VIZ09,2009-05-21 09:30,21,31.15,31.15,31.15,31.15,1
VIZ09,2009-05-21 10:00,21,31.15,31.15,31.15,31.15,1
VIZ09,2009-05-21 12:30,21,31.25,31.25,31.25,31.25,2
VIZ09,2009-05-21 13:00,21,31.25,31.25,31.25,31.25,1
VIZ09,2009-05-21 13:30,21,31.3,31.3,31.3,31.3,1
VIZ09,2009-05-21 15:00,21,31.15,31.15,31.1,31.1,11
VIZ09,2009-05-22 08:30,22,31.35,31.4,31.25,31.25,27
VIZ09,2009-05-22 09:00,22,31.15,31.15,31.15,31.15,1
VIZ09,2009-05-22 10:30,22,31.1,31.1,31.1,31.1,1
VIZ09,2009-05-22 13:00,22,31.05,31.05,31.05,31.05,1
VIZ09,2009-05-22 15:00,22,31.2,31.3,31.2,31.25,7
VIZ09,2009-05-26 08:30,26,31.2,31.25,31.2,31.2,22
VIZ09,2009-05-26 09:00,26,31.05,31.05,30.7,30.81,5
VIZ09,2009-05-26 09:30,26,30.7,30.7,30.7,30.7,1
VIZ09,2009-05-26 10:00,26,30.8,30.8,30.2,30.2,43
VIZ09,2009-05-26 10:30,26,30.1,30.25,30.1,30.25,4
VIZ09,2009-05-26 11:00,26,30.1,30.25,30.1,30.15,30
VIZ09,2009-05-26 11:30,26,30.2,30.2,30.1,30.15,6
VIZ09,2009-05-26 12:00,26,30.2,30.2,30.2,30.2,1
VIZ09,2009-05-26 13:30,26,30.2,30.2,30.2,30.2,10
VIZ09,2009-05-26 14:00,26,30.2,30.25,30.2,30.25,2
VIZ09,2009-05-26 14:30,26,30.2,30.2,30.2,30.2,9
VIZ09,2009-05-27 08:30,27,29.95,30,29.85,29.85,7
VIZ09,2009-05-27 09:00,27,29.85,29.85,29.75,29.8,12
VIZ09,2009-05-27 11:00,27,29.55,29.55,29.45,29.45,3
VIZ09,2009-05-27 11:30,27,29.45,29.45,29.35,29.35,5
VIZ09,2009-05-27 12:30,27,29.4,29.4,29.4,29.4,10
VIZ09,2009-05-27 13:00,27,29.5,29.55,29.5,29.55,8
VIZ09,2009-05-27 14:00,27,29.7,29.7,29.7,29.7,6
VIZ09,2009-05-27 14:30,27,29.85,29.85,29.75,29.8,10
VIZ09,2009-05-27 15:00,27,29.85,29.85,29.85,29.85,1
VIZ09,2009-05-28 08:30,28,29.55,29.55,29.55,29.55,5
VIZ09,2009-05-28 09:00,28,29.6,29.75,29.6,29.75,22
VIZ09,2009-05-28 09:30,28,29.85,30.15,29.85,30.1,11
VIZ09,2009-05-28 10:00,28,30.1,30.1,30,30,4
VIZ09,2009-05-28 10:30,28,29.95,30,29.95,29.95,3
VIZ09,2009-05-28 11:30,28,30,30.05,29.95,30.05,7
VIZ09,2009-05-28 12:00,28,30.05,30.05,30.05,30.05,5
VIZ09,2009-05-28 12:30,28,30.05,30.05,30.05,30.05,6
VIZ09,2009-05-28 13:00,28,30.05,30.05,29.9,29.9,6
VIZ09,2009-05-28 13:30,28,29.85,29.85,29.8,29.8,5
VIZ09,2009-05-28 14:00,28,29.8,29.9,29.8,29.9,6
VIZ09,2009-05-28 14:30,28,29.95,30.1,29.95,30.1,2
VIZ09,2009-05-28 15:00,28,30,30,29.95,29.95,2
VIZ09,2009-05-29 09:00,29,30.25,30.25,30.2,30.2,2
VIZ09,2009-05-29 09:30,29,30.15,30.15,30.15,30.15,1
VIZ09,2009-05-29 10:00,29,30.05,30.05,30.05,30.05,1
VIZ09,2009-05-29 12:30,29,30.15,30.15,30.15,30.15,1
VIZ09,2009-05-29 13:00,29,30.15,30.15,30.1,30.1,2
VIZ09,2009-05-29 14:30,29,30.05,30.05,29.95,29.95,14
VIZ09,2009-05-29 15:00,29,29.95,29.95,29.9,29.9,2
VIZ09,2009-06-01 09:30,1,29.6,29.6,29.6,29.6,1
VIZ09,2009-06-01 10:00,1,29.7,29.7,29.7,29.7,1
VIZ09,2009-06-01 11:00,1,29.6,29.6,29.55,29.58,3
VIZ09,2009-06-01 11:30,1,29.6,29.6,29.55,29.55,3
VIZ09,2009-06-01 12:00,1,29.6,29.6,29.6,29.6,1
VIZ09,2009-06-01 13:30,1,29.55,29.55,29.55,29.55,1
VIZ09,2009-06-02 08:30,2,29.8,29.8,29.35,29.35,3
VIZ09,2009-06-02 09:00,2,29.21,29.4,29.21,29.4,3
VIZ09,2009-06-02 10:30,2,29.45,29.45,29.45,29.45,1
VIZ09,2009-06-02 11:30,2,29.4,29.4,29.4,29.4,1
VIZ09,2009-06-02 14:00,2,29.45,29.45,29.45,29.45,2
VIZ09,2009-06-02 14:30,2,29.5,29.5,29.5,29.5,6
VIZ09,2009-06-02 15:00,2,29.55,29.55,29.5,29.5,2
VIZ09,2009-06-03 08:30,3,29.75,29.75,29.75,29.75,2
VIZ09,2009-06-03 10:30,3,29.75,29.75,29.75,29.75,1
VIZ09,2009-06-03 11:00,3,29.85,29.85,29.7,29.75,34
VIZ09,2009-06-03 11:30,3,29.75,29.9,29.75,29.9,4
VIZ09,2009-06-03 12:00,3,29.9,30,29.9,30,3
VIZ09,2009-06-03 13:30,3,30.05,30.05,29.95,29.95,3
VIZ09,2009-06-03 14:00,3,30.08,30.13,30.05,30.05,3
VIZ09,2009-06-04 09:00,4,29.9,29.9,29.9,29.9,1
VIZ09,2009-06-04 10:00,4,29.75,29.75,29.75,29.75,1
VIZ09,2009-06-04 10:30,4,29.7,29.7,29.65,29.7,6
VIZ09,2009-06-04 11:30,4,29.75,29.75,29.7,29.7,2
VIZ09,2009-06-04 14:00,4,29.8,29.9,29.8,29.9,5
VIZ09,2009-06-04 14:30,4,29.8,29.8,29.8,29.8,1
VIZ09,2009-06-05 08:30,5,29.55,29.65,29.55,29.65,6
VIZ09,2009-06-05 09:00,5,29.75,30.05,29.7,30.05,8
VIZ09,2009-06-05 09:30,5,29.8,29.8,29.7,29.7,28
VIZ09,2009-06-05 10:00,5,29.75,29.75,29.7,29.7,2
VIZ09,2009-06-05 11:00,5,29.6,29.6,29.6,29.6,1
VIZ09,2009-06-05 12:00,5,29.7,29.8,29.7,29.8,9
VIZ09,2009-06-05 14:00,5,29.9,29.9,29.9,29.9,1
VIZ09,2009-06-05 14:30,5,29.85,29.9,29.8,29.8,14
VIZ09,2009-06-05 15:00,5,29.81,29.81,29.8,29.8,2
VIZ09,2009-06-08 08:30,8,30.5,30.75,30.46,30.5,8
VIZ09,2009-06-08 09:00,8,30.65,30.65,30.5,30.5,2
VIZ09,2009-06-08 09:30,8,30.3,30.3,30.3,30.3,2
VIZ09,2009-06-08 10:00,8,30.15,30.15,30.05,30.05,24
VIZ09,2009-06-08 14:00,8,30.2,30.2,30.2,30.2,1
VIZ09,2009-06-08 14:30,8,30.1,30.16,30.1,30.16,3
VIZ09,2009-06-09 08:30,9,29.65,29.65,29.65,29.65,1
VIZ09,2009-06-09 09:30,9,29.75,29.95,29.75,29.95,2
VIZ09,2009-06-09 10:00,9,30,30,29.9,29.9,8
VIZ09,2009-06-09 10:30,9,29.7,29.7,29.6,29.7,8
VIZ09,2009-06-09 11:00,9,29.65,29.72,29.65,29.72,2
VIZ09,2009-06-09 12:30,9,29.6,29.7,29.6,29.7,3
VIZ09,2009-06-09 13:00,9,29.6,29.6,29.6,29.6,1
VIZ09,2009-06-10 08:30,10,29.35,29.35,29.3,29.3,5
VIZ09,2009-06-10 09:00,10,29.45,29.45,29.45,29.45,1
VIZ09,2009-06-10 10:30,10,29.8,29.8,29.7,29.7,4
VIZ09,2009-06-10 11:30,10,29.75,29.75,29.72,29.72,2
VIZ09,2009-06-10 12:00,10,29.85,29.9,29.85,29.9,2
VIZ09,2009-06-10 12:30,10,30.15,30.15,30,30.1,26
VIZ09,2009-06-10 13:00,10,30.05,30.05,30,30,2
VIZ09,2009-06-10 13:30,10,30,30,29.95,30,3
VIZ09,2009-06-10 14:00,10,30,30,29.95,29.95,2
VIZ09,2009-06-10 14:30,10,29.85,29.85,29.78,29.85,5
VIZ09,2009-06-10 15:00,10,29.81,29.81,29.8,29.8,351
VIZ09,2009-06-11 09:00,11,29.5,29.5,29.45,29.45,2
VIZ09,2009-06-11 09:30,11,29.5,29.54,29.45,29.45,5
VIZ09,2009-06-11 11:30,11,29.35,29.35,29.35,29.35,1
VIZ09,2009-06-11 12:00,11,29.3,29.3,29.25,29.3,6
VIZ09,2009-06-11 12:30,11,29.25,29.35,29.25,29.3,6
VIZ09,2009-06-11 13:00,11,29.25,29.25,29.2,29.2,5
VIZ09,2009-06-11 13:30,11,29.2,29.2,29.2,29.2,1
VIZ09,2009-06-11 14:00,11,29.1,29.1,29.1,29.1,1
VIZ09,2009-06-11 14:30,11,29.3,29.3,29.1,29.1,11
VIZ09,2009-06-11 15:00,11,29.15,29.19,29.05,29.05,5
VIZ09,2009-06-12 08:30,12,29.05,29.3,29,29.3,12
VIZ09,2009-06-12 09:00,12,29.25,29.25,29.2,29.2,79
VIZ09,2009-06-12 09:30,12,29.25,29.25,29.2,29.2,2
VIZ09,2009-06-12 10:00,12,29.15,29.15,29.15,29.15,1
VIZ09,2009-06-12 11:00,12,29.2,29.2,29.2,29.2,2
VIZ09,2009-06-12 11:30,12,29.15,29.15,29.15,29.15,1
VIZ09,2009-06-12 13:00,12,29.1,29.1,29.1,29.1,1
VIZ09,2009-06-12 13:30,12,29.05,29.05,28.95,28.95,3
VIZ09,2009-06-15 08:30,15,29.4,29.4,29.4,29.4,1
VIZ09,2009-06-15 09:00,15,29.4,29.4,29.4,29.4,15
VIZ09,2009-06-15 09:30,15,29.35,29.65,29.35,29.65,33
VIZ09,2009-06-15 10:00,15,29.45,29.45,29.45,29.45,20
VIZ09,2009-06-15 10:30,15,29.45,29.45,29.45,29.45,1
VIZ09,2009-06-15 12:00,15,29.55,29.55,29.55,29.55,1
VIZ09,2009-06-15 12:30,15,29.85,29.85,29.85,29.85,5
VIZ09,2009-06-15 13:00,15,29.7,29.7,29.7,29.7,11
VIZ09,2009-06-15 13:30,15,29.65,29.65,29.65,29.65,2
VIZ09,2009-06-15 14:00,15,29.9,29.9,29.75,29.75,3
VIZ09,2009-06-15 14:30,15,29.85,29.85,29.85,29.85,1
VIZ09,2009-06-16 08:30,16,29.75,29.75,29.75,29.75,1
VIZ09,2009-06-16 09:00,16,29.8,30,29.8,29.95,19
VIZ09,2009-06-16 09:30,16,29.85,29.85,29.8,29.85,3
VIZ09,2009-06-16 10:00,16,29.8,29.8,29.8,29.8,1
VIZ09,2009-06-16 11:00,16,29.95,30,29.95,30,3
VIZ09,2009-06-16 11:30,16,30.05,30.05,29.9,29.9,68
VIZ09,2009-06-16 12:00,16,29.95,29.95,29.9,29.9,5
VIZ09,2009-06-16 12:30,16,29.85,29.85,29.85,29.85,1
VIZ09,2009-06-16 13:00,16,29.95,30.05,29.95,30.05,22
VIZ09,2009-06-16 13:30,16,30.1,30.15,29.9,29.95,31
VIZ09,2009-06-16 14:00,16,30,30.1,29.9,30.05,463
VIZ09,2009-06-16 14:30,16,30,30,29.95,30,3
VIZ09,2009-06-16 15:00,16,30.1,30.2,30.1,30.2,5
VIZ09,2009-06-17 08:30,17,30.3,30.35,30.25,30.35,11
VIZ09,2009-06-17 09:00,17,30.35,30.45,30.3,30.3,34
VIZ09,2009-06-17 09:30,17,30.3,30.3,30.25,30.25,2
VIZ09,2009-06-17 10:00,17,30.3,30.3,30.25,30.3,3
VIZ09,2009-06-17 11:00,17,30.3,30.3,30.25,30.25,2
VIZ09,2009-06-17 14:30,17,30.15,30.2,30.05,30.05,6
VIZ09,2009-06-17 15:00,17,30,30,30,30,1
VIZ09,2009-06-18 08:30,18,30.1,30.1,30.1,30.1,1
VIZ09,2009-06-18 09:00,18,30.2,30.2,30.2,30.2,1
VIZ09,2009-06-18 10:00,18,30.1,30.1,30.1,30.1,2
VIZ09,2009-06-18 10:30,18,30.15,30.15,30.15,30.15,1
VIZ09,2009-06-18 12:30,18,30,30,29.95,30,15
VIZ09,2009-06-18 13:00,18,29.95,30,29.95,30,45
VIZ09,2009-06-18 14:30,18,30.3,30.3,30.3,30.3,2
VIZ09,2009-06-18 15:00,18,30.15,30.15,30.15,30.15,1
VIZ09,2009-06-19 08:30,19,29.88,29.88,29.88,29.88,2
VIZ09,2009-06-19 09:00,19,29.75,29.85,29.75,29.85,2
VIZ09,2009-06-19 09:30,19,29.95,30,29.7,29.7,8
VIZ09,2009-06-19 10:00,19,29.7,29.7,29.7,29.7,1
VIZ09,2009-06-19 11:00,19,29.85,30.05,29.85,30.05,7
VIZ09,2009-06-19 11:30,19,30.05,30.05,30.05,30.05,1
VIZ09,2009-06-19 12:00,19,30.1,30.1,30.1,30.1,1
VIZ09,2009-06-19 13:30,19,30.05,30.15,30.05,30.15,16
VIZ09,2009-06-19 14:30,19,30.1,30.3,30.1,30.2,4
VIZ09,2009-06-19 15:00,19,30.2,30.2,30.18,30.18,2
VIZ09,2009-06-22 08:30,22,30.35,30.75,30.25,30.55,12
VIZ09,2009-06-22 09:00,22,30.55,30.55,30.55,30.55,1
VIZ09,2009-06-22 09:30,22,30.65,30.65,30.55,30.55,2
VIZ09,2009-06-22 10:00,22,30.65,30.7,30.65,30.7,3
VIZ09,2009-06-22 10:30,22,30.73,30.75,30.72,30.75,3
VIZ09,2009-06-22 11:00,22,30.85,30.9,30.85,30.9,2
VIZ09,2009-06-22 13:00,22,30.75,30.75,30.75,30.75,1
VIZ09,2009-06-22 14:00,22,30.75,30.75,30.75,30.75,3
VIZ09,2009-06-22 14:30,22,30.7,30.9,30.7,30.75,4
VIZ09,2009-06-22 15:00,22,30.75,30.75,30.75,30.75,1
VIZ09,2009-06-23 08:30,23,30.8,30.8,30.75,30.75,3
VIZ09,2009-06-23 09:00,23,30.8,30.85,30.7,30.7,3
VIZ09,2009-06-23 09:30,23,30.8,30.8,30.8,30.8,4
VIZ09,2009-06-23 10:30,23,30.7,30.7,30.7,30.7,2
VIZ09,2009-06-23 11:00,23,30.65,30.65,30.65,30.65,2
VIZ09,2009-06-23 11:30,23,30.6,30.7,30.6,30.65,5
VIZ09,2009-06-23 12:00,23,30.6,30.6,30.6,30.6,1
VIZ09,2009-06-23 12:30,23,30.7,30.7,30.7,30.7,4
VIZ09,2009-06-23 13:00,23,30.6,30.6,30.52,30.52,7
VIZ09,2009-06-23 13:30,23,30.55,30.55,30.55,30.55,1
VIZ09,2009-06-23 14:30,23,30.5,30.5,30.5,30.5,1
VIZ09,2009-06-23 15:00,23,30.55,30.65,30.55,30.65,2
VIZ09,2009-06-24 08:30,24,30.45,30.45,30.35,30.4,7
VIZ09,2009-06-24 09:00,24,30.4,30.4,30.05,30.05,14
VIZ09,2009-06-24 09:30,24,30.15,30.15,29.95,29.95,9
VIZ09,2009-06-24 10:00,24,29.95,30.12,29.95,30.12,3
VIZ09,2009-06-24 10:30,24,30.1,30.45,30,30.2,41
VIZ09,2009-06-24 11:00,24,30.15,30.15,30.15,30.15,1
VIZ09,2009-06-24 12:30,24,30.2,30.25,30.1,30.19,5
VIZ09,2009-06-24 13:30,24,30.3,30.35,30.2,30.2,8
VIZ09,2009-06-24 14:00,24,30.25,30.45,30.2,30.45,10
VIZ09,2009-06-24 14:30,24,30.4,30.4,30.2,30.2,84
VIZ09,2009-06-24 15:00,24,30.05,30.05,30,30,3
VIZ09,2009-06-25 08:30,25,30.05,30.35,30.05,30.2,12
VIZ09,2009-06-25 09:00,25,30.15,30.19,29.85,29.85,16
VIZ09,2009-06-25 09:30,25,30,30.1,29.8,30.1,36
VIZ09,2009-06-25 10:00,25,30,30.1,30,30,16
VIZ09,2009-06-25 10:30,25,29.95,29.95,29.9,29.9,2
VIZ09,2009-06-25 11:00,25,29.9,29.9,29.75,29.85,11
VIZ09,2009-06-25 11:30,25,29.75,29.83,29.75,29.83,2
VIZ09,2009-06-25 12:00,25,29.75,29.85,29.7,29.7,12
VIZ09,2009-06-25 12:30,25,29.75,29.9,29.75,29.8,4
VIZ09,2009-06-25 13:30,25,29.86,29.86,29.84,29.85,3
VIZ09,2009-06-25 14:00,25,29.75,29.85,29.65,29.75,11
VIZ09,2009-06-25 14:30,25,29.7,29.85,29.65,29.7,32
VIZ09,2009-06-25 15:00,25,29.7,29.85,29.65,29.65,5
VIZ09,2009-06-26 08:30,26,29.7,29.75,29.65,29.75,14
VIZ09,2009-06-26 09:00,26,29.7,29.7,29.65,29.65,21
VIZ09,2009-06-26 10:00,26,29.75,29.75,29.65,29.7,6
VIZ09,2009-06-26 10:30,26,29.7,29.7,29.7,29.7,1
VIZ09,2009-06-26 11:30,26,29.75,29.75,29.75,29.75,2
VIZ09,2009-06-26 12:00,26,29.65,29.65,29.65,29.65,1
VIZ09,2009-06-26 12:30,26,29.7,29.72,29.7,29.71,6
VIZ09,2009-06-26 13:00,26,29.75,29.75,29.75,29.75,1
VIZ09,2009-06-26 13:30,26,29.7,29.8,29.6,29.76,24
VIZ09,2009-06-26 14:00,26,29.7,29.72,29.65,29.72,4
VIZ09,2009-06-26 14:30,26,29.65,29.75,29.6,29.68,20
VIZ09,2009-06-26 15:00,26,29.65,29.7,29.6,29.6,6
VIZ09,2009-06-29 09:00,29,29.5,29.5,29.5,29.5,10
VIZ09,2009-06-29 09:30,29,29.55,29.55,29.4,29.4,17
VIZ09,2009-06-29 10:00,29,29.3,29.3,29.3,29.3,1
VIZ09,2009-06-29 10:30,29,29.3,29.3,29.3,29.3,3
VIZ09,2009-06-29 11:30,29,29.3,29.4,29.3,29.4,8
VIZ09,2009-06-29 12:30,29,29.25,29.25,29.25,29.25,2
VIZ09,2009-06-29 13:00,29,29.3,29.3,29.3,29.3,1
VIZ09,2009-06-29 13:30,29,29.25,29.25,29.24,29.24,4
VIZ09,2009-06-29 14:00,29,29.15,29.15,29.15,29.15,1
VIZ09,2009-06-29 14:30,29,29.2,29.25,29.15,29.25,9
VIZ09,2009-06-29 15:00,29,29.2,29.2,29.2,29.2,2
VIZ09,2009-06-30 09:00,30,28.95,29.15,28.95,29.15,4
VIZ09,2009-06-30 09:30,30,29.2,29.21,29.15,29.2,5
VIZ09,2009-06-30 10:00,30,29.2,29.25,29.2,29.25,2
VIZ09,2009-06-30 10:30,30,29.4,29.45,29.4,29.4,10
VIZ09,2009-06-30 11:00,30,29.35,29.35,29.35,29.35,1
VIZ09,2009-06-30 12:30,30,29.35,29.35,29.3,29.3,12
VIZ09,2009-06-30 13:00,30,29.3,29.3,29.3,29.3,4
VIZ09,2009-06-30 13:30,30,29.25,29.25,29.25,29.25,4
VIZ09,2009-06-30 14:00,30,29.25,29.25,29.25,29.25,3
VIZ09,2009-06-30 14:30,30,29.25,29.25,29.25,29.25,4
VIZ09,2009-06-30 15:00,30,29.25,29.25,29.15,29.15,4
VIZ09,2009-07-01 08:30,1,29.1,29.1,28.65,28.65,7
VIZ09,2009-07-01 09:00,1,28.75,28.8,28.7,28.7,13
VIZ09,2009-07-01 09:30,1,28.7,28.7,28.7,28.7,5
VIZ09,2009-07-01 10:00,1,28.8,28.8,28.8,28.8,1
VIZ09,2009-07-01 10:30,1,28.75,28.8,28.75,28.8,3
VIZ09,2009-07-01 11:00,1,28.75,28.75,28.75,28.75,3
VIZ09,2009-07-01 11:30,1,28.7,28.8,28.7,28.75,23
VIZ09,2009-07-01 12:00,1,28.75,28.75,28.75,28.75,1
VIZ09,2009-07-01 12:30,1,28.85,28.85,28.75,28.75,3
VIZ09,2009-07-01 14:30,1,28.75,28.8,28.7,28.75,10
VIZ09,2009-07-01 15:00,1,28.75,28.9,28.75,28.85,22
VIZ09,2009-07-02 08:30,2,29.3,29.4,29.25,29.4,4
VIZ09,2009-07-02 09:00,2,29.45,29.85,29.45,29.7,53
VIZ09,2009-07-02 09:30,2,29.8,29.8,29.65,29.65,22
VIZ09,2009-07-02 10:00,2,29.6,29.6,29.6,29.6,2
VIZ09,2009-07-02 10:30,2,29.65,29.7,29.65,29.7,2
VIZ09,2009-07-02 11:00,2,29.65,29.65,29.55,29.6,7
VIZ09,2009-07-02 12:00,2,29.75,29.75,29.75,29.75,2
VIZ09,2009-07-02 12:30,2,29.75,29.75,29.7,29.7,2
VIZ09,2009-07-02 13:00,2,29.75,29.75,29.75,29.75,2
VIZ09,2009-07-02 14:00,2,29.7,29.7,29.5,29.65,17
VIZ09,2009-07-02 14:30,2,29.7,29.7,29.55,29.55,2
VIZ09,2009-07-02 15:00,2,29.6,29.6,29.55,29.55,3
VIZ09,2009-07-06 08:30,6,30.1,30.1,29.65,29.7,8
VIZ09,2009-07-06 09:00,6,29.7,29.75,29.65,29.75,7
VIZ09,2009-07-06 09:30,6,29.7,30,29.7,29.89,14
VIZ09,2009-07-06 10:30,6,29.8,29.8,29.75,29.75,3
VIZ09,2009-07-06 11:30,6,29.85,29.85,29.85,29.85,2
VIZ09,2009-07-06 12:00,6,29.9,29.9,29.8,29.8,4
VIZ09,2009-07-06 12:30,6,29.8,29.95,29.8,29.9,6
VIZ09,2009-07-06 13:00,6,29.9,29.95,29.7,29.7,20
VIZ09,2009-07-06 13:30,6,29.8,29.8,29.8,29.8,1
VIZ09,2009-07-06 14:30,6,29.95,29.95,29.6,29.65,9
VIZ09,2009-07-06 15:00,6,29.65,29.7,29.65,29.7,4
VIZ09,2009-07-07 08:30,7,30,30,29.85,29.85,11
VIZ09,2009-07-07 09:00,7,29.95,29.98,29.85,29.85,14
VIZ09,2009-07-07 09:30,7,29.8,29.8,29.7,29.8,7
VIZ09,2009-07-07 10:00,7,29.85,29.85,29.85,29.85,2
VIZ09,2009-07-07 10:30,7,29.9,30.05,29.9,30.05,6
VIZ09,2009-07-07 11:00,7,30,30,30,30,2
VIZ09,2009-07-07 11:30,7,30.05,30.05,30.05,30.05,2
VIZ09,2009-07-07 12:00,7,29.95,30,29.9,29.9,10
VIZ09,2009-07-07 12:30,7,30,30,30,30,1
VIZ09,2009-07-07 13:00,7,30,30,30,30,1
VIZ09,2009-07-07 13:30,7,30.1,30.1,30.1,30.1,1
VIZ09,2009-07-07 14:00,7,30.15,30.35,30.15,30.3,12
VIZ09,2009-07-07 14:30,7,30.4,30.5,30.4,30.5,2
VIZ09,2009-07-08 08:30,8,30.2,30.22,30.15,30.15,5
VIZ09,2009-07-08 09:30,8,30.3,30.4,30.3,30.4,4
VIZ09,2009-07-08 10:00,8,30.45,30.55,30.45,30.55,8
VIZ09,2009-07-08 10:30,8,30.75,31,30.75,31,3
VIZ09,2009-07-08 11:00,8,30.75,31,30.72,31,7
VIZ09,2009-07-08 11:30,8,31.1,31.1,31.1,31.1,1
VIZ09,2009-07-08 12:00,8,30.85,30.85,30.85,30.85,1
VIZ09,2009-07-08 13:00,8,30.9,30.95,30.9,30.95,2
VIZ09,2009-07-08 14:00,8,30.9,30.9,30.85,30.85,2
VIZ09,2009-07-08 14:30,8,30.8,30.8,30.7,30.7,3
VIZ09,2009-07-08 15:00,8,30.7,30.7,30.7,30.7,1
VIZ09,2009-07-09 08:30,9,30.65,30.7,30.58,30.58,11
VIZ09,2009-07-09 09:00,9,30.65,30.65,30.5,30.5,3
VIZ09,2009-07-09 10:00,9,30.65,30.65,30.65,30.65,1
VIZ09,2009-07-09 11:30,9,30.55,30.55,30.55,30.55,1
VIZ09,2009-07-09 13:30,9,30.55,30.55,30.55,30.55,1
VIZ09,2009-07-09 14:30,9,30.6,30.6,30.6,30.6,4
VIZ09,2009-07-10 08:30,10,30.8,30.8,30.8,30.8,6
VIZ09,2009-07-10 09:30,10,30.85,30.85,30.85,30.85,2
VIZ09,2009-07-10 10:00,10,30.9,31.05,30.9,31.05,24
VIZ09,2009-07-10 10:30,10,31,31,30.75,30.75,22
VIZ09,2009-07-10 11:00,10,30.75,30.75,30.75,30.75,1
VIZ09,2009-07-10 11:30,10,30.75,30.75,30.75,30.75,3
VIZ09,2009-07-10 12:00,10,30.65,30.7,30.65,30.7,2
VIZ09,2009-07-10 14:00,10,30.65,30.65,30.57,30.57,3
VIZ09,2009-07-10 14:30,10,30.7,30.7,30.55,30.55,6
VIZ09,2009-07-10 15:00,10,30.65,30.75,30.65,30.75,3
VIZ09,2009-07-13 09:30,13,30.55,30.55,30.55,30.55,1
VIZ09,2009-07-14 09:00,14,30.55,30.55,30.55,30.55,1
VIZ09,2009-07-14 09:30,14,30.3,30.4,30.3,30.4,2
VIZ09,2009-07-14 10:00,14,30.4,30.42,30.3,30.3,4
VIZ09,2009-07-14 10:30,14,30.3,30.3,30.3,30.3,2
VIZ09,2009-07-14 11:00,14,30.3,30.35,30.3,30.35,2
VIZ09,2009-07-14 11:30,14,30.3,30.3,30.3,30.3,1
VIZ09,2009-07-14 12:00,14,30.3,30.3,30.3,30.3,1
VIZ09,2009-07-14 12:30,14,30.3,30.3,30.3,30.3,1
VIZ09,2009-07-14 13:00,14,30.3,30.3,30.3,30.3,2
VIZ09,2009-07-14 14:00,14,30.3,30.3,30.15,30.22,10
VIZ09,2009-07-14 14:30,14,30.3,30.3,30.3,30.3,2
VIZ09,2009-07-14 15:00,14,30.25,30.25,30.2,30.2,8
VIZ09,2009-07-15 08:30,15,29.9,29.9,29.85,29.85,3
VIZ09,2009-07-15 09:00,15,29.75,29.8,29.75,29.75,9
VIZ09,2009-07-15 09:30,15,29.75,29.85,29.75,29.85,9
VIZ09,2009-07-15 10:00,15,29.9,29.9,29.7,29.8,10
VIZ09,2009-07-15 10:30,15,29.55,29.6,29.5,29.5,6
VIZ09,2009-07-15 11:00,15,29.7,29.7,29.6,29.6,24
VIZ09,2009-07-15 11:30,15,29.6,29.6,29.6,29.6,1
VIZ09,2009-07-15 12:00,15,29.5,29.5,29.5,29.5,1
VIZ09,2009-07-15 12:30,15,29.45,29.45,29.45,29.45,3
VIZ09,2009-07-15 13:00,15,29.45,29.45,29.35,29.4,45
VIZ09,2009-07-15 13:30,15,29.35,29.75,29.35,29.75,50
VIZ09,2009-07-15 14:30,15,29.59,29.7,29.59,29.65,9
VIZ09,2009-07-15 15:00,15,29.55,29.62,29.55,29.55,8
VIZ09,2009-07-16 08:30,16,29.6,29.7,29.6,29.61,39
VIZ09,2009-07-16 09:00,16,29.65,29.7,29.65,29.7,2
VIZ09,2009-07-16 09:30,16,29.6,29.6,29.36,29.39,16
VIZ09,2009-07-16 11:30,16,29.35,29.35,29.35,29.35,2
VIZ09,2009-07-16 12:00,16,29.35,29.45,29.35,29.45,2
VIZ09,2009-07-16 12:30,16,29.4,29.4,29.35,29.35,22
VIZ09,2009-07-16 13:00,16,29.35,29.35,29.25,29.25,5
VIZ09,2009-07-16 14:00,16,29.25,29.3,29.25,29.25,3
VIZ09,2009-07-16 14:30,16,29.3,29.35,29.3,29.35,4
VIZ09,2009-07-16 15:00,16,29.35,29.35,29.3,29.3,3
VIZ09,2009-07-17 08:30,17,29.55,29.6,29.55,29.58,3
VIZ09,2009-07-17 09:00,17,29.5,29.55,29.5,29.55,3
VIZ09,2009-07-17 09:30,17,29.45,29.45,29.45,29.45,1
VIZ09,2009-07-17 10:00,17,29.5,29.5,29.5,29.5,1
VIZ09,2009-07-17 11:00,17,29.5,29.5,29.5,29.5,2
VIZ09,2009-07-17 12:30,17,29.4,29.4,29.4,29.4,1
VIZ09,2009-07-17 13:00,17,29.45,29.5,29.45,29.5,2
VIZ09,2009-07-17 13:30,17,29.35,29.35,29.3,29.3,4
VIZ09,2009-07-17 14:00,17,29.35,29.35,29.35,29.35,14
VIZ09,2009-07-17 14:30,17,29.35,29.35,29.35,29.35,3
VIZ09,2009-07-17 15:00,17,29.5,29.5,29.5,29.5,21
VIZ09,2009-07-20 08:30,20,29.15,29.24,29.15,29.15,5
VIZ09,2009-07-20 09:00,20,29.15,29.15,29.15,29.15,1
VIZ09,2009-07-20 09:30,20,29.2,29.2,29.2,29.2,26
VIZ09,2009-07-20 10:00,20,29.25,29.35,29.1,29.1,8
VIZ09,2009-07-20 11:00,20,29.1,29.15,29.1,29.15,3
VIZ09,2009-07-20 11:30,20,29.05,29.05,29.05,29.05,8
VIZ09,2009-07-20 12:00,20,29,29,29,29,4
VIZ09,2009-07-20 12:30,20,29,29,29,29,2
VIZ09,2009-07-20 13:00,20,28.95,29,28.85,29,6
VIZ09,2009-07-20 13:30,20,28.95,28.95,28.95,28.95,1
VIZ09,2009-07-20 14:00,20,28.94,28.94,28.8,28.9,9
VIZ09,2009-07-20 14:30,20,28.8,28.8,28.65,28.71,5
VIZ09,2009-07-20 15:00,20,28.8,28.8,28.8,28.8,4
VIZ09,2009-07-21 08:30,21,28.75,28.75,28.31,28.55,21
VIZ09,2009-07-21 09:00,21,28.65,28.8,28.65,28.8,2
VIZ09,2009-07-21 09:30,21,28.55,28.6,28.55,28.6,2
VIZ09,2009-07-21 10:30,21,28.6,28.7,28.6,28.7,3
VIZ09,2009-07-21 11:00,21,28.8,28.8,28.8,28.8,1
VIZ09,2009-07-21 11:30,21,28.6,28.65,28.6,28.65,4
VIZ09,2009-07-21 12:00,21,28.75,28.75,28.6,28.65,6
VIZ09,2009-07-21 12:30,21,28.65,28.65,28.65,28.65,1
VIZ09,2009-07-21 13:00,21,28.6,28.75,28.6,28.75,2
VIZ09,2009-07-21 13:30,21,28.6,28.64,28.6,28.6,3
VIZ09,2009-07-21 14:00,21,28.65,28.8,28.65,28.75,13
VIZ09,2009-07-21 14:30,21,28.75,28.75,28.7,28.75,11
VIZ09,2009-07-21 15:00,21,28.55,28.58,28.45,28.58,22
VIZ09,2009-07-22 10:00,22,28.55,28.65,28.55,28.65,5
VIZ09,2009-07-22 10:30,22,28.6,28.63,28.55,28.55,7
VIZ09,2009-07-22 11:00,22,28.55,28.55,28.5,28.5,2
VIZ09,2009-07-22 11:30,22,28.35,28.35,28.35,28.35,1
VIZ09,2009-07-22 12:00,22,28.25,28.25,28.15,28.16,9
VIZ09,2009-07-22 12:30,22,28.15,28.15,28.15,28.15,1
VIZ09,2009-07-22 13:00,22,28.2,28.3,28.2,28.3,9
VIZ09,2009-07-22 13:30,22,28.25,28.25,28.1,28.1,20
VIZ09,2009-07-22 14:00,22,28.05,28.15,28.05,28.1,9
VIZ09,2009-07-22 14:30,22,28.2,28.35,28.2,28.35,4
VIZ09,2009-07-22 15:00,22,28.25,28.35,28.25,28.25,5
VIZ09,2009-07-23 12:00,23,27.95,27.95,27.95,27.95,1
VIZ09,2009-07-23 14:00,23,28,28,28,28,4
VIZ09,2009-07-23 14:30,23,28.05,28.15,28.05,28.15,8
VIZ09,2009-07-23 15:00,23,28.05,28.05,28.05,28.05,3
VIZ09,2009-07-24 08:30,24,28,28.21,28,28.21,4
VIZ09,2009-07-24 09:00,24,28.25,28.3,28.1,28.1,8
VIZ09,2009-07-24 09:30,24,28.15,28.15,28.15,28.15,1
VIZ09,2009-07-24 10:00,24,28.15,28.15,27.9,27.9,14
VIZ09,2009-07-24 10:30,24,27.9,27.9,27.79,27.85,15
VIZ09,2009-07-24 11:00,24,27.9,27.95,27.86,27.95,15
VIZ09,2009-07-24 12:30,24,27.95,27.95,27.91,27.91,8
VIZ09,2009-07-24 13:00,24,28,28,27.9,27.95,7
VIZ09,2009-07-24 14:00,24,27.92,28.08,27.92,28,8
VIZ09,2009-07-24 14:30,24,28.02,28.02,28,28,2
VIZ09,2009-07-24 15:00,24,27.97,28,27.97,28,5
VIZ09,2009-07-27 08:30,27,28.1,28.1,28.1,28.1,2
VIZ09,2009-07-27 09:00,27,28.12,28.12,28.05,28.05,3
VIZ09,2009-07-27 09:30,27,28.15,28.15,28.15,28.15,1
VIZ09,2009-07-27 10:00,27,28.2,28.22,28.15,28.15,14
VIZ09,2009-07-27 10:30,27,28.15,28.15,28.15,28.15,1
VIZ09,2009-07-27 11:00,27,28.2,28.2,28.2,28.2,1
VIZ09,2009-07-27 11:30,27,28.25,28.3,28.25,28.3,7
VIZ09,2009-07-27 12:30,27,28.35,28.35,28.35,28.35,3
VIZ09,2009-07-27 13:00,27,28.25,28.25,28.2,28.25,14
VIZ09,2009-07-27 13:30,27,28.15,28.15,28.15,28.15,1
VIZ09,2009-07-27 14:00,27,28.2,28.2,28.2,28.2,1
VIZ09,2009-07-27 14:30,27,28.15,28.25,28.15,28.25,12
VIZ09,2009-07-27 15:00,27,28.3,28.3,28.3,28.3,9
VIZ09,2009-07-28 08:30,28,28.35,28.7,28.15,28.5,36
VIZ09,2009-07-28 09:00,28,28.56,28.56,28.45,28.52,39
VIZ09,2009-07-28 09:30,28,28.43,28.57,28.43,28.57,8
VIZ09,2009-07-28 10:00,28,28.53,28.8,28.53,28.8,9
VIZ09,2009-07-28 11:00,28,28.74,28.84,28.73,28.8,17
VIZ09,2009-07-28 11:30,28,28.9,28.9,28.8,28.8,21
VIZ09,2009-07-28 12:00,28,28.85,28.85,28.85,28.85,1
VIZ09,2009-07-28 13:30,28,28.7,28.84,28.65,28.84,5
VIZ09,2009-07-28 14:00,28,28.75,28.95,28.75,28.9,7
VIZ09,2009-07-28 14:30,28,28.9,28.98,28.85,28.85,17
VIZ09,2009-07-28 15:00,28,28.85,28.94,28.85,28.9,7
VIZ09,2009-07-29 08:30,29,29.05,29.1,29.05,29.1,5
VIZ09,2009-07-29 09:00,29,29.05,29.1,29.05,29.1,7
VIZ09,2009-07-29 09:30,29,29.05,29.05,28.8,28.94,33
VIZ09,2009-07-29 10:00,29,28.95,29.1,28.95,29.1,3
VIZ09,2009-07-29 10:30,29,29.05,29.05,29.03,29.03,3
VIZ09,2009-07-29 11:00,29,29.15,29.15,28.9,28.9,24
VIZ09,2009-07-29 11:30,29,28.95,28.95,28.85,28.9,9
VIZ09,2009-07-29 12:00,29,29,29.1,28.85,28.95,30
VIZ09,2009-07-29 12:30,29,28.9,29,28.9,29,6
VIZ09,2009-07-29 13:00,29,28.95,28.95,28.9,28.95,15
VIZ09,2009-07-29 13:30,29,28.95,29.1,28.9,28.9,28
VIZ09,2009-07-29 14:00,29,28.9,28.95,28.85,28.95,19
VIZ09,2009-07-29 14:30,29,28.9,28.9,28.85,28.9,16
VIZ09,2009-07-29 15:00,29,28.95,29,28.9,29,216
VIZ09,2009-07-30 08:30,30,28.4,28.45,28.2,28.4,56
VIZ09,2009-07-30 09:00,30,28.3,28.4,28.25,28.4,22
VIZ09,2009-07-30 09:30,30,28.4,28.4,28.25,28.26,8
VIZ09,2009-07-30 10:00,30,28.4,28.55,28.4,28.45,12
VIZ09,2009-07-30 10:30,30,28.45,28.55,28.45,28.55,72
VIZ09,2009-07-30 11:00,30,28.55,28.55,28.55,28.55,3
VIZ09,2009-07-30 11:30,30,28.55,28.55,28.5,28.55,8
VIZ09,2009-07-30 12:30,30,28.45,28.48,28.45,28.48,3
VIZ09,2009-07-30 13:00,30,28.5,28.5,28.5,28.5,4
VIZ09,2009-07-30 13:30,30,28.5,28.5,28.5,28.5,21
VIZ09,2009-07-30 14:30,30,28.5,28.55,28.45,28.5,34
VIZ09,2009-07-30 15:00,30,28.5,28.5,28.5,28.5,1
VIZ09,2009-07-31 08:30,31,28.55,28.55,28.45,28.55,4
VIZ09,2009-07-31 09:00,31,28.7,28.75,28.65,28.65,18
VIZ09,2009-07-31 09:30,31,28.7,28.7,28.7,28.7,1
VIZ09,2009-07-31 10:00,31,28.7,28.7,28.7,28.7,2
VIZ09,2009-07-31 10:30,31,28.75,28.9,28.75,28.9,25
VIZ09,2009-07-31 11:30,31,28.85,28.85,28.75,28.78,11
VIZ09,2009-07-31 12:30,31,28.7,28.7,28.7,28.7,1
VIZ09,2009-07-31 13:00,31,28.65,28.65,28.65,28.65,2
VIZ09,2009-07-31 13:30,31,28.63,28.7,28.63,28.7,2
VIZ09,2009-07-31 14:00,31,28.65,28.7,28.65,28.7,746
VIZ09,2009-07-31 14:30,31,28.8,28.8,28.8,28.8,13
VIZ09,2009-07-31 15:00,31,28.85,28.9,28.8,28.9,10
VIZ09,2009-08-03 08:30,3,28.35,28.35,28.35,28.35,1
VIZ09,2009-08-03 11:00,3,28.7,28.7,28.7,28.7,5
VIZ09,2009-08-03 13:00,3,28.5,28.5,28.5,28.5,3
VIZ09,2009-08-03 13:30,3,28.62,28.62,28.5,28.5,4
VIZ09,2009-08-03 14:30,3,28.55,28.55,28.55,28.55,3
VIZ09,2009-08-03 15:00,3,28.5,28.55,28.5,28.5,13
VIZ09,2009-08-04 08:30,4,28.55,28.7,28.55,28.7,19
VIZ09,2009-08-04 09:00,4,28.7,28.7,28.55,28.55,6
VIZ09,2009-08-04 09:30,4,28.55,28.55,28.5,28.5,5
VIZ09,2009-08-04 10:00,4,28.45,28.6,28.45,28.6,12
VIZ09,2009-08-04 10:30,4,28.55,28.55,28.5,28.5,4
VIZ09,2009-08-04 11:30,4,28.4,28.4,28.4,28.4,1
VIZ09,2009-08-04 12:00,4,28.4,28.4,28.4,28.4,1
VIZ09,2009-08-04 12:30,4,28.45,28.5,28.45,28.5,20
VIZ09,2009-08-04 13:00,4,28.6,28.6,28.55,28.55,4
VIZ09,2009-08-04 13:30,4,28.55,28.55,28.55,28.55,1
VIZ09,2009-08-04 14:00,4,28.45,28.45,28.45,28.45,2
VIZ09,2009-08-04 14:30,4,28.55,28.55,28.55,28.55,3
VIZ09,2009-08-04 15:00,4,28.4,28.4,28.4,28.4,2
VIZ09,2009-08-05 08:30,5,28.45,28.7,28.35,28.65,13
VIZ09,2009-08-05 09:00,5,28.75,28.9,28.7,28.7,17
VIZ09,2009-08-05 09:30,5,28.85,28.85,28.7,28.7,26
VIZ09,2009-08-05 10:00,5,28.6,28.6,28.6,28.6,3
VIZ09,2009-08-05 11:00,5,28.6,28.6,28.55,28.55,21
VIZ09,2009-08-05 11:30,5,28.53,28.53,28.53,28.53,1
VIZ09,2009-08-05 13:30,5,28.35,28.35,28.35,28.35,5
VIZ09,2009-08-05 14:30,5,28.4,28.4,28.4,28.4,1
VIZ09,2009-08-05 15:00,5,28.4,28.4,28.4,28.4,1
VIZ09,2009-08-06 08:30,6,28.2,28.2,28.2,28.2,1
VIZ09,2009-08-06 09:00,6,28.65,28.65,28.48,28.5,13
VIZ09,2009-08-06 09:30,6,28.57,28.6,28.45,28.6,4
VIZ09,2009-08-06 10:00,6,28.65,28.75,28.65,28.7,36
VIZ09,2009-08-06 11:00,6,28.75,28.75,28.75,28.75,1
VIZ09,2009-08-06 12:30,6,28.8,28.8,28.7,28.75,8
VIZ09,2009-08-06 13:00,6,28.75,28.9,28.75,28.9,7
VIZ09,2009-08-06 13:30,6,28.9,28.9,28.8,28.9,7
VIZ09,2009-08-06 14:00,6,28.9,28.9,28.75,28.75,20
VIZ09,2009-08-06 14:30,6,28.75,28.77,28.6,28.76,32
VIZ09,2009-08-06 15:00,6,28.8,28.8,28.65,28.65,3
VIZ09,2009-08-07 08:30,7,28.35,28.4,28.31,28.4,8
VIZ09,2009-08-07 09:00,7,28.45,28.5,28.45,28.45,5
VIZ09,2009-08-07 09:30,7,28.35,28.35,28.1,28.1,17
VIZ09,2009-08-07 10:00,7,28.1,28.15,28,28.12,15
VIZ09,2009-08-07 10:30,7,28.2,28.2,28.15,28.15,2
VIZ09,2009-08-07 11:00,7,28.05,28.05,28.05,28.05,1
VIZ09,2009-08-07 11:30,7,28,28,28,28,1
VIZ09,2009-08-07 12:00,7,28,28,27.9,27.9,6
VIZ09,2009-08-07 13:00,7,27.9,27.9,27.9,27.9,6
VIZ09,2009-08-07 14:00,7,28.05,28.05,28,28,4
VIZ09,2009-08-07 15:00,7,28.1,28.1,28.1,28.1,6
VIZ09,2009-08-10 08:30,10,28.2,28.2,28.2,28.2,2
VIZ09,2009-08-10 09:00,10,28.25,28.25,28.25,28.25,1
VIZ09,2009-08-10 09:30,10,28.25,28.25,28.05,28.05,10
VIZ09,2009-08-10 10:00,10,28.1,28.1,28.1,28.1,6
VIZ09,2009-08-10 10:30,10,28.1,28.15,28.05,28.15,4
VIZ09,2009-08-10 11:00,10,28.2,28.2,28.2,28.2,2
VIZ09,2009-08-10 11:30,10,28.2,28.25,28.2,28.25,12
VIZ09,2009-08-10 12:00,10,28.25,28.3,28.25,28.25,6
VIZ09,2009-08-10 12:30,10,28.3,28.3,28.3,28.3,1
VIZ09,2009-08-10 13:00,10,28.4,28.45,28.3,28.45,14
VIZ09,2009-08-10 14:00,10,28.3,28.35,28.3,28.3,5
VIZ09,2009-08-10 14:30,10,28.25,28.25,28.25,28.25,2
VIZ09,2009-08-10 15:00,10,28.2,28.2,28.2,28.2,2
VIZ09,2009-08-11 08:30,11,28.45,28.7,28.45,28.6,8
VIZ09,2009-08-11 09:00,11,28.65,28.85,28.6,28.85,43
VIZ09,2009-08-11 09:30,11,28.85,28.87,28.75,28.8,36
VIZ09,2009-08-11 10:00,11,28.85,28.9,28.85,28.9,2
VIZ09,2009-08-11 10:30,11,29.15,29.15,28.75,28.95,15
VIZ09,2009-08-11 11:00,11,28.92,28.95,28.8,28.8,7
VIZ09,2009-08-11 12:00,11,28.8,28.8,28.8,28.8,3
VIZ09,2009-08-11 12:30,11,28.75,28.75,28.7,28.7,3
VIZ09,2009-08-11 13:30,11,28.66,28.66,28.66,28.66,1
VIZ09,2009-08-11 14:00,11,28.6,28.6,28.55,28.56,3
VIZ09,2009-08-11 14:30,11,28.4,28.65,28.3,28.62,22
VIZ09,2009-08-11 15:00,11,28.65,28.65,28.55,28.57,5
VIZ09,2009-08-12 08:30,12,28.71,28.71,28.71,28.71,1
VIZ09,2009-08-12 09:30,12,28.35,28.35,28.2,28.25,21
VIZ09,2009-08-12 10:00,12,28.25,28.25,28.25,28.25,5
VIZ09,2009-08-12 10:30,12,28.3,28.3,28.3,28.3,1
VIZ09,2009-08-12 11:00,12,28.25,28.35,28.25,28.3,28
VIZ09,2009-08-12 12:30,12,28.3,28.55,28.3,28.35,15
VIZ09,2009-08-12 13:00,12,28.28,28.3,28.22,28.25,5
VIZ09,2009-08-12 13:30,12,28.35,28.35,28.3,28.3,29
VIZ09,2009-08-12 14:00,12,28.2,28.2,28.2,28.2,1
VIZ09,2009-08-12 14:30,12,28.3,28.4,28.3,28.4,8
VIZ09,2009-08-12 15:00,12,28.37,28.37,28.37,28.37,1
VIZ09,2009-08-13 08:30,13,28.3,28.7,28.3,28.7,6
VIZ09,2009-08-13 09:00,13,28.6,28.6,28.55,28.6,30
VIZ09,2009-08-13 09:30,13,28.6,28.62,28.45,28.45,32
VIZ09,2009-08-13 10:00,13,28.35,28.35,28.35,28.35,2
VIZ09,2009-08-13 10:30,13,28.4,28.4,28.4,28.4,5
VIZ09,2009-08-13 12:00,13,28.3,28.3,28.25,28.25,8
VIZ09,2009-08-13 13:00,13,28.2,28.2,28.2,28.2,1
VIZ09,2009-08-13 14:00,13,28.2,28.2,28.2,28.2,1
VIZ09,2009-08-13 14:30,13,28.2,28.25,28.2,28.25,5
VIZ09,2009-08-14 08:30,14,28.4,28.4,28.4,28.4,1
VIZ09,2009-08-14 09:00,14,28.4,28.55,28.3,28.55,47
VIZ09,2009-08-14 09:30,14,28.55,28.55,28.55,28.55,1
VIZ09,2009-08-14 10:00,14,28.45,28.5,28.45,28.5,3
VIZ09,2009-08-14 10:30,14,28.55,28.7,28.55,28.7,8
VIZ09,2009-08-14 11:00,14,28.7,28.7,28.7,28.7,1
VIZ09,2009-08-14 11:30,14,28.65,28.65,28.6,28.6,6
VIZ09,2009-08-14 12:30,14,28.5,28.5,28.5,28.5,1
VIZ09,2009-08-14 13:00,14,28.5,28.5,28.5,28.5,5
VIZ09,2009-08-14 13:30,14,28.5,28.5,28.4,28.4,12
VIZ09,2009-08-14 14:00,14,28.45,28.5,28.45,28.5,3
VIZ09,2009-08-14 14:30,14,28.45,28.55,28.45,28.5,22
VIZ09,2009-08-14 15:00,14,28.5,28.5,28.2,28.2,31
VIZ09,2009-08-17 08:30,17,29.1,29.35,29.1,29.3,15
VIZ09,2009-08-17 09:00,17,29.3,29.5,29.3,29.5,4
VIZ09,2009-08-17 09:30,17,29.45,29.6,29.45,29.55,27
VIZ09,2009-08-17 10:00,17,29.5,29.55,29.5,29.55,5
VIZ09,2009-08-17 10:30,17,29.4,29.6,29.38,29.38,44
VIZ09,2009-08-17 11:00,17,29.35,29.5,29.35,29.5,4
VIZ09,2009-08-17 11:30,17,29.4,29.4,29.4,29.4,1
VIZ09,2009-08-17 12:00,17,29.4,29.52,29.4,29.5,8
VIZ09,2009-08-17 12:30,17,29.45,29.45,29.45,29.45,1
VIZ09,2009-08-17 13:00,17,29.4,29.42,29.4,29.42,9
VIZ09,2009-08-17 13:30,17,29.4,29.4,29.35,29.35,13
VIZ09,2009-08-17 14:00,17,29.45,29.5,29.45,29.5,3
VIZ09,2009-08-17 14:30,17,29.45,29.6,29.45,29.6,4
VIZ09,2009-08-17 15:00,17,29.6,29.7,29.6,29.65,9
VIZ09,2009-08-18 09:00,18,29.5,29.53,29.4,29.4,15
VIZ09,2009-08-18 09:30,18,29.45,29.5,29.4,29.4,12
VIZ09,2009-08-18 10:00,18,29.35,29.35,29.35,29.35,1
VIZ09,2009-08-18 10:30,18,29.3,29.3,29.3,29.3,5
VIZ09,2009-08-18 11:00,18,29.3,29.35,29.3,29.35,3
VIZ09,2009-08-18 12:00,18,29.35,29.35,29.35,29.35,2
VIZ09,2009-08-18 12:30,18,29.4,29.5,29.4,29.5,10
VIZ09,2009-08-18 13:30,18,29.3,29.35,29.3,29.35,15
VIZ09,2009-08-18 14:00,18,29.35,29.35,29.35,29.35,1
VIZ09,2009-08-18 14:30,18,29.4,29.4,29.35,29.35,2
VIZ09,2009-08-18 15:00,18,29.35,29.35,29.35,29.35,14
VIZ09,2009-08-19 10:30,19,29.35,29.35,29.35,29.35,1
VIZ09,2009-08-19 11:00,19,29.3,29.3,29,29,7
VIZ09,2009-08-19 12:00,19,29.1,29.1,29.03,29.1,11
VIZ09,2009-08-19 15:00,19,29.25,29.35,29.25,29.35,6
VIZ09,2009-08-20 08:30,20,29.35,29.35,29.1,29.1,5
VIZ09,2009-08-20 09:00,20,29.05,29.1,29.05,29.1,31
VIZ09,2009-08-20 09:30,20,29.15,29.15,28.95,28.95,9
VIZ09,2009-08-20 10:00,20,29,29.01,28.95,28.96,21
VIZ09,2009-08-20 10:30,20,29,29,28.9,28.9,5
VIZ09,2009-08-20 11:00,20,28.95,28.95,28.95,28.95,4
VIZ09,2009-08-20 11:30,20,28.95,28.95,28.95,28.95,1
VIZ09,2009-08-20 12:00,20,29,29,29,29,4
VIZ09,2009-08-20 12:30,20,29.05,29.05,29,29.05,35
VIZ09,2009-08-20 13:00,20,29.05,29.05,29.05,29.05,12
VIZ09,2009-08-20 13:30,20,28.9,29.05,28.9,29.05,6
VIZ09,2009-08-20 14:00,20,29.05,29.05,29.04,29.05,9
VIZ09,2009-08-20 14:30,20,28.95,29.1,28.95,29.05,59
VIZ09,2009-08-20 15:00,20,29.1,29.15,29.1,29.15,70
VIZ09,2009-08-21 08:30,21,29,29.05,28.92,28.92,16
VIZ09,2009-08-21 09:00,21,28.9,28.9,28.53,28.77,109
VIZ09,2009-08-21 09:30,21,28.69,28.87,28.6,28.65,72
VIZ09,2009-08-21 10:00,21,28.75,28.75,28.75,28.75,10
VIZ09,2009-08-21 10:30,21,28.75,28.75,28.75,28.75,52
VIZ09,2009-08-21 12:00,21,28.9,28.95,28.9,28.9,7
VIZ09,2009-08-21 12:30,21,28.75,28.75,28.75,28.75,2
VIZ09,2009-08-21 13:00,21,28.8,28.85,28.8,28.8,5
VIZ09,2009-08-21 13:30,21,28.79,28.83,28.79,28.83,3
VIZ09,2009-08-21 14:30,21,28.85,29.01,28.85,28.95,11
VIZ09,2009-08-21 15:00,21,29,29.05,29,29.05,4
VIZ09,2009-08-24 08:30,24,28.7,28.85,28.7,28.8,7
VIZ09,2009-08-24 09:00,24,28.75,28.75,28.7,28.7,6
VIZ09,2009-08-24 09:30,24,28.7,28.7,28.52,28.55,13
VIZ09,2009-08-24 10:00,24,28.5,28.5,28.5,28.5,4
VIZ09,2009-08-24 10:30,24,28.55,28.55,28.5,28.5,9
VIZ09,2009-08-24 11:00,24,28.55,28.55,28.5,28.53,4
VIZ09,2009-08-24 12:30,24,28.6,28.6,28.6,28.6,1
VIZ09,2009-08-24 13:00,24,28.55,28.55,28.55,28.55,1
VIZ09,2009-08-24 13:30,24,28.65,28.65,28.65,28.65,3
VIZ09,2009-08-24 14:00,24,28.7,28.9,28.7,28.85,11
VIZ09,2009-08-24 14:30,24,28.84,28.85,28.8,28.85,11
VIZ09,2009-08-24 15:00,24,28.85,28.9,28.85,28.85,5
VIZ09,2009-08-25 08:30,25,28.8,28.8,28.8,28.8,1
VIZ09,2009-08-25 09:00,25,28.75,29,28.75,28.9,13
VIZ09,2009-08-25 09:30,25,28.9,29,28.9,28.95,84
VIZ09,2009-08-25 10:30,25,28.9,29,28.8,28.92,10
VIZ09,2009-08-25 11:00,25,28.95,28.95,28.89,28.89,3
VIZ09,2009-08-25 11:30,25,28.85,28.85,28.8,28.85,19
VIZ09,2009-08-25 12:00,25,28.85,29,28.85,29,5
VIZ09,2009-08-25 12:30,25,29,29.01,28.95,29.01,24
VIZ09,2009-08-25 13:00,25,29.05,29.11,29,29,36
VIZ09,2009-08-25 13:30,25,29.25,29.25,29.1,29.1,37
VIZ09,2009-08-25 14:00,25,29.1,29.1,29.1,29.1,1
VIZ09,2009-08-25 14:30,25,29.15,29.15,29.05,29.1,42
VIZ09,2009-08-25 15:00,25,29.05,29.1,29.05,29.1,5
VIZ09,2009-08-26 08:30,26,28.6,29.4,28.6,29.4,28
VIZ09,2009-08-26 09:00,26,29.25,29.25,29.05,29.05,19
VIZ09,2009-08-26 09:30,26,29.1,29.15,29.1,29.15,3
VIZ09,2009-08-26 10:00,26,29.15,29.37,29.15,29.37,22
VIZ09,2009-08-26 10:30,26,29.35,29.4,29.35,29.35,8
VIZ09,2009-08-26 11:00,26,29.25,29.29,29.2,29.2,74
VIZ09,2009-08-26 12:00,26,29.3,29.3,29.3,29.3,2
VIZ09,2009-08-26 12:30,26,29.3,29.3,29.3,29.3,8
VIZ09,2009-08-26 14:30,26,29.4,29.4,29.35,29.35,5
VIZ09,2009-08-26 15:00,26,29.3,29.35,29.29,29.3,183
VIZ09,2009-08-27 08:30,27,29.62,29.65,29.56,29.65,116
VIZ09,2009-08-27 09:00,27,29.6,29.75,29.55,29.55,170
VIZ09,2009-08-27 09:30,27,29.6,29.6,29.6,29.6,3
VIZ09,2009-08-27 10:30,27,29.6,29.6,29.4,29.4,37
VIZ09,2009-08-27 11:00,27,29.4,29.45,29.4,29.4,9
VIZ09,2009-08-27 11:30,27,29.36,29.36,29.36,29.36,3
VIZ09,2009-08-27 12:30,27,29.45,29.45,29.4,29.4,3
VIZ09,2009-08-27 13:00,27,29.3,29.3,29.05,29.1,44
VIZ09,2009-08-27 13:30,27,29,29,28.9,28.95,4
VIZ09,2009-08-27 14:00,27,29,29,29,29,4
VIZ09,2009-08-27 14:30,27,29,29.05,29,29,5
VIZ09,2009-08-27 15:00,27,29,29.1,29,29.1,22
VIZ09,2009-08-28 08:30,28,28.65,29,28.65,28.95,7
VIZ09,2009-08-28 09:00,28,29.15,29.2,29.15,29.2,8
VIZ09,2009-08-28 09:30,28,29.15,29.15,29,29,21
VIZ09,2009-08-28 10:30,28,29,29.1,29,29.1,2
VIZ09,2009-08-28 11:00,28,29.2,29.25,29.2,29.25,4
VIZ09,2009-08-28 12:00,28,29.2,29.2,29.2,29.2,1
VIZ09,2009-08-28 13:00,28,29.2,29.2,29.2,29.2,1
VIZ09,2009-08-28 13:30,28,29.16,29.16,29.16,29.16,1
VIZ09,2009-08-28 14:30,28,29.2,29.25,29.2,29.25,14
VIZ09,2009-08-28 15:00,28,29.24,29.3,29.2,29.3,4
VIZ09,2009-08-31 08:30,31,29.75,29.75,29.5,29.75,16
VIZ09,2009-08-31 09:00,31,29.75,29.75,29.65,29.75,93
VIZ09,2009-08-31 09:30,31,29.8,29.8,29.55,29.56,10
VIZ09,2009-08-31 10:00,31,29.6,29.7,29.6,29.7,6
VIZ09,2009-08-31 10:30,31,29.6,29.65,29.6,29.65,2
VIZ09,2009-08-31 11:30,31,29.65,29.65,29.6,29.6,2
VIZ09,2009-08-31 12:00,31,29.55,29.55,29.55,29.55,1
VIZ09,2009-08-31 13:00,31,29.6,29.6,29.6,29.6,1
VIZ09,2009-08-31 13:30,31,29.6,29.6,29.55,29.55,8
VIZ09,2009-08-31 14:30,31,29.65,29.65,29.65,29.65,2
VIZ09,2009-08-31 15:00,31,29.55,29.55,29.5,29.5,5
VIZ09,2009-09-01 08:30,1,29.35,29.53,29.3,29.3,12
VIZ09,2009-09-01 09:00,1,29.3,29.4,29.25,29.28,19
VIZ09,2009-09-01 09:30,1,29.3,29.3,29.3,29.3,1
VIZ09,2009-09-01 10:00,1,29.4,29.4,29.4,29.4,6
VIZ09,2009-09-01 10:30,1,29.78,29.85,29.65,29.85,14
VIZ09,2009-09-01 11:00,1,29.8,29.9,29.8,29.9,5
VIZ09,2009-09-01 11:30,1,29.9,29.95,29.9,29.95,2
VIZ09,2009-09-01 12:00,1,30,30.2,29.95,30,13
VIZ09,2009-09-01 12:30,1,30,30,29.95,29.95,12
VIZ09,2009-09-01 13:00,1,29.95,30,29.95,30,5
VIZ09,2009-09-01 13:30,1,30,30,30,30,2
VIZ09,2009-09-01 14:00,1,30,30,30,30,2
VIZ09,2009-09-01 14:30,1,30.15,30.45,30.15,30.3,37
VIZ09,2009-09-01 15:00,1,30.35,30.35,30.15,30.15,11
VIZ09,2009-09-02 08:30,2,30.32,30.45,30.32,30.35,7
VIZ09,2009-09-02 09:00,2,30.51,30.51,30.34,30.34,17
VIZ09,2009-09-02 09:30,2,30.35,30.4,30.25,30.25,10
VIZ09,2009-09-02 10:00,2,30.22,30.41,30.22,30.3,23
VIZ09,2009-09-02 10:30,2,30.35,30.4,30.3,30.38,18
VIZ09,2009-09-02 11:00,2,30.45,30.45,30.4,30.44,6
VIZ09,2009-09-02 11:30,2,30.3,30.3,30.3,30.3,6
VIZ09,2009-09-02 12:00,2,30.4,30.4,30.35,30.35,3
VIZ09,2009-09-02 12:30,2,30.4,30.5,30.4,30.5,13
VIZ09,2009-09-02 13:00,2,30.45,30.45,30.45,30.45,2
VIZ09,2009-09-02 14:00,2,30.5,30.5,30.45,30.45,9
VIZ09,2009-09-02 14:30,2,30.55,30.65,30.55,30.65,44
VIZ09,2009-09-02 15:00,2,30.62,30.62,30.62,30.62,1
VIZ09,2009-09-03 08:30,3,30.1,30.6,30.1,30.4,12
VIZ09,2009-09-03 09:00,3,30.4,30.5,30.4,30.45,8
VIZ09,2009-09-03 09:30,3,30.55,30.55,30.55,30.55,8
VIZ09,2009-09-03 10:00,3,30.35,30.35,30.35,30.35,2
VIZ09,2009-09-03 10:30,3,30.3,30.4,30.3,30.31,5
VIZ09,2009-09-03 11:00,3,30.25,30.25,30.25,30.25,2
VIZ09,2009-09-03 11:30,3,30.2,30.2,30.1,30.1,3
VIZ09,2009-09-03 12:00,3,30,30,29.95,29.95,2
VIZ09,2009-09-03 12:30,3,29.95,29.95,29.95,29.95,2
VIZ09,2009-09-03 13:00,3,30,30,30,30,2
VIZ09,2009-09-03 13:30,3,30,30.1,29.95,30,18
VIZ09,2009-09-03 14:00,3,29.95,29.95,29.8,29.8,94
VIZ09,2009-09-03 14:30,3,29.85,29.85,29.6,29.6,46
VIZ09,2009-09-03 15:00,3,29.7,29.7,29.65,29.65,3
VIZ09,2009-09-04 09:00,4,29.5,29.5,29.3,29.3,4
VIZ09,2009-09-04 09:30,4,29.35,29.35,29.3,29.3,4
VIZ09,2009-09-04 11:00,4,29.3,29.3,29.1,29.1,49
VIZ09,2009-09-04 11:30,4,29.2,29.3,29.2,29.3,9
VIZ09,2009-09-04 12:00,4,29.2,29.2,29.05,29.05,24
VIZ09,2009-09-04 12:30,4,29.1,29.1,29.05,29.05,4
VIZ09,2009-09-04 13:30,4,29.15,29.15,29.05,29.05,11
VIZ09,2009-09-04 14:00,4,29.05,29.05,29.05,29.05,1
VIZ09,2009-09-04 14:30,4,29.05,29.05,29.05,29.05,1
VIZ09,2009-09-04 15:00,4,29,29.1,29,29.1,13
VIZ09,2009-09-08 08:30,8,29,29,28.65,28.65,35
VIZ09,2009-09-08 09:00,8,28.7,29,28.7,28.75,15
VIZ09,2009-09-08 10:00,8,28.75,28.8,28.75,28.75,18
VIZ09,2009-09-08 10:30,8,28.76,28.9,28.76,28.9,17
VIZ09,2009-09-08 11:00,8,28.85,28.85,28.85,28.85,37
VIZ09,2009-09-08 11:30,8,28.85,28.85,28.85,28.85,2
VIZ09,2009-09-08 12:00,8,28.85,28.85,28.85,28.85,10
VIZ09,2009-09-08 12:30,8,28.8,28.8,28.8,28.8,1
VIZ09,2009-09-08 13:00,8,28.9,28.9,28.9,28.9,3
VIZ09,2009-09-08 13:30,8,28.8,28.85,28.75,28.8,28
VIZ09,2009-09-08 14:00,8,28.75,28.75,28.75,28.75,1
VIZ09,2009-09-08 14:30,8,28.75,28.75,28.63,28.63,13
VIZ09,2009-09-08 15:00,8,28.65,28.7,28.65,28.7,7
VIZ09,2009-09-09 08:30,9,28.6,28.75,28.46,28.75,230
VIZ09,2009-09-09 09:00,9,28.45,28.45,28.32,28.41,5
VIZ09,2009-09-09 10:00,9,28.4,28.4,28.25,28.25,16
VIZ09,2009-09-09 10:30,9,28.2,28.2,28.15,28.15,15
VIZ09,2009-09-09 11:30,9,28.25,28.25,28.25,28.25,1
VIZ09,2009-09-09 12:00,9,28.2,28.2,28.2,28.2,2
VIZ09,2009-09-09 13:00,9,28.25,28.55,28.25,28.5,11
VIZ09,2009-09-09 13:30,9,28.45,28.45,28.4,28.4,27
VIZ09,2009-09-09 14:00,9,28.45,28.45,28.45,28.45,2
VIZ09,2009-09-09 14:30,9,28.35,28.35,28.2,28.2,14
VIZ09,2009-09-10 08:30,10,28.15,28.35,28.15,28.25,7
VIZ09,2009-09-10 09:00,10,28.3,28.4,28.15,28.3,47
VIZ09,2009-09-10 09:30,10,28.3,28.3,28,28,59
VIZ09,2009-09-10 10:00,10,28.1,28.25,28.1,28.2,70
VIZ09,2009-09-10 10:30,10,28.1,28.1,28,28.05,54
VIZ09,2009-09-10 11:00,10,28.05,28.2,28.05,28.2,18
VIZ09,2009-09-10 11:30,10,28.2,28.2,28.15,28.15,15
VIZ09,2009-09-10 12:00,10,28.1,28.1,28,28,12
VIZ09,2009-09-10 12:30,10,27.95,27.95,27.95,27.95,24
VIZ09,2009-09-10 13:00,10,27.95,28,27.95,28,2
VIZ09,2009-09-10 13:30,10,27.95,28,27.95,28,3
VIZ09,2009-09-10 14:00,10,28,28.2,28,28,18
VIZ09,2009-09-10 14:30,10,27.95,27.95,27.75,27.75,41
VIZ09,2009-09-10 15:00,10,27.65,27.75,27.65,27.75,4
VIZ09,2009-09-11 08:30,11,27.6,27.8,27.4,27.75,170
VIZ09,2009-09-11 09:00,11,27.7,28,27.7,27.85,8
VIZ09,2009-09-11 09:30,11,27.8,27.9,27.8,27.9,18
VIZ09,2009-09-11 10:00,11,27.75,27.85,27.75,27.85,44
VIZ09,2009-09-11 10:30,11,27.85,27.9,27.85,27.9,13
VIZ09,2009-09-11 11:00,11,27.85,28.02,27.85,28.02,11
VIZ09,2009-09-11 11:30,11,28.1,28.15,28.1,28.15,16
VIZ09,2009-09-11 12:00,11,28.15,28.2,28.15,28.15,103
VIZ09,2009-09-11 13:00,11,28.05,28.05,28.05,28.05,24
VIZ09,2009-09-11 13:30,11,28,28,28,28,1
VIZ09,2009-09-11 14:00,11,28,28,28,28,15
VIZ09,2009-09-11 14:30,11,27.95,28,27.95,27.95,53
VIZ09,2009-09-11 15:00,11,27.95,28,27.9,27.9,31
VIZ09,2009-09-14 08:30,14,28.25,28.47,28.25,28.25,109
VIZ09,2009-09-14 09:00,14,28.2,28.2,28.2,28.2,48
VIZ09,2009-09-14 09:30,14,28.15,28.15,28.05,28.05,6
VIZ09,2009-09-14 10:30,14,28.2,28.2,28.2,28.2,1
VIZ09,2009-09-14 11:30,14,28.1,28.1,28.05,28.05,91
VIZ09,2009-09-14 12:30,14,28,28,27.95,27.95,9
VIZ09,2009-09-14 13:00,14,27.9,27.9,27.9,27.9,1
VIZ09,2009-09-14 13:30,14,27.9,28,27.9,28,3
VIZ09,2009-09-14 14:00,14,27.85,27.85,27.85,27.85,1
VIZ09,2009-09-14 14:30,14,27.8,27.8,27.7,27.7,2
VIZ09,2009-09-14 15:00,14,27.7,27.75,27.7,27.75,34
VIZ09,2009-09-15 08:30,15,27.55,27.6,27.55,27.6,13
VIZ09,2009-09-15 09:00,15,27.7,27.9,27.7,27.9,3
VIZ09,2009-09-15 09:30,15,27.8,27.8,27.75,27.75,7
VIZ09,2009-09-15 10:30,15,27.8,27.9,27.8,27.9,13
VIZ09,2009-09-15 11:00,15,27.72,27.75,27.72,27.75,3
VIZ09,2009-09-15 11:30,15,27.7,27.75,27.7,27.7,8
VIZ09,2009-09-15 12:00,15,27.7,27.7,27.7,27.7,1
VIZ09,2009-09-15 13:30,15,27.7,27.8,27.7,27.75,12
VIZ09,2009-09-15 14:00,15,27.8,27.8,27.8,27.8,5
VIZ09,2009-09-15 14:30,15,27.75,27.85,27.75,27.8,40
VIZ09,2009-09-15 15:00,15,27.75,27.75,27.75,27.75,39
VIZ09,2009-09-16 08:30,16,27.6,27.9,27.6,27.7,14
VIZ09,2009-09-16 09:00,16,27.7,27.75,27.65,27.75,42
VIZ09,2009-09-16 09:30,16,27.7,27.7,27.45,27.6,50
VIZ09,2009-09-16 10:00,16,27.5,27.55,27.5,27.55,8
VIZ09,2009-09-16 10:30,16,27.65,27.65,27.5,27.5,13
VIZ09,2009-09-16 11:00,16,27.5,27.5,27.45,27.5,9
VIZ09,2009-09-16 11:30,16,27.52,27.52,27.52,27.52,1
VIZ09,2009-09-16 12:00,16,27.45,27.45,27.4,27.41,7
VIZ09,2009-09-16 12:30,16,27.5,27.5,27.5,27.5,2
VIZ09,2009-09-16 13:00,16,27.55,27.6,27.5,27.6,43
VIZ09,2009-09-16 13:30,16,27.5,27.5,27.35,27.4,60
VIZ09,2009-09-16 14:00,16,27.7,27.7,27.42,27.45,50
VIZ09,2009-09-16 14:30,16,27.45,27.45,27.35,27.4,123
VIZ09,2009-09-16 15:00,16,27.4,27.45,27.35,27.4,78
VIZ09,2009-09-17 08:30,17,27.35,27.45,27.3,27.35,44
VIZ09,2009-09-17 09:00,17,27.3,27.45,27.29,27.45,163
VIZ09,2009-09-17 09:30,17,27.4,27.4,27.3,27.3,18
VIZ09,2009-09-17 10:00,17,27.3,27.35,27.25,27.25,10
VIZ09,2009-09-17 10:30,17,27.25,27.45,27.25,27.45,23
VIZ09,2009-09-17 11:00,17,27.4,27.7,27.3,27.65,321
VIZ09,2009-09-17 11:30,17,27.6,27.7,27.55,27.55,9
VIZ09,2009-09-17 12:00,17,27.5,27.6,27.45,27.6,59
VIZ09,2009-09-17 12:30,17,27.55,27.55,27.5,27.5,6
VIZ09,2009-09-17 13:00,17,27.45,27.45,27.45,27.45,1
VIZ09,2009-09-17 13:30,17,27.45,27.45,27.45,27.45,3
VIZ09,2009-09-17 14:00,17,27.4,27.4,27.4,27.4,7
VIZ09,2009-09-17 14:30,17,27.4,27.5,27.4,27.5,17
VIZ09,2009-09-17 15:00,17,27.5,27.5,27.4,27.45,133
VIZ09,2009-09-18 08:30,18,27.2,27.7,27.2,27.7,16
VIZ09,2009-09-18 09:00,18,27.8,27.95,27.7,27.8,45
VIZ09,2009-09-18 09:30,18,27.7,27.8,27.7,27.8,4
VIZ09,2009-09-18 10:00,18,27.8,27.8,27.75,27.75,6
VIZ09,2009-09-18 10:30,18,27.75,27.75,27.6,27.65,45
VIZ09,2009-09-18 11:00,18,27.65,27.75,27.65,27.65,27
VIZ09,2009-09-18 11:30,18,27.7,27.7,27.6,27.7,28
VIZ09,2009-09-18 12:00,18,27.7,27.7,27.6,27.65,13
VIZ09,2009-09-18 12:30,18,27.65,27.65,27.4,27.4,14
VIZ09,2009-09-18 13:00,18,27.42,27.5,27.4,27.5,5
VIZ09,2009-09-18 13:30,18,27.55,27.65,27.55,27.6,44
VIZ09,2009-09-18 14:00,18,27.6,27.6,27.55,27.55,6
VIZ09,2009-09-18 14:30,18,27.65,27.75,27.65,27.75,13
VIZ09,2009-09-18 15:00,18,27.7,27.95,27.65,27.95,35
VIZ09,2009-09-21 08:30,21,28,28.3,28,28.25,26
VIZ09,2009-09-21 09:00,21,28.2,28.2,28.15,28.15,35
VIZ09,2009-09-21 09:30,21,28.2,28.2,28.05,28.05,15
VIZ09,2009-09-21 10:00,21,27.95,27.95,27.95,27.95,1
VIZ09,2009-09-21 10:30,21,27.9,28.1,27.9,27.95,271
VIZ09,2009-09-21 11:00,21,28,28.1,28,28.1,62
VIZ09,2009-09-21 11:30,21,28.1,28.1,28.1,28.1,3
VIZ09,2009-09-21 12:00,21,28.1,28.1,28.1,28.1,145
VIZ09,2009-09-21 12:30,21,28.1,28.1,28.1,28.1,96
VIZ09,2009-09-21 13:30,21,28.05,28.2,28.05,28.2,253
VIZ09,2009-09-21 14:00,21,28,28.05,28,28,116
VIZ09,2009-09-21 14:30,21,28.02,28.05,27.98,28.05,3
VIZ09,2009-09-21 15:00,21,28.05,28.11,28.05,28.1,117
VIZ09,2009-09-22 08:30,22,28.05,28.05,27.85,27.9,14
VIZ09,2009-09-22 09:00,22,27.9,27.9,27.75,27.8,18
VIZ09,2009-09-22 09:30,22,27.9,27.9,27.75,27.75,15
VIZ09,2009-09-22 10:00,22,27.7,27.79,27.7,27.79,9
VIZ09,2009-09-22 10:30,22,27.79,27.85,27.79,27.82,116
VIZ09,2009-09-22 11:00,22,27.79,27.8,27.65,27.65,12
VIZ09,2009-09-22 12:00,22,27.7,27.75,27.65,27.75,6
VIZ09,2009-09-22 12:30,22,27.7,27.75,27.7,27.75,3
VIZ09,2009-09-22 13:00,22,27.8,27.8,27.75,27.75,202
VIZ09,2009-09-22 13:30,22,27.75,27.75,27.75,27.75,11
VIZ09,2009-09-22 14:00,22,27.75,27.75,27.65,27.65,31
VIZ09,2009-09-22 14:30,22,27.7,27.8,27.7,27.8,7
VIZ09,2009-09-22 15:00,22,27.8,27.85,27.75,27.8,158
VIZ09,2009-09-23 08:30,23,27.5,27.95,27.5,27.8,6
VIZ09,2009-09-23 09:00,23,27.9,27.95,27.8,27.82,14
VIZ09,2009-09-23 09:30,23,27.9,27.9,27.85,27.85,2
VIZ09,2009-09-23 10:00,23,27.85,27.92,27.85,27.9,26
VIZ09,2009-09-23 10:30,23,27.9,27.9,27.85,27.9,54
VIZ09,2009-09-23 11:00,23,27.85,27.85,27.8,27.84,26
VIZ09,2009-09-23 11:30,23,27.8,27.8,27.8,27.8,33
VIZ09,2009-09-23 12:00,23,27.75,27.75,27.75,27.75,6
VIZ09,2009-09-23 12:30,23,27.73,27.8,27.72,27.8,4
VIZ09,2009-09-23 13:00,23,27.7,27.75,27.44,27.44,33
VIZ09,2009-09-23 13:30,23,27.3,27.45,27.15,27.45,30
VIZ09,2009-09-23 14:00,23,27.45,27.55,27.4,27.5,9
VIZ09,2009-09-23 14:30,23,27.54,28,27.54,28,47
VIZ09,2009-09-23 15:00,23,27.95,27.95,27.78,27.82,36
VIZ09,2009-09-24 08:30,24,27.8,28.1,27.8,28,44
VIZ09,2009-09-24 09:00,24,28,28.35,28,28.25,33
VIZ09,2009-09-24 09:30,24,28.3,28.5,28.3,28.4,65
VIZ09,2009-09-24 10:00,24,28.35,28.4,28.35,28.35,18
VIZ09,2009-09-24 10:30,24,28.35,28.35,28.3,28.35,6
VIZ09,2009-09-24 11:00,24,28.3,28.35,28.25,28.3,15
VIZ09,2009-09-24 11:30,24,28.35,28.35,28.35,28.35,15
VIZ09,2009-09-24 12:00,24,28.25,28.3,28.25,28.3,8
VIZ09,2009-09-24 12:30,24,28.3,28.3,28.3,28.3,14
VIZ09,2009-09-24 13:00,24,28.35,28.35,28.3,28.35,64
VIZ09,2009-09-24 13:30,24,28.35,28.35,28.3,28.3,7
VIZ09,2009-09-24 14:00,24,28.3,28.4,28.3,28.35,17
VIZ09,2009-09-24 14:30,24,28.35,28.4,28.35,28.35,36
VIZ09,2009-09-24 15:00,24,28.35,28.4,28.3,28.35,13
VIZ09,2009-09-25 08:30,25,28.4,28.45,28.2,28.4,37
VIZ09,2009-09-25 09:00,25,28.45,28.5,28.4,28.4,13
VIZ09,2009-09-25 09:30,25,28.45,28.6,28.45,28.6,6
VIZ09,2009-09-25 10:00,25,28.6,28.6,28.5,28.5,12
VIZ09,2009-09-25 10:30,25,28.55,28.55,28.55,28.55,19
VIZ09,2009-09-25 11:00,25,28.6,28.65,28.55,28.6,41
VIZ09,2009-09-25 11:30,25,28.65,28.75,28.6,28.65,9
VIZ09,2009-09-25 12:00,25,28.6,28.6,28.5,28.5,4
VIZ09,2009-09-25 12:30,25,28.6,28.6,28.45,28.55,4
VIZ09,2009-09-25 13:00,25,28.49,28.49,28.4,28.45,46
VIZ09,2009-09-25 14:00,25,28.4,28.4,28.4,28.4,10
VIZ09,2009-09-25 14:30,25,28.35,28.4,28.35,28.4,2
VIZ09,2009-09-25 15:00,25,28.45,28.5,28.3,28.3,21
VIZ09,2009-09-28 08:30,28,27.8,28.42,27.8,28.1,55
VIZ09,2009-09-28 09:00,28,28.1,28.1,27.9,28,62
VIZ09,2009-09-28 09:30,28,27.85,27.85,27.85,27.85,2
VIZ09,2009-09-28 10:00,28,27.8,27.82,27.8,27.82,2
VIZ09,2009-09-28 10:30,28,27.8,27.8,27.8,27.8,5
VIZ09,2009-09-28 11:00,28,27.75,27.75,27.75,27.75,4
VIZ09,2009-09-28 11:30,28,27.7,27.7,27.7,27.7,8
VIZ09,2009-09-28 12:00,28,27.75,27.75,27.75,27.75,1
VIZ09,2009-09-28 12:30,28,27.65,27.75,27.65,27.75,33
VIZ09,2009-09-28 13:00,28,27.8,27.8,27.8,27.8,1
VIZ09,2009-09-28 14:30,28,27.75,27.85,27.75,27.85,5
VIZ09,2009-09-28 15:00,28,27.79,27.85,27.75,27.8,22
VIZ09,2009-09-29 08:30,29,27.35,27.6,27.35,27.6,19
VIZ09,2009-09-29 09:00,29,27.6,27.9,27.6,27.75,53
VIZ09,2009-09-29 10:00,29,27.82,27.9,27.82,27.9,6
VIZ09,2009-09-29 10:30,29,27.8,27.85,27.7,27.8,13
VIZ09,2009-09-29 11:00,29,27.75,27.75,27.75,27.75,6
VIZ09,2009-09-29 12:00,29,27.75,27.75,27.7,27.75,19
VIZ09,2009-09-29 12:30,29,27.7,27.7,27.6,27.6,11
VIZ09,2009-09-29 13:00,29,27.7,27.7,27.6,27.6,54
VIZ09,2009-09-29 14:00,29,27.7,27.7,27.7,27.7,3
VIZ09,2009-09-29 14:30,29,27.7,27.7,27.7,27.7,2
VIZ09,2009-09-29 15:00,29,27.75,27.84,27.7,27.84,16
VIZ09,2009-09-30 08:30,30,27.68,28.15,27.65,28.11,39
VIZ09,2009-09-30 09:00,30,28.15,28.2,28.1,28.1,31
VIZ09,2009-09-30 09:30,30,28.15,28.17,28.1,28.15,36
VIZ09,2009-09-30 10:00,30,28.15,28.2,28.1,28.1,88
VIZ09,2009-09-30 10:30,30,28.18,28.2,28.05,28.15,73
VIZ09,2009-09-30 11:00,30,28.1,28.15,28.05,28.05,228
VIZ09,2009-09-30 11:30,30,28.05,28.05,27.8,27.8,26
VIZ09,2009-09-30 12:00,30,27.8,27.8,27.7,27.75,57
VIZ09,2009-09-30 12:30,30,27.75,27.75,27.7,27.7,27
VIZ09,2009-09-30 13:00,30,27.75,27.8,27.75,27.8,19
VIZ09,2009-09-30 13:30,30,27.84,27.9,27.8,27.9,14
VIZ09,2009-09-30 14:00,30,27.9,28.18,27.9,28.1,177
VIZ09,2009-09-30 14:30,30,28.12,28.15,28.05,28.08,78
VIZ09,2009-09-30 15:00,30,28.1,28.1,28.03,28.1,45
VIZ09,2009-10-01 08:30,1,28.14,28.4,28.14,28.35,186
VIZ09,2009-10-01 09:00,1,28.35,28.6,28.35,28.55,39
VIZ09,2009-10-01 09:30,1,28.57,28.6,28.5,28.55,50
VIZ09,2009-10-01 10:00,1,28.52,28.8,28.49,28.8,31
VIZ09,2009-10-01 10:30,1,28.75,28.83,28.6,28.65,76
VIZ09,2009-10-01 11:00,1,28.75,28.8,28.6,28.6,71
VIZ09,2009-10-01 11:30,1,28.6,28.6,28.45,28.5,88
VIZ09,2009-10-01 12:00,1,28.55,28.8,28.55,28.8,61
VIZ09,2009-10-01 12:30,1,28.75,28.75,28.7,28.7,26
VIZ09,2009-10-01 13:00,1,28.7,28.8,28.65,28.7,30
VIZ09,2009-10-01 13:30,1,28.7,28.85,28.7,28.75,104
VIZ09,2009-10-01 14:00,1,28.75,28.88,28.75,28.88,59
VIZ09,2009-10-01 14:30,1,28.9,29,28.8,28.93,61
VIZ09,2009-10-01 15:00,1,28.9,28.95,28.8,28.85,37
VIZ09,2009-10-02 08:30,2,29.3,29.45,29.15,29.15,43
VIZ09,2009-10-02 09:00,2,29.25,29.25,28.8,28.8,112
VIZ09,2009-10-02 09:30,2,28.8,29.05,28.65,28.89,56
VIZ09,2009-10-02 10:00,2,28.88,28.9,28.88,28.9,31
VIZ09,2009-10-02 10:30,2,28.85,29,28.85,29,20
VIZ09,2009-10-02 11:00,2,29,29,28.7,28.7,11
VIZ09,2009-10-02 11:30,2,28.6,28.75,28.6,28.75,2
VIZ09,2009-10-02 12:00,2,28.75,28.75,28.75,28.75,1
VIZ09,2009-10-02 13:00,2,28.7,28.75,28.7,28.75,3
VIZ09,2009-10-02 13:30,2,28.65,28.7,28.65,28.7,29
VIZ09,2009-10-02 14:00,2,28.75,28.95,28.75,28.95,7
VIZ09,2009-10-02 14:30,2,28.95,29,28.95,28.95,7
VIZ09,2009-10-02 15:00,2,28.9,29.05,28.9,28.95,11
VIZ09,2009-10-05 08:30,5,28.9,29,28.55,28.55,21
VIZ09,2009-10-05 09:00,5,28.5,28.6,28.4,28.5,33
VIZ09,2009-10-05 09:30,5,28.55,28.55,28.5,28.5,18
VIZ09,2009-10-05 10:00,5,28.45,28.6,28.45,28.6,20
VIZ09,2009-10-05 10:30,5,28.65,28.65,28.6,28.65,8
VIZ09,2009-10-05 11:00,5,28.65,28.65,28.6,28.6,19
VIZ09,2009-10-05 11:30,5,28.6,28.6,28.5,28.5,12
VIZ09,2009-10-05 12:00,5,28.55,28.55,28.5,28.5,22
VIZ09,2009-10-05 12:30,5,28.5,28.65,28.5,28.55,13
VIZ09,2009-10-05 13:00,5,28.5,28.5,28.45,28.5,34
VIZ09,2009-10-05 13:30,5,28.4,28.4,28.3,28.3,8
VIZ09,2009-10-05 14:00,5,28.3,28.4,28.3,28.4,4
VIZ09,2009-10-05 14:30,5,28.35,28.35,28.3,28.35,9
VIZ09,2009-10-05 15:00,5,28.4,28.4,28.3,28.3,50
VIZ09,2009-10-06 08:30,6,28.1,28.1,27.4,27.5,66
VIZ09,2009-10-06 09:00,6,27.5,27.6,27.4,27.6,54
VIZ09,2009-10-06 09:30,6,27.55,27.6,27.4,27.4,27
VIZ09,2009-10-06 10:00,6,27.45,27.45,27.4,27.45,5
VIZ09,2009-10-06 10:30,6,27.45,27.5,27.4,27.5,20
VIZ09,2009-10-06 11:00,6,27.5,27.55,27.4,27.5,60
VIZ09,2009-10-06 11:30,6,27.45,27.55,27.45,27.55,12
VIZ09,2009-10-06 12:00,6,27.6,27.6,27.6,27.6,20
VIZ09,2009-10-06 12:30,6,27.65,27.7,27.55,27.65,91
VIZ09,2009-10-06 13:00,6,27.65,27.85,27.65,27.85,31
VIZ09,2009-10-06 13:30,6,27.85,27.85,27.7,27.7,119
VIZ09,2009-10-06 14:00,6,27.75,27.8,27.6,27.6,15
VIZ09,2009-10-06 14:30,6,27.6,27.8,27.6,27.8,6
VIZ09,2009-10-06 15:00,6,27.7,27.75,27.7,27.75,23
VIZ09,2009-10-07 08:30,7,27.9,27.9,27.55,27.6,51
VIZ09,2009-10-07 09:00,7,27.5,27.55,27.42,27.42,23
VIZ09,2009-10-07 09:30,7,27.45,27.5,27.4,27.5,25
VIZ09,2009-10-07 10:00,7,27.5,27.6,27.5,27.6,58
VIZ09,2009-10-07 10:30,7,27.55,27.6,27.55,27.6,5
VIZ09,2009-10-07 11:00,7,27.6,27.62,27.6,27.62,2
VIZ09,2009-10-07 11:30,7,27.65,27.65,27.55,27.55,3
VIZ09,2009-10-07 13:00,7,27.6,27.6,27.6,27.6,12
VIZ09,2009-10-07 13:30,7,27.55,27.55,27.55,27.55,11
VIZ09,2009-10-07 14:00,7,27.55,27.65,27.55,27.6,13
VIZ09,2009-10-07 14:30,7,27.6,27.6,27.5,27.5,100
VIZ09,2009-10-07 15:00,7,27.5,27.6,27.5,27.55,81
VIZ09,2009-10-08 08:30,8,27.15,27.45,27.15,27.45,36
VIZ09,2009-10-08 09:00,8,27.55,27.55,27.45,27.55,16
VIZ09,2009-10-08 09:30,8,27.54,27.6,27.45,27.45,94
VIZ09,2009-10-08 10:00,8,27.5,27.5,27.3,27.35,172
VIZ09,2009-10-08 10:30,8,27.3,27.3,27.25,27.3,38
VIZ09,2009-10-08 11:00,8,27.3,27.3,27.25,27.25,48
VIZ09,2009-10-08 11:30,8,27.3,27.3,27.25,27.25,32
VIZ09,2009-10-08 12:00,8,27.25,27.5,27.25,27.5,47
VIZ09,2009-10-08 12:30,8,27.45,27.55,27.35,27.35,70
VIZ09,2009-10-08 13:00,8,27.34,27.42,27.34,27.42,24
VIZ09,2009-10-08 13:30,8,27.4,27.4,27.35,27.35,9
VIZ09,2009-10-08 14:00,8,27.3,27.35,27.3,27.3,15
VIZ09,2009-10-08 14:30,8,27.45,27.45,27.35,27.4,62
VIZ09,2009-10-08 15:00,8,27.38,27.38,27.35,27.35,6
VIZ09,2009-10-12 08:30,12,26.92,26.92,26.5,26.5,39
VIZ09,2009-10-12 09:00,12,26.5,26.55,26.5,26.55,20
VIZ09,2009-10-12 09:30,12,26.5,26.55,26.45,26.55,44
VIZ09,2009-10-12 10:00,12,26.55,26.55,26.4,26.4,37
VIZ09,2009-10-12 10:30,12,26.45,26.6,26.45,26.5,37
VIZ09,2009-10-12 11:00,12,26.5,26.5,26.45,26.45,17
VIZ09,2009-10-12 11:30,12,26.55,26.55,26.55,26.55,1
VIZ09,2009-10-12 12:00,12,26.5,26.5,26.45,26.45,8
VIZ09,2009-10-12 12:30,12,26.45,26.45,26.4,26.45,34
VIZ09,2009-10-12 13:00,12,26.45,26.65,26.45,26.65,38
VIZ09,2009-10-12 13:30,12,26.7,26.8,26.7,26.8,17
VIZ09,2009-10-12 14:00,12,26.8,26.8,26.55,26.55,110
VIZ09,2009-10-12 14:30,12,26.56,26.6,26.45,26.45,35
VIZ09,2009-10-12 15:00,12,26.45,26.6,26.45,26.53,16
VIZ09,2009-10-13 08:30,13,26.6,26.86,26.6,26.85,33
VIZ09,2009-10-13 09:00,13,26.97,27.1,26.9,27,43
VIZ09,2009-10-13 09:30,13,27.03,27.03,26.85,26.85,49
VIZ09,2009-10-13 10:00,13,26.8,26.9,26.75,26.78,21
VIZ09,2009-10-13 10:30,13,26.7,26.7,26.5,26.51,30
VIZ09,2009-10-13 11:00,13,26.6,26.7,26.6,26.65,4
VIZ09,2009-10-13 11:30,13,26.65,26.65,26.6,26.65,4
VIZ09,2009-10-13 12:00,13,26.65,26.65,26.65,26.65,3
VIZ09,2009-10-13 13:00,13,26.6,26.75,26.6,26.67,15
VIZ09,2009-10-13 13:30,13,26.65,26.65,26.55,26.6,9
VIZ09,2009-10-13 14:00,13,26.6,26.6,26.45,26.45,13
VIZ09,2009-10-13 14:30,13,26.55,26.58,26.5,26.55,30
VIZ09,2009-10-13 15:00,13,26.5,26.5,26.35,26.35,31
VIZ09,2009-10-14 08:30,14,26.25,26.25,25.95,26.03,87
VIZ09,2009-10-14 09:00,14,26.05,26.15,26,26.15,46
VIZ09,2009-10-14 09:30,14,26.25,26.25,26.1,26.1,36
VIZ09,2009-10-14 10:00,14,26.1,26.15,25.98,25.99,32
VIZ09,2009-10-14 10:30,14,26,26.05,26,26,11
VIZ09,2009-10-14 11:00,14,26.01,26.05,26,26.05,3
VIZ09,2009-10-14 11:30,14,26.1,26.22,26.1,26.1,78
VIZ09,2009-10-14 12:00,14,26.1,26.15,26.08,26.15,19
VIZ09,2009-10-14 12:30,14,26.12,26.12,26.1,26.1,4
VIZ09,2009-10-14 13:00,14,26.15,26.2,26.1,26.2,7
VIZ09,2009-10-14 13:30,14,26.15,26.2,26.15,26.2,6
VIZ09,2009-10-14 14:00,14,26.15,26.2,26.15,26.15,100
VIZ09,2009-10-14 14:30,14,26.1,26.2,26.1,26.15,17
VIZ09,2009-10-14 15:00,14,26.2,26.2,26.1,26.2,36
VIZ09,2009-10-15 08:30,15,26.3,26.35,26.05,26.05,42
VIZ09,2009-10-15 09:00,15,26.2,26.2,26.15,26.2,7
VIZ09,2009-10-15 09:30,15,26.25,26.25,26.2,26.2,11
VIZ09,2009-10-15 10:00,15,26.2,26.25,26.05,26.15,56
VIZ09,2009-10-15 10:30,15,26.15,26.15,26.05,26.05,12
VIZ09,2009-10-15 11:00,15,26.1,26.1,26.1,26.1,4
VIZ09,2009-10-15 11:30,15,26.1,26.1,26.05,26.05,34
VIZ09,2009-10-15 12:00,15,26,26,25.9,25.9,7
VIZ09,2009-10-15 12:30,15,25.9,25.95,25.85,25.9,12
VIZ09,2009-10-15 13:00,15,25.9,25.9,25.8,25.85,17
VIZ09,2009-10-15 13:30,15,25.8,25.8,25.75,25.75,27
VIZ09,2009-10-15 14:00,15,25.7,25.8,25.7,25.8,32
VIZ09,2009-10-15 14:30,15,25.75,25.75,25.6,25.65,36
VIZ09,2009-10-15 15:00,15,25.6,25.7,25.55,25.7,142
VIZ09,2009-10-16 08:30,16,26,26.15,25.65,25.8,117
VIZ09,2009-10-16 09:00,16,25.9,26.15,25.85,26.1,222
VIZ09,2009-10-16 09:30,16,26.05,26.3,26.05,26.2,26
VIZ09,2009-10-16 10:00,16,26.15,26.15,26.05,26.1,14
VIZ09,2009-10-16 10:30,16,26.1,26.2,26.1,26.2,2
VIZ09,2009-10-16 11:00,16,26.1,26.2,26.1,26.1,46
VIZ09,2009-10-16 11:30,16,26.1,26.15,26,26,81
VIZ09,2009-10-16 12:00,16,25.9,25.95,25.8,25.9,49
VIZ09,2009-10-16 12:30,16,25.9,26.05,25.9,26.05,49
VIZ09,2009-10-16 13:00,16,26,26.15,26,26.1,90
VIZ09,2009-10-16 13:30,16,26.05,26.05,25.9,26,14
VIZ09,2009-10-16 14:00,16,25.9,25.9,25.8,25.9,25
VIZ09,2009-10-16 14:30,16,25.85,25.95,25.75,25.95,27
VIZ09,2009-10-16 15:00,16,25.9,26.15,25.9,26.1,44
VIZ09,2009-10-19 08:30,19,25.9,25.95,25.75,25.9,62
VIZ09,2009-10-19 09:00,19,25.9,25.9,25.6,25.6,38
VIZ09,2009-10-19 09:30,19,25.6,25.6,25.5,25.5,57
VIZ09,2009-10-19 10:00,19,25.55,25.6,25.5,25.55,21
VIZ09,2009-10-19 10:30,19,25.55,25.55,25.5,25.55,33
VIZ09,2009-10-19 11:00,19,25.5,25.55,25.45,25.45,20
VIZ09,2009-10-19 11:30,19,25.55,25.55,25.5,25.55,26
VIZ09,2009-10-19 12:00,19,25.55,25.55,25.45,25.45,23
VIZ09,2009-10-19 12:30,19,25.4,25.4,25.4,25.4,2
VIZ09,2009-10-19 13:00,19,25.45,25.5,25.4,25.45,25
VIZ09,2009-10-19 13:30,19,25.45,25.6,25.45,25.6,153
VIZ09,2009-10-19 14:00,19,25.55,25.65,25.5,25.55,35
VIZ09,2009-10-19 14:30,19,25.6,25.65,25.5,25.6,131
VIZ09,2009-10-19 15:00,19,25.7,25.7,25.55,25.55,21
VIZ09,2009-10-20 08:30,20,25.3,25.65,25.3,25.6,18
VIZ09,2009-10-20 09:00,20,25.6,25.75,25.45,25.75,45
VIZ09,2009-10-20 09:30,20,25.75,25.75,25.25,25.35,83
VIZ09,2009-10-20 10:00,20,25.35,25.35,25.05,25.3,151
VIZ09,2009-10-20 10:30,20,25.35,25.5,25.25,25.45,87
VIZ09,2009-10-20 11:00,20,25.45,25.7,25.45,25.6,130
VIZ09,2009-10-20 11:30,20,25.6,25.75,25.55,25.65,19
VIZ09,2009-10-20 12:00,20,25.65,25.65,25.6,25.65,33
VIZ09,2009-10-20 12:30,20,25.6,25.65,25.5,25.65,48
VIZ09,2009-10-20 13:00,20,25.55,25.65,25.55,25.65,29
VIZ09,2009-10-20 13:30,20,25.6,25.7,25.6,25.6,58
VIZ09,2009-10-20 14:00,20,25.55,25.6,25.55,25.6,11
VIZ09,2009-10-20 14:30,20,25.6,25.6,25.5,25.5,16
VIZ09,2009-10-20 15:00,20,25.55,25.6,25.45,25.55,62
VIZ09,2009-10-21 08:30,21,25.65,25.7,25.15,25.2,64
VIZ09,2009-10-21 09:00,21,25.25,25.25,25,25.2,145
VIZ09,2009-10-21 09:30,21,25.15,25.3,25.1,25.15,62
VIZ09,2009-10-21 10:00,21,25.15,25.2,25,25.1,197
VIZ09,2009-10-21 10:30,21,25.1,25.2,25.1,25.2,21
VIZ09,2009-10-21 11:00,21,25.15,25.2,25.1,25.2,10
VIZ09,2009-10-21 11:30,21,25.2,25.2,24.95,25,81
VIZ09,2009-10-21 12:00,21,25.05,25.05,25,25,10
VIZ09,2009-10-21 12:30,21,25.1,25.1,25,25,12
VIZ09,2009-10-21 13:00,21,24.95,25,24.9,24.9,94
VIZ09,2009-10-21 13:30,21,24.9,25,24.85,24.95,243
VIZ09,2009-10-21 14:00,21,25,25.15,25,25.15,24
VIZ09,2009-10-21 14:30,21,25.25,25.6,25.25,25.6,134
VIZ09,2009-10-21 15:00,21,25.65,25.7,25.55,25.6,1307
VIZ09,2009-10-22 08:30,22,25.75,25.9,25.6,25.8,97
VIZ09,2009-10-22 09:00,22,25.85,25.95,25.65,25.8,290
VIZ09,2009-10-22 09:30,22,25.65,25.85,25.55,25.65,208
VIZ09,2009-10-22 10:00,22,25.6,25.75,25.55,25.65,31
VIZ09,2009-10-22 10:30,22,25.6,25.65,25.55,25.65,46
VIZ09,2009-10-22 11:00,22,25.65,25.65,25.6,25.6,18
VIZ09,2009-10-22 11:30,22,25.55,25.55,25.5,25.5,8
VIZ09,2009-10-22 12:00,22,25.5,25.55,25.5,25.5,15
VIZ09,2009-10-22 12:30,22,25.5,25.55,25.5,25.5,23
VIZ09,2009-10-22 13:00,22,25.45,25.45,25.35,25.4,12
VIZ09,2009-10-22 13:30,22,25.35,25.35,25.1,25.1,39
VIZ09,2009-10-22 14:00,22,25.1,25.1,25,25.05,30
VIZ09,2009-10-22 14:30,22,25.05,25.15,25.05,25.1,25
VIZ09,2009-10-22 15:00,22,25.1,25.15,24.95,25.05,1551
VIZ09,2009-10-23 08:30,23,25.05,25.05,24.85,24.9,68
VIZ09,2009-10-23 09:00,23,24.85,25.1,24.75,24.9,56
VIZ09,2009-10-23 09:30,23,24.95,25,24.85,24.95,51
VIZ09,2009-10-23 10:00,23,24.95,25.15,24.9,25.1,64
VIZ09,2009-10-23 10:30,23,25.1,25.2,25.05,25.1,100
VIZ09,2009-10-23 11:00,23,25.1,25.2,25.05,25.1,94
VIZ09,2009-10-23 11:30,23,25.15,25.15,24.9,24.95,44
VIZ09,2009-10-23 12:00,23,25.1,25.2,25.05,25.2,23
VIZ09,2009-10-23 12:30,23,25.2,25.35,25.2,25.3,52
VIZ09,2009-10-23 13:00,23,25.3,25.45,25.25,25.3,72
VIZ09,2009-10-23 13:30,23,25.3,25.4,25.3,25.35,47
VIZ09,2009-10-23 14:00,23,25.4,25.4,25.25,25.3,11
VIZ09,2009-10-23 14:30,23,25.3,25.35,25.25,25.35,1183
VIZ09,2009-10-23 15:00,23,25.35,25.4,25.3,25.4,274
VIZ09,2009-10-26 08:30,26,25.2,25.2,24.8,24.85,95
VIZ09,2009-10-26 09:00,26,24.8,24.9,24.75,24.9,9
VIZ09,2009-10-26 09:30,26,24.9,25.05,24.9,25.05,35
VIZ09,2009-10-26 10:00,26,25.05,25.2,25,25.15,11
VIZ09,2009-10-26 10:30,26,25.3,25.75,25.25,25.75,119
VIZ09,2009-10-26 11:00,26,25.8,25.9,25.55,25.65,135
VIZ09,2009-10-26 11:30,26,25.7,25.8,25.6,25.7,103
VIZ09,2009-10-26 12:00,26,25.7,25.9,25.65,25.85,22
VIZ09,2009-10-26 12:30,26,25.75,25.8,25.75,25.8,166
VIZ09,2009-10-26 13:00,26,25.8,25.9,25.8,25.9,7
VIZ09,2009-10-26 13:30,26,25.9,26.05,25.9,25.9,31
VIZ09,2009-10-26 14:00,26,25.95,26.05,25.95,26.05,58
VIZ09,2009-10-26 14:30,26,26.05,26.05,25.9,26.05,92
VIZ09,2009-10-26 15:00,26,26.05,26.05,25.9,25.95,1756
VIZ09,2009-10-27 08:30,27,25.7,26.05,25.6,25.75,121
VIZ09,2009-10-27 09:00,27,25.85,26.3,25.85,25.95,142
VIZ09,2009-10-27 09:30,27,26,26,25.65,25.8,90
VIZ09,2009-10-27 10:00,27,25.8,26,25.8,25.9,55
VIZ09,2009-10-27 10:30,27,25.9,25.9,25.65,25.7,52
VIZ09,2009-10-27 11:00,27,25.7,25.75,25.7,25.75,16
VIZ09,2009-10-27 11:30,27,25.8,25.9,25.8,25.9,19
VIZ09,2009-10-27 12:00,27,25.95,26.1,25.95,26.05,40
VIZ09,2009-10-27 12:30,27,26.1,26.15,26,26,63
VIZ09,2009-10-27 13:00,27,25.95,26,25.8,25.8,79
VIZ09,2009-10-27 13:30,27,25.85,25.9,25.6,25.65,168
VIZ09,2009-10-27 14:00,27,25.65,25.8,25.65,25.75,111
VIZ09,2009-10-27 14:30,27,25.75,25.9,25.7,25.9,235
VIZ09,2009-10-27 15:00,27,25.8,25.95,25.45,25.8,1353
VIZ09,2009-10-28 08:30,28,25.9,26.1,25.85,25.95,204
VIZ09,2009-10-28 09:00,28,26,26.15,25.88,25.95,256
VIZ09,2009-10-28 09:30,28,26,26.35,25.95,26.1,127
VIZ09,2009-10-28 10:00,28,26.1,26.2,26.05,26.05,139
VIZ09,2009-10-28 10:30,28,26.1,26.15,26,26.15,637
VIZ09,2009-10-28 11:00,28,26.1,26.35,26.1,26.3,79
VIZ09,2009-10-28 11:30,28,26.3,26.5,26.25,26.5,143
VIZ09,2009-10-28 12:00,28,26.55,26.7,26.3,26.5,573
VIZ09,2009-10-28 12:30,28,26.3,26.55,26.3,26.5,526
VIZ09,2009-10-28 13:00,28,26.5,26.5,26.4,26.45,138
VIZ09,2009-10-28 13:30,28,26.5,26.55,26.45,26.5,180
VIZ09,2009-10-28 14:00,28,26.55,26.6,26.45,26.6,74
VIZ09,2009-10-28 14:30,28,26.6,26.75,26.55,26.71,471
VIZ09,2009-10-28 15:00,28,26.75,26.9,26.7,26.9,1261
VIZ09,2009-10-29 08:30,29,26.45,26.5,26,26.2,779
VIZ09,2009-10-29 09:00,29,26.2,26.23,25.8,25.9,157
VIZ09,2009-10-29 09:30,29,25.9,26.15,25.9,26.1,116
VIZ09,2009-10-29 10:00,29,26.1,26.1,25.9,25.95,278
VIZ09,2009-10-29 10:30,29,26,26.05,25.95,26.01,54
VIZ09,2009-10-29 11:00,29,26,26.05,25.9,25.9,52
VIZ09,2009-10-29 11:30,29,25.9,25.9,25.8,25.8,34
VIZ09,2009-10-29 12:00,29,25.88,25.9,25.85,25.9,161
VIZ09,2009-10-29 12:30,29,25.9,25.9,25.7,25.75,39
VIZ09,2009-10-29 13:00,29,25.75,25.9,25.75,25.85,52
VIZ09,2009-10-29 13:30,29,25.85,25.85,25.8,25.8,19
VIZ09,2009-10-29 14:00,29,25.75,25.75,25.6,25.6,222
VIZ09,2009-10-29 14:30,29,25.65,25.7,25.6,25.65,418
VIZ09,2009-10-29 15:00,29,25.65,25.75,25.6,25.75,1589
VIZ09,2009-10-30 08:30,30,25.85,26,25.65,25.95,245
VIZ09,2009-10-30 09:00,30,25.8,26.15,25.8,26,80
VIZ09,2009-10-30 09:30,30,26.05,26.21,26,26.1,98
VIZ09,2009-10-30 10:00,30,26.1,26.25,26.05,26.25,290
VIZ09,2009-10-30 10:30,30,26.25,26.72,26.15,26.72,251
VIZ09,2009-10-30 11:00,30,26.65,27.2,26.65,27.1,300
VIZ09,2009-10-30 11:30,30,27.1,27.45,26.95,27.45,85
VIZ09,2009-10-30 12:00,30,27.45,27.55,27.2,27.45,218
VIZ09,2009-10-30 12:30,30,27.45,27.88,27.45,27.6,167
VIZ09,2009-10-30 13:00,30,27.65,27.75,27.3,27.4,453
VIZ09,2009-10-30 13:30,30,27.7,27.7,27.28,27.36,601
VIZ09,2009-10-30 14:00,30,27.35,27.8,27.35,27.7,75
VIZ09,2009-10-30 14:30,30,27.8,27.8,27.35,27.6,130
VIZ09,2009-10-30 15:00,30,27.6,27.7,27.5,27.65,1447
VIZ09,2009-11-02 08:30,2,27.6,27.6,27.1,27.35,122
VIZ09,2009-11-02 09:00,2,27.25,27.25,26.85,26.9,195
VIZ09,2009-11-02 09:30,2,26.85,27.1,26.85,27.1,737
VIZ09,2009-11-02 10:00,2,27.15,27.25,27.15,27.2,578
VIZ09,2009-11-02 10:30,2,27.2,27.25,27.2,27.2,9
VIZ09,2009-11-02 11:00,2,27.2,27.75,27.2,27.65,203
VIZ09,2009-11-02 11:30,2,27.7,28.3,27.65,28.25,325
VIZ09,2009-11-02 12:00,2,28.3,28.3,28.1,28.25,378
VIZ09,2009-11-02 12:30,2,28.2,28.35,28.2,28.35,36
VIZ09,2009-11-02 13:00,2,28.35,28.65,28.15,28.2,404
VIZ09,2009-11-02 13:30,2,28.15,28.33,28,28.3,120
VIZ09,2009-11-02 14:00,2,28.15,28.25,27.95,28.1,65
VIZ09,2009-11-02 14:30,2,28.05,28.25,27.9,28.2,394
VIZ09,2009-11-02 15:00,2,28.2,28.2,28,28.1,1334
VIZ09,2009-11-03 08:30,3,28.3,28.7,28,28.05,190
VIZ09,2009-11-03 09:00,3,27.95,28.3,27.8,28.25,110
VIZ09,2009-11-03 09:30,3,28.3,28.35,28.1,28.2,81
VIZ09,2009-11-03 10:00,3,28.15,28.47,28.1,28.47,34
VIZ09,2009-11-03 10:30,3,28.5,28.62,28.4,28.4,61
VIZ09,2009-11-03 11:00,3,28.45,28.6,28.45,28.5,25
VIZ09,2009-11-03 11:30,3,28.4,28.4,28.15,28.3,79
VIZ09,2009-11-03 12:00,3,28.35,28.45,28.35,28.45,232
VIZ09,2009-11-03 12:30,3,28.35,28.6,28.3,28.4,121
VIZ09,2009-11-03 13:00,3,28.4,28.4,28.2,28.3,110
VIZ09,2009-11-03 13:30,3,28.35,28.45,28.3,28.4,44
VIZ09,2009-11-03 14:00,3,28.35,28.55,28.35,28.55,55
VIZ09,2009-11-03 14:30,3,28.45,28.45,28.25,28.3,95
VIZ09,2009-11-03 15:00,3,28.3,28.35,28.25,28.25,1338
VIZ09,2009-11-04 08:30,4,28.15,28.15,27.4,27.45,346
VIZ09,2009-11-04 09:00,4,27.45,27.5,27.05,27.3,87
VIZ09,2009-11-04 09:30,4,27.2,27.25,27.1,27.25,111
VIZ09,2009-11-04 10:00,4,27.3,27.35,27.28,27.35,34
VIZ09,2009-11-04 10:30,4,27.4,27.45,27.35,27.45,68
VIZ09,2009-11-04 11:00,4,27.45,27.6,27.4,27.55,92
VIZ09,2009-11-04 11:30,4,27.5,27.6,27.48,27.5,73
VIZ09,2009-11-04 12:00,4,27.5,27.65,27.5,27.6,37
VIZ09,2009-11-04 12:30,4,27.65,27.65,27.55,27.6,35
VIZ09,2009-11-04 13:00,4,27.55,27.7,27.35,27.7,107
VIZ09,2009-11-04 13:30,4,27.55,27.7,27.45,27.65,114
VIZ09,2009-11-04 14:00,4,27.65,27.8,27.6,27.65,120
VIZ09,2009-11-04 14:30,4,27.65,28.25,27.65,28.2,152
VIZ09,2009-11-04 15:00,4,28.1,28.15,27.85,28.05,1516
VIZ09,2009-11-05 08:30,5,27.7,27.9,27.45,27.45,200
VIZ09,2009-11-05 09:00,5,27.4,27.45,27.35,27.35,112
VIZ09,2009-11-05 09:30,5,27.4,27.4,27.05,27.1,132
VIZ09,2009-11-05 10:00,5,27.15,27.2,27.05,27.15,72
VIZ09,2009-11-05 10:30,5,27.1,27.35,27.1,27.35,71
VIZ09,2009-11-05 11:00,5,27.35,27.4,27.2,27.25,66
VIZ09,2009-11-05 11:30,5,27.15,27.2,27.1,27.1,25
VIZ09,2009-11-05 12:00,5,27.1,27.15,27.1,27.15,22
VIZ09,2009-11-05 12:30,5,27.2,27.2,26.98,27.05,95
VIZ09,2009-11-05 13:00,5,27.1,27.35,27.05,27.2,152
VIZ09,2009-11-05 13:30,5,27.25,27.25,27,27.03,79
VIZ09,2009-11-05 14:00,5,27,27.1,27,27.1,78
VIZ09,2009-11-05 14:30,5,27.1,27.15,26.85,26.9,233
VIZ09,2009-11-05 15:00,5,26.85,27.2,26.85,27.2,1816
VIZ09,2009-11-06 08:30,6,27.4,27.5,26.75,26.75,219
VIZ09,2009-11-06 09:00,6,26.75,26.95,26.65,26.95,173
VIZ09,2009-11-06 09:30,6,27,27.05,26.75,26.75,137
VIZ09,2009-11-06 10:00,6,26.8,26.85,26.75,26.75,18
VIZ09,2009-11-06 10:30,6,26.78,26.8,26.5,26.55,108
VIZ09,2009-11-06 11:00,6,26.55,26.6,26.25,26.3,75
VIZ09,2009-11-06 11:30,6,26.4,26.5,26.35,26.4,77
VIZ09,2009-11-06 12:00,6,26.45,26.45,26.4,26.4,33
VIZ09,2009-11-06 12:30,6,26.4,26.45,26.3,26.36,47
VIZ09,2009-11-06 13:00,6,26.45,26.45,26.35,26.35,35
VIZ09,2009-11-06 13:30,6,26.35,26.4,26.3,26.35,59
VIZ09,2009-11-06 14:00,6,26.5,26.5,26.35,26.35,90
VIZ09,2009-11-06 14:30,6,26.35,26.4,26.25,26.3,147
VIZ09,2009-11-06 15:00,6,26.3,26.4,26.3,26.35,1923
VIZ09,2009-11-09 08:30,9,26.15,26.15,25.15,25.3,364
VIZ09,2009-11-09 09:00,9,25.2,25.4,25.1,25.3,380
VIZ09,2009-11-09 09:30,9,25.3,25.45,25.25,25.25,148
VIZ09,2009-11-09 10:00,9,25.3,25.35,25.1,25.15,155
VIZ09,2009-11-09 10:30,9,25.15,25.25,25.1,25.15,183
VIZ09,2009-11-09 11:00,9,25.1,25.1,25.05,25.1,202
VIZ09,2009-11-09 11:30,9,25.1,25.15,25.05,25.1,114
VIZ09,2009-11-09 12:00,9,25.05,25.06,24.9,25,268
VIZ09,2009-11-09 12:30,9,25.05,25.05,24.8,25,182
VIZ09,2009-11-09 13:00,9,24.95,25,24.85,24.9,60
VIZ09,2009-11-09 13:30,9,24.9,24.9,24.85,24.85,114
VIZ09,2009-11-09 14:00,9,24.85,24.9,24.8,24.85,54
VIZ09,2009-11-09 14:30,9,24.85,24.9,24.8,24.9,395
VIZ09,2009-11-09 15:00,9,24.9,24.95,24.8,24.9,1861
VIZ09,2009-11-10 08:30,10,25.05,25.05,24.4,24.6,565
VIZ09,2009-11-10 09:00,10,24.6,24.7,24.5,24.65,483
VIZ09,2009-11-10 09:30,10,24.65,25,24.65,25,186
VIZ09,2009-11-10 10:00,10,25,25.05,24.95,25.05,137
VIZ09,2009-11-10 10:30,10,25,25,24.85,25,135
VIZ09,2009-11-10 11:00,10,25,25.15,25,25.15,182
VIZ09,2009-11-10 11:30,10,25.15,25.2,25.05,25.05,52
VIZ09,2009-11-10 12:00,10,25.1,25.15,25,25.11,77
VIZ09,2009-11-10 12:30,10,25.1,25.1,25,25.1,388
VIZ09,2009-11-10 13:00,10,25.1,25.1,25,25.05,19
VIZ09,2009-11-10 13:30,10,25,25.05,24.9,25.05,105
VIZ09,2009-11-10 14:00,10,24.95,25,24.9,24.95,40
VIZ09,2009-11-10 14:30,10,24.95,25.2,24.95,25.2,321
VIZ09,2009-11-10 15:00,10,25.15,25.15,25,25,1561
VIZ09,2009-11-11 08:30,11,24.55,24.9,24.4,24.6,313
VIZ09,2009-11-11 09:00,11,24.6,24.85,24.45,24.8,217
VIZ09,2009-11-11 09:30,11,24.85,25.45,24.8,25.3,158
VIZ09,2009-11-11 10:00,11,25.2,25.3,25.1,25.2,303
VIZ09,2009-11-11 10:30,11,25.2,25.45,25.2,25.45,30
VIZ09,2009-11-11 11:00,11,25.35,25.35,25.2,25.3,27
VIZ09,2009-11-11 11:30,11,25.25,25.25,25.15,25.2,81
VIZ09,2009-11-11 12:00,11,25.15,25.3,25.05,25.3,39
VIZ09,2009-11-11 12:30,11,25.25,25.4,25.2,25.35,40
VIZ09,2009-11-11 13:00,11,25.3,25.3,25.15,25.2,47
VIZ09,2009-11-11 13:30,11,25.1,25.1,25,25.05,79
VIZ09,2009-11-11 14:00,11,25.05,25.1,25,25.1,732
VIZ09,2009-11-11 14:30,11,25.1,25.2,25.05,25.15,336
VIZ09,2009-11-11 15:00,11,25.15,25.25,25.05,25.05,1975
VIZ09,2009-11-12 08:30,12,25.2,25.35,25.05,25.25,195
VIZ09,2009-11-12 09:00,12,25.15,25.3,25.15,25.2,156
VIZ09,2009-11-12 09:30,12,25.3,25.4,25.1,25.4,588
VIZ09,2009-11-12 10:00,12,25.5,25.85,25.5,25.7,278
VIZ09,2009-11-12 10:30,12,25.75,25.85,25.65,25.7,332
VIZ09,2009-11-12 11:00,12,25.65,25.75,25.55,25.6,605
VIZ09,2009-11-12 11:30,12,25.65,25.75,25.6,25.75,74
VIZ09,2009-11-12 12:00,12,25.75,25.9,25.7,25.8,276
VIZ09,2009-11-12 12:30,12,25.75,25.8,25.6,25.75,61
VIZ09,2009-11-12 13:00,12,25.7,25.85,25.7,25.8,63
VIZ09,2009-11-12 13:30,12,25.8,25.9,25.75,25.85,351
VIZ09,2009-11-12 14:00,12,25.9,26.15,25.9,26.1,142
VIZ09,2009-11-12 14:30,12,26.1,26.25,26,26,334
VIZ09,2009-11-12 15:00,12,26,26.25,26,26.15,2221
VIZ09,2009-11-13 08:30,13,26,26.6,25.95,26.6,315
VIZ09,2009-11-13 09:00,13,26.6,26.6,26,26,280
VIZ09,2009-11-13 09:30,13,26.05,26.25,25.55,25.75,346
VIZ09,2009-11-13 10:00,13,25.8,25.9,25.75,25.85,113
VIZ09,2009-11-13 10:30,13,25.8,25.85,25.75,25.85,87
VIZ09,2009-11-13 11:00,13,25.8,25.8,25.65,25.75,554
VIZ09,2009-11-13 11:30,13,25.75,25.9,25.75,25.85,111
VIZ09,2009-11-13 12:00,13,25.88,25.88,25.68,25.8,68
VIZ09,2009-11-13 12:30,13,25.75,25.8,25.7,25.75,133
VIZ09,2009-11-13 13:00,13,25.8,25.95,25.75,25.9,160
VIZ09,2009-11-13 13:30,13,25.85,26,25.85,26,154
VIZ09,2009-11-13 14:00,13,26,26.05,25.9,25.95,73
VIZ09,2009-11-13 14:30,13,25.95,25.95,25.7,25.7,672
VIZ09,2009-11-13 15:00,13,25.8,25.85,25.7,25.85,1510
VIZ09,2009-11-16 08:30,16,25.5,25.6,24.75,25.1,194
VIZ09,2009-11-16 09:00,16,25.1,25.25,25.05,25.2,233
VIZ09,2009-11-16 09:30,16,25.2,25.35,25.05,25.05,466
VIZ09,2009-11-16 10:00,16,25.1,25.3,25.1,25.25,657
VIZ09,2009-11-16 10:30,16,25.2,25.3,25.1,25.3,145
VIZ09,2009-11-16 11:00,16,25.25,25.45,25.25,25.35,151
VIZ09,2009-11-16 11:30,16,25.3,25.3,25.2,25.2,49
VIZ09,2009-11-16 12:00,16,25.15,25.3,25.15,25.25,75
VIZ09,2009-11-16 12:30,16,25.25,25.25,25.2,25.2,6
VIZ09,2009-11-16 13:00,16,25.2,25.3,25.15,25.25,95
VIZ09,2009-11-16 13:30,16,25.25,25.25,25.15,25.25,80
VIZ09,2009-11-16 14:00,16,25.23,25.5,25.23,25.45,248
VIZ09,2009-11-16 14:30,16,25.4,25.6,25.4,25.4,251
VIZ09,2009-11-16 15:00,16,25.4,25.5,25.35,25.5,1506
VIZ09,2009-11-17 08:30,17,25.6,25.8,25.23,25.35,309
VIZ09,2009-11-17 09:00,17,25.35,25.5,25.3,25.45,176
VIZ09,2009-11-17 09:30,17,25.45,25.75,25.45,25.6,167
VIZ09,2009-11-17 10:00,17,25.55,25.75,25.5,25.65,92
VIZ09,2009-11-17 10:30,17,25.67,25.67,25.45,25.55,167
VIZ09,2009-11-17 11:00,17,25.55,25.55,25.3,25.4,65
VIZ09,2009-11-17 11:30,17,25.35,25.48,25.3,25.4,114
VIZ09,2009-11-17 12:00,17,25.45,25.5,25.3,25.3,159
VIZ09,2009-11-17 12:30,17,25.4,25.4,25.15,25.2,208
VIZ09,2009-11-17 13:00,17,25.2,25.2,25.05,25.15,77
VIZ09,2009-11-17 13:30,17,25.1,25.15,24.95,25.05,98
VIZ09,2009-11-17 14:00,17,25.05,25.05,24.85,25,163
VIZ09,2009-11-17 14:30,17,24.95,25.1,24.9,25.1,182
VIZ09,2009-11-17 15:00,17,25.06,25.3,24.95,25.3,1398
VIZ09,2009-11-18 08:30,18,25.2,25.35,25.1,25.3,402
VIZ09,2009-11-18 09:00,18,25.3,25.35,25.05,25.08,153
VIZ09,2009-11-18 09:30,18,25.1,25.1,24.9,25,90
VIZ09,2009-11-18 10:00,18,24.9,24.9,24.75,24.85,188
VIZ09,2009-11-18 10:30,18,24.85,24.95,24.8,24.85,28
VIZ09,2009-11-18 11:00,18,24.8,24.8,24.7,24.75,104
VIZ09,2009-11-18 11:30,18,24.8,24.8,24.7,24.8,78
VIZ09,2009-11-18 12:00,18,24.8,24.95,24.8,24.9,108
VIZ09,2009-11-18 12:30,18,24.85,24.85,24.75,24.8,34
VIZ09,2009-11-18 13:00,18,24.8,24.8,24.75,24.75,17
VIZ09,2009-11-18 13:30,18,24.8,24.8,24.65,24.7,99
VIZ09,2009-11-18 14:00,18,24.75,24.75,24.6,24.65,67
VIZ09,2009-11-18 14:30,18,24.65,24.7,24.55,24.6,91
VIZ09,2009-11-18 15:00,18,24.6,24.65,24.4,24.55,1102
VIZ09,2009-11-19 08:30,19,24.85,25.65,24.85,25.55,584
VIZ09,2009-11-19 09:00,19,25.55,25.7,25.4,25.55,564
VIZ09,2009-11-19 09:30,19,25.6,25.8,25.5,25.8,151
VIZ09,2009-11-19 10:00,19,25.75,25.8,25.65,25.65,90
VIZ09,2009-11-19 10:30,19,25.65,25.75,25.55,25.55,289
VIZ09,2009-11-19 11:00,19,25.55,25.55,25.3,25.35,82
VIZ09,2009-11-19 11:30,19,25.4,25.55,25.3,25.5,67
VIZ09,2009-11-19 12:00,19,25.5,25.5,25.35,25.4,130
VIZ09,2009-11-19 12:30,19,25.4,25.4,25.3,25.4,66
VIZ09,2009-11-19 13:00,19,25.45,25.5,25.35,25.45,115
VIZ09,2009-11-19 13:30,19,25.45,25.45,25.2,25.2,413
VIZ09,2009-11-19 14:00,19,25.25,25.3,25.15,25.2,94
VIZ09,2009-11-19 14:30,19,25.2,25.3,25.05,25.2,183
VIZ09,2009-11-19 15:00,19,25.15,25.25,24.7,24.75,2528
VIZ09,2009-11-20 08:30,20,25.15,25.45,24.7,25,423
VIZ09,2009-11-20 09:00,20,25,25.05,24.7,24.8,293
VIZ09,2009-11-20 09:30,20,24.9,25.1,24.9,25,110
VIZ09,2009-11-20 10:00,20,24.95,25.05,24.95,24.98,64
VIZ09,2009-11-20 10:30,20,25,25.1,24.85,24.9,394
VIZ09,2009-11-20 11:00,20,24.9,24.95,24.9,24.95,23
VIZ09,2009-11-20 11:30,20,24.95,24.95,24.85,24.95,112
VIZ09,2009-11-20 12:00,20,24.85,24.85,24.65,24.8,125
VIZ09,2009-11-20 12:30,20,24.75,24.75,24.55,24.55,78
VIZ09,2009-11-20 13:00,20,24.55,24.65,24.55,24.55,72
VIZ09,2009-11-20 13:30,20,24.5,24.65,24.45,24.62,246
VIZ09,2009-11-20 14:00,20,24.6,24.6,24.5,24.55,140
VIZ09,2009-11-20 14:30,20,24.55,24.55,24.3,24.45,415
VIZ09,2009-11-20 15:00,20,24.5,24.5,24.15,24.2,2500
VIZ09,2009-11-23 08:30,23,23.6,23.7,22.95,23.35,749
VIZ09,2009-11-23 09:00,23,23.3,23.35,23.05,23.15,255
VIZ09,2009-11-23 09:30,23,23.1,23.25,23.05,23.1,251
VIZ09,2009-11-23 10:00,23,23.1,23.1,22.95,23,258
VIZ09,2009-11-23 10:30,23,23,23.1,22.9,23.1,225
VIZ09,2009-11-23 11:00,23,23.05,23.15,23.05,23.15,311
VIZ09,2009-11-23 11:30,23,23.15,23.4,23.15,23.3,288
VIZ09,2009-11-23 12:00,23,23.3,23.35,23.25,23.3,88
VIZ09,2009-11-23 12:30,23,23.3,23.35,23.2,23.3,90
VIZ09,2009-11-23 13:00,23,23.3,23.45,23.2,23.35,156
VIZ09,2009-11-23 13:30,23,23.3,23.3,23.1,23.15,187
VIZ09,2009-11-23 14:00,23,23.1,23.3,23,23.05,306
VIZ09,2009-11-23 14:30,23,23.05,23.2,22.95,22.95,139
VIZ09,2009-11-23 15:00,23,22.95,23,22.8,22.85,1403
VIZ09,2009-11-24 08:30,24,22.9,23.5,22.85,23.4,422
VIZ09,2009-11-24 09:00,24,23.45,23.5,23.25,23.25,259
VIZ09,2009-11-24 09:30,24,23.25,23.3,23,23.1,584
VIZ09,2009-11-24 10:00,24,23.15,23.2,23.05,23.2,94
VIZ09,2009-11-24 10:30,24,23.23,23.25,23.05,23.05,217
VIZ09,2009-11-24 11:00,24,23.05,23.15,23.05,23.15,64
VIZ09,2009-11-24 11:30,24,23.15,23.15,23,23.1,176
VIZ09,2009-11-24 12:00,24,23.1,23.2,23.05,23.05,49
VIZ09,2009-11-24 12:30,24,23.1,23.1,23,23.08,94
VIZ09,2009-11-24 13:00,24,23.15,23.15,22.95,22.95,85
VIZ09,2009-11-24 13:30,24,22.95,22.95,22.9,22.95,83
VIZ09,2009-11-24 14:00,24,22.95,22.95,22.85,22.95,147
VIZ09,2009-11-24 14:30,24,22.9,22.95,22.75,22.75,227
VIZ09,2009-11-24 15:00,24,22.8,22.8,22.6,22.65,1555
VIZ09,2009-11-25 08:30,25,22.55,22.85,22.55,22.7,240
VIZ09,2009-11-25 09:00,25,22.65,22.85,22.35,22.55,1375
VIZ09,2009-11-25 09:30,25,22.5,22.55,22.4,22.5,303
VIZ09,2009-11-25 10:00,25,22.45,22.55,22.45,22.5,119
VIZ09,2009-11-25 10:30,25,22.55,22.65,22.45,22.6,144
VIZ09,2009-11-25 11:00,25,22.6,22.85,22.5,22.75,135
VIZ09,2009-11-25 11:30,25,22.8,22.95,22.75,22.75,110
VIZ09,2009-11-25 12:00,25,22.8,22.85,22.6,22.7,67
VIZ09,2009-11-25 12:30,25,22.75,22.8,22.75,22.8,41
VIZ09,2009-11-25 13:00,25,22.78,22.9,22.78,22.8,82
VIZ09,2009-11-25 13:30,25,22.8,22.85,22.75,22.75,25
VIZ09,2009-11-25 14:00,25,22.75,22.8,22.55,22.6,70
VIZ09,2009-11-25 14:30,25,22.65,22.7,22.25,22.3,1355
VIZ09,2009-11-25 15:00,25,22.35,22.45,22.3,22.35,698
VIZ09,2009-11-27 08:30,27,24.6,25,23.75,23.8,1206
VIZ09,2009-11-27 09:00,27,23.8,23.9,23.4,23.6,563
VIZ09,2009-11-27 09:30,27,23.65,23.7,23.25,23.45,307
VIZ09,2009-11-27 10:00,27,23.45,23.75,23.25,23.7,200
VIZ09,2009-11-27 10:30,27,23.75,23.75,23.45,23.55,114
VIZ09,2009-11-27 11:00,27,23.5,23.9,23.45,23.9,149
VIZ09,2009-11-27 11:30,27,23.9,23.95,23.7,23.9,273
VIZ09,2009-11-27 12:00,27,23.9,24.05,23.75,24.05,2289
VIZ09,2009-11-30 08:30,30,23.95,24.25,23.8,24.05,444
VIZ09,2009-11-30 09:00,30,24.1,24.15,23.85,23.85,324
VIZ09,2009-11-30 09:30,30,23.85,24,23.8,24,137
VIZ09,2009-11-30 10:00,30,24,24.25,24,24.25,113
VIZ09,2009-11-30 10:30,30,24.25,24.55,24.2,24.5,216
VIZ09,2009-11-30 11:00,30,24.35,24.4,24.15,24.25,78
VIZ09,2009-11-30 11:30,30,24.3,24.4,24.2,24.3,145
VIZ09,2009-11-30 12:00,30,24.3,24.4,24.15,24.25,189
VIZ09,2009-11-30 12:30,30,24.25,24.35,24.05,24.2,179
VIZ09,2009-11-30 13:00,30,24.2,24.35,24.15,24.25,83
VIZ09,2009-11-30 13:30,30,24.25,24.35,24.2,24.2,116
VIZ09,2009-11-30 14:00,30,24.3,24.35,24.1,24.2,227
VIZ09,2009-11-30 14:30,30,24.1,24.15,23.95,24.1,305
VIZ09,2009-11-30 15:00,30,24.1,24.3,24.05,24.05,2255
VIZ09,2009-12-01 08:30,1,23.4,23.4,22.95,23.1,421
VIZ09,2009-12-01 09:00,1,23.15,23.4,23.1,23.25,174
VIZ09,2009-12-01 09:30,1,23.25,23.35,23.2,23.25,34
VIZ09,2009-12-01 10:00,1,23.25,23.25,23.1,23.15,124
VIZ09,2009-12-01 10:30,1,23.15,23.25,23.15,23.2,56
VIZ09,2009-12-01 11:00,1,23.2,23.3,23.15,23.3,59
VIZ09,2009-12-01 11:30,1,23.35,23.45,23.3,23.35,133
VIZ09,2009-12-01 12:00,1,23.35,23.35,23.25,23.25,34
VIZ09,2009-12-01 12:30,1,23.25,23.25,23.05,23.15,64
VIZ09,2009-12-01 13:00,1,23.2,23.2,23.1,23.1,72
VIZ09,2009-12-01 13:30,1,23.15,23.2,23.15,23.2,82
VIZ09,2009-12-01 14:00,1,23.25,23.25,23.1,23.2,80
VIZ09,2009-12-01 14:30,1,23.2,23.25,22.93,23.1,635
VIZ09,2009-12-01 15:00,1,23.1,23.15,23,23.05,1765
VIZ09,2009-12-02 08:30,2,23.15,23.25,22.95,23.1,257
VIZ09,2009-12-02 09:00,2,23.05,23.05,22.55,22.65,220
VIZ09,2009-12-02 09:30,2,22.7,22.7,22.6,22.68,60
VIZ09,2009-12-02 10:00,2,22.7,22.9,22.65,22.8,109
VIZ09,2009-12-02 10:30,2,22.85,23,22.8,22.9,160
VIZ09,2009-12-02 11:00,2,22.9,23.2,22.9,23.11,40
VIZ09,2009-12-02 11:30,2,23.15,23.15,23.05,23.05,37
VIZ09,2009-12-02 12:00,2,23.05,23.1,23,23.1,31
VIZ09,2009-12-02 12:30,2,23.1,23.1,22.95,23,41
VIZ09,2009-12-02 13:00,2,22.95,23.1,22.95,23.05,251
VIZ09,2009-12-02 13:30,2,23.05,23.15,22.95,23.1,136
VIZ09,2009-12-02 14:00,2,23.05,23.1,22.9,22.9,128
VIZ09,2009-12-02 14:30,2,22.95,23,22.75,22.8,185
VIZ09,2009-12-02 15:00,2,22.8,22.8,22.6,22.65,2026
VIZ09,2009-12-02 15:30,2,22.65,22.65,22.65,22.65,7
VIZ09,2009-12-03 08:30,3,22.5,22.65,22.25,22.55,301
VIZ09,2009-12-03 09:00,3,22.57,22.9,22.55,22.7,300
VIZ09,2009-12-03 09:30,3,22.73,22.9,22.65,22.8,211
VIZ09,2009-12-03 10:00,3,22.8,22.9,22.75,22.9,35
VIZ09,2009-12-03 10:30,3,22.85,23.05,22.85,23.05,89
VIZ09,2009-12-03 11:00,3,23.05,23.1,22.95,23,44
VIZ09,2009-12-03 11:30,3,23,23.06,22.9,22.95,59
VIZ09,2009-12-03 12:00,3,22.95,23.05,22.95,23,18
VIZ09,2009-12-03 12:30,3,22.9,22.9,22.75,22.85,41
VIZ09,2009-12-03 13:00,3,22.75,22.8,22.65,22.75,60
VIZ09,2009-12-03 13:30,3,22.8,22.9,22.8,22.9,41
VIZ09,2009-12-03 14:00,3,22.9,22.9,22.65,22.85,77
VIZ09,2009-12-03 14:30,3,22.8,23.35,22.8,23.3,175
VIZ09,2009-12-03 15:00,3,23.3,23.3,23.2,23.25,1940
VIZ09,2009-12-04 08:30,4,22.4,22.45,22,22.3,364
VIZ09,2009-12-04 09:00,4,22.25,22.6,22.25,22.5,222
VIZ09,2009-12-04 09:30,4,22.55,22.75,22.35,22.65,71
VIZ09,2009-12-04 10:00,4,22.65,22.75,22.5,22.65,89
VIZ09,2009-12-04 10:30,4,22.75,23.2,22.65,23.05,255
VIZ09,2009-12-04 11:00,4,23.05,23.1,22.9,23.05,106
VIZ09,2009-12-04 11:30,4,23.05,23.05,22.9,23.05,115
VIZ09,2009-12-04 12:00,4,23,23,22.9,23,66
VIZ09,2009-12-04 12:30,4,23.05,23.15,22.95,23.1,36
VIZ09,2009-12-04 13:00,4,23.1,23.3,23.05,23.2,40
VIZ09,2009-12-04 13:30,4,23.15,23.15,22.9,23,76
VIZ09,2009-12-04 14:00,4,23,23.1,22.9,22.95,99
VIZ09,2009-12-04 14:30,4,22.9,23,22.7,22.7,188
VIZ09,2009-12-04 15:00,4,22.73,22.75,22.45,22.6,1180
VIZ09,2009-12-07 08:30,7,22.7,22.75,22.25,22.34,373
VIZ09,2009-12-07 09:00,7,22.3,22.5,22.3,22.34,473
VIZ09,2009-12-07 09:30,7,22.3,22.4,22.3,22.35,315
VIZ09,2009-12-07 10:00,7,22.4,22.45,22.4,22.4,32
VIZ09,2009-12-07 10:30,7,22.45,22.5,22.35,22.4,630
VIZ09,2009-12-07 11:00,7,22.4,22.45,22.4,22.45,10
VIZ09,2009-12-07 11:30,7,22.42,22.55,22.4,22.4,795
VIZ09,2009-12-07 12:00,7,22.45,22.45,22.4,22.4,25
VIZ09,2009-12-07 12:30,7,22.45,22.45,22.4,22.45,29
VIZ09,2009-12-07 13:00,7,22.45,22.5,22.45,22.5,48
VIZ09,2009-12-07 13:30,7,22.45,22.6,22.43,22.5,265
VIZ09,2009-12-07 14:00,7,22.55,22.6,22.4,22.55,228
VIZ09,2009-12-07 14:30,7,22.55,22.55,22.45,22.49,175
VIZ09,2009-12-07 15:00,7,22.45,22.55,22.4,22.45,1712
VIZ09,2009-12-08 08:30,8,23.06,23.55,23,23.3,761
VIZ09,2009-12-08 09:00,8,23.3,23.35,23.2,23.2,143
VIZ09,2009-12-08 09:30,8,23.2,23.4,23.2,23.4,103
VIZ09,2009-12-08 10:00,8,23.4,23.4,23.15,23.15,343
VIZ09,2009-12-08 10:30,8,23.15,23.2,23.05,23.15,104
VIZ09,2009-12-08 11:00,8,23.1,23.15,23.05,23.15,13
VIZ09,2009-12-08 11:30,8,23.1,23.2,23.1,23.2,27
VIZ09,2009-12-08 12:00,8,23.15,23.3,23.15,23.3,41
VIZ09,2009-12-08 12:30,8,23.25,23.25,23.2,23.25,42
VIZ09,2009-12-08 13:00,8,23.25,23.35,23.25,23.35,22
VIZ09,2009-12-08 13:30,8,23.35,23.4,23.25,23.4,28
VIZ09,2009-12-08 14:00,8,23.4,23.45,23.25,23.35,71
VIZ09,2009-12-08 14:30,8,23.3,23.53,23.3,23.45,175
VIZ09,2009-12-08 15:00,8,23.5,23.6,23.45,23.45,1782
VIZ09,2009-12-09 08:30,9,23.45,23.7,23.35,23.55,154
VIZ09,2009-12-09 09:00,9,23.55,23.65,23.45,23.6,171
VIZ09,2009-12-09 09:30,9,23.55,23.7,23.15,23.25,411
VIZ09,2009-12-09 10:00,9,23.25,23.25,23.2,23.25,109
VIZ09,2009-12-09 10:30,9,23.25,23.3,23.15,23.2,176
VIZ09,2009-12-09 11:00,9,23.2,23.4,23.1,23.4,374
VIZ09,2009-12-09 11:30,9,23.4,23.45,23.35,23.4,126
VIZ09,2009-12-09 12:00,9,23.45,23.45,23.3,23.4,129
VIZ09,2009-12-09 12:30,9,23.45,23.6,23.45,23.6,38
VIZ09,2009-12-09 13:00,9,23.55,23.65,23.5,23.6,79
VIZ09,2009-12-09 13:30,9,23.6,23.6,23.4,23.4,60
VIZ09,2009-12-09 14:00,9,23.4,23.4,23.15,23.2,190
VIZ09,2009-12-09 14:30,9,23.2,23.25,23.1,23.15,115
VIZ09,2009-12-09 15:00,9,23.15,23.15,23,23.05,1590
VIZ09,2009-12-10 08:30,10,22.75,22.75,22.45,22.53,888
VIZ09,2009-12-10 09:00,10,22.55,22.79,22.5,22.65,226
VIZ09,2009-12-10 09:30,10,22.6,22.65,22.5,22.55,395
VIZ09,2009-12-10 10:00,10,22.55,22.6,22.5,22.6,43
VIZ09,2009-12-10 10:30,10,22.55,22.6,22.5,22.6,23
VIZ09,2009-12-10 11:00,10,22.55,22.6,22.49,22.6,119
VIZ09,2009-12-10 11:30,10,22.6,22.63,22.6,22.6,25
VIZ09,2009-12-10 12:00,10,22.65,22.65,22.6,22.65,22
VIZ09,2009-12-10 12:30,10,22.62,22.65,22.6,22.6,123
VIZ09,2009-12-10 13:00,10,22.55,22.55,22.5,22.5,29
VIZ09,2009-12-10 13:30,10,22.5,22.58,22.5,22.55,78
VIZ09,2009-12-10 14:00,10,22.55,22.7,22.55,22.7,23
VIZ09,2009-12-10 14:30,10,22.65,22.65,22.53,22.6,63
VIZ09,2009-12-10 15:00,10,22.6,22.6,22.5,22.55,1803
VIZ09,2009-12-11 08:30,11,22.3,22.45,22.1,22.25,313
VIZ09,2009-12-11 09:00,11,22.2,22.4,22.15,22.4,246
VIZ09,2009-12-11 09:30,11,22.4,22.4,22.3,22.3,91
VIZ09,2009-12-11 10:00,11,22.27,22.4,22.25,22.4,94
VIZ09,2009-12-11 10:30,11,22.4,22.55,22.4,22.5,107
VIZ09,2009-12-11 11:00,11,22.5,22.5,22.4,22.4,41
VIZ09,2009-12-11 11:30,11,22.5,22.5,22.4,22.4,34
VIZ09,2009-12-11 12:00,11,22.4,22.45,22.3,22.4,72
VIZ09,2009-12-11 12:30,11,22.35,22.35,22.25,22.35,48
VIZ09,2009-12-11 13:00,11,22.3,22.3,22.25,22.3,48
VIZ09,2009-12-11 13:30,11,22.3,22.35,22.3,22.3,40
VIZ09,2009-12-11 14:00,11,22.3,22.3,22.15,22.25,182
VIZ09,2009-12-11 14:30,11,22.2,22.2,22.05,22.1,443
VIZ09,2009-12-11 15:00,11,22.1,22.2,22.05,22.05,1630
VIZ09,2009-12-14 08:30,14,21.85,22.05,21.7,21.8,493
VIZ09,2009-12-14 09:00,14,21.75,21.85,21.65,21.75,441
VIZ09,2009-12-14 09:30,14,21.75,21.75,21.65,21.65,88
VIZ09,2009-12-14 10:00,14,21.69,21.7,21.6,21.6,22
VIZ09,2009-12-14 10:30,14,21.6,21.65,21.5,21.55,253
VIZ09,2009-12-14 11:00,14,21.56,21.56,21.4,21.45,139
VIZ09,2009-12-14 11:30,14,21.45,21.45,21.35,21.4,41
VIZ09,2009-12-14 12:00,14,21.45,21.45,21.39,21.43,76
VIZ09,2009-12-14 12:30,14,21.4,21.4,21.35,21.35,67
VIZ09,2009-12-14 13:00,14,21.35,21.35,21.25,21.3,117
VIZ09,2009-12-14 13:30,14,21.3,21.3,21.25,21.25,30
VIZ09,2009-12-14 14:00,14,21.29,21.29,21.15,21.15,131
VIZ09,2009-12-14 14:30,14,21.2,21.25,21.08,21.15,217
VIZ09,2009-12-14 15:00,14,21.13,21.25,21.1,21.2,1776
VIZ09,2009-12-15 08:30,15,21.39,21.45,21.2,21.3,176
VIZ09,2009-12-15 09:00,15,21.3,21.3,21.1,21.2,201
VIZ09,2009-12-15 09:30,15,21.15,21.25,21,21.05,279
VIZ09,2009-12-15 10:00,15,21.05,21.05,20.98,21.05,115
VIZ09,2009-12-15 10:30,15,21.05,21.2,21,21.05,323
VIZ09,2009-12-15 11:00,15,21,21.2,21,21.1,149
VIZ09,2009-12-15 11:30,15,21.15,21.15,21.1,21.1,29
VIZ09,2009-12-15 12:00,15,21.15,21.3,21,21.3,921
VIZ09,2009-12-15 12:30,15,21.3,21.35,21.25,21.3,371
VIZ09,2009-12-15 13:00,15,21.25,21.35,21.25,21.3,40
VIZ09,2009-12-15 13:30,15,21.3,21.35,21.2,21.25,558
VIZ09,2009-12-15 14:00,15,21.2,21.25,21.15,21.25,737
VIZ09,2009-12-15 14:30,15,21.3,21.65,21.3,21.55,417
VIZ09,2009-12-15 15:00,15,21.5,21.55,21.4,21.4,406
VIZ09,2009-12-15 15:30,15,21.3,21.3,21.3,21.3,1319