015-08-04 16:00,5,14.14,14.15,14.12,14.15,35
VIQ15,2015-08-04 16:30,5,14.15,14.19,14.15,14.15,50
VIQ15,2015-08-04 17:00,5,14.2,14.2,14.15,14.15,44
VIQ15,2015-08-04 17:30,5,14.15,14.15,14.13,14.15,29
VIQ15,2015-08-04 18:00,5,14.13,14.15,14.1,14.15,12
VIQ15,2015-08-04 18:30,5,14.15,14.17,14.15,14.15,18
VIQ15,2015-08-04 19:00,5,14.15,14.15,14.15,14.15,4
VIQ15,2015-08-04 19:30,5,14.15,14.15,14.15,14.15,12
VIQ15,2015-08-04 20:00,5,14.1,14.13,14.1,14.11,21
VIQ15,2015-08-04 20:30,5,14.15,14.15,14.08,14.09,36
VIQ15,2015-08-04 21:00,5,14.05,14.1,14.05,14.07,45
VIQ15,2015-08-04 21:30,5,14.05,14.1,14.05,14.1,16
VIQ15,2015-08-04 22:00,5,14.05,14.05,14.05,14.05,15
VIQ15,2015-08-04 22:30,5,14.1,14.1,14.1,14.1,1
VIQ15,2015-08-04 23:00,5,14.09,14.09,14.09,14.09,2
VIQ15,2015-08-04 23:30,5,14.1,14.13,14.07,14.1,89
VIQ15,2015-08-05 00:00,5,14.1,14.11,14.1,14.1,44
VIQ15,2015-08-05 00:30,5,14.1,14.1,14.09,14.1,6
VIQ15,2015-08-05 01:00,5,14.1,14.15,14.05,14.05,73
VIQ15,2015-08-05 01:30,5,14.05,14.05,14.05,14.05,51
VIQ15,2015-08-05 02:00,5,14,14.04,14,14.04,81
VIQ15,2015-08-05 02:30,5,14,14,14,14,83
VIQ15,2015-08-05 03:00,5,14.05,14.05,14,14,24
VIQ15,2015-08-05 03:30,5,14,14.03,14,14,44
VIQ15,2015-08-05 04:00,5,14,14.02,13.99,14,29
VIQ15,2015-08-05 04:30,5,14,14,13.96,13.97,79
VIQ15,2015-08-05 05:00,5,13.97,14,13.95,13.95,138
VIQ15,2015-08-05 05:30,5,13.98,13.98,13.9,13.95,340
VIQ15,2015-08-05 06:00,5,13.93,13.93,13.9,13.9,1016
VIQ15,2015-08-05 06:30,5,13.9,13.9,13.84,13.85,780
VIQ15,2015-08-05 07:00,5,13.85,13.9,13.8,13.85,799
VIQ15,2015-08-05 07:30,5,13.85,13.87,13.8,13.8,587
VIQ15,2015-08-05 08:00,5,13.8,13.93,13.78,13.87,2678
VIQ15,2015-08-05 08:30,5,13.9,13.92,13.65,13.7,11191
VIQ15,2015-08-05 09:00,5,13.7,13.78,13.6,13.6,7128
VIQ15,2015-08-05 09:30,5,13.6,13.75,13.55,13.72,5565
VIQ15,2015-08-05 10:00,5,13.7,13.75,13.6,13.6,3816
VIQ15,2015-08-05 10:30,5,13.64,13.8,13.6,13.78,5229
VIQ15,2015-08-05 11:00,5,13.75,13.89,13.7,13.84,3938
VIQ15,2015-08-05 11:30,5,13.85,13.97,13.8,13.84,4426
VIQ15,2015-08-05 12:00,5,13.84,14.08,13.84,13.95,3002
VIQ15,2015-08-05 12:30,5,13.95,14.03,13.85,13.91,2821
VIQ15,2015-08-05 13:00,5,13.92,13.97,13.75,13.83,2554
VIQ15,2015-08-05 13:30,5,13.8,13.89,13.7,13.8,2590
VIQ15,2015-08-05 14:00,5,13.8,13.81,13.65,13.74,4293
VIQ15,2015-08-05 14:30,5,13.7,13.85,13.7,13.85,4530
VIQ15,2015-08-05 15:00,5,13.8,14,13.78,13.95,6634
VIQ15,2015-08-05 15:30,6,13.95,13.97,13.9,13.95,503
VIQ15,2015-08-05 16:00,6,14,14,13.95,13.95,4
VIQ15,2015-08-05 16:30,6,13.93,13.95,13.93,13.93,42
VIQ15,2015-08-05 17:30,6,13.95,13.95,13.95,13.95,2
VIQ15,2015-08-05 18:00,6,13.93,13.94,13.93,13.94,14
VIQ15,2015-08-05 18:30,6,13.94,13.95,13.94,13.95,10
VIQ15,2015-08-05 19:00,6,13.95,13.95,13.9,13.95,7
VIQ15,2015-08-05 19:30,6,13.9,13.9,13.9,13.9,1
VIQ15,2015-08-05 20:00,6,13.95,13.95,13.9,13.95,102
VIQ15,2015-08-05 21:30,6,13.97,13.97,13.97,13.97,4
VIQ15,2015-08-05 22:00,6,13.95,13.95,13.95,13.95,2
VIQ15,2015-08-05 22:30,6,14,14.02,14,14,243
VIQ15,2015-08-05 23:00,6,14,14,14,14,3
VIQ15,2015-08-05 23:30,6,14,14.05,14,14,51
VIQ15,2015-08-06 00:00,6,14,14,14,14,56
VIQ15,2015-08-06 00:30,6,14,14,14,14,9
VIQ15,2015-08-06 01:00,6,14,14.05,14,14,90
VIQ15,2015-08-06 01:30,6,14,14,14,14,14
VIQ15,2015-08-06 02:00,6,14,14,13.9,13.93,92
VIQ15,2015-08-06 02:30,6,13.9,13.95,13.9,13.95,45
VIQ15,2015-08-06 03:00,6,13.9,13.9,13.85,13.85,33
VIQ15,2015-08-06 03:30,6,13.9,13.9,13.85,13.85,22
VIQ15,2015-08-06 04:00,6,13.87,13.92,13.87,13.92,65
VIQ15,2015-08-06 04:30,6,13.95,13.97,13.9,13.9,89
VIQ15,2015-08-06 05:00,6,13.9,13.9,13.84,13.9,118
VIQ15,2015-08-06 05:30,6,13.9,13.98,13.9,13.9,195
VIQ15,2015-08-06 06:00,6,13.9,13.9,13.85,13.9,114
VIQ15,2015-08-06 06:30,6,13.85,13.86,13.78,13.8,732
VIQ15,2015-08-06 07:00,6,13.8,13.84,13.78,13.8,195
VIQ15,2015-08-06 07:30,6,13.85,13.89,13.84,13.85,304
VIQ15,2015-08-06 08:00,6,13.84,13.86,13.82,13.84,213
VIQ15,2015-08-06 08:30,6,13.84,14.16,13.8,14.1,8362
VIQ15,2015-08-06 09:00,6,14.15,14.2,14,14.2,6733
VIQ15,2015-08-06 09:30,6,14.2,14.23,14,14.1,4103
VIQ15,2015-08-06 10:00,6,14.1,14.45,14.1,14.4,6682
VIQ15,2015-08-06 10:30,6,14.4,14.72,14.39,14.65,11379
VIQ15,2015-08-06 11:00,6,14.7,14.75,14.55,14.65,6383
VIQ15,2015-08-06 11:30,6,14.65,14.84,14.6,14.71,7357
VIQ15,2015-08-06 12:00,6,14.74,14.8,14.45,14.48,4486
VIQ15,2015-08-06 12:30,6,14.45,14.65,14.4,14.6,3548
VIQ15,2015-08-06 13:00,6,14.65,14.7,14.45,14.47,4493
VIQ15,2015-08-06 13:30,6,14.45,14.57,14.37,14.54,4204
VIQ15,2015-08-06 14:00,6,14.52,14.73,14.49,14.7,4953
VIQ15,2015-08-06 14:30,6,14.73,14.8,14.47,14.55,13648
VIQ15,2015-08-06 15:00,6,14.55,14.62,14.45,14.5,5919
VIQ15,2015-08-06 15:30,7,14.55,14.55,14.45,14.5,298
VIQ15,2015-08-06 16:00,7,14.5,14.52,14.5,14.52,110
VIQ15,2015-08-06 16:30,7,14.5,14.5,14.49,14.5,9
VIQ15,2015-08-06 17:30,7,14.45,14.45,14.45,14.45,2
VIQ15,2015-08-06 18:30,7,14.5,14.5,14.45,14.5,18
VIQ15,2015-08-06 19:00,7,14.5,14.5,14.45,14.45,22
VIQ15,2015-08-06 19:30,7,14.5,14.52,14.45,14.5,66
VIQ15,2015-08-06 20:00,7,14.5,14.5,14.5,14.5,17
VIQ15,2015-08-06 20:30,7,14.5,14.5,14.45,14.47,31
VIQ15,2015-08-06 21:00,7,14.45,14.5,14.45,14.47,39
VIQ15,2015-08-06 22:00,7,14.45,14.45,14.45,14.45,26
VIQ15,2015-08-06 22:30,7,14.4,14.4,14.4,14.4,20
VIQ15,2015-08-06 23:00,7,14.4,14.4,14.4,14.4,20
VIQ15,2015-08-06 23:30,7,14.35,14.4,14.35,14.35,10
VIQ15,2015-08-07 00:00,7,14.4,14.4,14.4,14.4,3
VIQ15,2015-08-07 00:30,7,14.4,14.4,14.4,14.4,3
VIQ15,2015-08-07 01:00,7,14.45,14.45,14.45,14.45,4
VIQ15,2015-08-07 01:30,7,14.45,14.55,14.4,14.5,46
VIQ15,2015-08-07 02:00,7,14.47,14.61,14.47,14.6,279
VIQ15,2015-08-07 02:30,7,14.6,14.6,14.6,14.6,41
VIQ15,2015-08-07 03:00,7,14.6,14.6,14.55,14.55,56
VIQ15,2015-08-07 03:30,7,14.55,14.55,14.49,14.5,61
VIQ15,2015-08-07 04:00,7,14.5,14.57,14.5,14.55,53
VIQ15,2015-08-07 04:30,7,14.55,14.6,14.55,14.6,35
VIQ15,2015-08-07 05:00,7,14.63,14.67,14.6,14.6,102
VIQ15,2015-08-07 05:30,7,14.65,14.66,14.63,14.63,61
VIQ15,2015-08-07 06:00,7,14.65,14.66,14.58,14.6,256
VIQ15,2015-08-07 06:30,7,14.55,14.66,14.55,14.65,332
VIQ15,2015-08-07 07:00,7,14.6,14.67,14.5,14.54,953
VIQ15,2015-08-07 07:30,7,14.5,14.6,13.98,13.98,7311
VIQ15,2015-08-07 08:00,7,13.95,14.41,13.89,14.39,2944
VIQ15,2015-08-07 08:30,7,14.4,14.53,14.2,14.25,15806
VIQ15,2015-08-07 09:00,7,14.27,14.58,14.25,14.53,11165
VIQ15,2015-08-07 09:30,7,14.55,14.58,14.27,14.49,7855
VIQ15,2015-08-07 10:00,7,14.45,14.8,14.38,14.73,7860
VIQ15,2015-08-07 10:30,7,14.75,14.9,14.69,14.75,6019
VIQ15,2015-08-07 11:00,7,14.73,14.76,14.6,14.7,4008
VIQ15,2015-08-07 11:30,7,14.73,14.82,14.68,14.75,4215
VIQ15,2015-08-07 12:00,7,14.75,14.93,14.75,14.88,3721
VIQ15,2015-08-07 12:30,7,14.88,14.88,14.68,14.75,5220
VIQ15,2015-08-07 13:00,7,14.8,14.83,14.7,14.8,2501
VIQ15,2015-08-07 13:30,7,14.75,14.8,14.65,14.68,3666
VIQ15,2015-08-07 14:00,7,14.7,14.75,14.4,14.42,6683
VIQ15,2015-08-07 14:30,7,14.4,14.54,14.35,14.35,5714
VIQ15,2015-08-07 15:00,7,14.35,14.37,14.25,14.25,6158
VIQ15,2015-08-09 17:00,10,14.35,14.35,14.28,14.28,35
VIQ15,2015-08-09 17:30,10,14.3,14.32,14.3,14.32,13
VIQ15,2015-08-09 18:00,10,14.35,14.35,14.3,14.34,6
VIQ15,2015-08-09 18:30,10,14.35,14.35,14.3,14.3,5
VIQ15,2015-08-09 19:00,10,14.3,14.3,14.2,14.25,57
VIQ15,2015-08-09 19:30,10,14.25,14.25,14.25,14.25,13
VIQ15,2015-08-09 20:00,10,14.25,14.25,14.2,14.2,106
VIQ15,2015-08-09 20:30,10,14.24,14.24,14.2,14.2,20
VIQ15,2015-08-09 21:00,10,14.2,14.22,14.2,14.22,3
VIQ15,2015-08-09 22:00,10,14.2,14.25,14.2,14.2,15
VIQ15,2015-08-09 22:30,10,14.15,14.18,14.1,14.15,58
VIQ15,2015-08-09 23:00,10,14.15,14.15,14.1,14.1,3
VIQ15,2015-08-10 00:30,10,14.1,14.1,14.1,14.1,5
VIQ15,2015-08-10 01:00,10,14.1,14.15,14.1,14.15,54
VIQ15,2015-08-10 01:30,10,14.1,14.1,14.1,14.1,32
VIQ15,2015-08-10 02:00,10,14.05,14.15,14.05,14.1,211
VIQ15,2015-08-10 02:30,10,14.1,14.21,14.1,14.15,339
VIQ15,2015-08-10 03:00,10,14.16,14.26,14.13,14.17,170
VIQ15,2015-08-10 03:30,10,14.15,14.15,14.05,14.1,252
VIQ15,2015-08-10 04:00,10,14.05,14.17,14.05,14.15,125
VIQ15,2015-08-10 04:30,10,14.15,14.17,14.1,14.1,346
VIQ15,2015-08-10 05:00,10,14.15,14.18,14.08,14.1,94
VIQ15,2015-08-10 05:30,10,14.1,14.11,14.04,14.05,245
VIQ15,2015-08-10 06:00,10,14.05,14.07,13.95,14,223
VIQ15,2015-08-10 06:30,10,14,14.02,13.98,14,188
VIQ15,2015-08-10 07:00,10,14,14.02,13.84,13.85,900
VIQ15,2015-08-10 07:30,10,13.85,13.87,13.8,13.85,724
VIQ15,2015-08-10 08:00,10,13.85,13.9,13.8,13.87,931
VIQ15,2015-08-10 08:30,10,13.85,13.85,13.65,13.7,11812
VIQ15,2015-08-10 09:00,10,13.7,13.75,13.65,13.73,5900
VIQ15,2015-08-10 09:30,10,13.73,13.85,13.68,13.75,6654
VIQ15,2015-08-10 10:00,10,13.74,13.75,13.6,13.7,5312
VIQ15,2015-08-10 10:30,10,13.7,13.77,13.63,13.75,4183
VIQ15,2015-08-10 11:00,10,13.75,13.75,13.7,13.74,530
VIQ15,2015-08-10 11:30,10,13.7,13.75,13.65,13.67,1959
VIQ15,2015-08-10 12:00,10,13.68,13.73,13.6,13.64,2011
VIQ15,2015-08-10 12:30,10,13.64,13.7,13.6,13.65,1600
VIQ15,2015-08-10 13:00,10,13.65,13.7,13.6,13.65,1883
VIQ15,2015-08-10 13:30,10,13.65,13.7,13.6,13.6,2010
VIQ15,2015-08-10 14:00,10,13.65,13.65,13.57,13.61,2785
VIQ15,2015-08-10 14:30,10,13.62,13.7,13.55,13.57,6550
VIQ15,2015-08-10 15:00,10,13.6,13.62,13.5,13.59,5576
VIQ15,2015-08-10 15:30,11,13.6,13.65,13.6,13.62,311
VIQ15,2015-08-10 16:00,11,13.6,13.6,13.6,13.6,52
VIQ15,2015-08-10 16:30,11,13.55,13.65,13.55,13.6,44
VIQ15,2015-08-10 17:00,11,13.65,13.65,13.61,13.61,27
VIQ15,2015-08-10 17:30,11,13.65,13.65,13.63,13.63,7
VIQ15,2015-08-10 19:00,11,13.65,13.66,13.6,13.64,102
VIQ15,2015-08-10 19:30,11,13.6,13.65,13.6,13.65,19
VIQ15,2015-08-10 20:00,11,13.6,13.65,13.6,13.65,7
VIQ15,2015-08-10 20:30,11,13.6,13.65,13.6,13.65,8
VIQ15,2015-08-10 21:00,11,13.65,13.82,13.65,13.78,190
VIQ15,2015-08-10 21:30,11,13.8,13.96,13.8,13.9,167
VIQ15,2015-08-10 22:00,11,13.9,13.97,13.89,13.9,458
VIQ15,2015-08-10 22:30,11,13.95,14.05,13.93,14.05,153
VIQ15,2015-08-10 23:00,11,14.05,14.1,14,14,113
VIQ15,2015-08-10 23:30,11,13.95,13.95,13.95,13.95,8
VIQ15,2015-08-11 00:00,11,14,14,13.95,14,45
VIQ15,2015-08-11 00:30,11,13.95,14,13.95,14,34
VIQ15,2015-08-11 01:00,11,14,14,13.85,13.9,44
VIQ15,2015-08-11 01:30,11,13.9,13.95,13.9,13.9,39
VIQ15,2015-08-11 02:00,11,13.9,13.9,13.83,13.85,242
VIQ15,2015-08-11 02:30,11,13.85,13.9,13.85,13.88,123
VIQ15,2015-08-11 03:00,11,13.85,13.88,13.75,13.79,147
VIQ15,2015-08-11 03:30,11,13.8,13.9,13.8,13.9,211
VIQ15,2015-08-11 04:00,11,13.95,13.95,13.91,13.95,131
VIQ15,2015-08-11 04:30,11,13.95,14.05,13.9,14.03,295
VIQ15,2015-08-11 05:00,11,14,14.05,13.99,13.99,193
VIQ15,2015-08-11 05:30,11,14,14.05,13.85,13.9,914
VIQ15,2015-08-11 06:00,11,13.9,13.95,13.83,13.9,373
VIQ15,2015-08-11 06:30,11,13.92,14.05,13.92,13.95,404
VIQ15,2015-08-11 07:00,11,13.95,14.08,13.95,14.05,808
VIQ15,2015-08-11 07:30,11,14.05,14.23,14,14.2,1355
VIQ15,2015-08-11 08:00,11,14.2,14.25,14.15,14.2,1606
VIQ15,2015-08-11 08:30,11,14.25,14.34,14.1,14.25,18225
VIQ15,2015-08-11 09:00,11,14.23,14.31,14.03,14.11,7053
VIQ15,2015-08-11 09:30,11,14.1,14.3,14.07,14.27,6482
VIQ15,2015-08-11 10:00,11,14.3,14.55,14.24,14.5,7184
VIQ15,2015-08-11 10:30,11,14.5,14.7,14.45,14.65,9005
VIQ15,2015-08-11 11:00,11,14.65,14.68,14.5,14.55,4724
VIQ15,2015-08-11 11:30,11,14.53,14.67,14.44,14.65,2794
VIQ15,2015-08-11 12:00,11,14.65,14.75,14.6,14.67,4775
VIQ15,2015-08-11 12:30,11,14.68,14.76,14.59,14.75,3651
VIQ15,2015-08-11 13:00,11,14.75,14.85,14.65,14.7,5536
VIQ15,2015-08-11 13:30,11,14.7,14.82,14.6,14.68,3580
VIQ15,2015-08-11 14:00,11,14.68,14.75,14.58,14.6,6335
VIQ15,2015-08-11 14:30,11,14.6,14.7,14.45,14.5,9699
VIQ15,2015-08-11 15:00,11,14.49,14.5,14.4,14.5,6342
VIQ15,2015-08-11 15:30,12,14.45,14.47,14.35,14.39,587
VIQ15,2015-08-11 16:00,12,14.4,14.45,14.38,14.42,144
VIQ15,2015-08-11 16:30,12,14.45,14.45,14.4,14.45,45
VIQ15,2015-08-11 17:00,12,14.4,14.45,14.4,14.45,8
VIQ15,2015-08-11 17:30,12,14.4,14.4,14.4,14.4,71
VIQ15,2015-08-11 18:00,12,14.4,14.4,14.38,14.4,46
VIQ15,2015-08-11 18:30,12,14.35,14.35,14.35,14.35,2
VIQ15,2015-08-11 19:00,12,14.35,14.4,14.3,14.3,154
VIQ15,2015-08-11 19:30,12,14.3,14.36,14.3,14.35,70
VIQ15,2015-08-11 20:00,12,14.37,15,14.35,14.8,729
VIQ15,2015-08-11 20:30,12,14.85,15,14.83,14.9,406
VIQ15,2015-08-11 21:00,12,14.9,14.93,14.85,14.91,86
VIQ15,2015-08-11 21:30,12,14.93,15,14.9,14.9,215
VIQ15,2015-08-11 22:00,12,14.85,15,14.85,14.98,221
VIQ15,2015-08-11 22:30,12,15,15.05,14.95,15.05,79
VIQ15,2015-08-11 23:00,12,15.05,15.1,15.05,15.1,497
VIQ15,2015-08-11 23:30,12,15.1,15.13,15.05,15.05,314
VIQ15,2015-08-12 00:00,12,15.05,15.05,14.9,14.9,127
VIQ15,2015-08-12 00:30,12,14.95,15,14.95,14.95,20
VIQ15,2015-08-12 01:00,12,15,15.09,14.95,14.95,354
VIQ15,2015-08-12 01:30,12,14.95,15,14.93,15,117
VIQ15,2015-08-12 02:00,12,14.95,15.42,14.95,15.21,2196
VIQ15,2015-08-12 02:30,12,15.25,15.6,15.2,15.35,1327
VIQ15,2015-08-12 03:00,12,15.35,15.5,15.24,15.25,585
VIQ15,2015-08-12 03:30,12,15.3,15.75,15.3,15.7,1105
VIQ15,2015-08-12 04:00,12,15.7,15.95,15.65,15.7,1739
VIQ15,2015-08-12 04:30,12,15.7,15.8,15.62,15.7,448
VIQ15,2015-08-12 05:00,12,15.65,15.7,15.43,15.5,1059
VIQ15,2015-08-12 05:30,12,15.5,15.51,15.23,15.3,694
VIQ15,2015-08-12 06:00,12,15.35,15.38,15.28,15.35,803
VIQ15,2015-08-12 06:30,12,15.35,15.37,15.23,15.3,245
VIQ15,2015-08-12 07:00,12,15.27,15.35,15.17,15.21,965
VIQ15,2015-08-12 07:30,12,15.2,15.35,15.18,15.27,857
VIQ15,2015-08-12 08:00,12,15.27,15.5,15.27,15.45,2449
VIQ15,2015-08-12 08:30,12,15.45,15.95,15.35,15.6,36678
VIQ15,2015-08-12 09:00,12,15.6,16.05,15.6,15.93,22726
VIQ15,2015-08-12 09:30,12,15.94,16.05,15.8,16,12804
VIQ15,2015-08-12 10:00,12,15.95,15.97,15.58,15.65,10272
VIQ15,2015-08-12 10:30,12,15.65,15.8,15.55,15.7,6421
VIQ15,2015-08-12 11:00,12,15.7,15.88,15.5,15.52,6468
VIQ15,2015-08-12 11:30,12,15.5,15.53,15.08,15.25,10076
VIQ15,2015-08-12 12:00,12,15.25,15.25,14.95,15.11,5300
VIQ15,2015-08-12 12:30,12,15.1,15.18,14.7,14.83,5611
VIQ15,2015-08-12 13:00,12,14.83,15.02,14.75,15,3984
VIQ15,2015-08-12 13:30,12,14.97,14.99,14.49,14.5,5672
VIQ15,2015-08-12 14:00,12,14.5,14.6,14.3,14.35,4447
VIQ15,2015-08-12 14:30,12,14.3,14.55,14.27,14.5,9356
VIQ15,2015-08-12 15:00,12,14.5,14.5,14.3,14.3,6386
VIQ15,2015-08-12 15:30,13,14.35,14.4,14.33,14.37,179
VIQ15,2015-08-12 16:00,13,14.4,14.42,14.35,14.42,53
VIQ15,2015-08-12 16:30,13,14.45,14.45,14.35,14.38,21
VIQ15,2015-08-12 17:00,13,14.38,14.45,14.37,14.37,13
VIQ15,2015-08-12 17:30,13,14.4,14.48,14.4,14.45,60
VIQ15,2015-08-12 18:00,13,14.45,14.48,14.43,14.48,40
VIQ15,2015-08-12 18:30,13,14.5,14.5,14.45,14.45,13
VIQ15,2015-08-12 19:00,13,14.45,14.45,14.35,14.45,41
VIQ15,2015-08-12 19:30,13,14.4,14.4,14.35,14.37,35
VIQ15,2015-08-12 20:00,13,14.4,14.65,14.3,14.43,216
VIQ15,2015-08-12 20:30,13,14.5,14.5,14.3,14.3,68
VIQ15,2015-08-12 21:00,13,14.34,14.4,14.3,14.4,32
VIQ15,2015-08-12 21:30,13,14.3,14.35,14.2,14.25,283
VIQ15,2015-08-12 22:00,13,14.2,14.29,14.15,14.19,43
VIQ15,2015-08-12 22:30,13,14.2,14.22,14.13,14.15,110
VIQ15,2015-08-12 23:00,13,14.1,14.15,14.1,14.1,83
VIQ15,2015-08-13 00:00,13,14.15,14.15,14.1,14.1,18
VIQ15,2015-08-13 00:30,13,14.17,14.2,14.15,14.2,92
VIQ15,2015-08-13 01:00,13,14.15,14.2,14.05,14.05,72
VIQ15,2015-08-13 01:30,13,14.1,14.2,14.05,14.15,29
VIQ15,2015-08-13 02:00,13,14.2,14.25,14.1,14.15,203
VIQ15,2015-08-13 02:30,13,14.15,14.3,14.15,14.2,243
VIQ15,2015-08-13 03:00,13,14.25,14.35,14.15,14.33,190
VIQ15,2015-08-13 03:30,13,14.35,14.35,14.2,14.2,123
VIQ15,2015-08-13 04:00,13,14.2,14.25,14.15,14.25,74
VIQ15,2015-08-13 04:30,13,14.27,14.3,14.23,14.25,45
VIQ15,2015-08-13 05:00,13,14.22,14.25,14.13,14.2,184
VIQ15,2015-08-13 05:30,13,14.18,14.18,14.14,14.15,197
VIQ15,2015-08-13 06:00,13,14.17,14.18,14.1,14.1,255
VIQ15,2015-08-13 06:30,13,14.1,14.22,14.08,14.2,310
VIQ15,2015-08-13 07:00,13,14.2,14.3,14.2,14.25,162
VIQ15,2015-08-13 07:30,13,14.3,14.4,14.19,14.35,1308
VIQ15,2015-08-13 08:00,13,14.38,14.44,14.3,14.37,908
VIQ15,2015-08-13 08:30,13,14.37,14.67,14.3,14.5,13480
VIQ15,2015-08-13 09:00,13,14.55,14.78,14.53,14.59,10251
VIQ15,2015-08-13 09:30,13,14.59,14.69,14.22,14.35,12951
VIQ15,2015-08-13 10:00,13,14.38,14.45,14.25,14.33,6177
VIQ15,2015-08-13 10:30,13,14.32,14.38,14.1,14.2,5151
VIQ15,2015-08-13 11:00,13,14.15,14.25,14.04,14.06,4841
VIQ15,2015-08-13 11:30,13,14.05,14.17,14.04,14.11,3189
VIQ15,2015-08-13 12:00,13,14.1,14.11,13.98,14.04,4063
VIQ15,2015-08-13 12:30,13,14.05,14.15,14.02,14.07,4289
VIQ15,2015-08-13 13:00,13,14.05,14.13,13.96,13.96,1777
VIQ15,2015-08-13 13:30,13,14,14,13.9,13.92,3206
VIQ15,2015-08-13 14:00,13,13.92,14.1,13.9,14.1,5320
VIQ15,2015-08-13 14:30,13,14.1,14.3,14.07,14.2,9508
VIQ15,2015-08-13 15:00,13,14.2,14.25,14.15,14.15,5461
VIQ15,2015-08-13 15:30,14,14.2,14.35,14.2,14.21,546
VIQ15,2015-08-13 16:00,14,14.21,14.25,14.2,14.25,46
VIQ15,2015-08-13 16:30,14,14.25,14.25,14.23,14.25,19
VIQ15,2015-08-13 17:00,14,14.24,14.25,14.24,14.25,3
VIQ15,2015-08-13 17:30,14,14.25,14.35,14.25,14.3,214
VIQ15,2015-08-13 18:00,14,14.35,14.35,14.34,14.34,25
VIQ15,2015-08-13 18:30,14,14.3,14.3,14.28,14.3,23
VIQ15,2015-08-13 19:00,14,14.3,14.3,14.25,14.28,16
VIQ15,2015-08-13 20:00,14,14.25,14.25,14.19,14.19,50
VIQ15,2015-08-13 20:30,14,14.2,14.3,14.2,14.3,13
VIQ15,2015-08-13 21:00,14,14.3,14.3,14.19,14.2,43
VIQ15,2015-08-13 21:30,14,14.25,14.25,14.2,14.25,22
VIQ15,2015-08-13 22:00,14,14.3,14.3,14.3,14.3,1
VIQ15,2015-08-13 23:00,14,14.25,14.25,14.25,14.25,7
VIQ15,2015-08-13 23:30,14,14.25,14.25,14.25,14.25,1
VIQ15,2015-08-14 00:00,14,14.25,14.25,14.25,14.25,6
VIQ15,2015-08-14 00:30,14,14.25,14.3,14.25,14.3,15
VIQ15,2015-08-14 01:00,14,14.3,14.3,14.2,14.2,107
VIQ15,2015-08-14 01:30,14,14.18,14.2,14.15,14.15,30
VIQ15,2015-08-14 02:00,14,14.2,14.25,14.15,14.19,257
VIQ15,2015-08-14 02:30,14,14.15,14.15,14.04,14.1,364
VIQ15,2015-08-14 03:00,14,14.05,14.13,14.05,14.13,76
VIQ15,2015-08-14 03:30,14,14.15,14.3,14.14,14.27,345
VIQ15,2015-08-14 04:00,14,14.25,14.4,14.25,14.4,450
VIQ15,2015-08-14 04:30,14,14.35,14.43,14.28,14.4,543
VIQ15,2015-08-14 05:00,14,14.35,14.45,14.35,14.45,179
VIQ15,2015-08-14 05:30,14,14.45,14.45,14.3,14.41,281
VIQ15,2015-08-14 06:00,14,14.4,14.5,14.4,14.45,247
VIQ15,2015-08-14 06:30,14,14.45,14.46,14.3,14.34,420
VIQ15,2015-08-14 07:00,14,14.35,14.41,14.3,14.35,283
VIQ15,2015-08-14 07:30,14,14.35,14.41,14.29,14.3,633
VIQ15,2015-08-14 08:00,14,14.3,14.32,14.2,14.24,984
VIQ15,2015-08-14 08:30,14,14.25,14.31,14.12,14.18,9080
VIQ15,2015-08-14 09:00,14,14.17,14.4,14.13,14.35,10945
VIQ15,2015-08-14 09:30,14,14.35,14.52,14.3,14.5,7751
VIQ15,2015-08-14 10:00,14,14.5,14.67,14.47,14.5,7041
VIQ15,2015-08-14 10:30,14,14.5,14.6,14.4,14.46,6139
VIQ15,2015-08-14 11:00,14,14.45,14.55,14.45,14.48,3186
VIQ15,2015-08-14 11:30,14,14.48,14.55,14.4,14.45,6154
VIQ15,2015-08-14 12:00,14,14.48,14.52,14.38,14.43,5222
VIQ15,2015-08-14 12:30,14,14.43,14.52,14.38,14.48,4807
VIQ15,2015-08-14 13:00,14,14.48,14.53,14.47,14.53,3096
VIQ15,2015-08-14 13:30,14,14.53,14.55,14.45,14.49,1761
VIQ15,2015-08-14 14:00,14,14.5,14.5,14.25,14.31,6109
VIQ15,2015-08-14 14:30,14,14.3,14.41,14.29,14.35,7958
VIQ15,2015-08-14 15:00,14,14.35,14.35,14.25,14.29,4611
VIQ15,2015-08-16 17:00,17,14.25,14.25,14.2,14.23,37
VIQ15,2015-08-16 17:30,17,14.25,14.25,14.2,14.2,16
VIQ15,2015-08-16 18:00,17,14.25,14.25,14.25,14.25,3
VIQ15,2015-08-16 18:30,17,14.25,14.27,14.25,14.25,10
VIQ15,2015-08-16 19:00,17,14.2,14.24,14.15,14.15,87
VIQ15,2015-08-16 19:30,17,14.15,14.15,14.15,14.15,1
VIQ15,2015-08-16 20:00,17,14.15,14.25,14.15,14.2,91
VIQ15,2015-08-16 20:30,17,14.22,14.25,14.22,14.25,56
VIQ15,2015-08-16 21:30,17,14.3,14.4,14.3,14.4,73
VIQ15,2015-08-16 22:00,17,14.34,14.34,14.29,14.29,34
VIQ15,2015-08-16 22:30,17,14.3,14.3,14.3,14.3,166
VIQ15,2015-08-16 23:00,17,14.25,14.25,14.25,14.25,14
VIQ15,2015-08-16 23:30,17,14.25,14.25,14.25,14.25,7
VIQ15,2015-08-17 00:00,17,14.25,14.25,14.25,14.25,110
VIQ15,2015-08-17 00:30,17,14.25,14.25,14.2,14.2,60
VIQ15,2015-08-17 01:00,17,14.15,14.2,14.15,14.15,46
VIQ15,2015-08-17 01:30,17,14.15,14.2,14.1,14.15,59
VIQ15,2015-08-17 02:00,17,14.16,14.16,13.95,14.12,792
VIQ15,2015-08-17 02:30,17,14.1,14.25,14.1,14.25,885
VIQ15,2015-08-17 03:00,17,14.2,14.3,14.2,14.25,230
VIQ15,2015-08-17 03:30,17,14.25,14.25,14.2,14.2,51
VIQ15,2015-08-17 04:00,17,14.17,14.2,14.15,14.15,54
VIQ15,2015-08-17 04:30,17,14.15,14.15,14.1,14.12,122
VIQ15,2015-08-17 05:00,17,14.12,14.17,14.1,14.17,111
VIQ15,2015-08-17 05:30,17,14.15,14.15,14.1,14.15,139
VIQ15,2015-08-17 06:00,17,14.1,14.17,14.1,14.13,320
VIQ15,2015-08-17 06:30,17,14.15,14.25,14.15,14.2,273
VIQ15,2015-08-17 07:00,17,14.2,14.35,14.2,14.3,733
VIQ15,2015-08-17 07:30,17,14.35,14.5,14.33,14.43,1232
VIQ15,2015-08-17 08:00,17,14.4,14.5,14.35,14.46,1193
VIQ15,2015-08-17 08:30,17,14.45,14.74,14.4,14.55,14502
VIQ15,2015-08-17 09:00,17,14.55,14.62,14.05,14.15,11328
VIQ15,2015-08-17 09:30,17,14.2,14.23,13.9,13.95,6997
VIQ15,2015-08-17 10:00,17,13.95,13.95,13.79,13.87,7304
VIQ15,2015-08-17 10:30,17,13.87,13.98,13.82,13.92,3661
VIQ15,2015-08-17 11:00,17,13.92,13.98,13.83,13.88,3863
VIQ15,2015-08-17 11:30,17,13.85,13.9,13.75,13.75,1822
VIQ15,2015-08-17 12:00,17,13.8,13.85,13.75,13.8,1921
VIQ15,2015-08-17 12:30,17,13.8,13.85,13.8,13.85,1324
VIQ15,2015-08-17 13:00,17,13.8,13.9,13.79,13.9,3021
VIQ15,2015-08-17 13:30,17,13.87,13.9,13.8,13.84,2607
VIQ15,2015-08-17 14:00,17,13.84,13.95,13.75,13.85,5065
VIQ15,2015-08-17 14:30,17,13.87,13.92,13.8,13.84,4804
VIQ15,2015-08-17 15:00,17,13.84,13.9,13.8,13.85,4983
VIQ15,2015-08-17 15:30,18,13.85,13.87,13.85,13.85,130
VIQ15,2015-08-17 16:00,18,13.85,13.85,13.85,13.85,27
VIQ15,2015-08-17 16:30,18,13.85,13.9,13.85,13.85,17
VIQ15,2015-08-17 17:00,18,13.85,13.87,13.84,13.84,12
VIQ15,2015-08-17 17:30,18,13.85,13.85,13.85,13.85,1
VIQ15,2015-08-17 18:00,18,13.84,13.84,13.84,13.84,1
VIQ15,2015-08-17 18:30,18,13.8,13.85,13.8,13.85,8
VIQ15,2015-08-17 19:00,18,13.84,13.84,13.79,13.8,99
VIQ15,2015-08-17 19:30,18,13.8,13.8,13.72,13.76,112
VIQ15,2015-08-17 20:00,18,13.75,13.77,13.7,13.7,17
VIQ15,2015-08-17 20:30,18,13.75,13.78,13.75,13.76,12
VIQ15,2015-08-17 21:00,18,13.75,13.8,13.75,13.78,8
VIQ15,2015-08-17 22:30,18,13.8,13.8,13.79,13.79,2
VIQ15,2015-08-17 23:00,18,13.8,13.8,13.8,13.8,5
VIQ15,2015-08-18 00:00,18,13.75,13.8,13.75,13.78,7
VIQ15,2015-08-18 00:30,18,13.8,13.85,13.8,13.85,15
VIQ15,2015-08-18 01:00,18,13.85,13.9,13.8,13.9,151
VIQ15,2015-08-18 01:30,18,13.88,14,13.88,13.9,52
VIQ15,2015-08-18 02:00,18,13.9,13.97,13.83,13.85,299
VIQ15,2015-08-18 02:30,18,13.85,14.1,13.85,14.1,280
VIQ15,2015-08-18 03:00,18,14.1,14.1,13.95,13.95,306
VIQ15,2015-08-18 03:30,18,13.95,14.05,13.9,13.9,184
VIQ15,2015-08-18 04:00,18,13.9,13.95,13.85,13.9,77
VIQ15,2015-08-18 04:30,18,13.93,14,13.9,13.96,130
VIQ15,2015-08-18 05:00,18,14,14.03,13.9,13.95,353
VIQ15,2015-08-18 05:30,18,13.95,13.97,13.88,13.88,139
VIQ15,2015-08-18 06:00,18,13.88,14.05,13.88,13.98,197
VIQ15,2015-08-18 06:30,18,13.95,13.98,13.95,13.97,96
VIQ15,2015-08-18 07:00,18,13.97,14.13,13.97,14,481
VIQ15,2015-08-18 07:30,18,14.05,14.05,13.92,13.95,881
VIQ15,2015-08-18 08:00,18,13.95,13.96,13.88,13.92,707
VIQ15,2015-08-18 08:30,18,13.9,14.11,13.9,14.03,9141
VIQ15,2015-08-18 09:00,18,14.05,14.12,13.89,14.01,7821
VIQ15,2015-08-18 09:30,18,14.05,14.07,13.83,13.9,5704
VIQ15,2015-08-18 10:00,18,13.9,14.05,13.85,14.05,5997
VIQ15,2015-08-18 10:30,18,14,14.17,14,14.1,3108
VIQ15,2015-08-18 11:00,18,14.1,14.15,14,14.07,2902
VIQ15,2015-08-18 11:30,18,14.06,14.25,14.05,14.23,1618
VIQ15,2015-08-18 12:00,18,14.22,14.31,14.2,14.23,1976
VIQ15,2015-08-18 12:30,18,14.23,14.38,14.2,14.28,2488
VIQ15,2015-08-18 13:00,18,14.3,14.42,14.18,14.2,2810
VIQ15,2015-08-18 13:30,18,14.2,14.37,14.1,14.35,4826
VIQ15,2015-08-18 14:00,18,14.35,14.4,14.24,14.33,3926
VIQ15,2015-08-18 14:30,18,14.3,14.38,14.24,14.26,5402
VIQ15,2015-08-18 15:00,18,14.3,14.3,14.15,14.3,5892
VIQ15,2015-08-18 15:30,19,14.3,14.3,14.25,14.25,191
VIQ15,2015-08-18 16:00,19,14.25,14.3,14.25,14.3,74
VIQ15,2015-08-18 16:30,19,14.25,14.25,14.25,14.25,1
VIQ15,2015-08-18 17:00,19,14.2,14.2,14.2,14.2,5
VIQ15,2015-08-18 17:30,19,14.2,14.2,14.15,14.15,10
VIQ15,2015-08-18 18:00,19,14.25,14.25,14.25,14.25,6
VIQ15,2015-08-18 18:30,19,14.3,14.3,14.3,14.3,25
VIQ15,2015-08-18 19:00,19,14.25,14.25,14.19,14.25,63
VIQ15,2015-08-18 19:30,19,14.25,14.25,14.18,14.2,47
VIQ15,2015-08-18 20:00,19,14.2,14.2,14.2,14.2,2
VIQ15,2015-08-18 20:30,19,14.2,14.2,14.15,14.2,93
VIQ15,2015-08-18 21:30,19,14.25,14.25,14.2,14.25,4
VIQ15,2015-08-18 22:00,19,14.25,14.3,14.25,14.3,11
VIQ15,2015-08-18 22:30,19,14.4,14.4,14.4,14.4,26
VIQ15,2015-08-19 00:00,19,14.5,14.55,14.5,14.5,7
VIQ15,2015-08-19 00:30,19,14.45,14.5,14.45,14.5,25
VIQ15,2015-08-19 01:00,19,14.6,14.6,14.55,14.55,70
VIQ15,2015-08-19 01:30,19,14.5,14.5,14.3,14.45,109
VIQ15,2015-08-19 02:00,19,14.4,14.6,14.3,14.6,96
VIQ15,2015-08-19 02:30,19,14.35,14.35,14.35,14.35,4
VIQ15,2015-08-19 03:00,19,14.6,14.65,14.6,14.65,50
VIQ15,2015-08-19 03:30,19,14.55,14.55,14.4,14.45,344
VIQ15,2015-08-19 04:00,19,14.45,14.45,14.35,14.35,250
VIQ15,2015-08-19 04:30,19,14.25,14.3,14.25,14.3,106
VIQ15,2015-08-19 05:00,19,14.25,14.25,14.1,14.1,219
VIQ15,2015-08-19 05:30,19,14.15,14.39,14.15,14.15,530
VIQ15,2015-08-19 06:00,19,14.15,14.3,14.15,14.3,32
VIQ15,2015-08-19 06:30,19,14.2,14.45,14.2,14.45,71