VIZ10,2010-04-27 09:00,27,24.45,24.45,24.45,24.45,3
VIZ10,2010-04-27 09:30,27,24.45,24.45,24.45,24.45,1
VIZ10,2010-04-27 10:00,27,24.45,24.6,24.45,24.55,58
VIZ10,2010-04-27 10:30,27,24.6,24.8,24.6,24.8,14
VIZ10,2010-04-27 11:00,27,24.8,24.85,24.8,24.85,17
VIZ10,2010-04-27 12:00,27,24.85,24.85,24.85,24.85,13
VIZ10,2010-04-27 12:30,27,24.85,24.85,24.85,24.85,5
VIZ10,2010-04-27 13:00,27,24.9,24.9,24.9,24.9,1
VIZ10,2010-04-27 13:30,27,24.95,25,24.95,25,4
VIZ10,2010-04-27 14:00,27,25,25,25,25,3
VIZ10,2010-04-27 14:30,27,25.05,25.2,25.05,25.2,10
VIZ10,2010-04-27 15:00,27,25.25,25.25,25.25,25.25,5
VIZ10,2010-04-28 08:30,28,25.05,25.05,25.05,25.05,6
VIZ10,2010-04-28 09:00,28,25.1,25.1,25.1,25.1,8
VIZ10,2010-04-28 10:00,28,25.1,25.1,25.1,25.1,9
VIZ10,2010-04-28 10:30,28,25.1,25.25,25.1,25.25,20
VIZ10,2010-04-28 11:00,28,25.25,25.3,25.25,25.25,8
VIZ10,2010-04-28 11:30,28,25.25,25.25,25.25,25.25,1
VIZ10,2010-04-28 12:00,28,25.2,25.2,25.2,25.2,3
VIZ10,2010-04-28 12:30,28,25.25,25.3,25.25,25.25,11
VIZ10,2010-04-28 13:30,28,25.2,25.2,25.2,25.2,2
VIZ10,2010-04-28 14:00,28,25.2,25.2,25.2,25.2,6
VIZ10,2010-04-28 14:30,28,25.2,25.2,25.2,25.2,2
VIZ10,2010-04-28 15:00,28,25.2,25.25,25.2,25.25,5
VIZ10,2010-04-29 08:30,29,25.2,25.2,25.2,25.2,1
VIZ10,2010-04-29 09:00,29,25.15,25.15,25.15,25.15,4
VIZ10,2010-04-29 09:30,29,25.1,25.1,25.1,25.1,5
VIZ10,2010-04-29 10:00,29,25.05,25.1,25.05,25.1,8
VIZ10,2010-04-29 11:30,29,25.1,25.1,25.1,25.1,6
VIZ10,2010-04-29 12:30,29,25.1,25.1,25.1,25.1,1
VIZ10,2010-04-29 13:30,29,25.1,25.1,25.1,25.1,2
VIZ10,2010-04-29 14:00,29,25.15,25.2,25.15,25.2,6
VIZ10,2010-04-29 14:30,29,25.15,25.15,25.15,25.15,1
VIZ10,2010-04-30 08:30,30,25.2,25.2,25.2,25.2,1
VIZ10,2010-04-30 09:00,30,25.2,25.2,25.2,25.2,5
VIZ10,2010-04-30 09:30,30,25.25,25.25,25.25,25.25,1
VIZ10,2010-04-30 10:30,30,25.2,25.2,25.2,25.2,5
VIZ10,2010-04-30 11:00,30,25.25,25.3,25.25,25.3,8
VIZ10,2010-04-30 11:30,30,25.3,25.4,25.3,25.4,5
VIZ10,2010-04-30 12:00,30,25.45,25.45,25.45,25.45,1
VIZ10,2010-04-30 13:30,30,25.5,25.5,25.5,25.5,1
VIZ10,2010-04-30 14:00,30,25.65,25.75,25.65,25.75,15
VIZ10,2010-04-30 14:30,30,25.75,25.9,25.75,25.9,14
VIZ10,2010-04-30 15:00,30,25.9,25.9,25.9,25.9,2
VIZ10,2010-05-03 08:30,3,25.7,25.7,25.65,25.65,2
VIZ10,2010-05-03 09:00,3,25.6,25.6,25.6,25.6,3
VIZ10,2010-05-03 09:30,3,25.7,25.7,25.7,25.7,2
VIZ10,2010-05-03 11:00,3,25.65,25.65,25.65,25.65,5
VIZ10,2010-05-03 11:30,3,25.6,25.6,25.6,25.6,5
VIZ10,2010-05-03 13:00,3,25.65,25.65,25.65,25.65,1
VIZ10,2010-05-03 15:00,3,25.65,25.65,25.65,25.65,3
VIZ10,2010-05-04 08:30,4,26.1,26.35,26.1,26.35,24
VIZ10,2010-05-04 09:00,4,26.35,26.45,26.35,26.45,31
VIZ10,2010-05-04 09:30,4,26.4,26.65,26.4,26.65,43
VIZ10,2010-05-04 10:00,4,26.65,26.7,26.65,26.7,40
VIZ10,2010-05-04 10:30,4,26.65,26.7,26.65,26.7,15
VIZ10,2010-05-04 11:00,4,26.75,26.75,26.75,26.75,12
VIZ10,2010-05-04 11:30,4,26.75,26.75,26.7,26.7,44
VIZ10,2010-05-04 12:00,4,26.75,26.8,26.75,26.8,13
VIZ10,2010-05-04 13:00,4,26.8,26.8,26.8,26.8,3
VIZ10,2010-05-04 13:30,4,26.75,26.75,26.75,26.75,20
VIZ10,2010-05-04 14:00,4,26.8,26.8,26.8,26.8,4
VIZ10,2010-05-04 14:30,4,26.85,26.85,26.85,26.85,9
VIZ10,2010-05-04 15:00,4,26.8,26.8,26.8,26.8,1
VIZ10,2010-05-05 08:30,5,27.45,27.75,27.45,27.65,19
VIZ10,2010-05-05 09:00,5,27.65,27.65,27.15,27.15,10
VIZ10,2010-05-05 09:30,5,27.05,27.15,27,27,21
VIZ10,2010-05-05 10:00,5,27,27,27,27,5
VIZ10,2010-05-05 10:30,5,27,27,27,27,3
VIZ10,2010-05-05 11:30,5,26.95,26.95,26.95,26.95,26
VIZ10,2010-05-05 12:00,5,27,27.05,27,27.05,20
VIZ10,2010-05-05 12:30,5,27,27,27,27,1
VIZ10,2010-05-05 13:00,5,27.05,27.3,27.05,27.3,29
VIZ10,2010-05-05 13:30,5,27.3,27.6,27.3,27.6,27
VIZ10,2010-05-05 14:00,5,27.65,27.65,27.63,27.65,32
VIZ10,2010-05-05 14:30,5,27.7,27.7,27.65,27.65,8
VIZ10,2010-05-06 08:30,6,28,28,27.85,27.85,8
VIZ10,2010-05-06 09:00,6,27.8,27.8,27.7,27.7,10
VIZ10,2010-05-06 09:30,6,27.75,27.85,27.75,27.85,36
VIZ10,2010-05-06 10:00,6,27.9,27.95,27.9,27.93,9
VIZ10,2010-05-06 10:30,6,27.95,28.05,27.95,28.05,5
VIZ10,2010-05-06 11:00,6,28.05,28.05,28.05,28.05,5
VIZ10,2010-05-06 11:30,6,28.1,28.1,28.1,28.1,3
VIZ10,2010-05-06 12:00,6,28.15,28.25,28.15,28.25,7
VIZ10,2010-05-06 12:30,6,28.3,28.4,28.3,28.4,8
VIZ10,2010-05-06 13:00,6,28.45,28.75,28.45,28.6,12
VIZ10,2010-05-06 13:30,6,28.9,29.95,28.9,29.95,11
VIZ10,2010-05-06 14:00,6,30,30.8,29.7,29.8,37
VIZ10,2010-05-06 14:30,6,29.75,29.8,29.15,29.25,43
VIZ10,2010-05-06 15:00,6,29.25,29.65,29.05,29.55,44
VIZ10,2010-05-07 08:30,7,29.9,29.9,29.75,29.85,6
VIZ10,2010-05-07 09:00,7,29.85,30.7,29.85,30.65,17
VIZ10,2010-05-07 09:30,7,30.65,30.7,30.35,30.35,20
VIZ10,2010-05-07 10:00,7,30.3,30.3,29.9,29.9,20
VIZ10,2010-05-07 10:30,7,29.95,29.95,29.9,29.9,4
VIZ10,2010-05-07 11:00,7,29.9,29.9,29.7,29.7,23
VIZ10,2010-05-07 11:30,7,29.75,29.75,29.75,29.75,50
VIZ10,2010-05-07 12:30,7,29.75,29.75,29.65,29.65,62
VIZ10,2010-05-07 13:00,7,29.75,30.05,29.75,30.05,92
VIZ10,2010-05-07 13:30,7,30.05,31,30.05,30.9,58
VIZ10,2010-05-07 14:00,7,30.85,30.85,30.85,30.85,1
VIZ10,2010-05-07 14:30,7,30.8,30.8,30.75,30.75,7
VIZ10,2010-05-07 15:00,7,30.78,30.8,30.75,30.8,7
VIZ10,2010-05-10 08:30,10,26.5,26.85,26.5,26.8,15
VIZ10,2010-05-10 09:00,10,26.85,27.55,26.85,27.55,22
VIZ10,2010-05-10 09:30,10,27.6,27.85,27.6,27.75,19
VIZ10,2010-05-10 10:00,10,27.8,27.85,27.8,27.85,3
VIZ10,2010-05-10 10:30,10,27.8,27.8,27.8,27.8,3
VIZ10,2010-05-10 11:30,10,27.9,27.95,27.9,27.95,2
VIZ10,2010-05-10 12:00,10,27.95,28.15,27.95,28.15,3
VIZ10,2010-05-10 13:00,10,28.3,28.3,28.3,28.3,1
VIZ10,2010-05-10 13:30,10,28.3,28.3,28.3,28.3,1
VIZ10,2010-05-10 14:00,10,28.4,28.55,28.4,28.55,20
VIZ10,2010-05-10 15:00,10,28.45,28.45,28.45,28.45,3
VIZ10,2010-05-11 08:30,11,28.95,28.95,28.85,28.85,14
VIZ10,2010-05-11 09:00,11,28.8,28.8,28.75,28.75,14
VIZ10,2010-05-11 09:30,11,28.7,28.7,28.7,28.7,1
VIZ10,2010-05-11 10:00,11,28.7,28.7,28.65,28.65,5
VIZ10,2010-05-11 10:30,11,28.6,28.6,28.5,28.5,6
VIZ10,2010-05-11 11:00,11,28.45,28.45,28.4,28.4,3
VIZ10,2010-05-11 11:30,11,28.35,28.35,28.35,28.35,1
VIZ10,2010-05-11 12:30,11,28.35,28.35,28.3,28.3,5
VIZ10,2010-05-11 13:00,11,28.3,28.4,28.3,28.4,8
VIZ10,2010-05-11 13:30,11,28.4,28.45,28.4,28.4,5
VIZ10,2010-05-11 14:00,11,28.45,28.6,28.45,28.6,10
VIZ10,2010-05-11 14:30,11,28.55,28.55,28.55,28.55,1
VIZ10,2010-05-11 15:00,11,28.55,28.55,28.55,28.55,24
VIZ10,2010-05-12 08:30,12,28.25,28.25,28.1,28.1,8
VIZ10,2010-05-12 09:00,12,28.05,28.1,27.85,27.85,8
VIZ10,2010-05-12 09:30,12,27.8,27.8,27.75,27.75,11
VIZ10,2010-05-12 10:00,12,27.75,27.75,27.73,27.73,2
VIZ10,2010-05-12 10:30,12,27.7,27.7,27.7,27.7,1
VIZ10,2010-05-12 11:30,12,27.65,27.65,27.65,27.65,10
VIZ10,2010-05-12 12:30,12,27.7,27.7,27.7,27.7,1
VIZ10,2010-05-12 13:30,12,27.7,27.7,27.7,27.7,3
VIZ10,2010-05-12 14:00,12,27.75,27.75,27.65,27.65,6
VIZ10,2010-05-12 14:30,12,27.75,27.75,27.75,27.75,2
VIZ10,2010-05-12 15:00,12,27.75,27.75,27.75,27.75,10
VIZ10,2010-05-13 08:30,13,28.05,28.05,27.85,27.85,3
VIZ10,2010-05-13 09:00,13,27.8,27.8,27.55,27.6,38
VIZ10,2010-05-13 09:30,13,27.6,27.6,27.45,27.45,75
VIZ10,2010-05-13 10:00,13,27.5,27.5,27.35,27.35,7
VIZ10,2010-05-13 10:30,13,27.4,27.4,27.4,27.4,1
VIZ10,2010-05-13 11:00,13,27.4,27.45,27.4,27.45,2
VIZ10,2010-05-13 11:30,13,27.4,27.5,27.35,27.35,18
VIZ10,2010-05-13 12:00,13,27.45,27.45,27.45,27.45,1
VIZ10,2010-05-13 13:00,13,27.4,27.4,27.4,27.4,50
VIZ10,2010-05-13 13:30,13,27.5,27.55,27.5,27.55,7
VIZ10,2010-05-13 14:00,13,27.55,27.6,27.55,27.55,32
VIZ10,2010-05-13 14:30,13,27.65,27.7,27.6,27.65,31
VIZ10,2010-05-13 15:00,13,27.75,27.75,27.75,27.75,3
VIZ10,2010-05-14 08:30,14,28.3,28.35,28.3,28.35,3
VIZ10,2010-05-14 09:00,14,28.45,28.5,28.45,28.5,13
VIZ10,2010-05-14 09:30,14,28.55,28.55,28.55,28.55,5
VIZ10,2010-05-14 10:00,14,28.6,28.85,28.6,28.85,16
VIZ10,2010-05-14 10:30,14,28.85,28.85,28.85,28.85,5
VIZ10,2010-05-14 11:00,14,28.9,29.15,28.9,29.1,13
VIZ10,2010-05-14 11:30,14,29.1,29.1,28.95,28.95,14
VIZ10,2010-05-14 12:00,14,28.95,28.95,28.9,28.9,4
VIZ10,2010-05-14 12:30,14,28.95,28.95,28.95,28.95,6
VIZ10,2010-05-14 13:00,14,29,29,29,29,2
VIZ10,2010-05-14 14:00,14,29,29.05,29,29.05,10
VIZ10,2010-05-14 14:30,14,29.1,29.1,28.95,28.95,9
VIZ10,2010-05-14 15:00,14,28.95,29,28.95,29,7
VIZ10,2010-05-17 08:30,17,28.55,28.85,28.5,28.85,19
VIZ10,2010-05-17 09:00,17,28.9,28.9,28.9,28.9,9
VIZ10,2010-05-17 09:30,17,28.95,29,28.95,29,11
VIZ10,2010-05-17 10:00,17,29.05,29.1,29.05,29.1,18
VIZ10,2010-05-17 10:30,17,29.15,29.15,29.15,29.15,9
VIZ10,2010-05-17 11:00,17,29.3,29.3,29.3,29.3,1
VIZ10,2010-05-17 12:30,17,29.45,29.45,29.45,29.45,4
VIZ10,2010-05-17 13:00,17,29.5,29.5,29.5,29.5,3
VIZ10,2010-05-17 14:00,17,29.5,29.51,29.5,29.5,8
VIZ10,2010-05-17 14:30,17,29.45,29.45,29.35,29.35,17
VIZ10,2010-05-17 15:00,17,29.45,29.45,29.45,29.45,2
VIZ10,2010-05-18 08:30,18,28.95,29,28.8,28.8,20
VIZ10,2010-05-18 09:00,18,28.8,28.85,28.8,28.85,9
VIZ10,2010-05-18 09:30,18,28.9,29.25,28.9,29.25,10
VIZ10,2010-05-18 10:00,18,29.25,29.25,29.25,29.25,5
VIZ10,2010-05-18 10:30,18,29.2,29.2,29.2,29.2,6
VIZ10,2010-05-18 11:00,18,29.3,29.4,29.3,29.4,6
VIZ10,2010-05-18 11:30,18,29.4,29.4,29.4,29.4,2
VIZ10,2010-05-18 12:00,18,29.45,29.45,29.45,29.45,1
VIZ10,2010-05-18 12:30,18,29.45,29.6,29.45,29.6,11
VIZ10,2010-05-18 14:00,18,29.95,30,29.75,30,7
VIZ10,2010-05-18 14:30,18,29.95,30,29.95,30,5
VIZ10,2010-05-18 15:00,18,30.05,30.15,30.05,30.15,10
VIZ10,2010-05-19 08:30,19,31.35,31.35,30.4,30.4,11
VIZ10,2010-05-19 09:00,19,30.4,30.5,30.4,30.5,13
VIZ10,2010-05-19 09:30,19,30.5,30.65,30.5,30.65,4
VIZ10,2010-05-19 10:00,19,30.75,30.75,30.75,30.75,1
VIZ10,2010-05-19 10:30,19,30.8,30.9,30.8,30.9,6
VIZ10,2010-05-19 11:00,19,30.9,30.9,30.75,30.75,9
VIZ10,2010-05-19 11:30,19,30.9,30.9,30.9,30.9,2
VIZ10,2010-05-19 12:00,19,30.85,30.85,30.75,30.75,9
VIZ10,2010-05-19 12:30,19,30.8,30.8,30.6,30.6,12
VIZ10,2010-05-19 13:00,19,30.6,30.6,30.6,30.6,1
VIZ10,2010-05-19 13:30,19,30.65,30.65,30.65,30.65,2
VIZ10,2010-05-19 14:30,19,30.65,30.75,30.55,30.75,8
VIZ10,2010-05-19 15:00,19,30.8,30.85,30.75,30.85,7
VIZ10,2010-05-20 08:30,20,32.1,32.1,31.85,31.85,11
VIZ10,2010-05-20 09:00,20,32,32.5,31.7,32.5,106
VIZ10,2010-05-20 09:30,20,32.2,32.2,32.2,32.2,2
VIZ10,2010-05-20 10:00,20,32.25,32.3,32.25,32.3,4
VIZ10,2010-05-20 10:30,20,32.2,32.3,32.15,32.2,5
VIZ10,2010-05-20 11:00,20,32.35,32.35,32.35,32.35,2
VIZ10,2010-05-20 11:30,20,32.35,32.5,32.35,32.5,10
VIZ10,2010-05-20 12:00,20,32.5,32.5,32.45,32.45,5
VIZ10,2010-05-20 12:30,20,32.45,32.46,32.4,32.4,13
VIZ10,2010-05-20 13:00,20,32.55,32.55,32.3,32.3,7
VIZ10,2010-05-20 13:30,20,32.25,32.25,32.2,32.21,4
VIZ10,2010-05-20 14:00,20,32.55,32.55,32.55,32.55,1
VIZ10,2010-05-20 14:30,20,32.6,32.7,32.6,32.65,6
VIZ10,2010-05-20 15:00,20,32.9,32.9,32.85,32.85,4
VIZ10,2010-05-21 08:30,21,33.3,33.3,32.35,32.4,17
VIZ10,2010-05-21 09:00,21,32.35,32.35,31.55,32.2,31
VIZ10,2010-05-21 09:30,21,32.3,32.3,32.3,32.3,2
VIZ10,2010-05-21 10:00,21,32.3,32.3,32.1,32.1,11
VIZ10,2010-05-21 10:30,21,32.1,32.1,32,32,15
VIZ10,2010-05-21 11:00,21,32.1,32.2,32,32.15,9
VIZ10,2010-05-21 11:30,21,32.2,32.25,32.15,32.2,5
VIZ10,2010-05-21 12:00,21,32.2,32.5,32.2,32.5,32
VIZ10,2010-05-21 12:30,21,32.5,32.5,32.5,32.5,13
VIZ10,2010-05-21 13:00,21,32.4,32.4,32.3,32.4,5
VIZ10,2010-05-21 13:30,21,32.3,32.6,32.3,32.55,17
VIZ10,2010-05-21 14:00,21,32.65,32.95,32.65,32.95,6
VIZ10,2010-05-21 14:30,21,32.9,32.95,32.8,32.95,9
VIZ10,2010-05-21 15:00,21,32.8,32.9,32.75,32.9,3
VIZ10,2010-05-24 08:30,24,32.6,32.8,32.6,32.8,6
VIZ10,2010-05-24 09:00,24,32.8,32.8,32.8,32.8,3
VIZ10,2010-05-24 09:30,24,32.75,32.8,32.55,32.8,8
VIZ10,2010-05-24 10:00,24,32.75,32.8,32.7,32.7,9
VIZ10,2010-05-24 10:30,24,32.8,32.8,32.65,32.65,3
VIZ10,2010-05-24 11:00,24,32.65,32.65,32.65,32.65,9
VIZ10,2010-05-24 11:30,24,32.65,32.7,32.55,32.55,9
VIZ10,2010-05-24 12:30,24,32.55,32.55,32.55,32.55,2
VIZ10,2010-05-24 13:00,24,32.5,32.5,32.5,32.5,3
VIZ10,2010-05-24 13:30,24,32.45,32.6,32.45,32.55,5
VIZ10,2010-05-24 14:00,24,32.65,32.8,32.65,32.8,11
VIZ10,2010-05-24 14:30,24,32.85,32.85,32.75,32.85,12
VIZ10,2010-05-24 15:00,24,32.9,32.95,32.85,32.95,12
VIZ10,2010-05-25 08:30,25,34.2,34.4,34,34.05,20
VIZ10,2010-05-25 09:00,25,33.95,34.25,33.3,33.5,38
VIZ10,2010-05-25 09:30,25,33.55,33.6,33.45,33.55,20
VIZ10,2010-05-25 10:00,25,33.45,33.5,33.35,33.43,16
VIZ10,2010-05-25 10:30,25,33.45,33.5,33.4,33.45,53
VIZ10,2010-05-25 11:00,25,33.4,33.4,33.3,33.3,12
VIZ10,2010-05-25 11:30,25,33.35,33.35,33.08,33.3,18
VIZ10,2010-05-25 12:00,25,33.25,33.3,33.25,33.3,5
VIZ10,2010-05-25 12:30,25,33.35,33.35,33.35,33.35,2
VIZ10,2010-05-25 13:00,25,33.3,33.3,33.3,33.3,1
VIZ10,2010-05-25 13:30,25,33.3,33.3,33.2,33.2,9
VIZ10,2010-05-25 14:00,25,33.15,33.15,32.7,32.7,17
VIZ10,2010-05-25 14:30,25,32.7,32.8,32.7,32.7,6
VIZ10,2010-05-25 15:00,25,32.7,32.75,32.65,32.75,1007
VIZ10,2010-05-26 08:30,26,31.7,32.1,31.6,32,36
VIZ10,2010-05-26 09:00,26,31.95,31.95,31.85,31.85,19
VIZ10,2010-05-26 09:30,26,31.9,31.9,31.85,31.85,2
VIZ10,2010-05-26 10:00,26,31.8,31.8,31.8,31.8,7
VIZ10,2010-05-26 10:30,26,31.75,31.75,31.75,31.75,5
VIZ10,2010-05-26 11:00,26,31.85,31.9,31.85,31.9,52
VIZ10,2010-05-26 11:30,26,31.85,31.95,31.85,31.95,24
VIZ10,2010-05-26 12:00,26,31.9,31.95,31.9,31.95,16
VIZ10,2010-05-26 12:30,26,32,32,31.95,31.95,7
VIZ10,2010-05-26 13:30,26,31.95,32.1,31.95,32.1,25
VIZ10,2010-05-26 14:00,26,32.05,32.15,32.05,32.15,14
VIZ10,2010-05-26 14:30,26,32.1,32.3,32.1,32.25,14
VIZ10,2010-05-26 15:00,26,32.35,32.38,32.3,32.38,16
VIZ10,2010-05-27 08:30,27,31.45,31.6,31.45,31.55,20
VIZ10,2010-05-27 09:00,27,31.6,31.6,31.3,31.3,16
VIZ10,2010-05-27 09:30,27,31.35,31.35,31.25,31.35,9
VIZ10,2010-05-27 10:00,27,31.35,31.4,31.35,31.4,3
VIZ10,2010-05-27 10:30,27,31.4,31.45,31.4,31.45,6
VIZ10,2010-05-27 11:00,27,31.4,31.4,31.4,31.4,1
VIZ10,2010-05-27 11:30,27,31.5,31.5,31.5,31.5,5
VIZ10,2010-05-27 12:00,27,31.5,31.5,31.5,31.5,1
VIZ10,2010-05-27 12:30,27,31.5,31.5,31.45,31.45,11
VIZ10,2010-05-27 13:00,27,31.45,31.45,31.35,31.35,7
VIZ10,2010-05-27 13:30,27,31.35,31.35,31.3,31.35,5
VIZ10,2010-05-27 14:00,27,31.45,31.45,31.45,31.45,1
VIZ10,2010-05-27 14:30,27,31.45,31.5,31.4,31.4,10
VIZ10,2010-05-27 15:00,27,31.35,31.35,31.3,31.3,11
VIZ10,2010-05-28 08:30,28,31.15,31.25,31.15,31.15,7
VIZ10,2010-05-28 09:00,28,31.15,31.15,31,31,8
VIZ10,2010-05-28 09:30,28,31.2,31.2,31.2,31.2,1
VIZ10,2010-05-28 10:00,28,31.3,31.4,31.3,31.4,4
VIZ10,2010-05-28 10:30,28,31.35,31.35,31.35,31.35,2
VIZ10,2010-05-28 11:00,28,31.3,31.3,31.3,31.3,2
VIZ10,2010-05-28 11:30,28,31.4,31.6,31.35,31.45,20
VIZ10,2010-05-28 12:00,28,31.45,31.45,31.4,31.4,2
VIZ10,2010-05-28 12:30,28,31.4,31.4,31.4,31.4,2
VIZ10,2010-05-28 13:00,28,31.4,31.4,31.4,31.4,1
VIZ10,2010-05-28 13:30,28,31.35,31.37,31.35,31.35,3
VIZ10,2010-05-28 14:00,28,31.4,31.4,31.3,31.3,5
VIZ10,2010-05-28 14:30,28,31.4,31.4,31.4,31.4,1
VIZ10,2010-05-28 15:00,28,31.3,31.4,31.2,31.4,16
VIZ10,2010-06-01 08:30,1,32.52,32.52,31.55,31.55,6
VIZ10,2010-06-01 09:00,1,31.5,31.5,31.25,31.4,11
VIZ10,2010-06-01 09:30,1,31.25,31.4,31.25,31.35,6
VIZ10,2010-06-01 10:00,1,31.4,31.4,31.4,31.4,2
VIZ10,2010-06-01 12:30,1,31.45,31.45,31.45,31.45,2
VIZ10,2010-06-01 13:00,1,31.45,31.5,31.3,31.35,20
VIZ10,2010-06-01 13:30,1,31.35,31.5,31.35,31.35,8
VIZ10,2010-06-01 14:00,1,31.35,31.5,31.35,31.5,11
VIZ10,2010-06-01 14:30,1,31.5,31.65,31.45,31.65,24
VIZ10,2010-06-01 15:00,1,31.65,31.85,31.65,31.85,23
VIZ10,2010-06-02 08:30,2,31.65,31.85,31.6,31.85,8
VIZ10,2010-06-02 09:30,2,31.8,31.8,31.8,31.8,5
VIZ10,2010-06-02 10:00,2,31.75,31.75,31.75,31.75,3
VIZ10,2010-06-02 10:30,2,31.75,31.75,31.5,31.65,44
VIZ10,2010-06-02 11:00,2,31.6,31.65,31.6,31.6,4
VIZ10,2010-06-02 11:30,2,31.55,31.55,31.55,31.55,1
VIZ10,2010-06-02 12:00,2,31.65,31.65,31.65,31.65,1
VIZ10,2010-06-02 12:30,2,31.65,31.65,31.65,31.65,3
VIZ10,2010-06-02 13:30,2,31.55,31.55,31.4,31.41,24
VIZ10,2010-06-02 14:00,2,31.55,31.55,31.4,31.43,21
VIZ10,2010-06-02 14:30,2,31.4,31.4,31.25,31.25,33
VIZ10,2010-06-02 15:00,2,31.25,31.3,31.2,31.2,199
VIZ10,2010-06-03 08:30,3,31.07,31.14,30.8,30.85,57
VIZ10,2010-06-03 09:00,3,30.8,31.25,30.8,31.25,51
VIZ10,2010-06-03 09:30,3,30.83,30.83,30.75,30.75,24
VIZ10,2010-06-03 10:00,3,30.75,30.8,30.7,30.8,8
VIZ10,2010-06-03 11:00,3,30.85,31.05,30.85,31,47
VIZ10,2010-06-03 11:30,3,31,31.01,30.95,30.95,8
VIZ10,2010-06-03 12:00,3,31.05,31.1,30.95,31,12
VIZ10,2010-06-03 12:30,3,30.95,30.95,30.9,30.9,7
VIZ10,2010-06-03 13:00,3,30.85,30.85,30.8,30.8,9
VIZ10,2010-06-03 13:30,3,30.85,30.85,30.85,30.85,6
VIZ10,2010-06-03 14:00,3,30.85,30.95,30.8,30.85,20
VIZ10,2010-06-03 14:30,3,30.9,30.9,30.85,30.85,23
VIZ10,2010-06-03 15:00,3,30.8,30.8,30.75,30.8,11
VIZ10,2010-06-04 08:30,4,31.8,31.8,31.2,31.2,57
VIZ10,2010-06-04 09:00,4,31.25,31.25,31.25,31.25,5
VIZ10,2010-06-04 09:30,4,31.25,31.3,31.25,31.25,4
VIZ10,2010-06-04 10:00,4,31.3,31.35,31.3,31.35,5
VIZ10,2010-06-04 10:30,4,31.35,31.35,31.25,31.25,8
VIZ10,2010-06-04 11:00,4,31.35,31.4,31.35,31.35,6
VIZ10,2010-06-04 11:30,4,31.35,31.35,31.35,31.35,3
VIZ10,2010-06-04 12:00,4,31.4,31.4,31.4,31.4,2
VIZ10,2010-06-04 12:30,4,31.45,31.45,31.45,31.45,3
VIZ10,2010-06-04 13:00,4,31.45,31.55,31.45,31.55,4
VIZ10,2010-06-04 13:30,4,31.55,31.6,31.55,31.55,31
VIZ10,2010-06-04 14:00,4,31.55,31.6,31.4,31.6,14
VIZ10,2010-06-04 14:30,4,31.55,31.6,31.5,31.5,11
VIZ10,2010-06-04 15:00,4,31.5,31.75,31.5,31.65,31
VIZ10,2010-06-07 08:30,7,31.55,31.7,31.55,31.55,13
VIZ10,2010-06-07 09:00,7,31.7,31.7,31.5,31.5,6
VIZ10,2010-06-07 09:30,7,31.6,31.6,31.6,31.6,4
VIZ10,2010-06-07 10:30,7,31.65,31.65,31.65,31.65,1
VIZ10,2010-06-07 12:00,7,31.6,31.6,31.6,31.6,1
VIZ10,2010-06-07 12:30,7,31.65,31.65,31.65,31.65,1
VIZ10,2010-06-07 13:00,7,31.64,31.65,31.6,31.6,35
VIZ10,2010-06-07 13:30,7,31.7,31.7,31.65,31.7,5
VIZ10,2010-06-07 14:00,7,31.7,32,31.7,31.95,38
VIZ10,2010-06-07 14:30,7,31.95,31.95,31.9,31.9,9
VIZ10,2010-06-07 15:00,7,31.9,31.95,31.9,31.95,18
VIZ10,2010-06-08 08:30,8,31.8,31.8,31.65,31.7,38
VIZ10,2010-06-08 09:00,8,31.6,31.75,31.6,31.75,7
VIZ10,2010-06-08 09:30,8,31.8,31.85,31.75,31.75,10
VIZ10,2010-06-08 10:00,8,31.85,31.95,31.8,31.8,14
VIZ10,2010-06-08 10:30,8,31.75,31.75,31.7,31.7,4
VIZ10,2010-06-08 11:00,8,31.65,31.7,31.65,31.7,6
VIZ10,2010-06-08 11:30,8,31.65,31.65,31.55,31.55,9
VIZ10,2010-06-08 12:30,8,31.6,31.8,31.5,31.7,39
VIZ10,2010-06-08 13:00,8,31.7,31.8,31.65,31.65,5
VIZ10,2010-06-08 13:30,8,31.65,31.7,31.65,31.7,2
VIZ10,2010-06-08 14:00,8,31.7,31.7,31.7,31.7,1
VIZ10,2010-06-08 14:30,8,31.65,31.7,31.6,31.65,9
VIZ10,2010-06-08 15:00,8,31.6,31.6,31.55,31.6,13
VIZ10,2010-06-09 08:30,9,31.35,31.4,31.3,31.3,20
VIZ10,2010-06-09 09:00,9,31.4,31.4,31.4,31.4,2
VIZ10,2010-06-09 09:30,9,31.4,31.4,31.35,31.35,4
VIZ10,2010-06-09 10:00,9,31.3,31.3,31.2,31.25,9
VIZ10,2010-06-09 10:30,9,31.29,31.3,31.14,31.2,13
VIZ10,2010-06-09 11:00,9,31.2,31.2,31.2,31.2,2
VIZ10,2010-06-09 11:30,9,31.2,31.2,31.15,31.15,5
VIZ10,2010-06-09 12:00,9,31.25,31.25,31.25,31.25,4
VIZ10,2010-06-09 12:30,9,31.3,31.3,31.25,31.3,26
VIZ10,2010-06-09 13:00,9,31.35,31.4,31.35,31.4,12
VIZ10,2010-06-09 13:30,9,31.4,31.45,31.4,31.45,2
VIZ10,2010-06-09 14:00,9,31.45,31.8,31.45,31.65,60
VIZ10,2010-06-09 14:30,9,31.65,31.9,31.65,31.9,42
VIZ10,2010-06-09 15:00,9,31.9,31.95,31.7,31.75,15
VIZ10,2010-06-10 08:30,10,31.5,31.5,31.05,31.05,15
VIZ10,2010-06-10 09:00,10,31.05,31.15,31.05,31.15,10
VIZ10,2010-06-10 09:30,10,31.1,31.1,31.1,31.1,1
VIZ10,2010-06-10 10:00,10,31.05,31.05,30.95,31,9
VIZ10,2010-06-10 10:30,10,30.95,31,30.95,31,9
VIZ10,2010-06-10 11:00,10,31.05,31.1,31.05,31.1,5
VIZ10,2010-06-10 11:30,10,31.1,31.2,31.1,31.15,10
VIZ10,2010-06-10 12:00,10,31.15,31.2,31.1,31.15,14
VIZ10,2010-06-10 12:30,10,31.1,31.25,31.1,31.15,15
VIZ10,2010-06-10 13:00,10,31.2,31.2,31.15,31.15,3
VIZ10,2010-06-10 13:30,10,31.2,31.25,31,31.1,27
VIZ10,2010-06-10 14:00,10,31.1,31.1,31.1,31.1,3
VIZ10,2010-06-10 14:30,10,31.15,31.15,31.05,31.09,20
VIZ10,2010-06-10 15:00,10,31.15,31.15,31.1,31.1,13
VIZ10,2010-06-11 08:30,11,31.4,31.4,31.3,31.3,5
VIZ10,2010-06-11 09:00,11,31.35,31.35,30.97,31,30
VIZ10,2010-06-11 09:30,11,30.95,31.05,30.95,31.05,25
VIZ10,2010-06-11 11:30,11,30.95,30.95,30.9,30.9,14
VIZ10,2010-06-11 12:00,11,30.9,31,30.9,31,5
VIZ10,2010-06-11 12:30,11,31.05,31.05,31.05,31.05,6
VIZ10,2010-06-11 13:00,11,31.05,31.1,31.05,31.1,3
VIZ10,2010-06-11 14:00,11,30.95,30.95,30.95,30.95,1
VIZ10,2010-06-11 14:30,11,30.95,30.95,30.8,30.85,10
VIZ10,2010-06-11 15:00,11,30.85,30.85,30.85,30.85,6
VIZ10,2010-06-14 08:30,14,30.45,30.45,30.3,30.45,13
VIZ10,2010-06-14 09:00,14,30.47,30.47,30.47,30.47,2
VIZ10,2010-06-14 09:30,14,30.5,30.55,30.5,30.5,11
VIZ10,2010-06-14 10:00,14,30.45,30.45,30.2,30.2,257
VIZ10,2010-06-14 10:30,14,30.2,30.2,30.2,30.2,5
VIZ10,2010-06-14 11:00,14,30.15,30.15,30.15,30.15,1
VIZ10,2010-06-14 12:00,14,30.25,30.25,30.2,30.2,4
VIZ10,2010-06-14 13:00,14,30.25,30.43,30.25,30.43,20
VIZ10,2010-06-14 13:30,14,30.4,30.4,30.35,30.35,5
VIZ10,2010-06-14 14:00,14,30.3,30.4,30.3,30.3,5
VIZ10,2010-06-14 14:30,14,30.45,30.45,30.42,30.43,11
VIZ10,2010-06-14 15:00,14,30.4,30.5,30.4,30.4,15
VIZ10,2010-06-15 08:30,15,30.4,30.4,30.15,30.15,25
VIZ10,2010-06-15 09:00,15,30.2,30.3,30.2,30.2,26
VIZ10,2010-06-15 09:30,15,30.25,30.25,30.1,30.1,63
VIZ10,2010-06-15 10:00,15,30.05,30.05,29.97,30,22
VIZ10,2010-06-15 10:30,15,30.05,30.05,30,30,8
VIZ10,2010-06-15 11:00,15,30,30.02,30,30,21
VIZ10,2010-06-15 11:30,15,30.05,30.05,30,30,11
VIZ10,2010-06-15 12:00,15,29.9,29.9,29.9,29.9,1
VIZ10,2010-06-15 12:30,15,29.9,29.9,29.9,29.9,1
VIZ10,2010-06-15 13:00,15,29.9,29.9,29.6,29.6,22
VIZ10,2010-06-15 13:30,15,29.57,29.6,29.57,29.6,10
VIZ10,2010-06-15 14:00,15,29.6,29.65,29.5,29.55,19
VIZ10,2010-06-15 14:30,15,29.55,29.6,29.5,29.5,84
VIZ10,2010-06-15 15:00,15,29.45,29.5,29.45,29.5,21
VIZ10,2010-06-16 08:30,16,29.65,29.65,29.65,29.65,1
VIZ10,2010-06-16 09:00,16,29.65,29.65,29.65,29.65,2
VIZ10,2010-06-16 09:30,16,29.65,29.7,29.6,29.6,91
VIZ10,2010-06-16 10:00,16,29.65,29.65,29.65,29.65,1
VIZ10,2010-06-16 10:30,16,29.66,29.66,29.6,29.65,11
VIZ10,2010-06-16 11:00,16,29.55,29.6,29.5,29.52,10
VIZ10,2010-06-16 11:30,16,29.52,29.52,29.45,29.5,10
VIZ10,2010-06-16 12:00,16,29.55,29.55,29.53,29.53,2
VIZ10,2010-06-16 13:00,16,29.45,29.46,29.35,29.35,8
VIZ10,2010-06-16 13:30,16,29.5,29.5,29.5,29.5,2
VIZ10,2010-06-16 14:00,16,29.45,29.55,29.45,29.55,38
VIZ10,2010-06-16 14:30,16,29.48,29.48,29.48,29.48,1
VIZ10,2010-06-16 15:00,16,29.4,29.4,29.4,29.4,1
VIZ10,2010-06-17 08:30,17,29.45,29.45,29.4,29.45,9
VIZ10,2010-06-17 09:00,17,29.4,29.55,29.4,29.55,19
VIZ10,2010-06-17 09:30,17,29.6,29.6,29.5,29.55,11
VIZ10,2010-06-17 10:30,17,29.5,29.55,29.5,29.5,272
VIZ10,2010-06-17 11:30,17,29.4,29.4,29.4,29.4,1
VIZ10,2010-06-17 12:30,17,29.35,29.35,29.35,29.35,3
VIZ10,2010-06-17 13:00,17,29.25,29.25,29.25,29.25,1
VIZ10,2010-06-17 13:30,17,29.25,29.25,29.25,29.25,4
VIZ10,2010-06-17 14:00,17,29.3,29.3,29.3,29.3,2
VIZ10,2010-06-17 14:30,17,29.25,29.25,29.2,29.2,4
VIZ10,2010-06-17 15:00,17,29.25,29.25,29.2,29.2,5
VIZ10,2010-06-18 08:30,18,29.15,29.15,29.08,29.08,5
VIZ10,2010-06-18 09:00,18,29.09,29.1,28.9,28.9,19
VIZ10,2010-06-18 09:30,18,28.85,28.85,28.65,28.7,30
VIZ10,2010-06-18 10:00,18,28.75,28.75,28.74,28.74,3
VIZ10,2010-06-18 10:30,18,28.75,28.75,28.75,28.75,2
VIZ10,2010-06-18 11:00,18,28.7,28.8,28.7,28.8,14
VIZ10,2010-06-18 11:30,18,28.85,28.9,28.85,28.9,12
VIZ10,2010-06-18 12:00,18,28.85,28.85,28.8,28.8,6
VIZ10,2010-06-18 12:30,18,28.8,28.8,28.8,28.8,2
VIZ10,2010-06-18 13:00,18,28.85,28.85,28.8,28.8,5
VIZ10,2010-06-18 14:00,18,28.85,28.9,28.85,28.9,15
VIZ10,2010-06-18 14:30,18,28.9,28.9,28.8,28.85,35
VIZ10,2010-06-18 15:00,18,28.85,28.9,28.8,28.8,21
VIZ10,2010-06-21 08:30,21,28.3,28.4,28.25,28.25,29
VIZ10,2010-06-21 09:00,21,28.25,28.3,28.2,28.25,16
VIZ10,2010-06-21 09:30,21,28.3,28.5,28.3,28.45,19
VIZ10,2010-06-21 10:00,21,28.4,28.45,28.3,28.45,26
VIZ10,2010-06-21 10:30,21,28.35,28.35,28.34,28.35,11
VIZ10,2010-06-21 11:00,21,28.35,28.4,28.35,28.4,16
VIZ10,2010-06-21 11:30,21,28.4,28.45,28.35,28.44,21
VIZ10,2010-06-21 12:00,21,28.4,28.45,28.35,28.35,6
VIZ10,2010-06-21 12:30,21,28.45,28.5,28.45,28.5,3
VIZ10,2010-06-21 13:00,21,28.5,28.5,28.5,28.5,4
VIZ10,2010-06-21 13:30,21,28.45,28.65,28.45,28.6,18
VIZ10,2010-06-21 14:00,21,28.6,28.75,28.6,28.65,17
VIZ10,2010-06-21 14:30,21,28.75,28.9,28.75,28.9,27
VIZ10,2010-06-21 15:00,21,28.95,28.95,28.95,28.95,2
VIZ10,2010-06-22 08:30,22,29.15,29.15,28.7,28.7,18
VIZ10,2010-06-22 09:00,22,28.8,28.9,28.8,28.85,21
VIZ10,2010-06-22 09:30,22,28.92,28.92,28.8,28.8,4
VIZ10,2010-06-22 10:00,22,28.95,28.95,28.92,28.92,204
VIZ10,2010-06-22 10:30,22,28.85,28.9,28.85,28.9,5
VIZ10,2010-06-22 11:00,22,28.95,28.95,28.9,28.95,7
VIZ10,2010-06-22 11:30,22,28.95,29,28.95,29,7
VIZ10,2010-06-22 12:00,22,28.95,29,28.9,29,6
VIZ10,2010-06-22 12:30,22,29,29,29,29,1
VIZ10,2010-06-22 13:00,22,29.05,29.15,29.05,29.15,10
VIZ10,2010-06-22 13:30,22,29.15,29.3,29.1,29.3,17
VIZ10,2010-06-22 14:00,22,29.3,29.35,29.2,29.35,19
VIZ10,2010-06-22 14:30,22,29.45,29.55,29.45,29.55,19
VIZ10,2010-06-22 15:00,22,29.55,29.55,29.5,29.5,3
VIZ10,2010-06-23 08:30,23,29.55,29.65,29.53,29.6,10
VIZ10,2010-06-23 09:00,23,29.7,29.9,29.7,29.9,13
VIZ10,2010-06-23 09:30,23,29.9,30,29.85,29.95,21
VIZ10,2010-06-23 10:00,23,30,30.05,30,30,4
VIZ10,2010-06-23 12:00,23,30.05,30.05,30,30,4
VIZ10,2010-06-23 12:30,23,29.9,29.9,29.9,29.9,3
VIZ10,2010-06-23 13:00,23,29.9,29.9,29.9,29.9,3
VIZ10,2010-06-23 13:30,23,29.85,30,29.75,29.9,21
VIZ10,2010-06-23 14:00,23,30,30.15,30,30.05,14
VIZ10,2010-06-23 14:30,23,30.1,30.1,30.05,30.05,6
VIZ10,2010-06-23 15:00,23,30.05,30.15,30.05,30.1,11
VIZ10,2010-06-24 08:30,24,30.3,30.6,30.3,30.55,16
VIZ10,2010-06-24 09:00,24,30.65,30.65,30.53,30.53,12
VIZ10,2010-06-24 09:30,24,30.6,30.8,30.6,30.75,24
VIZ10,2010-06-24 10:00,24,30.85,30.85,30.85,30.85,2
VIZ10,2010-06-24 10:30,24,30.85,30.85,30.85,30.85,3
VIZ10,2010-06-24 11:00,24,30.8,30.85,30.75,30.85,12
VIZ10,2010-06-24 11:30,24,30.85,30.85,30.8,30.8,5
VIZ10,2010-06-24 12:00,24,30.85,30.85,30.75,30.75,6
VIZ10,2010-06-24 12:30,24,30.6,30.65,30.5,30.5,15
VIZ10,2010-06-24 13:00,24,30.6,30.7,30.6,30.7,11
VIZ10,2010-06-24 13:30,24,30.7,30.8,30.7,30.8,6
VIZ10,2010-06-24 14:00,24,30.85,30.9,30.85,30.9,13
VIZ10,2010-06-24 14:30,24,30.85,30.85,30.8,30.8,10
VIZ10,2010-06-24 15:00,24,30.85,30.85,30.75,30.75,27
VIZ10,2010-06-25 08:30,25,30.65,30.7,30.6,30.7,37
VIZ10,2010-06-25 09:00,25,30.65,30.8,30.65,30.8,10
VIZ10,2010-06-25 09:30,25,30.8,30.8,30.8,30.8,2
VIZ10,2010-06-25 10:00,25,30.85,30.9,30.75,30.85,34
VIZ10,2010-06-25 10:30,25,30.9,31,30.85,30.85,14
VIZ10,2010-06-25 11:00,25,30.9,30.9,30.9,30.9,3
VIZ10,2010-06-25 12:00,25,30.8,30.8,30.8,30.8,3
VIZ10,2010-06-25 12:30,25,30.75,30.75,30.65,30.75,26
VIZ10,2010-06-25 13:00,25,30.7,30.75,30.65,30.7,7
VIZ10,2010-06-25 13:30,25,30.7,30.7,30.7,30.7,2
VIZ10,2010-06-25 14:30,25,30.65,30.75,30.65,30.75,7
VIZ10,2010-06-25 15:00,25,30.8,30.8,30.8,30.8,3
VIZ10,2010-06-28 08:30,28,30.6,30.85,30.6,30.85,25
VIZ10,2010-06-28 09:00,28,30.8,30.8,30.7,30.8,12
VIZ10,2010-06-28 09:30,28,30.85,30.85,30.75,30.78,16
VIZ10,2010-06-28 10:00,28,30.75,30.85,30.75,30.85,11
VIZ10,2010-06-28 10:30,28,30.75,30.75,30.7,30.75,22
VIZ10,2010-06-28 11:00,28,30.75,30.8,30.75,30.8,5
VIZ10,2010-06-28 12:00,28,30.8,30.9,30.8,30.9,18
VIZ10,2010-06-28 12:30,28,30.9,30.95,30.8,30.8,5
VIZ10,2010-06-28 13:00,28,30.8,30.8,30.8,30.8,1
VIZ10,2010-06-28 13:30,28,30.8,30.95,30.8,30.95,9
VIZ10,2010-06-28 14:00,28,30.95,31,30.95,31,5
VIZ10,2010-06-28 14:30,28,31,31,31,31,4
VIZ10,2010-06-28 15:00,28,31.05,31.3,31.05,31.3,2020
VIZ10,2010-06-29 08:30,29,31.75,32.05,31.55,32.01,46
VIZ10,2010-06-29 09:00,29,32.1,32.2,32.1,32.2,20
VIZ10,2010-06-29 09:30,29,32.2,32.5,32.2,32.4,25
VIZ10,2010-06-29 10:00,29,32.4,32.5,32.35,32.4,24
VIZ10,2010-06-29 10:30,29,32.46,32.6,32.4,32.55,14
VIZ10,2010-06-29 11:00,29,32.6,32.7,32.5,32.6,12
VIZ10,2010-06-29 12:00,29,32.65,32.8,32.65,32.8,15
VIZ10,2010-06-29 12:30,29,32.85,32.9,32.7,32.7,15
VIZ10,2010-06-29 13:00,29,32.7,32.7,32.5,32.6,89
VIZ10,2010-06-29 13:30,29,32.6,32.6,32.6,32.6,10
VIZ10,2010-06-29 14:00,29,32.8,33.3,32.75,33.3,64
VIZ10,2010-06-29 14:30,29,33.3,33.3,33.2,33.25,32
VIZ10,2010-06-29 15:00,29,33.25,33.5,33.25,33.5,33
VIZ10,2010-06-30 08:30,30,33.4,33.4,32.74,32.9,33
VIZ10,2010-06-30 09:00,30,32.9,33.1,32.9,33.1,20
VIZ10,2010-06-30 09:30,30,33.05,33.15,32.95,33.15,12
VIZ10,2010-06-30 10:00,30,33.15,33.15,32.95,32.95,6
VIZ10,2010-06-30 10:30,30,32.95,32.95,32.85,32.95,11
VIZ10,2010-06-30 11:00,30,32.95,33,32.95,33,8
VIZ10,2010-06-30 11:30,30,33,33.05,33,33.05,145
VIZ10,2010-06-30 12:00,30,33.05,33.05,33,33,10
VIZ10,2010-06-30 12:30,30,33,33.05,33,33.05,3
VIZ10,2010-06-30 13:00,30,33.1,33.1,33.1,33.1,1
VIZ10,2010-06-30 13:30,30,33.1,33.2,33.1,33.2,5
VIZ10,2010-06-30 14:00,30,33.25,33.4,33.14,33.4,18
VIZ10,2010-06-30 14:30,30,33.5,33.85,33.5,33.7,25
VIZ10,2010-07-01 08:30,1,33.89,34.05,33.8,34.01,17
VIZ10,2010-07-01 09:00,1,34.05,34.35,34.05,34.2,29
VIZ10,2010-07-01 09:30,1,34.25,34.4,34.25,34.4,22
VIZ10,2010-07-01 10:00,1,34.5,34.75,34.45,34.65,21
VIZ10,2010-07-01 10:30,1,34.65,34.75,34.55,34.75,31
VIZ10,2010-07-01 11:00,1,34.75,34.8,34.7,34.75,10
VIZ10,2010-07-01 11:30,1,34.7,34.7,34.1,34.3,37
VIZ10,2010-07-01 12:00,1,34.25,34.35,34.15,34.2,14
VIZ10,2010-07-01 12:30,1,34.15,34.15,34.15,34.15,1
VIZ10,2010-07-01 13:00,1,34.05,34.05,33.95,34,19
VIZ10,2010-07-01 13:30,1,34,34.4,34,34.4,27
VIZ10,2010-07-01 14:00,1,34.15,34.25,34,34.25,37
VIZ10,2010-07-01 14:30,1,33.95,34,33.9,34,14
VIZ10,2010-07-01 15:00,1,33.95,34.1,33.9,34.1,15
VIZ10,2010-07-02 08:30,2,33.62,33.62,33.3,33.4,24
VIZ10,2010-07-02 09:00,2,33.45,33.5,33.35,33.4,15
VIZ10,2010-07-02 09:30,2,33.45,33.45,33.45,33.45,1
VIZ10,2010-07-02 10:00,2,33.55,33.75,33.55,33.75,21
VIZ10,2010-07-02 10:30,2,33.8,33.95,33.7,33.85,39
VIZ10,2010-07-02 11:00,2,33.85,33.9,33.7,33.84,24
VIZ10,2010-07-02 11:30,2,33.9,33.95,33.9,33.95,14
VIZ10,2010-07-02 12:00,2,33.95,33.95,33.95,33.95,14
VIZ10,2010-07-02 12:30,2,33.95,34.11,33.95,34.05,66
VIZ10,2010-07-02 13:00,2,34.03,34.03,34,34,6
VIZ10,2010-07-02 13:30,2,34,34.05,34,34,53
VIZ10,2010-07-02 14:00,2,33.95,33.95,33.75,33.9,13
VIZ10,2010-07-02 14:30,2,33.85,33.9,33.6,33.8,32
VIZ10,2010-07-02 15:00,2,33.95,33.97,33.9,33.95,13
VIZ10,2010-07-06 08:30,6,32.8,33,32.8,32.85,16
VIZ10,2010-07-06 09:00,6,32.95,32.95,32.55,32.6,58
VIZ10,2010-07-06 09:30,6,32.65,32.65,32.6,32.65,7
VIZ10,2010-07-06 10:00,6,32.75,32.8,32.75,32.8,4
VIZ10,2010-07-06 10:30,6,32.7,32.7,32.7,32.7,1
VIZ10,2010-07-06 11:00,6,32.7,32.9,32.7,32.9,14
VIZ10,2010-07-06 11:30,6,32.9,33.06,32.9,33.05,11
VIZ10,2010-07-06 12:00,6,33.05,33.35,33.05,33.35,8
VIZ10,2010-07-06 12:30,6,33.25,33.4,33.25,33.4,16
VIZ10,2010-07-06 13:00,6,33.4,33.7,33.4,33.6,19
VIZ10,2010-07-06 13:30,6,33.55,33.6,33.55,33.6,8
VIZ10,2010-07-06 14:00,6,33.7,33.8,33.7,33.8,11
VIZ10,2010-07-06 14:30,6,33.6,33.65,33.5,33.5,12
VIZ10,2010-07-06 15:00,6,33.5,33.55,33.45,33.5,17
VIZ10,2010-07-07 08:30,7,33.45,33.45,33,33.1,37
VIZ10,2010-07-07 09:00,7,33,33.1,32.9,33.1,33
VIZ10,2010-07-07 09:30,7,33.05,33.05,32.75,32.75,29
VIZ10,2010-07-07 10:00,7,32.75,32.9,32.75,32.9,35
VIZ10,2010-07-07 10:30,7,32.95,32.95,32.85,32.95,100
VIZ10,2010-07-07 11:00,7,32.95,32.95,32.9,32.9,2
VIZ10,2010-07-07 11:30,7,32.9,32.9,32.55,32.55,47
VIZ10,2010-07-07 12:00,7,32.55,32.55,32.55,32.55,9
VIZ10,2010-07-07 12:30,7,32.55,32.6,32.5,32.5,13
VIZ10,2010-07-07 13:00,7,32.55,32.6,32.5,32.6,14
VIZ10,2010-07-07 13:30,7,32.55,32.6,32.45,32.5,19
VIZ10,2010-07-07 14:00,7,32.5,32.55,32.5,32.5,16
VIZ10,2010-07-07 14:30,7,32.5,32.55,32.1,32.1,58
VIZ10,2010-07-07 15:00,7,32.1,32.15,32.05,32.05,27
VIZ10,2010-07-08 08:30,8,31.8,31.9,31.8,31.86,9
VIZ10,2010-07-08 09:00,8,31.9,31.9,31.8,31.8,10
VIZ10,2010-07-08 09:30,8,31.9,31.9,31.89,31.9,10
VIZ10,2010-07-08 10:00,8,31.9,32,31.85,32,26
VIZ10,2010-07-08 10:30,8,32,32.2,32,32.2,60
VIZ10,2010-07-08 11:00,8,32.16,32.25,32,32,6
VIZ10,2010-07-08 11:30,8,32,32.05,32,32.05,5
VIZ10,2010-07-08 12:00,8,32,32,31.9,31.9,6
VIZ10,2010-07-08 12:30,8,31.8,31.9,31.8,31.9,3
VIZ10,2010-07-08 13:00,8,31.9,31.9,31.85,31.85,3
VIZ10,2010-07-08 13:30,8,31.9,31.95,31.9,31.9,5
VIZ10,2010-07-08 14:00,8,31.9,31.9,31.75,31.8,4
VIZ10,2010-07-08 14:30,8,31.7,31.7,31.65,31.65,11
VIZ10,2010-07-08 15:00,8,31.7,31.7,31.55,31.55,43
VIZ10,2010-07-09 08:30,9,31.7,31.7,31.55,31.55,56
VIZ10,2010-07-09 09:00,9,31.5,31.5,31.3,31.35,27
VIZ10,2010-07-09 09:30,9,31.35,31.35,31.15,31.25,14
VIZ10,2010-07-09 10:00,9,31.25,31.35,31.25,31.35,5
VIZ10,2010-07-09 10:30,9,31.25,31.25,31.25,31.25,5
VIZ10,2010-07-09 11:00,9,31.35,31.35,31.25,31.35,7
VIZ10,2010-07-09 11:30,9,31.35,31.35,31.35,31.35,3
VIZ10,2010-07-09 12:00,9,31.3,31.35,31.25,31.35,8
VIZ10,2010-07-09 12:30,9,31.35,31.35,31.35,31.35,1
VIZ10,2010-07-09 13:00,9,31.3,31.3,31.3,31.3,1
VIZ10,2010-07-09 13:30,9,31.3,31.35,31.3,31.3,5
VIZ10,2010-07-09 14:00,9,31.3,31.35,31.3,31.35,6
VIZ10,2010-07-09 14:30,9,31.4,31.4,31.25,31.35,12
VIZ10,2010-07-09 15:00,9,31.25,31.35,31.25,31.35,62
VIZ10,2010-07-12 08:30,12,31.3,31.35,31.12,31.35,9
VIZ10,2010-07-12 09:00,12,31.3,31.35,31.25,31.25,15
VIZ10,2010-07-12 09:30,12,31.25,31.25,30.95,31.1,60
VIZ10,2010-07-12 10:00,12,31.15,31.2,31.15,31.15,36
VIZ10,2010-07-12 10:30,12,31.2,31.2,31.2,31.2,3
VIZ10,2010-07-12 11:00,12,31.15,31.15,31.05,31.05,9
VIZ10,2010-07-12 11:30,12,31,31.05,31,31.05,20
VIZ10,2010-07-12 12:00,12,31,31,30.9,30.9,11
VIZ10,2010-07-12 12:30,12,30.9,30.95,30.9,30.95,15
VIZ10,2010-07-12 13:00,12,31,31,31,31,4
VIZ10,2010-07-12 13:30,12,31,31.05,30.85,31,63
VIZ10,2010-07-12 14:00,12,31,31,30.9,31,35
VIZ10,2010-07-12 14:30,12,30.95,31.1,30.95,31.05,45
VIZ10,2010-07-12 15:00,12,31.1,31.1,30.95,30.95,8
VIZ10,2010-07-13 08:30,13,30.85,30.9,30.55,30.55,69
VIZ10,2010-07-13 09:00,13,30.55,30.6,30.45,30.45,19
VIZ10,2010-07-13 09:30,13,30.55,30.6,30.45,30.45,15
VIZ10,2010-07-13 10:00,13,30.45,30.45,30.45,30.45,4
VIZ10,2010-07-13 10:30,13,30.4,30.45,30.4,30.45,11
VIZ10,2010-07-13 11:30,13,30.35,30.35,30.3,30.3,6
VIZ10,2010-07-13 12:00,13,30.3,30.5,30.3,30.4,22
VIZ10,2010-07-13 12:30,13,30.4,30.5,30.4,30.45,10
VIZ10,2010-07-13 13:00,13,30.5,30.5,30.4,30.5,9
VIZ10,2010-07-13 13:30,13,30.5,30.5,30.45,30.45,8
VIZ10,2010-07-13 14:00,13,30.4,30.45,30.35,30.45,7
VIZ10,2010-07-13 14:30,13,30.35,30.6,30.35,30.55,21
VIZ10,2010-07-13 15:00,13,30.5,30.55,30.5,30.55,9
VIZ10,2010-07-14 08:30,14,30.85,30.95,30.75,30.85,42
VIZ10,2010-07-14 09:00,14,31,31,30.8,30.8,20
VIZ10,2010-07-14 09:30,14,30.9,30.9,30.85,30.85,10
VIZ10,2010-07-14 10:00,14,30.95,30.95,30.9,30.95,9
VIZ10,2010-07-14 10:30,14,30.9,30.9,30.85,30.9,13
VIZ10,2010-07-14 11:00,14,30.85,30.85,30.85,30.85,12
VIZ10,2010-07-14 11:30,14,30.85,30.85,30.85,30.85,13
VIZ10,2010-07-14 12:00,14,30.9,30.9,30.85,30.85,24
VIZ10,2010-07-14 12:30,14,30.8,31,30.8,30.95,65
VIZ10,2010-07-14 13:00,14,30.95,31.05,30.9,31,13
VIZ10,2010-07-14 13:30,14,31,31,31,31,2
VIZ10,2010-07-14 14:00,14,31,31.05,30.95,30.95,4
VIZ10,2010-07-14 14:30,14,30.95,31.25,30.9,31.1,38
VIZ10,2010-07-14 15:00,14,31.05,31.15,31.05,31.15,8
VIZ10,2010-07-15 08:30,15,31,31.35,31,31.35,27
VIZ10,2010-07-15 09:00,15,31.4,32.15,31.4,32.05,70
VIZ10,2010-07-15 09:30,15,31.96,32.25,31.9,32,49
VIZ10,2010-07-15 10:00,15,32,32.15,31.9,31.95,26
VIZ10,2010-07-15 10:30,15,31.95,32.05,31.9,32.05,17
VIZ10,2010-07-15 11:00,15,32.05,32.1,31.95,32.1,28
VIZ10,2010-07-15 11:30,15,32.1,32.15,32.05,32.05,6
VIZ10,2010-07-15 12:00,15,32.15,32.15,31.6,31.66,25
VIZ10,2010-07-15 12:30,15,31.65,31.75,31.55,31.6,9
VIZ10,2010-07-15 13:00,15,31.75,31.8,31.74,31.74,7
VIZ10,2010-07-15 13:30,15,31.6,31.7,31.6,31.7,3
VIZ10,2010-07-15 14:00,15,31.95,32.2,31.85,32.2,22
VIZ10,2010-07-15 14:30,15,32,32,31.55,31.55,22
VIZ10,2010-07-15 15:00,15,31.6,31.6,31.6,31.6,1
VIZ10,2010-07-16 08:30,16,31.9,32.3,31.9,32.3,20
VIZ10,2010-07-16 09:00,16,32.35,32.9,32.35,32.9,51
VIZ10,2010-07-16 09:30,16,32.9,32.9,32.65,32.65,9
VIZ10,2010-07-16 10:00,16,32.7,33.05,32.65,32.91,28
VIZ10,2010-07-16 10:30,16,33,33.1,33,33.07,12
VIZ10,2010-07-16 11:00,16,33,33.1,33,33,7
VIZ10,2010-07-16 11:30,16,32.99,33,32.99,33,3
VIZ10,2010-07-16 12:00,16,33.05,33.05,33.05,33.05,21
VIZ10,2010-07-16 12:30,16,33,33.1,33,33.1,13
VIZ10,2010-07-16 13:00,16,33.15,33.25,33.05,33.1,17
VIZ10,2010-07-16 13:30,16,33.15,33.15,33.15,33.15,5
VIZ10,2010-07-16 14:00,16,33.15,33.25,33.1,33.25,50
VIZ10,2010-07-16 14:30,16,33.2,33.2,33.1,33.1,5
VIZ10,2010-07-16 15:00,16,33,33,32.95,33,3
VIZ10,2010-07-19 08:30,19,32.92,32.92,32.6,32.7,38
VIZ10,2010-07-19 09:00,19,32.7,33.1,32.7,33.1,82
VIZ10,2010-07-19 09:30,19,33,33.15,32.9,33.05,41
VIZ10,2010-07-19 10:00,19,33,33,32.75,32.85,75
VIZ10,2010-07-19 10:30,19,32.85,33,32.85,32.95,54
VIZ10,2010-07-19 11:00,19,33.05,33.05,32.9,32.9,21
VIZ10,2010-07-19 11:30,19,32.85,32.95,32.75,32.95,10
VIZ10,2010-07-19 12:00,19,32.95,32.95,32.95,32.95,2
VIZ10,2010-07-19 12:30,19,32.85,32.9,32.85,32.9,2
VIZ10,2010-07-19 13:00,19,32.85,32.85,32.85,32.85,2
VIZ10,2010-07-19 13:30,19,32.83,32.83,32.7,32.75,11
VIZ10,2010-07-19 14:00,19,32.75,32.75,32.7,32.75,6
VIZ10,2010-07-19 14:30,19,32.8,32.85,32.8,32.8,7
VIZ10,2010-07-19 15:00,19,32.85,32.9,32.8,32.9,7
VIZ10,2010-07-20 08:30,20,33.2,33.45,33.2,33.3,54
VIZ10,2010-07-20 09:00,20,33.3,33.4,33.1,33.1,81
VIZ10,2010-07-20 09:30,20,33.1,33.1,32.9,32.95,25
VIZ10,2010-07-20 10:00,20,32.9,32.9,32.7,32.75,13
VIZ10,2010-07-20 10:30,20,32.85,32.85,32.7,32.75,16
VIZ10,2010-07-20 11:00,20,32.75,32.8,32.65,32.7,31
VIZ10,2010-07-20 11:30,20,32.7,32.7,32.6,32.6,25
VIZ10,2010-07-20 12:00,20,32.6,32.65,32.5,32.5,16
VIZ10,2010-07-20 12:30,20,32.5,32.5,32.13,32.15,29
VIZ10,2010-07-20 13:00,20,32.15,32.2,32.1,32.15,20
VIZ10,2010-07-20 13:30,20,32.1,32.2,32.1,32.15,54
VIZ10,2010-07-20 14:00,20,32.15,32.15,31.95,31.95,109
VIZ10,2010-07-20 14:30,20,31.85,32.05,31.85,31.9,48
VIZ10,2010-07-20 15:00,20,31.9,32,31.85,31.95,59
VIZ10,2010-07-21 08:30,21,31.75,32,31.65,31.7,33
VIZ10,2010-07-21 09:00,21,31.7,31.73,31.55,31.65,25
VIZ10,2010-07-21 10:00,21,31.85,31.95,31.8,31.8,27
VIZ10,2010-07-21 10:30,21,31.9,31.9,31.85,31.85,5
VIZ10,2010-07-21 11:00,21,31.75,31.85,31.45,31.45,49
VIZ10,2010-07-21 11:30,21,31.45,31.5,31.45,31.5,50
VIZ10,2010-07-21 12:00,21,31.65,31.8,31.65,31.75,21
VIZ10,2010-07-21 12:30,21,31.7,31.76,31.7,31.75,9
VIZ10,2010-07-21 13:00,21,31.8,32.2,31.8,32.1,27
VIZ10,2010-07-21 13:30,21,32.08,32.3,32,32.3,57
VIZ10,2010-07-21 14:00,21,32.35,32.4,32.1,32.15,25
VIZ10,2010-07-21 14:30,21,32.15,32.25,32.1,32.1,45
VIZ10,2010-07-21 15:00,21,32.05,32.1,31.9,32,47
VIZ10,2010-07-22 08:30,22,31.8,31.85,31.15,31.2,165
VIZ10,2010-07-22 09:00,22,31.15,31.21,30.98,31.2,85
VIZ10,2010-07-22 09:30,22,31.2,31.25,31,31.05,66
VIZ10,2010-07-22 10:00,22,31.1,31.15,31.1,31.15,7
VIZ10,2010-07-22 10:30,22,31.15,31.26,31.11,31.25,29
VIZ10,2010-07-22 11:00,22,31.25,31.25,31.15,31.2,13
VIZ10,2010-07-22 11:30,22,31.2,31.2,31.15,31.2,42
VIZ10,2010-07-22 12:00,22,31.2,31.2,31.15,31.2,30
VIZ10,2010-07-22 12:30,22,31.25,31.25,31.15,31.2,22
VIZ10,2010-07-22 13:00,22,31.2,31.2,31.1,31.1,11
VIZ10,2010-07-22 13:30,22,31.15,31.2,31.15,31.15,21
VIZ10,2010-07-22 14:00,22,31.15,31.15,31.09,31.1,11
VIZ10,2010-07-22 14:30,22,31.1,31.2,31.1,31.15,43
VIZ10,2010-07-22 15:00,22,31.15,31.2,31.15,31.2,36
VIZ10,2010-07-23 08:30,23,31.45,31.45,31.25,31.25,25
VIZ10,2010-07-23 09:00,23,31.32,31.32,31.3,31.3,7
VIZ10,2010-07-23 09:30,23,31.2,31.25,31.2,31.2,18
VIZ10,2010-07-23 10:00,23,31.25,31.3,31.25,31.3,13
VIZ10,2010-07-23 10:30,23,31.25,31.3,31.15,31.2,11
VIZ10,2010-07-23 11:00,23,31.25,31.3,31.1,31.2,29
VIZ10,2010-07-23 11:30,23,31.25,31.3,31.19,31.25,12
VIZ10,2010-07-23 12:00,23,31.25,31.25,31.2,31.2,3
VIZ10,2010-07-23 12:30,23,31.15,31.15,31.05,31.1,15
VIZ10,2010-07-23 13:00,23,31.1,31.1,30.95,30.95,10
VIZ10,2010-07-23 13:30,23,30.95,31.05,30.85,30.92,32
VIZ10,2010-07-23 14:00,23,30.9,30.95,30.85,30.95,19
VIZ10,2010-07-23 14:30,23,30.95,30.95,30.9,30.93,27
VIZ10,2010-07-23 15:00,23,30.95,31.05,30.95,31.05,23
VIZ10,2010-07-26 08:30,26,31.05,31.05,30.75,30.75,25
VIZ10,2010-07-26 09:00,26,30.8,30.85,30.5,30.5,166
VIZ10,2010-07-26 09:30,26,30.55,30.65,30.5,30.6,21
VIZ10,2010-07-26 10:00,26,30.65,30.7,30.65,30.7,2
VIZ10,2010-07-26 10:30,26,30.5,30.55,30.5,30.55,4
VIZ10,2010-07-26 11:00,26,30.5,30.55,30.5,30.55,2
VIZ10,2010-07-26 11:30,26,30.55,30.6,30.54,30.6,11
VIZ10,2010-07-26 12:00,26,30.56,30.56,30.55,30.55,5
VIZ10,2010-07-26 12:30,26,30.55,30.55,30.55,30.55,1
VIZ10,2010-07-26 13:00,26,30.55,30.6,30.55,30.6,12
VIZ10,2010-07-26 13:30,26,30.65,30.65,30.45,30.5,55
VIZ10,2010-07-26 14:00,26,30.45,30.45,30,30.05,88
VIZ10,2010-07-26 14:30,26,30.05,30.1,29.95,29.95,169
VIZ10,2010-07-26 15:00,26,30,30,29.9,29.9,108
VIZ10,2010-07-27 08:30,27,29.8,29.85,29.55,29.85,153
VIZ10,2010-07-27 09:00,27,29.8,29.95,29.75,29.8,71
VIZ10,2010-07-27 09:30,27,29.75,29.85,29.7,29.75,26
VIZ10,2010-07-27 10:00,27,29.8,29.9,29.8,29.9,14
VIZ10,2010-07-27 11:00,27,29.85,29.85,29.8,29.8,17
VIZ10,2010-07-27 11:30,27,29.75,29.85,29.75,29.85,22
VIZ10,2010-07-27 12:00,27,29.85,29.85,29.85,29.85,2
VIZ10,2010-07-27 12:30,27,29.85,29.85,29.85,29.85,1
VIZ10,2010-07-27 13:00,27,29.8,29.85,29.8,29.85,10
VIZ10,2010-07-27 13:30,27,29.85,29.85,29.85,29.85,6
VIZ10,2010-07-27 14:00,27,29.85,29.85,29.75,29.75,5
VIZ10,2010-07-27 14:30,27,29.75,29.8,29.75,29.8,8
VIZ10,2010-07-27 15:00,27,29.75,29.8,29.75,29.8,27
VIZ10,2010-07-28 08:30,28,30,30,29.85,29.85,13
VIZ10,2010-07-28 09:00,28,29.85,29.85,29.8,29.85,3
VIZ10,2010-07-28 09:30,28,29.85,29.85,29.75,29.75,63
VIZ10,2010-07-28 10:00,28,29.75,29.8,29.75,29.8,8
VIZ10,2010-07-28 10:30,28,29.75,29.75,29.75,29.75,9
VIZ10,2010-07-28 11:00,28,29.8,29.8,29.7,29.7,9
VIZ10,2010-07-28 11:30,28,29.7,29.7,29.55,29.55,30
VIZ10,2010-07-28 12:00,28,29.5,29.55,29.5,29.55,5
VIZ10,2010-07-28 12:30,28,29.55,29.55,29.5,29.55,18
VIZ10,2010-07-28 13:00,28,29.55,29.55,29.5,29.5,42
VIZ10,2010-07-28 13:30,28,29.45,29.55,29.45,29.5,41
VIZ10,2010-07-28 14:00,28,29.6,29.6,29.45,29.5,42
VIZ10,2010-07-28 14:30,28,29.45,29.5,29.4,29.4,23
VIZ10,2010-07-28 15:00,28,29.45,29.5,29.45,29.5,19
VIZ10,2010-07-29 08:30,29,29.3,29.35,29,29.1,56
VIZ10,2010-07-29 09:00,29,29.1,29.15,29.05,29.1,19
VIZ10,2010-07-29 09:30,29,29.15,29.22,29.1,29.2,60
VIZ10,2010-07-29 10:00,29,29.15,29.55,29.15,29.55,59
VIZ10,2010-07-29 10:30,29,29.6,29.7,29.6,29.6,16
VIZ10,2010-07-29 11:00,29,29.7,29.7,29.6,29.6,8
VIZ10,2010-07-29 11:30,29,29.65,29.7,29.58,29.65,206
VIZ10,2010-07-29 12:00,29,29.55,29.65,29.55,29.65,11
VIZ10,2010-07-29 12:30,29,29.55,29.55,29.45,29.45,13
VIZ10,2010-07-29 13:00,29,29.45,29.45,29.45,29.45,4
VIZ10,2010-07-29 13:30,29,29.5,29.55,29.3,29.35,21
VIZ10,2010-07-29 14:00,29,29.31,29.35,29.25,29.25,7
VIZ10,2010-07-29 14:30,29,29.4,29.4,29.3,29.4,15
VIZ10,2010-07-29 15:00,29,29.3,29.5,29.3,29.5,29
VIZ10,2010-07-30 08:30,30,30.15,30.15,29.7,29.7,22
VIZ10,2010-07-30 09:00,30,29.65,29.65,29.55,29.65,21
VIZ10,2010-07-30 09:30,30,29.6,29.6,29.4,29.45,7
VIZ10,2010-07-30 10:00,30,29.45,29.5,29.45,29.5,3
VIZ10,2010-07-30 10:30,30,29.5,29.5,29.5,29.5,1
VIZ10,2010-07-30 11:00,30,29.45,29.5,29.45,29.45,12
VIZ10,2010-07-30 11:30,30,29.5,29.5,29.5,29.5,1
VIZ10,2010-07-30 12:30,30,29.5,29.55,29.5,29.5,16
VIZ10,2010-07-30 13:00,30,29.55,29.55,29.5,29.5,2
VIZ10,2010-07-30 13:30,30,29.45,29.45,29.45,29.45,3
VIZ10,2010-07-30 14:00,30,29.45,29.45,29.45,29.45,3
VIZ10,2010-07-30 14:30,30,29.35,29.4,29.3,29.4,15
VIZ10,2010-07-30 15:00,30,29.3,29.3,29.3,29.3,2
VIZ10,2010-08-02 08:30,2,29.05,29.05,28.85,28.85,19
VIZ10,2010-08-02 09:00,2,28.8,28.8,28.6,28.7,20
VIZ10,2010-08-02 09:30,2,28.65,28.65,28.6,28.6,3
VIZ10,2010-08-02 10:00,2,28.55,28.55,28.45,28.5,20
VIZ10,2010-08-02 10:30,2,28.5,28.5,28.4,28.45,15
VIZ10,2010-08-02 11:00,2,28.45,28.45,28.4,28.45,7
VIZ10,2010-08-02 11:30,2,28.45,28.45,28.45,28.45,7
VIZ10,2010-08-02 12:00,2,28.35,28.35,28.35,28.35,1
VIZ10,2010-08-02 12:30,2,28.35,28.35,28.3,28.3,11
VIZ10,2010-08-02 13:00,2,28.35,28.35,28.35,28.35,1
VIZ10,2010-08-02 13:30,2,28.35,28.35,28.25,28.35,41
VIZ10,2010-08-02 14:00,2,28.35,28.35,28.3,28.35,8
VIZ10,2010-08-02 14:30,2,28.4,28.4,28.35,28.4,11
VIZ10,2010-08-02 15:00,2,28.4,28.4,28.4,28.4,12
VIZ10,2010-08-03 08:30,3,28.6,28.75,28.55,28.75,26
VIZ10,2010-08-03 09:00,3,28.8,28.8,28.6,28.6,16
VIZ10,2010-08-03 09:30,3,28.65,28.65,28.55,28.65,48
VIZ10,2010-08-03 10:00,3,28.65,28.7,28.65,28.65,14
VIZ10,2010-08-03 10:30,3,28.65,28.7,28.6,28.65,45
VIZ10,2010-08-03 11:30,3,28.65,28.65,28.64,28.65,12
VIZ10,2010-08-03 12:00,3,28.65,28.69,28.65,28.69,5
VIZ10,2010-08-03 12:30,3,28.7,28.7,28.6,28.61,19
VIZ10,2010-08-03 13:00,3,28.6,28.65,28.55,28.55,9
VIZ10,2010-08-03 14:00,3,28.6,28.6,28.6,28.6,31
VIZ10,2010-08-03 14:30,3,28.55,28.7,28.55,28.6,43
VIZ10,2010-08-03 15:00,3,28.7,28.7,28.6,28.65,23
VIZ10,2010-08-04 08:30,4,28.55,28.95,28.4,28.45,73
VIZ10,2010-08-04 09:00,4,28.45,28.6,28.35,28.5,71
VIZ10,2010-08-04 09:30,4,28.55,28.69,28.5,28.6,47
VIZ10,2010-08-04 10:00,4,28.55,28.55,28.5,28.5,4
VIZ10,2010-08-04 10:30,4,28.6,28.6,28.6,28.6,3
VIZ10,2010-08-04 11:00,4,28.55,28.55,28.5,28.5,2
VIZ10,2010-08-04 11:30,4,28.5,28.6,28.5,28.6,6
VIZ10,2010-08-04 12:00,4,28.6,28.65,28.55,28.6,39
VIZ10,2010-08-04 12:30,4,28.6,28.6,28.6,28.6,4
VIZ10,2010-08-04 13:00,4,28.55,28.55,28.55,28.55,44
VIZ10,2010-08-04 13:30,4,28.55,28.55,28.55,28.55,7
VIZ10,2010-08-04 14:00,4,28.5,28.5,28.5,28.5,9
VIZ10,2010-08-04 14:30,4,28.5,28.55,28.45,28.45,15
VIZ10,2010-08-04 15:00,4,28.5,28.65,28.45,28.58,40
VIZ10,2010-08-05 08:30,5,28.95,29,28.75,28.75,70
VIZ10,2010-08-05 09:00,5,28.75,28.75,28.7,28.7,28
VIZ10,2010-08-05 09:30,5,28.7,28.75,28.7,28.7,18
VIZ10,2010-08-05 10:00,5,28.66,28.8,28.66,28.7,26
VIZ10,2010-08-05 11:00,5,28.7,28.7,28.65,28.65,10
VIZ10,2010-08-05 11:30,5,28.75,28.75,28.7,28.7,4
VIZ10,2010-08-05 12:00,5,28.69,28.75,28.69,28.75,2
VIZ10,2010-08-05 12:30,5,28.7,28.75,28.7,28.75,11
VIZ10,2010-08-05 13:00,5,28.7,28.7,28.7,28.7,1
VIZ10,2010-08-05 13:30,5,28.75,28.75,28.7,28.7,2
VIZ10,2010-08-05 14:00,5,28.75,28.75,28.65,28.7,14
VIZ10,2010-08-05 14:30,5,28.75,28.8,28.75,28.76,15
VIZ10,2010-08-05 15:00,5,28.75,28.8,28.75,28.8,2
VIZ10,2010-08-06 08:30,6,29.7,29.7,28.85,28.9,38
VIZ10,2010-08-06 09:00,6,29,29,29,29,4
VIZ10,2010-08-06 09:30,6,29.05,29.46,29.05,29.46,66
VIZ10,2010-08-06 10:00,6,29.4,29.75,29.4,29.6,44
VIZ10,2010-08-06 10:30,6,29.55,29.55,29.45,29.5,33
VIZ10,2010-08-06 11:00,6,29.5,29.6,29.48,29.6,45
VIZ10,2010-08-06 11:30,6,29.65,29.7,29.55,29.55,6
VIZ10,2010-08-06 12:30,6,29.6,29.6,29.6,29.6,1
VIZ10,2010-08-06 13:00,6,29.55,29.6,29.5,29.5,3
VIZ10,2010-08-06 13:30,6,29.5,29.55,29.35,29.35,7
VIZ10,2010-08-06 14:00,6,29.4,29.4,29.18,29.25,38
VIZ10,2010-08-06 14:30,6,29.25,29.25,28.91,28.95,56
VIZ10,2010-08-06 15:00,6,28.9,29.01,28.8,28.85,28
VIZ10,2010-08-09 08:30,9,28.75,28.9,28.75,28.9,43
VIZ10,2010-08-09 09:00,9,28.85,28.95,28.8,28.85,25
VIZ10,2010-08-09 09:30,9,28.85,28.85,28.75,28.8,42
VIZ10,2010-08-09 10:00,9,28.85,28.9,28.75,28.8,32
VIZ10,2010-08-09 10:30,9,28.8,28.8,28.8,28.8,3
VIZ10,2010-08-09 11:00,9,28.85,28.95,28.85,28.9,83
VIZ10,2010-08-09 11:30,9,28.9,29,28.88,28.89,108
VIZ10,2010-08-09 12:00,9,28.85,28.9,28.85,28.85,8
VIZ10,2010-08-09 12:30,9,28.85,28.85,28.85,28.85,1
VIZ10,2010-08-09 13:00,9,28.85,28.85,28.82,28.82,18
VIZ10,2010-08-09 13:30,9,28.8,28.8,28.8,28.8,5
VIZ10,2010-08-09 14:00,9,28.8,28.82,28.8,28.81,8
VIZ10,2010-08-09 14:30,9,28.85,28.85,28.7,28.75,37
VIZ10,2010-08-09 15:00,9,28.75,28.78,28.65,28.65,107
VIZ10,2010-08-10 08:30,10,29.1,29.4,29.05,29.35,84
VIZ10,2010-08-10 09:00,10,29.4,29.4,29.25,29.3,42
VIZ10,2010-08-10 09:30,10,29.3,29.35,29.3,29.35,14
VIZ10,2010-08-10 10:00,10,29.35,29.4,29.3,29.3,23
VIZ10,2010-08-10 10:30,10,29.3,29.3,29.3,29.3,6
VIZ10,2010-08-10 11:00,10,29.35,29.35,29.29,29.29,4
VIZ10,2010-08-10 13:00,10,29.3,29.3,29.04,29.2,32
VIZ10,2010-08-10 13:30,10,29.1,29.1,28.88,28.95,63
VIZ10,2010-08-10 14:00,10,28.95,29,28.95,29,11
VIZ10,2010-08-10 14:30,10,28.95,29,28.9,28.95,34
VIZ10,2010-08-10 15:00,10,29,29.05,29,29.05,29
VIZ10,2010-08-11 08:30,11,29.45,29.85,29.45,29.75,93
VIZ10,2010-08-11 09:00,11,29.76,29.77,29.65,29.7,45
VIZ10,2010-08-11 09:30,11,29.7,29.95,29.7,29.95,242
VIZ10,2010-08-11 10:00,11,29.9,30,29.9,29.95,12
VIZ10,2010-08-11 10:30,11,29.9,29.9,29.8,29.8,5
VIZ10,2010-08-11 11:00,11,29.85,29.9,29.85,29.9,4
VIZ10,2010-08-11 11:30,11,29.9,30.09,29.9,30.09,17
VIZ10,2010-08-11 12:00,11,30.1,30.1,30,30.05,9
VIZ10,2010-08-11 12:30,11,30.1,30.15,30.1,30.15,6
VIZ10,2010-08-11 13:00,11,30.15,30.21,30.05,30.1,25
VIZ10,2010-08-11 13:30,11,30.05,30.2,30.05,30.15,21
VIZ10,2010-08-11 14:00,11,30.1,30.15,30.1,30.15,6
VIZ10,2010-08-11 14:30,11,30.15,30.31,30.15,30.3,33
VIZ10,2010-08-11 15:00,11,30.26,30.4,30.26,30.4,25
VIZ10,2010-08-12 08:30,12,30.8,31.15,30.8,30.95,79
VIZ10,2010-08-12 09:00,12,30.9,30.9,30.4,30.65,75
VIZ10,2010-08-12 09:30,12,30.6,30.65,30.5,30.55,68
VIZ10,2010-08-12 10:00,12,30.5,30.65,30.48,30.48,39
VIZ10,2010-08-12 10:30,12,30.5,30.55,30.5,30.55,10
VIZ10,2010-08-12 11:00,12,30.6,30.65,30.55,30.55,8
VIZ10,2010-08-12 11:30,12,30.55,30.55,30.55,30.55,1
VIZ10,2010-08-12 12:00,12,30.55,30.65,30.55,30.65,6
VIZ10,2010-08-12 12:30,12,30.65,30.8,30.65,30.8,13
VIZ10,2010-08-12 13:00,12,30.75,30.75,30.7,30.75,5
VIZ10,2010-08-12 13:30,12,30.75,30.8,30.75,30.75,15
VIZ10,2010-08-12 14:00,12,30.7,30.7,30.65,30.7,8
VIZ10,2010-08-12 14:30,12,30.65,30.7,30.55,30.55,68
VIZ10,2010-08-12 15:00,12,30.6,30.65,30.55,30.65,51
VIZ10,2010-08-13 08:30,13,30.95,30.95,30.65,30.75,78
VIZ10,2010-08-13 09:00,13,30.75,30.8,30.75,30.8,4
VIZ10,2010-08-13 09:30,13,30.85,30.9,30.85,30.9,12
VIZ10,2010-08-13 10:00,13,30.95,30.95,30.9,30.9,25
VIZ10,2010-08-13 10:30,13,30.9,31,30.9,30.9,16
VIZ10,2010-08-13 11:00,13,30.9,30.95,30.9,30.95,4
VIZ10,2010-08-13 11:30,13,30.9,30.9,30.85,30.85,6
VIZ10,2010-08-13 12:00,13,30.8,30.85,30.8,30.85,2
VIZ10,2010-08-13 12:30,13,30.8,30.85,30.75,30.85,4
VIZ10,2010-08-13 13:00,13,30.9,30.95,30.9,30.95,2
VIZ10,2010-08-13 13:30,13,30.97,31.15,30.95,31.09,19
VIZ10,2010-08-13 14:00,13,31.05,31.1,31,31,8
VIZ10,2010-08-13 14:30,13,31,31.2,31,31.2,37
VIZ10,2010-08-13 15:00,13,31.15,31.25,31.1,31.25,47
VIZ10,2010-08-16 08:30,16,31.35,31.45,31.3,31.4,16
VIZ10,2010-08-16 09:00,16,31.3,31.4,31.05,31.15,36
VIZ10,2010-08-16 09:30,16,31.1,31.1,30.9,30.9,50
VIZ10,2010-08-16 10:00,16,30.85,31.05,30.85,30.95,109
VIZ10,2010-08-16 10:30,16,30.95,30.95,30.8,30.85,108
VIZ10,2010-08-16 11:00,16,30.75,30.75,30.7,30.7,53
VIZ10,2010-08-16 11:30,16,30.65,30.7,30.6,30.7,18
VIZ10,2010-08-16 12:00,16,30.65,30.75,30.65,30.75,4
VIZ10,2010-08-16 12:30,16,30.7,30.75,30.7,30.75,12
VIZ10,2010-08-16 13:00,16,30.75,30.9,30.75,30.85,21
VIZ10,2010-08-16 13:30,16,30.85,31.1,30.85,31.05,86
VIZ10,2010-08-16 14:00,16,31.05,31.05,30.95,30.95,42
VIZ10,2010-08-16 14:30,16,30.95,30.96,30.9,30.95,65
VIZ10,2010-08-16 15:00,16,31,31.05,30.95,31.05,46
VIZ10,2010-08-17 08:30,17,30.65,30.8,30.45,30.7,57
VIZ10,2010-08-17 09:00,17,30.65,30.75,30.6,30.7,13
VIZ10,2010-08-17 09:30,17,30.7,30.7,30.6,30.6,16
VIZ10,2010-08-17 10:00,17,30.6,30.6,30.4,30.4,32
VIZ10,2010-08-17 10:30,17,30.4,30.43,30.35,30.35,36
VIZ10,2010-08-17 11:00,17,30.35,30.5,30.35,30.5,29
VIZ10,2010-08-17 11:30,17,30.45,30.5,30.45,30.5,12
VIZ10,2010-08-17 12:00,17,30.5,30.55,30.35,30.4,28
VIZ10,2010-08-17 12:30,17,30.36,30.4,30.35,30.35,6
VIZ10,2010-08-17 13:00,17,30.45,30.45,30.35,30.4,10
VIZ10,2010-08-17 13:30,17,30.35,30.4,30.35,30.4,12
VIZ10,2010-08-17 14:00,17,30.4,30.55,30.4,30.5,44
VIZ10,2010-08-17 14:30,17,30.5,30.6,30.4,30.55,41
VIZ10,2010-08-17 15:00,17,30.6,30.75,30.6,30.75,55
VIZ10,2010-08-18 08:30,18,30.4,30.75,30.4,30.6,35
VIZ10,2010-08-18 09:00,18,30.6,30.65,30.4,30.65,75
VIZ10,2010-08-18 09:30,18,30.65,30.75,30.65,30.75,72
VIZ10,2010-08-18 10:00,18,30.7,30.9,30.7,30.9,33
VIZ10,2010-08-18 10:30,18,30.95,30.95,30.65,30.7,44
VIZ10,2010-08-18 11:00,18,30.75,30.85,30.75,30.75,17
VIZ10,2010-08-18 11:30,18,30.8,30.85,30.7,30.75,28
VIZ10,2010-08-18 12:00,18,30.8,30.8,30.7,30.72,28
VIZ10,2010-08-18 12:30,18,30.75,30.8,30.65,30.7,84
VIZ10,2010-08-18 13:00,18,30.75,30.8,30.75,30.8,13
VIZ10,2010-08-18 13:30,18,30.8,30.8,30.75,30.75,3
VIZ10,2010-08-18 14:00,18,30.75,30.85,30.7,30.85,52
VIZ10,2010-08-18 14:30,18,30.9,30.9,30.85,30.85,41
VIZ10,2010-08-18 15:00,18,30.9,31.05,30.9,31.05,75
VIZ10,2010-08-19 08:30,19,31.1,31.2,31.01,31.2,34
VIZ10,2010-08-19 09:00,19,31.25,31.65,31.2,31.45,101
VIZ10,2010-08-19 09:30,19,31.5,31.65,31.45,31.55,58
VIZ10,2010-08-19 10:00,19,31.55,31.55,31.4,31.43,43
VIZ10,2010-08-19 10:30,19,31.55,32,31.55,32,87
VIZ10,2010-08-19 11:00,19,31.9,31.95,31.8,31.8,7
VIZ10,2010-08-19 11:30,19,31.8,31.8,31.65,31.65,19
VIZ10,2010-08-19 12:00,19,31.65,31.7,31.62,31.7,50
VIZ10,2010-08-19 12:30,19,31.7,31.8,31.7,31.8,12
VIZ10,2010-08-19 13:00,19,31.8,31.85,31.6,31.6,81
VIZ10,2010-08-19 13:30,19,31.65,31.65,31.6,31.6,44
VIZ10,2010-08-19 14:00,19,31.65,31.7,31.55,31.55,21
VIZ10,2010-08-19 14:30,19,31.6,31.85,31.6,31.75,55
VIZ10,2010-08-19 15:00,19,31.85,31.85,31.7,31.7,31
VIZ10,2010-08-20 08:30,20,31.8,32.15,31.8,32.1,29
VIZ10,2010-08-20 09:00,20,32.05,32.1,31.95,31.95,37
VIZ10,2010-08-20 09:30,20,31.95,31.95,31.8,31.85,14
VIZ10,2010-08-20 10:00,20,31.9,32,31.85,32,35
VIZ10,2010-08-20 10:30,20,32.05,32.15,32.05,32.15,4
VIZ10,2010-08-20 11:00,20,32.1,32.1,32,32,3
VIZ10,2010-08-20 11:30,20,31.95,31.95,31.95,31.95,1
VIZ10,2010-08-20 12:00,20,31.9,31.95,31.9,31.9,9
VIZ10,2010-08-20 12:30,20,31.9,31.95,31.9,31.9,4
VIZ10,2010-08-20 13:00,20,31.85,31.9,31.75,31.75,8
VIZ10,2010-08-20 13:30,20,31.8,31.8,31.65,31.7,10
VIZ10,2010-08-20 14:00,20,31.6,31.7,31.6,31.7,18
VIZ10,2010-08-20 14:30,20,31.7,31.85,31.7,31.8,25
VIZ10,2010-08-20 15:00,20,31.85,31.85,31.6,31.7,73
VIZ10,2010-08-23 08:30,23,31.48,31.61,31.45,31.45,36
VIZ10,2010-08-23 09:00,23,31.45,31.6,31.45,31.55,12
VIZ10,2010-08-23 09:30,23,31.5,31.65,31.45,31.6,62
VIZ10,2010-08-23 10:00,23,31.7,31.75,31.65,31.65,30
VIZ10,2010-08-23 10:30,23,31.68,31.7,31.68,31.7,6
VIZ10,2010-08-23 11:00,23,31.65,31.65,31.6,31.65,11
VIZ10,2010-08-23 11:30,23,31.6,31.65,31.6,31.65,7
VIZ10,2010-08-23 12:00,23,31.65,31.7,31.6,31.65,19
VIZ10,2010-08-23 12:30,23,31.65,31.65,31.6,31.6,13
VIZ10,2010-08-23 13:00,23,31.6,31.65,31.55,31.65,26
VIZ10,2010-08-23 13:30,23,31.7,31.75,31.6,31.75,69
VIZ10,2010-08-23 14:00,23,31.75,31.8,31.75,31.8,13
VIZ10,2010-08-23 14:30,23,31.85,31.92,31.8,31.9,64
VIZ10,2010-08-23 15:00,23,31.9,31.9,31.85,31.9,50
VIZ10,2010-08-24 08:30,24,32.3,32.85,32.3,32.75,74
VIZ10,2010-08-24 09:00,24,32.9,33.15,32.45,32.5,91
VIZ10,2010-08-24 09:30,24,32.65,32.8,32.6,32.65,31
VIZ10,2010-08-24 10:00,24,32.55,32.75,32.45,32.55,75
VIZ10,2010-08-24 10:30,24,32.55,32.55,32.35,32.45,72
VIZ10,2010-08-24 11:00,24,32.45,32.55,32.4,32.5,61
VIZ10,2010-08-24 11:30,24,32.5,32.6,32.5,32.6,9
VIZ10,2010-08-24 12:00,24,32.65,32.7,32.6,32.6,27
VIZ10,2010-08-24 12:30,24,32.6,32.8,32.6,32.8,13
VIZ10,2010-08-24 13:00,24,32.8,32.8,32.7,32.75,42
VIZ10,2010-08-24 13:30,24,32.75,32.75,32.65,32.65,11
VIZ10,2010-08-24 14:00,24,32.65,32.65,32.55,32.55,18
VIZ10,2010-08-24 14:30,24,32.6,32.65,32.6,32.6,31
VIZ10,2010-08-24 15:00,24,32.6,32.6,32.55,32.55,14
VIZ10,2010-08-25 08:30,25,32.95,33.2,32.95,33.2,47
VIZ10,2010-08-25 09:00,25,33.25,33.25,32.95,33.05,36
VIZ10,2010-08-25 09:30,25,33.05,33.2,33,33,27
VIZ10,2010-08-25 10:00,25,33,33,32.65,32.7,239
VIZ10,2010-08-25 10:30,25,32.75,32.8,32.75,32.75,12
VIZ10,2010-08-25 11:00,25,32.7,32.7,32.7,32.7,9
VIZ10,2010-08-25 11:30,25,32.8,32.8,32.75,32.8,9
VIZ10,2010-08-25 12:00,25,32.8,32.8,32.75,32.75,13
VIZ10,2010-08-25 12:30,25,32.8,32.8,32.55,32.55,27
VIZ10,2010-08-25 13:00,25,32.55,32.55,32.5,32.52,15
VIZ10,2010-08-25 13:30,25,32.45,32.45,32.15,32.15,14
VIZ10,2010-08-25 14:00,25,32.1,32.2,32.1,32.2,25
VIZ10,2010-08-25 14:30,25,32.25,32.25,31.9,32.05,28
VIZ10,2010-08-25 15:00,25,32,32.1,32,32,94
VIZ10,2010-08-26 08:30,26,31.9,32.15,31.9,32.05,40
VIZ10,2010-08-26 09:00,26,32.05,32.05,31.8,31.85,17
VIZ10,2010-08-26 09:30,26,31.9,31.9,31.8,31.9,16
VIZ10,2010-08-26 10:00,26,31.9,32.1,31.9,32.05,24
VIZ10,2010-08-26 10:30,26,32.05,32.1,32.05,32.1,58
VIZ10,2010-08-26 11:00,26,32.05,32.15,32.05,32.15,4
VIZ10,2010-08-26 11:30,26,32.1,32.2,32.1,32.2,5
VIZ10,2010-08-26 12:00,26,32.2,32.25,32.2,32.2,7
VIZ10,2010-08-26 12:30,26,32.2,32.4,32.15,32.4,7
VIZ10,2010-08-26 13:00,26,32.45,32.7,32.35,32.55,19
VIZ10,2010-08-26 13:30,26,32.6,32.8,32.6,32.8,9
VIZ10,2010-08-26 14:00,26,32.85,32.85,32.2,32.35,81
VIZ10,2010-08-26 14:30,26,32.3,32.4,32.2,32.35,61
VIZ10,2010-08-26 15:00,26,32.4,32.4,32.3,32.4,449
VIZ10,2010-08-27 08:30,27,32.02,32.35,32.02,32.35,43
VIZ10,2010-08-27 09:00,27,32.4,32.8,32.25,32.27,59
VIZ10,2010-08-27 09:30,27,32.25,32.4,32.2,32.4,31
VIZ10,2010-08-27 10:00,27,32.4,32.4,31.95,32,48
VIZ10,2010-08-27 10:30,27,31.95,32,31.85,31.9,45
VIZ10,2010-08-27 11:00,27,31.8,31.8,31.75,31.75,11
VIZ10,2010-08-27 11:30,27,31.7,31.75,31.65,31.75,8
VIZ10,2010-08-27 12:00,27,31.7,31.7,31.6,31.6,7
VIZ10,2010-08-27 12:30,27,31.6,31.65,31.5,31.56,29
VIZ10,2010-08-27 13:00,27,31.5,31.55,31.48,31.48,6
VIZ10,2010-08-27 13:30,27,31.45,31.45,31.2,31.25,67
VIZ10,2010-08-27 14:00,27,31.35,31.35,31.25,31.25,15
VIZ10,2010-08-27 14:30,27,31.2,31.2,31.1,31.1,39
VIZ10,2010-08-27 15:00,27,31.05,31.15,31,31,145
VIZ10,2010-08-30 08:30,30,31.2,31.2,31,31,25
VIZ10,2010-08-30 09:00,30,31.05,31.25,31.05,31.2,14
VIZ10,2010-08-30 09:30,30,31.2,31.3,31.1,31.1,22
VIZ10,2010-08-30 10:00,30,31.2,31.35,31.2,31.25,24
VIZ10,2010-08-30 10:30,30,31.3,31.45,31.3,31.45,11
VIZ10,2010-08-30 11:00,30,31.35,31.4,31.35,31.4,5
VIZ10,2010-08-30 11:30,30,31.4,31.4,31.35,31.35,8
VIZ10,2010-08-30 12:00,30,31.5,31.5,31.4,31.5,20
VIZ10,2010-08-30 12:30,30,31.55,31.55,31.5,31.5,23
VIZ10,2010-08-30 13:00,30,31.55,31.55,31.45,31.5,36
VIZ10,2010-08-30 13:30,30,31.45,31.45,31.45,31.45,10
VIZ10,2010-08-30 14:00,30,31.5,31.55,31.5,31.55,8
VIZ10,2010-08-30 14:30,30,31.6,31.8,31.6,31.8,15
VIZ10,2010-08-30 15:00,30,31.79,31.85,31.75,31.8,74
VIZ10,2010-08-31 08:30,31,31.8,32.25,31.8,31.95,76
VIZ10,2010-08-31 09:00,31,31.85,31.95,31.45,31.65,62
VIZ10,2010-08-31 09:30,31,31.65,31.85,31.6,31.8,19
VIZ10,2010-08-31 10:00,31,31.8,31.95,31.75,31.75,15
VIZ10,2010-08-31 10:30,31,31.75,31.75,31.65,31.7,11
VIZ10,2010-08-31 11:00,31,31.75,31.76,31.68,31.69,115
VIZ10,2010-08-31 11:30,31,31.7,31.7,31.65,31.7,133
VIZ10,2010-08-31 12:00,31,31.7,31.7,31.65,31.65,8
VIZ10,2010-08-31 12:30,31,31.65,31.8,31.65,31.73,318
VIZ10,2010-08-31 13:00,31,31.65,31.85,31.65,31.81,35
VIZ10,2010-08-31 13:30,31,31.81,32,31.81,31.95,17
VIZ10,2010-08-31 14:00,31,31.95,32,31.9,31.95,51
VIZ10,2010-08-31 14:30,31,31.9,31.95,31.55,31.7,113
VIZ10,2010-08-31 15:00,31,31.7,31.7,31.45,31.6,212
VIZ10,2010-09-01 08:30,1,30.8,31.3,30.8,31.15,69
VIZ10,2010-09-01 09:00,1,31.1,31.1,30.5,30.65,357
VIZ10,2010-09-01 09:30,1,30.65,30.65,30.55,30.65,83
VIZ10,2010-09-01 10:00,1,30.65,30.65,30.55,30.6,205
VIZ10,2010-09-01 10:30,1,30.6,30.6,30.55,30.55,10
VIZ10,2010-09-01 11:00,1,30.6,30.6,30.6,30.6,11
VIZ10,2010-09-01 11:30,1,30.65,30.7,30.65,30.7,25
VIZ10,2010-09-01 12:00,1,30.7,30.75,30.7,30.7,34
VIZ10,2010-09-01 12:30,1,30.7,30.7,30.5,30.55,95
VIZ10,2010-09-01 13:00,1,30.55,30.64,30.55,30.64,14
VIZ10,2010-09-01 13:30,1,30.6,30.7,30.6,30.7,17
VIZ10,2010-09-01 14:00,1,30.7,30.75,30.65,30.7,32
VIZ10,2010-09-01 14:30,1,30.65,30.75,30.6,30.75,35
VIZ10,2010-09-01 15:00,1,30.75,30.75,30.6,30.6,132
VIZ10,2010-09-02 08:30,2,31.05,31.05,30.55,30.63,67
VIZ10,2010-09-02 09:00,2,30.58,30.68,30.45,30.58,47
VIZ10,2010-09-02 09:30,2,30.55,30.6,30.45,30.55,45
VIZ10,2010-09-02 10:00,2,30.55,30.6,30.48,30.55,14
VIZ10,2010-09-02 10:30,2,30.6,30.6,30.5,30.5,37
VIZ10,2010-09-02 11:00,2,30.5,30.5,30.45,30.45,18
VIZ10,2010-09-02 11:30,2,30.5,30.55,30.4,30.55,22
VIZ10,2010-09-02 12:00,2,30.5,30.5,30.4,30.5,72
VIZ10,2010-09-02 12:30,2,30.4,30.45,30.4,30.45,9
VIZ10,2010-09-02 13:00,2,30.4,30.45,30.4,30.4,14
VIZ10,2010-09-02 13:30,2,30.35,30.35,30.35,30.35,17
VIZ10,2010-09-02 14:00,2,30.4,30.4,30.25,30.3,24
VIZ10,2010-09-02 14:30,2,30.35,30.35,30.3,30.3,69
VIZ10,2010-09-02 15:00,2,30.25,30.25,30.2,30.2,284
VIZ10,2010-09-03 08:30,3,30,30,29.5,29.6,152
VIZ10,2010-09-03 09:00,3,29.7,29.95,29.65,29.95,81
VIZ10,2010-09-03 09:30,3,29.95,30.15,29.9,30,50
VIZ10,2010-09-03 10:00,3,30.05,30.05,29.95,29.95,16
VIZ10,2010-09-03 11:00,3,29.95,29.95,29.8,29.85,123
VIZ10,2010-09-03 11:30,3,29.8,29.8,29.7,29.7,33
VIZ10,2010-09-03 12:00,3,29.7,29.7,29.63,29.65,23
VIZ10,2010-09-03 12:30,3,29.75,29.75,29.55,29.55,33
VIZ10,2010-09-03 13:00,3,29.5,29.65,29.5,29.6,40
VIZ10,2010-09-03 13:30,3,29.55,29.55,29.38,29.5,94
VIZ10,2010-09-03 14:00,3,29.5,29.55,29.45,29.45,78
VIZ10,2010-09-03 14:30,3,29.5,29.5,29.35,29.4,37
VIZ10,2010-09-03 15:00,3,29.4,29.45,29.35,29.4,1315
VIZ10,2010-09-07 08:30,7,29.55,29.95,29.55,29.95,228
VIZ10,2010-09-07 09:00,7,30,30,29.75,29.78,272
VIZ10,2010-09-07 09:30,7,29.8,29.8,29.7,29.75,209
VIZ10,2010-09-07 10:00,7,29.74,29.85,29.7,29.75,398
VIZ10,2010-09-07 10:30,7,29.7,29.8,29.65,29.7,99
VIZ10,2010-09-07 11:00,7,29.65,29.7,29.65,29.7,29
VIZ10,2010-09-07 11:30,7,29.7,29.86,29.7,29.86,72
VIZ10,2010-09-07 12:00,7,29.75,29.8,29.75,29.8,30
VIZ10,2010-09-07 12:30,7,29.7,29.75,29.7,29.7,31
VIZ10,2010-09-07 13:00,7,29.75,29.75,29.7,29.75,36
VIZ10,2010-09-07 13:30,7,29.7,29.85,29.7,29.85,50
VIZ10,2010-09-07 14:00,7,29.8,29.8,29.8,29.8,29
VIZ10,2010-09-07 14:30,7,29.85,30,29.85,29.95,1552
VIZ10,2010-09-07 15:00,7,29.95,29.95,29.85,29.85,90
VIZ10,2010-09-08 08:30,8,29.8,29.8,29.7,29.75,25
VIZ10,2010-09-08 09:00,8,29.7,29.75,29.64,29.67,334
VIZ10,2010-09-08 09:30,8,29.67,29.67,29.58,29.6,171
VIZ10,2010-09-08 10:00,8,29.6,29.6,29.5,29.55,47
VIZ10,2010-09-08 10:30,8,29.6,29.6,29.55,29.55,20
VIZ10,2010-09-08 11:00,8,29.6,29.7,29.55,29.55,58
VIZ10,2010-09-08 11:30,8,29.55,29.55,29.5,29.55,22
VIZ10,2010-09-08 12:00,8,29.6,29.6,29.55,29.55,21
VIZ10,2010-09-08 12:30,8,29.55,29.6,29.5,29.6,139
VIZ10,2010-09-08 13:00,8,29.7,29.7,29.6,29.6,13
VIZ10,2010-09-08 13:30,8,29.6,29.6,29.55,29.55,5
VIZ10,2010-09-08 14:00,8,29.55,29.65,29.5,29.65,14
VIZ10,2010-09-08 14:30,8,29.65,29.7,29.6,29.6,27
VIZ10,2010-09-08 15:00,8,29.55,29.55,29.4,29.5,645
VIZ10,2010-09-09 08:30,9,28.93,29.25,28.93,28.95,224
VIZ10,2010-09-09 09:00,9,29,29.15,28.95,29.05,84
VIZ10,2010-09-09 09:30,9,29.15,29.2,29.05,29.05,48
VIZ10,2010-09-09 10:00,9,29.15,29.15,28.95,29,314
VIZ10,2010-09-09 10:30,9,29,29.05,28.95,29.02,95
VIZ10,2010-09-09 11:00,9,29,29,28.9,28.9,214
VIZ10,2010-09-09 11:30,9,29,29,28.85,28.95,274
VIZ10,2010-09-09 12:00,9,28.95,29.2,28.9,29,555
VIZ10,2010-09-09 12:30,9,29.1,29.1,28.95,29.05,875
VIZ10,2010-09-09 13:00,9,29.05,29.1,28.95,29.1,881
VIZ10,2010-09-09 13:30,9,29.15,29.15,29,29.05,571
VIZ10,2010-09-09 14:00,9,29.05,29.1,29,29,273
VIZ10,2010-09-09 14:30,9,29.05,29.1,28.95,29.1,284
VIZ10,2010-09-09 15:00,9,29.1,29.15,29.05,29.1,231
VIZ10,2010-09-10 08:30,10,28.95,29.2,28.9,28.9,175
VIZ10,2010-09-10 09:00,10,28.9,28.95,28.85,28.9,426
VIZ10,2010-09-10 09:30,10,28.85,29,28.85,28.9,58
VIZ10,2010-09-10 10:00,10,28.9,28.9,28.8,28.85,60
VIZ10,2010-09-10 10:30,10,28.9,29,28.9,29,43
VIZ10,2010-09-10 11:00,10,29.05,29.1,29.05,29.05,36
VIZ10,2010-09-10 11:30,10,29.05,29.05,28.95,28.95,16
VIZ10,2010-09-10 12:00,10,28.95,29,28.85,28.85,27
VIZ10,2010-09-10 12:30,10,28.95,28.95,28.9,28.9,21
VIZ10,2010-09-10 13:00,10,28.9,29,28.9,28.9,54
VIZ10,2010-09-10 13:30,10,28.9,28.95,28.9,28.95,16
VIZ10,2010-09-10 14:00,10,28.95,29,28.85,28.85,43
VIZ10,2010-09-10 14:30,10,28.85,29,28.85,28.9,59
VIZ10,2010-09-10 15:00,10,28.9,28.95,28.85,28.85,203
VIZ10,2010-09-13 08:30,13,28.65,28.65,28.5,28.55,117
VIZ10,2010-09-13 09:00,13,28.55,28.55,28.4,28.4,54
VIZ10,2010-09-13 09:30,13,28.55,28.55,28.4,28.45,285
VIZ10,2010-09-13 10:00,13,28.45,28.5,28.4,28.45,54
VIZ10,2010-09-13 10:30,13,28.45,28.5,28.4,28.4,111
VIZ10,2010-09-13 11:00,13,28.4,28.53,28.4,28.45,80
VIZ10,2010-09-13 11:30,13,28.5,28.5,28.45,28.5,44
VIZ10,2010-09-13 12:00,13,28.5,28.5,28.4,28.45,45
VIZ10,2010-09-13 12:30,13,28.45,28.45,28.4,28.45,26
VIZ10,2010-09-13 13:00,13,28.45,28.55,28.45,28.45,107
VIZ10,2010-09-13 13:30,13,28.45,28.5,28.35,28.4,146
VIZ10,2010-09-13 14:00,13,28.4,28.45,28.3,28.35,63
VIZ10,2010-09-13 14:30,13,28.35,28.35,28.23,28.23,203
VIZ10,2010-09-13 15:00,13,28.25,28.3,28.2,28.2,300
VIZ10,2010-09-14 08:30,14,28.45,28.45,28.25,28.35,82
VIZ10,2010-09-14 09:00,14,28.4,28.52,28.25,28.25,157
VIZ10,2010-09-14 09:30,14,28.2,28.2,28.1,28.2,47
VIZ10,2010-09-14 10:00,14,28.2,28.2,28.1,28.15,38
VIZ10,2010-09-14 10:30,14,28.1,28.2,28.1,28.15,33
VIZ10,2010-09-14 11:00,14,28.15,28.15,28,28.1,173
VIZ10,2010-09-14 11:30,14,28.1,28.2,28.05,28.2,27
VIZ10,2010-09-14 12:00,14,28.15,28.25,28.15,28.25,40
VIZ10,2010-09-14 12:30,14,28.21,28.3,28.21,28.3,32
VIZ10,2010-09-14 13:00,14,28.25,28.32,28.2,28.3,58
VIZ10,2010-09-14 13:30,14,28.35,28.35,28.25,28.25,19
VIZ10,2010-09-14 14:00,14,28.25,28.35,28.25,28.25,70
VIZ10,2010-09-14 14:30,14,28.2,28.4,28.1,28.4,155
VIZ10,2010-09-14 15:00,14,28.4,28.4,28.3,28.4,117
VIZ10,2010-09-15 08:30,15,28.8,28.8,28.4,28.65,142
VIZ10,2010-09-15 09:00,15,28.6,28.6,28.45,28.45,108
VIZ10,2010-09-15 09:30,15,28.45,28.45,28.25,28.25,77
VIZ10,2010-09-15 10:00,15,28.2,28.5,28.2,28.5,73
VIZ10,2010-09-15 10:30,15,28.5,28.5,28.4,28.4,64
VIZ10,2010-09-15 11:00,15,28.4,28.55,28.4,28.55,40
VIZ10,2010-09-15 11:30,15,28.5,28.55,28.5,28.55,44
VIZ10,2010-09-15 12:00,15,28.5,28.55,28.4,28.4,43
VIZ10,2010-09-15 12:30,15,28.45,28.45,28.25,28.3,99
VIZ10,2010-09-15 13:00,15,28.3,28.45,28.3,28.4,18
VIZ10,2010-09-15 13:30,15,28.4,28.5,28.4,28.45,66
VIZ10,2010-09-15 14:00,15,28.4,28.4,28.25,28.25,89
VIZ10,2010-09-15 14:30,15,28.25,28.3,28.2,28.25,18
VIZ10,2010-09-15 15:00,15,28.3,28.3,28.25,28.3,23
VIZ10,2010-09-16 08:30,16,28.35,28.6,28.3,28.5,58
VIZ10,2010-09-16 09:00,16,28.5,28.57,28.45,28.54,50
VIZ10,2010-09-16 09:30,16,28.6,28.6,28.5,28.5,30
VIZ10,2010-09-16 10:00,16,28.5,28.55,28.45,28.55,63
VIZ10,2010-09-16 10:30,16,28.6,28.65,28.55,28.6,44
VIZ10,2010-09-16 11:00,16,28.55,28.6,28.5,28.55,90
VIZ10,2010-09-16 11:30,16,28.5,28.54,28.45,28.45,82
VIZ10,2010-09-16 12:00,16,28.5,28.55,28.45,28.55,32
VIZ10,2010-09-16 12:30,16,28.55,28.6,28.55,28.55,8
VIZ10,2010-09-16 13:00,16,28.5,28.58,28.5,28.5,53
VIZ10,2010-09-16 13:30,16,28.55,28.55,28.53,28.55,4
VIZ10,2010-09-16 14:00,16,28.5,28.5,28.44,28.44,32
VIZ10,2010-09-16 14:30,16,28.47,28.49,28.4,28.4,125
VIZ10,2010-09-16 15:00,16,28.45,28.45,28.4,28.4,34
VIZ10,2010-09-17 08:30,17,28.35,28.6,28.3,28.55,103
VIZ10,2010-09-17 09:00,17,28.6,28.8,28.6,28.65,367
VIZ10,2010-09-17 09:30,17,28.7,28.8,28.7,28.75,91
VIZ10,2010-09-17 10:00,17,28.7,28.74,28.63,28.7,179
VIZ10,2010-09-17 10:30,17,28.7,28.75,28.65,28.65,188
VIZ10,2010-09-17 11:00,17,28.65,28.65,28.6,28.6,75
VIZ10,2010-09-17 11:30,17,28.65,28.65,28.65,28.65,52
VIZ10,2010-09-17 12:00,17,28.6,28.65,28.55,28.65,75
VIZ10,2010-09-17 12:30,17,28.65,28.65,28.65,28.65,53
VIZ10,2010-09-17 13:00,17,28.65,28.65,28.55,28.6,97
VIZ10,2010-09-17 13:30,17,28.6,28.6,28.55,28.6,80
VIZ10,2010-09-17 14:00,17,28.55,28.7,28.55,28.65,57
VIZ10,2010-09-17 14:30,17,28.65,28.65,28.55,28.6,34
VIZ10,2010-09-17 15:00,17,28.6,28.65,28.6,28.65,25
VIZ10,2010-09-20 08:30,20,28.45,28.65,28.45,28.5,42
VIZ10,2010-09-20 09:00,20,28.55,28.55,28.35,28.4,111
VIZ10,2010-09-20 09:30,20,28.4,28.45,28.3,28.3,47
VIZ10,2010-09-20 10:00,20,28.25,28.4,28.25,28.3,21
VIZ10,2010-09-20 10:30,20,28.25,28.35,28.25,28.3,316
VIZ10,2010-09-20 11:00,20,28.3,28.4,28.3,28.35,73
VIZ10,2010-09-20 11:30,20,28.4,28.45,28.4,28.4,37
VIZ10,2010-09-20 12:00,20,28.45,28.45,28.4,28.4,25
VIZ10,2010-09-20 12:30,20,28.4,28.4,28.3,28.35,36
VIZ10,2010-09-20 13:00,20,28.4,28.45,28.31,28.31,20
VIZ10,2010-09-20 13:30,20,28.35,28.4,28.25,28.25,98
VIZ10,2010-09-20 14:00,20,28.25,28.3,28.23,28.25,54
VIZ10,2010-09-20 14:30,20,28.3,28.4,28.3,28.35,88
VIZ10,2010-09-20 15:00,20,28.36,28.4,28.35,28.4,1114
VIZ10,2010-09-21 08:30,21,28.31,28.35,28.25,28.35,98
VIZ10,2010-09-21 09:00,21,28.3,28.4,28.25,28.35,120
VIZ10,2010-09-21 09:30,21,28.3,28.35,28.3,28.3,17
VIZ10,2010-09-21 10:00,21,28.35,28.4,28.3,28.4,63
VIZ10,2010-09-21 10:30,21,28.4,28.41,28.35,28.35,28
VIZ10,2010-09-21 11:00,21,28.35,28.4,28.35,28.36,31
VIZ10,2010-09-21 11:30,21,28.4,28.4,28.4,28.4,6
VIZ10,2010-09-21 12:00,21,28.45,28.45,28.4,28.4,13
VIZ10,2010-09-21 12:30,21,28.45,28.45,28.4,28.4,6
VIZ10,2010-09-21 13:00,21,28.4,28.45,28.25,28.4,541
VIZ10,2010-09-21 13:30,21,28.35,28.35,28.1,28.2,118
VIZ10,2010-09-21 14:00,21,28.25,28.3,28.25,28.3,90
VIZ10,2010-09-21 14:30,21,28.35,28.45,28.35,28.45,54
VIZ10,2010-09-21 15:00,21,28.45,28.45,28.4,28.4,79
VIZ10,2010-09-22 08:30,22,28.45,28.55,28.23,28.3,74
VIZ10,2010-09-22 09:00,22,28.3,28.45,28.3,28.36,83
VIZ10,2010-09-22 09:30,22,28.4,28.5,28.3,28.45,85
VIZ10,2010-09-22 10:00,22,28.4,28.65,28.4,28.6,112
VIZ10,2010-09-22 10:30,22,28.6,28.7,28.55,28.63,58
VIZ10,2010-09-22 11:00,22,28.7,28.7,28.6,28.65,46
VIZ10,2010-09-22 11:30,22,28.65,28.65,28.6,28.6,4
VIZ10,2010-09-22 12:00,22,28.6,28.85,28.55,28.8,157
VIZ10,2010-09-22 12:30,22,28.8,28.8,28.6,28.65,120
VIZ10,2010-09-22 13:00,22,28.65,28.85,28.65,28.75,177
VIZ10,2010-09-22 13:30,22,28.75,28.75,28.65,28.65,32
VIZ10,2010-09-22 14:00,22,28.6,28.7,28.6,28.7,20
VIZ10,2010-09-22 14:30,22,28.7,28.75,28.58,28.75,76
VIZ10,2010-09-22 15:00,22,28.65,28.7,28.65,28.7,42
VIZ10,2010-09-23 08:30,23,29.05,29.1,29,29.1,65
VIZ10,2010-09-23 09:00,23,29.1,29.1,28.9,28.95,139
VIZ10,2010-09-23 09:30,23,28.95,29,28.83,28.9,246
VIZ10,2010-09-23 10:00,23,28.9,28.9,28.73,28.73,169
VIZ10,2010-09-23 10:30,23,28.65,28.7,28.5,28.7,242
VIZ10,2010-09-23 11:00,23,28.7,28.75,28.7,28.75,4
VIZ10,2010-09-23 11:30,23,28.7,28.75,28.65,28.65,191
VIZ10,2010-09-23 12:00,23,28.7,28.8,28.7,28.75,377
VIZ10,2010-09-23 12:30,23,28.75,28.8,28.7,28.75,270
VIZ10,2010-09-23 13:00,23,28.8,28.8,28.8,28.8,12
VIZ10,2010-09-23 13:30,23,28.81,29.05,28.8,29.05,58
VIZ10,2010-09-23 14:00,23,29.1,29.2,29.05,29.15,108
VIZ10,2010-09-23 14:30,23,29.15,29.35,29.15,29.3,222
VIZ10,2010-09-23 15:00,23,29.25,29.3,29.2,29.3,164
VIZ10,2010-09-24 08:30,24,28.75,28.75,28.35,28.4,516
VIZ10,2010-09-24 09:00,24,28.4,28.45,28.25,28.3,252
VIZ10,2010-09-24 09:30,24,28.35,28.35,28.25,28.25,131
VIZ10,2010-09-24 10:00,24,28.3,28.3,28.2,28.2,104
VIZ10,2010-09-24 10:30,24,28.2,28.25,28.2,28.2,101
VIZ10,2010-09-24 11:00,24,28.15,28.25,28.15,28.25,75
VIZ10,2010-09-24 11:30,24,28.25,28.25,28.15,28.2,29
VIZ10,2010-09-24 12:00,24,28.2,28.22,28.15,28.2,38
VIZ10,2010-09-24 12:30,24,28.15,28.3,28.12,28.3,80
VIZ10,2010-09-24 13:00,24,28.3,28.35,28.25,28.25,25
VIZ10,2010-09-24 13:30,24,28.25,28.25,28.2,28.25,26
VIZ10,2010-09-24 14:00,24,28.23,28.3,28.2,28.2,172
VIZ10,2010-09-24 14:30,24,28.2,28.3,28.14,28.25,307
VIZ10,2010-09-24 15:00,24,28.3,28.35,28.25,28.3,307
VIZ10,2010-09-27 08:30,27,28.1,28.35,28.1,28.3,129
VIZ10,2010-09-27 09:00,27,28.34,28.35,28.2,28.25,194
VIZ10,2010-09-27 09:30,27,28.2,28.3,28.2,28.2,298
VIZ10,2010-09-27 10:00,27,28.2,28.3,28.18,28.2,149
VIZ10,2010-09-27 10:30,27,28.2,28.3,28.17,28.25,81
VIZ10,2010-09-27 11:00,27,28.25,28.3,28.25,28.3,6
VIZ10,2010-09-27 11:30,27,28.25,28.3,28.15,28.2,104
VIZ10,2010-09-27 12:00,27,28.15,28.2,28.15,28.2,28
VIZ10,2010-09-27 12:30,27,28.2,28.28,28.2,28.2,201
VIZ10,2010-09-27 13:00,27,28.25,28.27,28.2,28.2,180
VIZ10,2010-09-27 13:30,27,28.2,28.2,28.1,28.15,67
VIZ10,2010-09-27 14:00,27,28.15,28.18,28.15,28.15,136
VIZ10,2010-09-27 14:30,27,28.15,28.35,28.13,28.3,262
VIZ10,2010-09-27 15:00,27,28.25,28.3,28.25,28.3,63
VIZ10,2010-09-28 08:30,28,28.4,28.55,28.3,28.45,86
VIZ10,2010-09-28 09:00,28,28.5,28.75,28.45,28.55,197
VIZ10,2010-09-28 09:30,28,28.45,28.55,28.45,28.5,73
VIZ10,2010-09-28 10:00,28,28.4,28.47,28.15,28.15,107
VIZ10,2010-09-28 10:30,28,28.13,28.45,28.13,28.45,66
VIZ10,2010-09-28 11:00,28,28.4,28.4,28.3,28.35,36
VIZ10,2010-09-28 11:30,28,28.35,28.35,28.25,28.3,13
VIZ10,2010-09-28 12:00,28,28.2,28.3,28.2,28.27,18
VIZ10,2010-09-28 12:30,28,28.25,28.25,28.15,28.15,75
VIZ10,2010-09-28 13:00,28,28.1,28.25,28.1,28.25,72
VIZ10,2010-09-28 13:30,28,28.25,28.37,28.2,28.3,116
VIZ10,2010-09-28 14:00,28,28.3,28.35,28.25,28.25,27
VIZ10,2010-09-28 14:30,28,28.25,28.25,28.1,28.1,277
VIZ10,2010-09-28 15:00,28,28.2,28.3,28.2,28.3,147
VIZ10,2010-09-29 08:30,29,28.4,28.5,28.3,28.5,87
VIZ10,2010-09-29 09:00,29,28.45,28.5,28.2,28.5,89
VIZ10,2010-09-29 09:30,29,28.5,28.5,28.4,28.5,37
VIZ10,2010-09-29 10:00,29,28.45,28.5,28.45,28.5,3
VIZ10,2010-09-29 10:30,29,28.35,28.35,28.3,28.3,25
VIZ10,2010-09-29 11:00,29,28.3,28.35,28.3,28.35,2
VIZ10,2010-09-29 11:30,29,28.35,28.35,28.35,28.35,27
VIZ10,2010-09-29 12:00,29,28.35,28.48,28.35,28.48,131
VIZ10,2010-09-29 12:30,29,28.5,28.5,28.4,28.4,86
VIZ10,2010-09-29 13:00,29,28.4,28.43,28.38,28.4,22
VIZ10,2010-09-29 13:30,29,28.35,28.4,28.35,28.4,31
VIZ10,2010-09-29 14:00,29,28.4,28.65,28.4,28.65,84
VIZ10,2010-09-29 14:30,29,28.65,28.7,28.5,28.6,335
VIZ10,2010-09-29 15:00,29,28.65,28.75,28.6,28.7,283
VIZ10,2010-09-30 08:30,30,28.4,28.55,28.37,28.55,399
VIZ10,2010-09-30 09:00,30,28.55,28.85,28.55,28.75,512
VIZ10,2010-09-30 09:30,30,28.7,28.83,28.65,28.8,115
VIZ10,2010-09-30 10:00,30,28.85,29.3,28.85,29.2,150
VIZ10,2010-09-30 10:30,30,29.25,29.4,29.05,29.15,225
VIZ10,2010-09-30 11:00,30,29.25,29.45,29.2,29.26,194
VIZ10,2010-09-30 11:30,30,29.25,29.25,29,29.05,219
VIZ10,2010-09-30 12:00,30,29.05,29.2,29,29.1,142
VIZ10,2010-09-30 12:30,30,29.1,29.3,29.1,29.25,247
VIZ10,2010-09-30 13:00,30,29.2,29.25,29.2,29.2,33
VIZ10,2010-09-30 13:30,30,29.15,29.15,29,29.15,247
VIZ10,2010-09-30 14:00,30,29.1,29.25,29.1,29.1,269
VIZ10,2010-09-30 14:30,30,29.1,29.25,29.1,29.25,148
VIZ10,2010-09-30 15:00,30,29.25,29.25,29.15,29.25,271
VIZ10,2010-10-01 08:30,1,29.1,29.1,28.8,29,212
VIZ10,2010-10-01 09:00,1,29,29.2,28.94,29.1,298
VIZ10,2010-10-01 09:30,1,29.1,29.27,29.1,29.1,262
VIZ10,2010-10-01 10:00,1,29.08,29.25,29.08,29.15,125
VIZ10,2010-10-01 10:30,1,29.15,29.15,28.95,29,50
VIZ10,2010-10-01 11:00,1,29,29.05,29,29.02,72
VIZ10,2010-10-01 11:30,1,29.1,29.2,29.05,29.05,88
VIZ10,2010-10-01 12:00,1,29.15,29.15,29,29,120
VIZ10,2010-10-01 12:30,1,29.05,29.05,29,29,43
VIZ10,2010-10-01 13:00,1,29,29,28.9,28.9,30
VIZ10,2010-10-01 13:30,1,28.9,28.95,28.85,28.95,12
VIZ10,2010-10-01 14:00,1,29,29,28.85,28.95,298
VIZ10,2010-10-01 14:30,1,28.98,29.05,28.95,29,387
VIZ10,2010-10-01 15:00,1,29,29,28.95,29,130
VIZ10,2010-10-04 08:30,4,29.2,29.2,28.95,29.1,167
VIZ10,2010-10-04 09:00,4,29.05,29.15,29.03,29.1,103
VIZ10,2010-10-04 09:30,4,29.12,29.2,29.1,29.15,49
VIZ10,2010-10-04 10:00,4,29.2,29.4,29.15,29.35,83
VIZ10,2010-10-04 10:30,4,29.4,29.55,29.3,29.55,131
VIZ10,2010-10-04 11:00,4,29.5,29.65,29.43,29.5,123
VIZ10,2010-10-04 11:30,4,29.5,29.6,29.45,29.45,57
VIZ10,2010-10-04 12:00,4,29.45,29.5,29.45,29.48,17
VIZ10,2010-10-04 12:30,4,29.5,29.5,29.45,29.45,29
VIZ10,2010-10-04 13:00,4,29.45,29.55,29.45,29.5,56
VIZ10,2010-10-04 13:30,4,29.5,29.55,29.45,29.47,75
VIZ10,2010-10-04 14:00,4,29.45,29.55,29.35,29.45,41
VIZ10,2010-10-04 14:30,4,29.45,29.55,29.45,29.5,146
VIZ10,2010-10-04 15:00,4,29.45,29.45,29.35,29.4,112
VIZ10,2010-10-05 08:30,5,28.8,29.1,28.7,28.9,324
VIZ10,2010-10-05 09:00,5,28.85,28.9,28.7,28.7,247
VIZ10,2010-10-05 09:30,5,28.7,28.7,28.55,28.6,157
VIZ10,2010-10-05 10:00,5,28.6,28.67,28.58,28.65,147
VIZ10,2010-10-05 10:30,5,28.6,28.6,28.45,28.48,157
VIZ10,2010-10-05 11:00,5,28.5,28.5,28.45,28.45,66
VIZ10,2010-10-05 11:30,5,28.45,28.45,28.4,28.4,21
VIZ10,2010-10-05 12:00,5,28.4,28.45,28.3,28.45,88
VIZ10,2010-10-05 12:30,5,28.4,28.45,28.4,28.4,5
VIZ10,2010-10-05 13:00,5,28.35,28.4,28.3,28.35,41
VIZ10,2010-10-05 13:30,5,28.3,28.35,28.3,28.35,77
VIZ10,2010-10-05 14:00,5,28.3,28.35,28.2,28.25,88
VIZ10,2010-10-05 14:30,5,28.3,28.45,28.3,28.45,48
VIZ10,2010-10-05 15:00,5,28.4,28.5,28.4,28.45,116
VIZ10,2010-10-06 08:30,6,28.34,28.4,28.25,28.35,190
VIZ10,2010-10-06 09:00,6,28.3,28.4,28.25,28.4,44
VIZ10,2010-10-06 09:30,6,28.4,28.44,28.35,28.4,165
VIZ10,2010-10-06 10:00,6,28.4,28.4,28.35,28.4,71
VIZ10,2010-10-06 10:30,6,28.4,28.4,28.35,28.4,50
VIZ10,2010-10-06 11:00,6,28.4,28.4,28.35,28.4,53
VIZ10,2010-10-06 11:30,6,28.44,28.5,28.35,28.48,91
VIZ10,2010-10-06 12:00,6,28.55,28.65,28.55,28.6,42
VIZ10,2010-10-06 12:30,6,28.6,28.6,28.5,28.5,46
VIZ10,2010-10-06 13:00,6,28.5,28.55,28.5,28.5,81
VIZ10,2010-10-06 13:30,6,28.5,28.5,28.4,28.45,107
VIZ10,2010-10-06 14:00,6,28.45,28.53,28.45,28.53,93
VIZ10,2010-10-06 14:30,6,28.53,28.53,28.4,28.45,121
VIZ10,2010-10-06 15:00,6,28.45,28.45,28.35,28.42,180
VIZ10,2010-10-07 08:30,7,28.25,28.6,28.25,28.55,136
VIZ10,2010-10-07 09:00,7,28.55,28.65,28.35,28.35,120
VIZ10,2010-10-07 09:30,7,28.4,28.5,28.3,28.4,42
VIZ10,2010-10-07 10:00,7,28.4,28.5,28.39,28.45,51
VIZ10,2010-10-07 10:30,7,28.4,28.4,28.35,28.4,44
VIZ10,2010-10-07 11:00,7,28.4,28.6,28.4,28.6,43
VIZ10,2010-10-07 11:30,7,28.65,28.7,28.55,28.6,125
VIZ10,2010-10-07 12:00,7,28.6,28.6,28.45,28.6,47
VIZ10,2010-10-07 12:30,7,28.6,28.6,28.35,28.35,79
VIZ10,2010-10-07 13:00,7,28.35,28.35,28.24,28.3,78
VIZ10,2010-10-07 13:30,7,28.35,28.35,28.25,28.29,21
VIZ10,2010-10-07 14:00,7,28.28,28.34,28.28,28.3,66
VIZ10,2010-10-07 14:30,7,28.35,28.37,28.3,28.37,173
VIZ10,2010-10-07 15:00,7,28.3,28.35,28.25,28.35,127
VIZ10,2010-10-08 08:30,8,28.35,28.45,28.25,28.3,178
VIZ10,2010-10-08 09:00,8,28.25,28.3,28.15,28.3,49
VIZ10,2010-10-08 09:30,8,28.25,28.3,28.05,28.1,107
VIZ10,2010-10-08 10:00,8,28.05,28.05,27.8,27.8,127
VIZ10,2010-10-08 10:30,8,27.75,27.8,27.6,27.6,137
VIZ10,2010-10-08 11:00,8,27.65,27.7,27.6,27.65,26
VIZ10,2010-10-08 11:30,8,27.55,27.58,27.45,27.48,77
VIZ10,2010-10-08 12:00,8,27.5,27.6,27.5,27.6,74
VIZ10,2010-10-08 12:30,8,27.7,27.75,27.66,27.75,58
VIZ10,2010-10-08 13:00,8,27.7,27.7,27.58,27.61,61
VIZ10,2010-10-08 13:30,8,27.6,27.65,27.55,27.65,77
VIZ10,2010-10-08 14:00,8,27.65,27.7,27.5,27.59,68
VIZ10,2010-10-08 14:30,8,27.55,27.6,27.45,27.55,96
VIZ10,2010-10-08 15:00,8,27.55,27.65,27.5,27.55,142
VIZ10,2010-10-11 08:30,11,27.3,27.35,27.2,27.2,90
VIZ10,2010-10-11 09:00,11,27.2,27.2,27.05,27.05,66
VIZ10,2010-10-11 09:30,11,27.05,27.2,27,27.2,56
VIZ10,2010-10-11 10:00,11,27.2,27.25,27.1,27.1,102
VIZ10,2010-10-11 10:30,11,27.1,27.1,27.1,27.1,28
VIZ10,2010-10-11 11:00,11,27.1,27.1,27.05,27.05,42
VIZ10,2010-10-11 11:30,11,27.05,27.1,27,27.05,16
VIZ10,2010-10-11 12:00,11,27.05,27.05,27,27.01,31
VIZ10,2010-10-11 12:30,11,27.05,27.05,26.95,27,34
VIZ10,2010-10-11 13:00,11,27,27,27,27,8
VIZ10,2010-10-11 13:30,11,26.95,27,26.95,27,34
VIZ10,2010-10-11 14:00,11,27,27.05,27,27.05,66
VIZ10,2010-10-11 14:30,11,27.09,27.1,27,27,90
VIZ10,2010-10-11 15:00,11,27,27.05,26.96,27.02,50
VIZ10,2010-10-12 08:30,12,27.35,27.53,27.25,27.35,495
VIZ10,2010-10-12 09:00,12,27.4,27.4,27.1,27.2,234
VIZ10,2010-10-12 09:30,12,27.15,27.2,26.88,26.94,202
VIZ10,2010-10-12 10:00,12,26.9,26.9,26.75,26.8,184
VIZ10,2010-10-12 10:30,12,26.75,26.8,26.65,26.7,307
VIZ10,2010-10-12 11:00,12,26.7,26.7,26.5,26.55,147
VIZ10,2010-10-12 11:30,12,26.55,26.6,26.55,26.6,70
VIZ10,2010-10-12 12:00,12,26.6,26.6,26.5,26.5,59
VIZ10,2010-10-12 12:30,12,26.5,26.6,26.5,26.55,64
VIZ10,2010-10-12 13:00,12,26.6,26.6,26.1,26.33,233
VIZ10,2010-10-12 13:30,12,26.35,26.45,26.35,26.37,20
VIZ10,2010-10-12 14:00,12,26.37,26.45,26.2,26.2,109
VIZ10,2010-10-12 14:30,12,26.2,26.2,26,26.1,286
VIZ10,2010-10-12 15:00,12,26.15,26.31,26.1,26.3,282
VIZ10,2010-10-13 08:30,13,26.1,26.1,25.85,25.9,306
VIZ10,2010-10-13 09:00,13,25.9,25.9,25.75,25.75,127
VIZ10,2010-10-13 09:30,13,25.75,25.75,25.6,25.6,151
VIZ10,2010-10-13 10:00,13,25.6,25.65,25.46,25.65,85
VIZ10,2010-10-13 10:30,13,25.65,25.65,25.49,25.5,133
VIZ10,2010-10-13 11:00,13,25.5,25.5,25.4,25.4,58
VIZ10,2010-10-13 11:30,13,25.35,25.4,25.35,25.4,17
VIZ10,2010-10-13 12:00,13,25.4,25.45,25.4,25.4,140
VIZ10,2010-10-13 12:30,13,25.4,25.4,25.3,25.3,121
VIZ10,2010-10-13 13:00,13,25.33,25.35,25.25,25.35,301
VIZ10,2010-10-13 13:30,13,25.35,25.43,25.35,25.43,103
VIZ10,2010-10-13 14:00,13,25.45,25.51,25.35,25.42,341
VIZ10,2010-10-13 14:30,13,25.43,25.65,25.4,25.6,213
VIZ10,2010-10-13 15:00,13,25.55,25.6,25.5,25.56,405
VIZ10,2010-10-14 08:30,14,25.75,26.15,25.65,26.1,398
VIZ10,2010-10-14 09:00,14,26.05,26.12,25.89,25.9,113
VIZ10,2010-10-14 09:30,14,25.9,25.9,25.75,25.8,69
VIZ10,2010-10-14 10:00,14,25.75,26.05,25.7,26,71
VIZ10,2010-10-14 10:30,14,25.95,26.24,25.95,26.1,164
VIZ10,2010-10-14 11:00,14,26.1,26.45,26.05,26.45,91
VIZ10,2010-10-14 11:30,14,26.35,26.41,26.15,26.15,93
VIZ10,2010-10-14 12:00,14,26.15,26.4,26.1,26.3,121
VIZ10,2010-10-14 12:30,14,26.25,26.3,26.12,26.12,78
VIZ10,2010-10-14 13:00,14,26.1,26.4,26.1,26.35,52
VIZ10,2010-10-14 13:30,14,26.35,26.47,26.3,26.47,119
VIZ10,2010-10-14 14:00,14,26.45,26.5,26.28,26.35,181
VIZ10,2010-10-14 14:30,14,26.35,26.37,26.05,26.1,289
VIZ10,2010-10-14 15:00,14,26.08,26.1,26,26.1,221
VIZ10,2010-10-15 08:30,15,26,26.3,25.95,26.25,147
VIZ10,2010-10-15 09:00,15,26.25,26.7,26.15,26.55,389
VIZ10,2010-10-15 09:30,15,26.6,26.62,26.3,26.35,221
VIZ10,2010-10-15 10:00,15,26.3,26.3,26.08,26.1,109
VIZ10,2010-10-15 10:30,15,26.08,26.25,25.98,26.2,189
VIZ10,2010-10-15 11:00,15,26.15,26.25,26.05,26.1,196
VIZ10,2010-10-15 11:30,15,26.07,26.16,26.05,26.16,106
VIZ10,2010-10-15 12:00,15,26.12,26.12,26,26.05,73
VIZ10,2010-10-15 12:30,15,26,26.15,25.97,26.15,53
VIZ10,2010-10-15 13:00,15,26,26,25.9,25.95,19
VIZ10,2010-10-15 13:30,15,25.9,25.95,25.75,25.9,118
VIZ10,2010-10-15 14:00,15,25.9,26,25.79,25.85,90
VIZ10,2010-10-15 14:30,15,25.85,25.95,25.59,25.59,143
VIZ10,2010-10-15 15:00,15,25.61,25.8,25.6,25.8,314
VIZ10,2010-10-18 08:30,18,25.9,26.08,25.7,25.7,122
VIZ10,2010-10-18 09:00,18,25.7,25.75,25.6,25.72,195
VIZ10,2010-10-18 09:30,18,25.75,25.75,25.63,25.65,81
VIZ10,2010-10-18 10:00,18,25.6,25.8,25.6,25.65,159
VIZ10,2010-10-18 10:30,18,25.65,25.8,25.6,25.65,170
VIZ10,2010-10-18 11:00,18,25.65,25.75,25.55,25.7,451
VIZ10,2010-10-18 11:30,18,25.7,25.7,25.6,25.7,29
VIZ10,2010-10-18 12:00,18,25.65,25.65,25.5,25.55,38
VIZ10,2010-10-18 12:30,18,25.55,25.6,25.5,25.5,44
VIZ10,2010-10-18 13:00,18,25.55,25.55,25.3,25.35,96
VIZ10,2010-10-18 13:30,18,25.35,25.35,25.25,25.3,134
VIZ10,2010-10-18 14:00,18,25.32,25.32,25.15,25.2,181
VIZ10,2010-10-18 14:30,18,25.2,25.25,25.15,25.2,76
VIZ10,2010-10-18 15:00,18,25.2,25.45,25.15,25.35,269
VIZ10,2010-10-19 08:30,19,26.21,26.21,25.8,26.05,385
VIZ10,2010-10-19 09:00,19,26,26,25.6,25.65,224
VIZ10,2010-10-19 09:30,19,25.65,25.75,25.55,25.6,311
VIZ10,2010-10-19 10:00,19,25.65,25.8,25.65,25.68,371
VIZ10,2010-10-19 10:30,19,25.65,25.7,25.5,25.52,149
VIZ10,2010-10-19 11:00,19,25.55,25.6,25.48,25.55,218
VIZ10,2010-10-19 11:30,19,25.6,25.65,25.58,25.6,62
VIZ10,2010-10-19 12:00,19,25.55,25.7,25.55,25.7,70
VIZ10,2010-10-19 12:30,19,25.7,25.87,25.65,25.78,206
VIZ10,2010-10-19 13:00,19,25.8,26.15,25.8,25.95,507
VIZ10,2010-10-19 13:30,19,26,26.05,25.8,25.9,318
VIZ10,2010-10-19 14:00,19,25.9,26.15,25.85,26.15,179
VIZ10,2010-10-19 14:30,19,26.15,26.2,25.85,25.9,468
VIZ10,2010-10-19 15:00,19,25.9,25.9,25.8,25.8,237
VIZ10,2010-10-20 08:30,20,25.75,25.8,25.5,25.6,373
VIZ10,2010-10-20 09:00,20,25.6,25.65,25.5,25.5,310
VIZ10,2010-10-20 09:30,20,25.5,25.5,25.15,25.25,402
VIZ10,2010-10-20 10:00,20,25.2,25.25,24.95,24.95,375
VIZ10,2010-10-20 10:30,20,24.95,25.1,24.9,25.05,167
VIZ10,2010-10-20 11:00,20,25.1,25.1,24.9,24.95,186
VIZ10,2010-10-20 11:30,20,25,25.05,24.95,24.95,122
VIZ10,2010-10-20 12:00,20,25,25.04,24.9,24.9,124
VIZ10,2010-10-20 12:30,20,24.9,24.95,24.9,24.95,110
VIZ10,2010-10-20 13:00,20,24.9,25,24.85,24.85,129
VIZ10,2010-10-20 13:30,20,24.85,24.85,24.75,24.8,143
VIZ10,2010-10-20 14:00,20,24.8,24.95,24.75,24.75,256
VIZ10,2010-10-20 14:30,20,24.8,24.95,24.7,24.85,500
VIZ10,2010-10-20 15:00,20,24.85,25.05,24.85,25.05,2981
VIZ10,2010-10-21 08:30,21,24.85,24.85,24.6,24.6,228
VIZ10,2010-10-21 09:00,21,24.6,24.65,24.35,24.4,528
VIZ10,2010-10-21 09:30,21,24.41,24.45,24.3,24.4,311
VIZ10,2010-10-21 10:00,21,24.4,24.55,24.35,24.5,373
VIZ10,2010-10-21 10:30,21,24.5,24.75,24.45,24.5,395
VIZ10,2010-10-21 11:00,21,24.5,24.65,24.48,24.62,135
VIZ10,2010-10-21 11:30,21,24.6,24.8,24.55,24.75,265
VIZ10,2010-10-21 12:00,21,24.7,24.75,24.65,24.73,273
VIZ10,2010-10-21 12:30,21,24.75,25.12,24.75,25.12,482
VIZ10,2010-10-21 13:00,21,25.1,25.15,24.8,24.85,569
VIZ10,2010-10-21 13:30,21,24.85,24.85,24.7,24.7,403
VIZ10,2010-10-21 14:00,21,24.7,24.75,24.45,24.6,455
VIZ10,2010-10-21 14:30,21,24.55,24.65,24.45,24.55,525
VIZ10,2010-10-21 15:00,21,24.6,24.65,24.55,24.6,1950
VIZ10,2010-10-22 08:30,22,24.5,24.6,24.15,24.35,884
VIZ10,2010-10-22 09:00,22,24.35,24.4,24.1,24.1,314
VIZ10,2010-10-22 09:30,22,24.1,24.15,23.95,24.05,362
VIZ10,2010-10-22 10:00,22,24.05,24.15,24,24.1,250
VIZ10,2010-10-22 10:30,22,24.05,24.15,23.95,24.05,373
VIZ10,2010-10-22 11:00,22,24.05,24.1,24,24,263
VIZ10,2010-10-22 11:30,22,24.05,24.1,24,24.05,185
VIZ10,2010-10-22 12:00,22,24.05,24.1,24,24.05,238
VIZ10,2010-10-22 12:30,22,24.05,24.15,24,24.15,186
VIZ10,2010-10-22 13:00,22,24.15,24.15,23.95,23.95,155
VIZ10,2010-10-22 13:30,22,24,24.05,23.95,23.99,69
VIZ10,2010-10-22 14:00,22,24,24,23.8,23.95,377
VIZ10,2010-10-22 14:30,22,23.95,24,23.9,23.9,727
VIZ10,2010-10-22 15:00,22,23.9,23.95,23.85,23.95,3089
VIZ10,2010-10-25 08:30,25,23.55,23.55,23.2,23.3,546
VIZ10,2010-10-25 09:00,25,23.25,23.35,23.2,23.35,592
VIZ10,2010-10-25 09:30,25,23.3,23.7,23.3,23.6,787
VIZ10,2010-10-25 10:00,25,23.6,23.65,23.45,23.5,287
VIZ10,2010-10-25 10:30,25,23.5,23.55,23.4,23.55,252
VIZ10,2010-10-25 11:00,25,23.51,23.75,23.5,23.65,140
VIZ10,2010-10-25 11:30,25,23.65,23.65,23.55,23.58,280
VIZ10,2010-10-25 12:00,25,23.6,23.6,23.4,23.45,251
VIZ10,2010-10-25 12:30,25,23.47,23.5,23.4,23.45,112
VIZ10,2010-10-25 13:00,25,23.45,23.45,23.38,23.38,123
VIZ10,2010-10-25 13:30,25,23.38,23.5,23.35,23.44,208
VIZ10,2010-10-25 14:00,25,23.45,23.47,23.28,23.33,205
VIZ10,2010-10-25 14:30,25,23.35,23.7,23.3,23.65,674
VIZ10,2010-10-25 15:00,25,23.65,23.7,23.58,23.65,1824
VIZ10,2010-10-26 08:30,26,24.15,24.15,23.9,23.95,418
VIZ10,2010-10-26 09:00,26,23.95,24,23.6,23.7,461
VIZ10,2010-10-26 09:30,26,23.7,23.8,23.65,23.65,495
VIZ10,2010-10-26 10:00,26,23.65,23.87,23.65,23.7,245
VIZ10,2010-10-26 10:30,26,23.75,23.8,23.65,23.65,212
VIZ10,2010-10-26 11:00,26,23.6,23.7,23.6,23.7,225
VIZ10,2010-10-26 11:30,26,23.7,23.75,23.65,23.65,471
VIZ10,2010-10-26 12:00,26,23.65,23.72,23.55,23.7,1986
VIZ10,2010-10-26 12:30,26,23.7,23.75,23.65,23.75,2224
VIZ10,2010-10-26 13:00,26,23.7,23.85,23.7,23.7,262
VIZ10,2010-10-26 13:30,26,23.7,23.8,23.7,23.75,286
VIZ10,2010-10-26 14:00,26,23.75,23.75,23.6,23.7,209
VIZ10,2010-10-26 14:30,26,23.7,23.91,23.65,23.9,833
VIZ10,2010-10-26 15:00,26,23.9,23.92,23.85,23.85,1626
VIZ10,2010-10-27 08:30,27,24.2,24.25,24.05,24.05,897
VIZ10,2010-10-27 09:00,27,24.05,24.65,24,24.55,1056
VIZ10,2010-10-27 09:30,27,24.55,24.8,24.45,24.75,345
VIZ10,2010-10-27 10:00,27,24.75,24.85,24.6,24.65,458
VIZ10,2010-10-27 10:30,27,24.65,24.7,24.35,24.45,378
VIZ10,2010-10-27 11:00,27,24.45,24.52,24.39,24.4,363
VIZ10,2010-10-27 11:30,27,24.4,24.55,24.35,24.45,131
VIZ10,2010-10-27 12:00,27,24.45,24.5,24.35,24.48,232
VIZ10,2010-10-27 12:30,27,24.4,24.4,24.3,24.35,105
VIZ10,2010-10-27 13:00,27,24.3,24.31,24.2,24.25,271
VIZ10,2010-10-27 13:30,27,24.25,24.3,24.15,24.2,235
VIZ10,2010-10-27 14:00,27,24.18,24.3,24.1,24.15,177
VIZ10,2010-10-27 14:30,27,24.15,24.2,24.05,24.1,472
VIZ10,2010-10-27 15:00,27,24.1,24.2,24.1,24.15,1178
VIZ10,2010-10-28 08:30,28,23.85,23.9,23.65,23.87,576
VIZ10,2010-10-28 09:00,28,23.85,24.2,23.8,24.2,450
VIZ10,2010-10-28 09:30,28,24.23,24.3,24.15,24.2,552
VIZ10,2010-10-28 10:00,28,24.15,24.15,24,24.05,203
VIZ10,2010-10-28 10:30,28,24.05,24.3,24.05,24.3,471
VIZ10,2010-10-28 11:00,28,24.3,24.4,24.25,24.28,555
VIZ10,2010-10-28 11:30,28,24.3,24.35,24.15,24.25,266
VIZ10,2010-10-28 12:00,28,24.25,24.3,24.04,24.15,211
VIZ10,2010-10-28 12:30,28,24.2,24.25,24.15,24.2,293
VIZ10,2010-10-28 13:00,28,24.25,24.25,24.15,24.15,194
VIZ10,2010-10-28 13:30,28,24.1,24.15,24.05,24.1,332
VIZ10,2010-10-28 14:00,28,24.1,24.3,24.07,24.25,951
VIZ10,2010-10-28 14:30,28,24.25,24.25,24.05,24.2,603
VIZ10,2010-10-28 15:00,28,24.2,24.3,24.15,24.25,703
VIZ10,2010-10-29 08:30,29,24.25,24.55,24.14,24.4,1201
VIZ10,2010-10-29 09:00,29,24.4,24.45,24.18,24.2,313
VIZ10,2010-10-29 09:30,29,24.25,24.4,24.2,24.2,321
VIZ10,2010-10-29 10:00,29,24.2,24.3,24.19,24.25,221
VIZ10,2010-10-29 10:30,29,24.25,24.4,24.15,24.2,449
VIZ10,2010-10-29 11:00,29,24.15,24.2,24.1,24.1,234
VIZ10,2010-10-29 11:30,29,24.1,24.25,24.1,24.15,87
VIZ10,2010-10-29 12:00,29,24.2,24.25,24.15,24.2,126
VIZ10,2010-10-29 12:30,29,24.2,24.2,24.1,24.1,54
VIZ10,2010-10-29 13:00,29,24.1,24.2,24.1,24.15,97
VIZ10,2010-10-29 13:30,29,24.2,24.2,24.15,24.2,123
VIZ10,2010-10-29 14:00,29,24.2,24.25,24.15,24.15,120
VIZ10,2010-10-29 14:30,29,24.15,24.2,24.1,24.2,627
VIZ10,2010-10-29 15:00,29,24.2,24.25,24.15,24.2,1739
VIZ10,2010-11-01 08:30,1,23.95,24,23.85,23.9,690
VIZ10,2010-11-01 09:00,1,23.82,23.85,23.6,23.75,738
VIZ10,2010-11-01 09:30,1,23.76,23.85,23.65,23.79,717
VIZ10,2010-11-01 10:00,1,23.8,24,23.79,23.9,575
VIZ10,2010-11-01 10:30,1,23.95,24.1,23.95,23.95,293
VIZ10,2010-11-01 11:00,1,23.9,24,23.9,24,135
VIZ10,2010-11-01 11:30,1,24,24.1,24,24.05,217
VIZ10,2010-11-01 12:00,1,24.05,24.2,23.95,24.15,410
VIZ10,2010-11-01 12:30,1,24.1,24.1,24,24.06,162
VIZ10,2010-11-01 13:00,1,24.06,24.2,24.05,24.2,304
VIZ10,2010-11-01 13:30,1,24.2,24.45,24.11,24.35,1367
VIZ10,2010-11-01 14:00,1,24.3,24.6,24.3,24.5,570
VIZ10,2010-11-01 14:30,1,24.5,24.5,24.26,24.35,470
VIZ10,2010-11-01 15:00,1,24.35,24.35,24.15,24.15,2263
VIZ10,2010-11-02 08:30,2,23.95,24.05,23.85,23.9,681
VIZ10,2010-11-02 09:00,2,23.95,24.05,23.9,23.95,435
VIZ10,2010-11-02 09:30,2,23.95,24,23.9,23.95,289
VIZ10,2010-11-02 10:00,2,23.98,23.98,23.85,23.9,151
VIZ10,2010-11-02 10:30,2,23.88,24,23.8,23.95,229
VIZ10,2010-11-02 11:00,2,23.93,23.95,23.9,23.9,64
VIZ10,2010-11-02 11:30,2,23.95,23.95,23.8,23.8,155
VIZ10,2010-11-02 12:00,2,23.8,23.82,23.75,23.8,65
VIZ10,2010-11-02 12:30,2,23.79,23.82,23.75,23.8,156
VIZ10,2010-11-02 13:00,2,23.75,23.9,23.75,23.85,225
VIZ10,2010-11-02 13:30,2,23.85,23.95,23.85,23.9,234
VIZ10,2010-11-02 14:00,2,23.85,23.9,23.8,23.85,133
VIZ10,2010-11-02 14:30,2,23.8,23.9,23.8,23.8,296
VIZ10,2010-11-02 15:00,2,23.85,23.9,23.65,23.7,1632
VIZ10,2010-11-03 08:30,3,23.9,23.9,23.75,23.8,482
VIZ10,2010-11-03 09:00,3,23.8,23.9,23.75,23.8,312
VIZ10,2010-11-03 09:30,3,23.85,23.9,23.65,23.8,473
VIZ10,2010-11-03 10:00,3,23.75,24,23.75,23.95,508
VIZ10,2010-11-03 10:30,3,23.9,23.9,23.8,23.85,380
VIZ10,2010-11-03 11:00,3,23.85,24,23.85,24,567
VIZ10,2010-11-03 11:30,3,23.95,24,23.85,23.9,165
VIZ10,2010-11-03 12:00,3,23.85,23.85,23.8,23.85,242
VIZ10,2010-11-03 12:30,3,23.85,23.9,23.8,23.85,197
VIZ10,2010-11-03 13:00,3,23.85,24,23.35,23.7,1529
VIZ10,2010-11-03 13:30,3,23.7,23.95,22.55,22.6,1853
VIZ10,2010-11-03 14:00,3,22.6,22.6,22.3,22.51,1649
VIZ10,2010-11-03 14:30,3,22.5,22.85,22.5,22.6,1054
VIZ10,2010-11-03 15:00,3,22.6,22.65,22.3,22.35,2593
VIZ10,2010-11-04 08:30,4,21.65,21.75,21.25,21.45,1301
VIZ10,2010-11-04 09:00,4,21.5,21.6,21.1,21.15,883
VIZ10,2010-11-04 09:30,4,21.15,21.35,21.05,21.05,743
VIZ10,2010-11-04 10:00,4,21.05,21.25,21,21.2,328
VIZ10,2010-11-04 10:30,4,21.15,21.25,21.1,21.25,192
VIZ10,2010-11-04 11:00,4,21.25,21.3,21.1,21.15,305
VIZ10,2010-11-04 11:30,4,21.15,21.2,21,21,438
VIZ10,2010-11-04 12:00,4,21,21.1,21,21.1,319
VIZ10,2010-11-04 12:30,4,21.05,21.2,21.05,21.2,387
VIZ10,2010-11-04 13:00,4,21.2,21.25,21.1,21.2,224
VIZ10,2010-11-04 13:30,4,21.2,21.3,21.1,21.25,288
VIZ10,2010-11-04 14:00,4,21.25,21.25,21,21,276
VIZ10,2010-11-04 14:30,4,21,21.15,21,21,270
VIZ10,2010-11-04 15:00,4,21,21,20.8,20.95,2466
VIZ10,2010-11-05 08:30,5,21,21,20.7,20.9,1105
VIZ10,2010-11-05 09:00,5,20.9,20.95,20.66,20.7,346
VIZ10,2010-11-05 09:30,5,20.65,20.7,20.6,20.65,356
VIZ10,2010-11-05 10:00,5,20.7,20.71,20.6,20.65,390
VIZ10,2010-11-05 10:30,5,20.65,20.84,20.65,20.84,146
VIZ10,2010-11-05 11:00,5,20.85,20.9,20.8,20.8,199
VIZ10,2010-11-05 11:30,5,20.9,20.9,20.75,20.8,135
VIZ10,2010-11-05 12:00,5,20.8,20.8,20.75,20.75,93
VIZ10,2010-11-05 12:30,5,20.75,20.8,20.75,20.8,42
VIZ10,2010-11-05 13:00,5,20.8,20.95,20.8,20.95,139
VIZ10,2010-11-05 13:30,5,20.9,20.9,20.8,20.9,56
VIZ10,2010-11-05 14:00,5,20.9,20.95,20.85,20.85,153
VIZ10,2010-11-05 14:30,5,20.85,21,20.75,20.8,839
VIZ10,2010-11-05 15:00,5,20.75,20.85,20.65,20.85,2587
VIZ10,2010-11-08 08:30,8,21.05,21.5,21,21.5,1155
VIZ10,2010-11-08 09:00,8,21.45,21.51,21.15,21.25,401
VIZ10,2010-11-08 09:30,8,21.25,21.3,21.15,21.25,146
VIZ10,2010-11-08 10:00,8,21.3,21.4,21.2,21.25,117
VIZ10,2010-11-08 10:30,8,21.25,21.35,21.15,21.2,223
VIZ10,2010-11-08 11:00,8,21.15,21.18,21.05,21.05,317
VIZ10,2010-11-08 11:30,8,21.1,21.15,21.1,21.1,51
VIZ10,2010-11-08 12:00,8,21.1,21.1,21.05,21.1,186
VIZ10,2010-11-08 12:30,8,21.1,21.11,21,21.02,181
VIZ10,2010-11-08 13:00,8,21,21,20.95,20.99,298
VIZ10,2010-11-08 13:30,8,21,21.1,20.98,21.05,394
VIZ10,2010-11-08 14:00,8,21.05,21.05,20.95,21.05,184
VIZ10,2010-11-08 14:30,8,21.01,21.1,20.93,20.97,1125
VIZ10,2010-11-08 15:00,8,21,21,20.9,21,3005
VIZ10,2010-11-09 08:30,9,20.65,20.95,20.6,20.7,1313
VIZ10,2010-11-09 09:00,9,20.7,20.7,20.5,20.6,1258
VIZ10,2010-11-09 09:30,9,20.6,20.65,20.5,20.55,875
VIZ10,2010-11-09 10:00,9,20.5,20.66,20.5,20.6,570
VIZ10,2010-11-09 10:30,9,20.6,20.7,20.58,20.7,611
VIZ10,2010-11-09 11:00,9,20.75,20.75,20.67,20.7,642
VIZ10,2010-11-09 11:30,9,20.7,20.75,20.65,20.7,289
VIZ10,2010-11-09 12:00,9,20.7,20.8,20.6,20.8,664
VIZ10,2010-11-09 12:30,9,20.85,21.05,20.6,21.05,1450
VIZ10,2010-11-09 13:00,9,21.05,21.05,20.9,20.9,103
VIZ10,2010-11-09 13:30,9,20.9,20.9,20.75,20.8,296
VIZ10,2010-11-09 14:00,9,20.8,21.15,20.8,21.1,515
VIZ10,2010-11-09 14:30,9,21.1,21.45,20.8,21.05,1941
VIZ10,2010-11-09 15:00,9,21.05,21.2,21,21.15,3277
VIZ10,2010-11-10 08:30,10,21.1,21.5,20.85,21.35,2797
VIZ10,2010-11-10 09:00,10,21.4,21.6,21.3,21.6,1619
VIZ10,2010-11-10 09:30,10,21.6,21.72,21.35,21.55,1086
VIZ10,2010-11-10 10:00,10,21.57,21.57,21.4,21.45,634
VIZ10,2010-11-10 10:30,10,21.45,21.45,21.2,21.26,532
VIZ10,2010-11-10 11:00,10,21.3,21.4,21.2,21.35,345
VIZ10,2010-11-10 11:30,10,21.35,21.35,21.2,21.2,419
VIZ10,2010-11-10 12:00,10,21.25,21.4,21.05,21.15,597
VIZ10,2010-11-10 12:30,10,21.1,21.25,21.05,21.2,563
VIZ10,2010-11-10 13:00,10,21.2,21.2,21,21,338
VIZ10,2010-11-10 13:30,10,21.05,21.15,21,21.1,169
VIZ10,2010-11-10 14:00,10,21.1,21.12,21,21,874
VIZ10,2010-11-10 14:30,10,21,21.02,20.65,20.7,1420
VIZ10,2010-11-10 15:00,10,20.75,20.95,20.75,20.9,3593
VIZ10,2010-11-10 16:30,10,21,21,21,21,900
VIZ10,2010-11-11 08:30,11,21.45,21.55,21.2,21.25,1402
VIZ10,2010-11-11 09:00,11,21.3,21.35,21.1,21.2,1113
VIZ10,2010-11-11 09:30,11,21.24,21.4,21.15,21.2,546
VIZ10,2010-11-11 10:00,11,21.2,21.33,21.15,21.3,238
VIZ10,2010-11-11 10:30,11,21.25,21.26,21.2,21.2,249
VIZ10,2010-11-11 11:00,11,21.25,21.25,21.09,21.1,268
VIZ10,2010-11-11 11:30,11,21.1,21.2,21.08,21.15,339
VIZ10,2010-11-11 12:00,11,21.2,21.25,21.05,21.05,383
VIZ10,2010-11-11 12:30,11,21.05,21.1,20.95,21.03,448
VIZ10,2010-11-11 13:00,11,21.03,21.1,20.95,21.05,811
VIZ10,2010-11-11 13:30,11,21.05,21.16,20.98,21.15,727
VIZ10,2010-11-11 14:00,11,21.15,21.15,21.06,21.08,468
VIZ10,2010-11-11 14:30,11,21.1,21.18,21.05,21.1,762
VIZ10,2010-11-11 15:00,11,21.05,21.1,21,21.05,2299
VIZ10,2010-11-12 08:30,12,21.5,21.65,21,21.1,1609
VIZ10,2010-11-12 09:00,12,21.1,21.4,21.1,21.35,1274
VIZ10,2010-11-12 09:30,12,21.4,21.6,21.3,21.6,1810
VIZ10,2010-11-12 10:00,12,21.59,21.65,21.45,21.55,1252
VIZ10,2010-11-12 10:30,12,21.5,21.75,21.49,21.65,807
VIZ10,2010-11-12 11:00,12,21.7,22,21.66,22,709
VIZ10,2010-11-12 11:30,12,21.95,22.25,21.45,22.25,3340
VIZ10,2010-11-12 12:00,12,22.25,22.35,22.1,22.15,1226
VIZ10,2010-11-12 12:30,12,22.15,22.15,21.8,22.1,611
VIZ10,2010-11-12 13:00,12,22.08,22.1,21.89,22,252
VIZ10,2010-11-12 13:30,12,22,22.2,21.9,22,454
VIZ10,2010-11-12 14:00,12,22,22.05,21.8,21.95,516
VIZ10,2010-11-12 14:30,12,21.95,22.15,21.93,22.02,780
VIZ10,2010-11-12 15:00,12,22.04,22.2,22,22.15,1846
VIZ10,2010-11-15 08:30,15,21.6,21.75,21.52,21.7,6441
VIZ10,2010-11-15 09:00,15,21.75,21.9,21.59,21.63,718
VIZ10,2010-11-15 09:30,15,21.62,21.65,21.45,21.5,595
VIZ10,2010-11-15 10:00,15,21.55,21.58,21.45,21.5,1014
VIZ10,2010-11-15 10:30,15,21.54,21.54,21.25,21.25,490
VIZ10,2010-11-15 11:00,15,21.25,21.4,21.2,21.35,423
VIZ10,2010-11-15 11:30,15,21.4,21.4,21.3,21.35,506
VIZ10,2010-11-15 12:00,15,21.4,21.4,21.15,21.25,962
VIZ10,2010-11-15 12:30,15,21.25,21.37,21.25,21.35,209
VIZ10,2010-11-15 13:00,15,21.35,21.55,21.33,21.5,485
VIZ10,2010-11-15 13:30,15,21.5,21.6,21.3,21.55,1153
VIZ10,2010-11-15 14:00,15,21.55,21.85,21.5,21.7,1103
VIZ10,2010-11-15 14:30,15,21.7,22,21.65,21.9,1110
VIZ10,2010-11-15 15:00,15,21.9,21.95,21.8,21.9,2128
VIZ10,2010-11-16 08:30,16,22.2,22.45,22.2,22.4,3056
VIZ10,2010-11-16 09:00,16,22.4,22.46,22.3,22.4,1596
VIZ10,2010-11-16 09:30,16,22.45,22.75,22.43,22.65,1404
VIZ10,2010-11-16 10:00,16,22.65,23.08,22.65,22.9,1971
VIZ10,2010-11-16 10:30,16,22.94,23.35,22.7,23.15,3554
VIZ10,2010-11-16 11:00,16,23.19,23.19,22.75,22.95,1599
VIZ10,2010-11-16 11:30,16,22.98,23.2,22.9,23,1232
VIZ10,2010-11-16 12:00,16,23,23.2,22.95,22.95,940
VIZ10,2010-11-16 12:30,16,22.95,23.1,22.8,22.8,5880
VIZ10,2010-11-16 13:00,16,22.85,23.1,22.8,23.05,494
VIZ10,2010-11-16 13:30,16,23,23.25,22.94,23,749
VIZ10,2010-11-16 14:00,16,23,23.43,22.9,23.2,2007
VIZ10,2010-11-16 14:30,16,23.2,23.21,22.75,22.8,1552
VIZ10,2010-11-16 15:00,16,22.8,22.9,22.7,22.75,1350
VIZ10,2010-11-17 08:30,17,22.5,22.7,22.3,22.35,2448
VIZ10,2010-11-17 09:00,17,22.3,22.35,21.8,21.98,1628
VIZ10,2010-11-17 09:30,17,21.95,22.15,21.85,22.15,1702
VIZ10,2010-11-17 10:00,17,22.1,22.25,22,22.05,816
VIZ10,2010-11-17 10:30,17,22.05,22.2,22,22.1,1136
VIZ10,2010-11-17 11:00,17,22.1,22.15,22.05,22.1,456
VIZ10,2010-11-17 11:30,17,22.1,22.2,22.1,22.15,315
VIZ10,2010-11-17 12:00,17,22.2,22.3,22.1,22.1,287
VIZ10,2010-11-17 12:30,17,22.1,22.2,22.05,22.1,537
VIZ10,2010-11-17 13:00,17,22.1,22.2,22.1,22.2,180
VIZ10,2010-11-17 13:30,17,22.15,22.15,22.1,22.15,204
VIZ10,2010-11-17 14:00,17,22.15,22.45,22.15,22.4,940
VIZ10,2010-11-17 14:30,17,22.4,22.4,22.2,22.3,3351
VIZ10,2010-11-17 15:00,17,22.2,22.35,22.2,22.35,2621
VIZ10,2010-11-18 08:30,18,21.45,21.45,21.1,21.4,1777
VIZ10,2010-11-18 09:00,18,21.3,21.3,20.8,20.85,2087
VIZ10,2010-11-18 09:30,18,20.85,20.95,20.75,20.9,1912
VIZ10,2010-11-18 10:00,18,20.9,21.1,20.8,20.95,1788
VIZ10,2010-11-18 10:30,18,20.95,21.1,20.9,21.1,382
VIZ10,2010-11-18 11:00,18,21.05,21.05,20.85,20.95,678
VIZ10,2010-11-18 11:30,18,20.95,21,20.85,20.9,474
VIZ10,2010-11-18 12:00,18,20.9,20.93,20.85,20.88,238
VIZ10,2010-11-18 12:30,18,20.89,20.9,20.8,20.9,509
VIZ10,2010-11-18 13:00,18,20.9,21.01,20.85,21,332
VIZ10,2010-11-18 13:30,18,20.95,20.95,20.8,20.9,231
VIZ10,2010-11-18 14:00,18,20.85,21,20.83,20.95,576
VIZ10,2010-11-18 14:30,18,20.9,21.05,20.85,20.9,7685
VIZ10,2010-11-18 15:00,18,20.9,20.9,20.7,20.75,4690
VIZ10,2010-11-19 08:30,19,20.95,21.6,20.95,21.45,1964
VIZ10,2010-11-19 09:00,19,21.5,21.6,21.4,21.5,1661
VIZ10,2010-11-19 09:30,19,21.5,21.5,21.1,21.2,1224
VIZ10,2010-11-19 10:00,19,21.25,21.25,21.05,21.05,810
VIZ10,2010-11-19 10:30,19,21.05,21.05,20.85,20.95,1185
VIZ10,2010-11-19 11:00,19,20.9,21.05,20.85,20.95,860
VIZ10,2010-11-19 11:30,19,20.95,21,20.85,20.85,484
VIZ10,2010-11-19 12:00,19,20.85,20.85,20.55,20.75,1458
VIZ10,2010-11-19 12:30,19,20.75,20.8,20.7,20.75,466
VIZ10,2010-11-19 13:00,19,20.75,20.8,20.65,20.65,321
VIZ10,2010-11-19 13:30,19,20.65,20.8,20.55,20.7,650
VIZ10,2010-11-19 14:00,19,20.65,20.75,20.6,20.65,274
VIZ10,2010-11-19 14:30,19,20.7,20.7,20.45,20.5,1010
VIZ10,2010-11-19 15:00,19,20.5,20.52,20.4,20.45,2536
VIZ10,2010-11-22 08:30,22,20.85,21,20.5,20.5,1674
VIZ10,2010-11-22 09:00,22,20.5,20.6,20.4,20.55,1171
VIZ10,2010-11-22 09:30,22,20.5,20.8,20.45,20.65,3843
VIZ10,2010-11-22 10:00,22,20.65,20.8,20.55,20.55,612
VIZ10,2010-11-22 10:30,22,20.55,20.6,20.5,20.55,346
VIZ10,2010-11-22 11:00,22,20.6,20.81,20.55,20.81,577
VIZ10,2010-11-22 11:30,22,20.85,21,20.76,20.8,1144
VIZ10,2010-11-22 12:00,22,20.8,20.85,20.7,20.75,680
VIZ10,2010-11-22 12:30,22,20.75,20.75,20.55,20.55,461
VIZ10,2010-11-22 13:00,22,20.55,20.6,20.35,20.43,1266
VIZ10,2010-11-22 13:30,22,20.4,20.4,20.05,20.15,909
VIZ10,2010-11-22 14:00,22,20.15,20.25,20.05,20.25,868
VIZ10,2010-11-22 14:30,22,20.25,20.25,19.8,19.8,1030
VIZ10,2010-11-22 15:00,22,19.8,20.2,19.75,19.8,3242
VIZ10,2010-11-23 08:30,23,20.85,21.25,20.65,21.2,3716
VIZ10,2010-11-23 09:00,23,21.2,21.25,20.95,21.05,1624
VIZ10,2010-11-23 09:30,23,21.05,21.1,20.85,20.85,1261
VIZ10,2010-11-23 10:00,23,20.9,21.15,20.85,21.15,731
VIZ10,2010-11-23 10:30,23,21.15,21.2,20.9,21,1294
VIZ10,2010-11-23 11:00,23,21,21.05,20.85,20.9,372
VIZ10,2010-11-23 11:30,23,20.9,21,20.7,20.78,543
VIZ10,2010-11-23 12:00,23,20.75,20.87,20.7,20.75,272
VIZ10,2010-11-23 12:30,23,20.7,20.8,20.6,20.8,759
VIZ10,2010-11-23 13:00,23,20.75,20.85,20.6,20.7,1105
VIZ10,2010-11-23 13:30,23,20.7,20.75,20.5,20.55,3575
VIZ10,2010-11-23 14:00,23,20.6,20.75,20.5,20.7,1848
VIZ10,2010-11-23 14:30,23,20.7,20.85,20.65,20.75,1418
VIZ10,2010-11-23 15:00,23,20.8,20.8,20.7,20.75,3352
VIZ10,2010-11-24 08:30,24,20.2,20.23,19.93,20,2019
VIZ10,2010-11-24 09:00,24,20.05,20.25,19.9,20,1331
VIZ10,2010-11-24 09:30,24,20,20.05,19.9,19.95,540
VIZ10,2010-11-24 10:00,24,20,20.05,19.9,19.95,590
VIZ10,2010-11-24 10:30,24,19.95,20,19.9,19.95,218
VIZ10,2010-11-24 11:00,24,20,20,19.9,19.95,301
VIZ10,2010-11-24 11:30,24,19.9,20,19.85,19.95,381
VIZ10,2010-11-24 12:00,24,19.95,20,19.9,20,170
VIZ10,2010-11-24 12:30,24,19.95,20,19.9,20,733
VIZ10,2010-11-24 13:00,24,19.95,20.05,19.95,20,97
VIZ10,2010-11-24 13:30,24,20,20.05,20,20,88
VIZ10,2010-11-24 14:00,24,20.05,20.05,19.95,20,371
VIZ10,2010-11-24 14:30,24,20,20,19.85,19.85,4914
VIZ10,2010-11-24 15:00,24,19.9,19.95,19.75,19.8,3072
VIZ10,2010-11-26 08:30,26,20.35,20.45,20.15,20.15,1277
VIZ10,2010-11-26 09:00,26,20.15,20.2,20.05,20.2,824
VIZ10,2010-11-26 09:30,26,20.2,20.4,20.15,20.4,431
VIZ10,2010-11-26 10:00,26,20.45,20.55,20.45,20.5,327
VIZ10,2010-11-26 10:30,26,20.5,20.65,20.5,20.6,517
VIZ10,2010-11-26 11:00,26,20.6,20.8,20.55,20.65,777
VIZ10,2010-11-26 11:30,26,20.65,20.85,20.6,20.65,1215
VIZ10,2010-11-26 12:00,26,20.65,21.3,20.65,21.25,2853
VIZ10,2010-11-29 08:30,29,21.4,22.2,21.35,22.1,4018
VIZ10,2010-11-29 09:00,29,22.1,22.4,22.05,22.2,2826
VIZ10,2010-11-29 09:30,29,22.2,22.2,21.85,22.05,1337
VIZ10,2010-11-29 10:00,29,22.05,22.15,21.95,21.95,1412
VIZ10,2010-11-29 10:30,29,22,22.3,21.95,22.1,1315
VIZ10,2010-11-29 11:00,29,22.1,22.1,21.95,22,507
VIZ10,2010-11-29 11:30,29,22,22.15,21.95,22.07,597
VIZ10,2010-11-29 12:00,29,22.1,22.15,22,22.1,612
VIZ10,2010-11-29 12:30,29,22.1,22.15,22,22.05,279
VIZ10,2010-11-29 13:00,29,22,22.05,21.85,21.85,436
VIZ10,2010-11-29 13:30,29,21.8,21.85,21.5,21.5,1116
VIZ10,2010-11-29 14:00,29,21.5,21.6,21.28,21.3,1278
VIZ10,2010-11-29 14:30,29,21.35,21.5,21.2,21.4,1139
VIZ10,2010-11-29 15:00,29,21.4,21.5,21.4,21.45,3856
VIZ10,2010-11-30 08:30,30,22.35,22.7,22.15,22.4,2724
VIZ10,2010-11-30 09:00,30,22.4,22.5,22.05,22.1,983
VIZ10,2010-11-30 09:30,30,22.1,22.45,22.1,22.25,670
VIZ10,2010-11-30 10:00,30,22.25,22.35,22.2,22.25,830
VIZ10,2010-11-30 10:30,30,22.3,22.4,22.05,22.1,311
VIZ10,2010-11-30 11:00,30,22.15,22.25,22.1,22.25,263
VIZ10,2010-11-30 11:30,30,22.2,22.37,22.15,22.2,340
VIZ10,2010-11-30 12:00,30,22.2,22.25,21.95,22.05,806
VIZ10,2010-11-30 12:30,30,22.05,22.25,22,22.2,560
VIZ10,2010-11-30 13:00,30,22.15,22.5,22.05,22.5,731
VIZ10,2010-11-30 13:30,30,22.5,22.65,22.5,22.55,2547
VIZ10,2010-11-30 14:00,30,22.55,22.75,22.2,22.55,1126
VIZ10,2010-11-30 14:30,30,22.55,23.05,22.5,23.05,1128
VIZ10,2010-11-30 15:00,30,23.1,23.35,23,23.2,4989
VIZ10,2010-12-01 08:30,1,21.95,21.95,21.4,21.52,2373
VIZ10,2010-12-01 09:00,1,21.5,21.7,21.45,21.65,1223
VIZ10,2010-12-01 09:30,1,21.67,21.75,21.55,21.7,953
VIZ10,2010-12-01 10:00,1,21.7,21.85,21.7,21.8,477
VIZ10,2010-12-01 10:30,1,21.8,21.85,21.4,21.55,1003
VIZ10,2010-12-01 11:00,1,21.5,21.75,21.45,21.65,750
VIZ10,2010-12-01 11:30,1,21.6,21.75,21.6,21.75,295
VIZ10,2010-12-01 12:00,1,21.75,21.8,21.6,21.75,319
VIZ10,2010-12-01 12:30,1,21.75,21.8,21.75,21.75,95
VIZ10,2010-12-01 13:00,1,21.8,21.95,21.75,21.9,210
VIZ10,2010-12-01 13:30,1,21.95,21.95,21.75,21.8,514
VIZ10,2010-12-01 14:00,1,21.85,21.9,21.7,21.8,276
VIZ10,2010-12-01 14:30,1,21.8,21.9,21.75,21.85,605
VIZ10,2010-12-01 15:00,1,21.85,21.95,21.8,21.9,2058
VIZ10,2010-12-02 08:30,2,21.5,21.6,21.1,21.1,2227
VIZ10,2010-12-02 09:00,2,21.15,21.15,20.84,20.85,1507
VIZ10,2010-12-02 09:30,2,20.85,20.85,20.45,20.45,1128
VIZ10,2010-12-02 10:00,2,20.4,20.55,20.3,20.3,740
VIZ10,2010-12-02 10:30,2,20.3,20.4,20.25,20.25,225
VIZ10,2010-12-02 11:00,2,20.3,20.35,20.3,20.3,188
VIZ10,2010-12-02 11:30,2,20.3,20.35,20.25,20.3,198
VIZ10,2010-12-02 12:00,2,20.25,20.35,20.25,20.3,304
VIZ10,2010-12-02 12:30,2,20.25,20.29,20.2,20.25,215
VIZ10,2010-12-02 13:00,2,20.25,20.26,19.95,20.05,626
VIZ10,2010-12-02 13:30,2,20.05,20.2,20.05,20.2,537
VIZ10,2010-12-02 14:00,2,20.2,20.27,20.1,20.15,562
VIZ10,2010-12-02 14:30,2,20.1,20.15,19.9,19.95,633
VIZ10,2010-12-02 15:00,2,20,20,19.8,19.85,2247
VIZ10,2010-12-03 08:30,3,20.25,20.25,19.3,19.3,3126
VIZ10,2010-12-03 09:00,3,19.3,19.55,19.05,19.45,2459
VIZ10,2010-12-03 09:30,3,19.5,19.5,19.3,19.3,503
VIZ10,2010-12-03 10:00,3,19.3,19.45,19.25,19.4,702
VIZ10,2010-12-03 10:30,3,19.4,19.55,19.4,19.55,352
VIZ10,2010-12-03 11:00,3,19.5,19.5,19.4,19.45,141
VIZ10,2010-12-03 11:30,3,19.45,19.45,19.35,19.35,275
VIZ10,2010-12-03 12:00,3,19.35,19.35,19.25,19.25,181
VIZ10,2010-12-03 12:30,3,19.25,19.35,19.24,19.24,246
VIZ10,2010-12-03 13:00,3,19.2,19.3,19.18,19.3,372
VIZ10,2010-12-03 13:30,3,19.25,19.3,19.15,19.2,612
VIZ10,2010-12-03 14:00,3,19.2,19.25,19.14,19.15,602
VIZ10,2010-12-03 14:30,3,19.1,19.15,18.88,19,1132
VIZ10,2010-12-03 15:00,3,19,19.1,18.95,19.05,2498
VIZ10,2010-12-06 08:30,6,18.95,19.2,18.95,19,716
VIZ10,2010-12-06 09:00,6,19,19,18.55,18.55,650
VIZ10,2010-12-06 09:30,6,18.55,18.8,18.55,18.65,399
VIZ10,2010-12-06 10:00,6,18.7,18.75,18.64,18.75,360
VIZ10,2010-12-06 10:30,6,18.75,18.85,18.75,18.8,609
VIZ10,2010-12-06 11:00,6,18.8,18.8,18.7,18.7,230
VIZ10,2010-12-06 11:30,6,18.7,18.75,18.6,18.65,209
VIZ10,2010-12-06 12:00,6,18.6,18.68,18.55,18.62,304
VIZ10,2010-12-06 12:30,6,18.6,18.61,18.55,18.6,366
VIZ10,2010-12-06 13:00,6,18.6,18.65,18.55,18.6,412
VIZ10,2010-12-06 13:30,6,18.6,18.63,18.54,18.63,417
VIZ10,2010-12-06 14:00,6,18.6,18.61,18.55,18.6,463
VIZ10,2010-12-06 14:30,6,18.65,18.7,18.55,18.7,787
VIZ10,2010-12-06 15:00,6,18.65,18.7,18.6,18.6,1308
VIZ10,2010-12-07 08:30,7,18,18.15,17.75,18.05,1935
VIZ10,2010-12-07 09:00,7,18.1,18.25,18.05,18.25,1488
VIZ10,2010-12-07 09:30,7,18.25,18.31,18.15,18.15,522
VIZ10,2010-12-07 10:00,7,18.11,18.35,18.11,18.3,652
VIZ10,2010-12-07 10:30,7,18.3,18.3,18.15,18.3,194
VIZ10,2010-12-07 11:00,7,18.3,18.4,18.25,18.3,147
VIZ10,2010-12-07 11:30,7,18.3,18.35,18.25,18.25,176
VIZ10,2010-12-07 12:00,7,18.2,18.25,18.1,18.2,255
VIZ10,2010-12-07 12:30,7,18.2,18.25,18.1,18.15,357
VIZ10,2010-12-07 13:00,7,18.15,18.2,18.1,18.15,129
VIZ10,2010-12-07 13:30,7,18.15,18.4,18,18.37,789
VIZ10,2010-12-07 14:00,7,18.35,18.6,18.3,18.35,1290
VIZ10,2010-12-07 14:30,7,18.35,18.6,18.3,18.6,660
VIZ10,2010-12-07 15:00,7,18.55,18.65,18.45,18.6,1987
VIZ10,2010-12-08 08:30,8,18.5,18.5,18.25,18.4,560
VIZ10,2010-12-08 09:00,8,18.4,18.85,18.4,18.7,1089
VIZ10,2010-12-08 09:30,8,18.7,18.95,18.65,18.7,899
VIZ10,2010-12-08 10:00,8,18.7,18.75,18.5,18.55,474
VIZ10,2010-12-08 10:30,8,18.6,18.65,18.4,18.5,389
VIZ10,2010-12-08 11:00,8,18.45,18.5,18.44,18.5,334
VIZ10,2010-12-08 11:30,8,18.45,18.6,18.45,18.55,248
VIZ10,2010-12-08 12:00,8,18.56,18.57,18.4,18.5,583
VIZ10,2010-12-08 12:30,8,18.5,18.5,18.3,18.45,654
VIZ10,2010-12-08 13:00,8,18.45,18.47,18.25,18.3,252
VIZ10,2010-12-08 13:30,8,18.25,18.3,18.15,18.2,428
VIZ10,2010-12-08 14:00,8,18.25,18.39,18.2,18.37,447
VIZ10,2010-12-08 14:30,8,18.4,18.4,18.1,18.2,1117
VIZ10,2010-12-08 15:00,8,18.2,18.3,18.15,18.2,1545
VIZ10,2010-12-09 08:30,9,17.85,18.05,17.75,17.85,1131
VIZ10,2010-12-09 09:00,9,17.85,18.1,17.8,18.05,1347
VIZ10,2010-12-09 09:30,9,18,18.3,17.98,18.2,2843
VIZ10,2010-12-09 10:00,9,18.15,18.22,18.09,18.15,322
VIZ10,2010-12-09 10:30,9,18.15,18.35,18.15,18.2,608
VIZ10,2010-12-09 11:00,9,18.2,18.25,18.15,18.2,268
VIZ10,2010-12-09 11:30,9,18.25,18.3,18.2,18.2,179
VIZ10,2010-12-09 12:00,9,18.2,18.2,18.05,18.15,283
VIZ10,2010-12-09 12:30,9,18.1,18.2,18.07,18.08,198
VIZ10,2010-12-09 13:00,9,18.1,18.2,18.05,18.15,254
VIZ10,2010-12-09 13:30,9,18.17,18.25,18.05,18.05,124
VIZ10,2010-12-09 14:00,9,18.05,18.1,18,18.03,213
VIZ10,2010-12-09 14:30,9,18.05,18.05,17.95,18,418
VIZ10,2010-12-09 15:00,9,18,18.05,17.9,18,1564
VIZ10,2010-12-10 07:00,10,17.9,17.95,17.85,17.95,101
VIZ10,2010-12-10 07:30,10,18,18,17.9,17.95,71
VIZ10,2010-12-10 08:00,10,17.95,18,17.85,17.85,323
VIZ10,2010-12-10 08:30,10,17.85,18.01,17.81,17.9,1455
VIZ10,2010-12-10 09:00,10,17.95,18.2,17.9,17.95,1561
VIZ10,2010-12-10 09:30,10,17.95,18,17.9,18,425
VIZ10,2010-12-10 10:00,10,18,18.05,17.9,17.97,393
VIZ10,2010-12-10 10:30,10,17.95,18.05,17.95,17.95,605
VIZ10,2010-12-10 11:00,10,17.95,18,17.9,17.95,555
VIZ10,2010-12-10 11:30,10,17.91,17.92,17.8,17.9,165
VIZ10,2010-12-10 12:00,10,17.9,17.9,17.85,17.85,342
VIZ10,2010-12-10 12:30,10,17.85,17.95,17.85,17.9,430
VIZ10,2010-12-10 13:00,10,17.9,18,17.9,18,366
VIZ10,2010-12-10 13:30,10,18,18.05,17.9,17.9,245
VIZ10,2010-12-10 14:00,10,17.9,18.07,17.9,17.95,367
VIZ10,2010-12-10 14:30,10,17.95,18.05,17.9,18,211
VIZ10,2010-12-10 15:00,10,18.05,18.1,18,18.1,2651
VIZ10,2010-12-13 07:00,13,17.95,17.95,17.85,17.85,2
VIZ10,2010-12-13 07:30,13,17.85,17.9,17.85,17.9,33
VIZ10,2010-12-13 08:00,13,17.95,17.95,17.85,17.85,86
VIZ10,2010-12-13 08:30,13,17.9,18.1,17.85,18,1362
VIZ10,2010-12-13 09:00,13,18,18.1,17.85,18.08,765
VIZ10,2010-12-13 09:30,13,18.15,18.2,17.95,18,653
VIZ10,2010-12-13 10:00,13,18,18.05,17.95,18,658
VIZ10,2010-12-13 10:30,13,18,18.05,17.9,17.9,229
VIZ10,2010-12-13 11:00,13,17.95,17.97,17.9,17.95,243
VIZ10,2010-12-13 11:30,13,17.9,18.1,17.9,18.07,421
VIZ10,2010-12-13 12:00,13,18.05,18.25,18.05,18.1,901
VIZ10,2010-12-13 12:30,13,18.15,18.15,18,18,430
VIZ10,2010-12-13 13:00,13,18.05,18.05,17.9,17.95,397
VIZ10,2010-12-13 13:30,13,17.95,18,17.9,18,265
VIZ10,2010-12-13 14:00,13,18,18.1,18,18.1,419
VIZ10,2010-12-13 14:30,13,18.1,18.35,18.05,18.25,1055
VIZ10,2010-12-13 15:00,13,18.2,18.3,18.15,18.25,2528
VIZ10,2010-12-14 07:00,14,18.25,18.25,18.2,18.25,7
VIZ10,2010-12-14 07:30,14,18.15,18.2,18.1,18.15,19
VIZ10,2010-12-14 08:00,14,18.15,18.2,18.1,18.2,158
VIZ10,2010-12-14 08:30,14,18.15,18.4,18.15,18.3,968
VIZ10,2010-12-14 09:00,14,18.3,18.35,18.2,18.3,473
VIZ10,2010-12-14 09:30,14,18.21,18.35,18.2,18.35,241
VIZ10,2010-12-14 10:00,14,18.35,18.4,18.25,18.3,369
VIZ10,2010-12-14 10:30,14,18.3,18.3,18.2,18.25,154
VIZ10,2010-12-14 11:00,14,18.25,18.25,18.2,18.25,159
VIZ10,2010-12-14 11:30,14,18.25,18.27,18.2,18.2,240
VIZ10,2010-12-14 12:00,14,18.2,18.25,18.2,18.2,37
VIZ10,2010-12-14 12:30,14,18.25,18.25,18.19,18.2,218
VIZ10,2010-12-14 13:00,14,18.22,18.35,18.15,18.25,549
VIZ10,2010-12-14 13:30,14,18.25,18.4,18.2,18.25,316
VIZ10,2010-12-14 14:00,14,18.25,18.57,18.25,18.5,520
VIZ10,2010-12-14 14:30,14,18.45,18.7,18.45,18.48,906
VIZ10,2010-12-14 15:00,14,18.5,18.75,18.45,18.75,1525
VIZ10,2010-12-15 07:30,15,18.65,18.8,18.65,18.75,21
VIZ10,2010-12-15 08:00,15,18.75,18.85,18.75,18.79,102
VIZ10,2010-12-15 08:30,15,18.77,18.77,18.3,18.3,3093
VIZ10,2010-12-15 09:00,15,18.3,18.35,18.1,18.3,1756
VIZ10,2010-12-15 09:30,15,18.3,18.3,18.2,18.3,709
VIZ10,2010-12-15 10:00,15,18.3,18.4,18.25,18.35,604
VIZ10,2010-12-15 10:30,15,18.35,18.45,18.33,18.35,411
VIZ10,2010-12-15 11:00,15,18.2,18.5,18.2,18.45,1680
VIZ10,2010-12-15 11:30,15,18.45,18.75,18.45,18.65,853
VIZ10,2010-12-15 12:00,15,18.65,18.78,18.65,18.65,517
VIZ10,2010-12-15 12:30,15,18.65,18.68,18.6,18.6,379
VIZ10,2010-12-15 13:00,15,18.6,18.85,18.6,18.85,303
VIZ10,2010-12-15 13:30,15,18.8,19.1,18.8,19.05,977
VIZ10,2010-12-15 14:00,15,19.05,19.05,18.75,18.8,468
VIZ10,2010-12-15 14:30,15,18.8,19.05,18.7,19,768
VIZ10,2010-12-15 15:00,15,18.95,19.1,18.85,19,1157
VIZ10,2010-12-16 07:00,16,18.8,18.85,18.8,18.85,3
VIZ10,2010-12-16 07:30,16,18.85,18.85,18.6,18.7,144
VIZ10,2010-12-16 08:00,16,18.65,18.9,18.65,18.9,63
VIZ10,2010-12-16 08:30,16,18.95,19.17,18.8,19.1,1258
VIZ10,2010-12-16 09:00,16,19.15,19.25,18.9,19.1,2065
VIZ10,2010-12-16 09:30,16,19.08,19.11,18.8,18.85,1629
VIZ10,2010-12-16 10:00,16,18.85,18.85,18.55,18.7,1877
VIZ10,2010-12-16 10:30,16,18.7,18.82,18.7,18.75,894
VIZ10,2010-12-16 11:00,16,18.78,18.78,18.65,18.7,948
VIZ10,2010-12-16 11:30,16,18.7,18.7,18.4,18.5,597
VIZ10,2010-12-16 12:00,16,18.5,18.55,18.4,18.5,728
VIZ10,2010-12-16 12:30,16,18.5,18.55,18.4,18.5,846
VIZ10,2010-12-16 13:00,16,18.5,18.63,18.5,18.6,337
VIZ10,2010-12-16 13:30,16,18.6,18.65,18.55,18.65,647
VIZ10,2010-12-16 14:00,16,18.6,18.65,18.5,18.55,2553
VIZ10,2010-12-16 14:30,16,18.55,18.55,18.25,18.25,1544
VIZ10,2010-12-16 15:00,16,18.25,18.45,18.25,18.35,1544
VIZ10,2010-12-17 08:00,17,18.4,18.4,18.35,18.35,28
VIZ10,2010-12-17 08:30,17,18.35,18.4,18.2,18.23,1161
VIZ10,2010-12-17 09:00,17,18.2,18.32,17.9,17.92,1555
VIZ10,2010-12-17 09:30,17,17.9,18.15,17.9,18.05,863
VIZ10,2010-12-17 10:00,17,18.05,18.05,17.85,17.9,674
VIZ10,2010-12-17 10:30,17,17.85,17.9,17.75,17.75,703
VIZ10,2010-12-17 11:00,17,17.79,17.79,17.65,17.72,537
VIZ10,2010-12-17 11:30,17,17.7,17.75,17.6,17.65,519
VIZ10,2010-12-17 12:00,17,17.65,17.65,17.45,17.5,852
VIZ10,2010-12-17 12:30,17,17.5,17.5,17.25,17.35,483
VIZ10,2010-12-17 13:00,17,17.35,17.4,17.2,17.2,424
VIZ10,2010-12-17 13:30,17,17.25,17.27,17.15,17.2,332
VIZ10,2010-12-17 14:00,17,17.2,17.35,17.2,17.35,408
VIZ10,2010-12-17 14:30,17,17.3,17.55,17.3,17.4,1150
VIZ10,2010-12-17 15:00,17,17.42,17.65,17.35,17.6,1087
VIZ10,2010-12-17 15:30,17,17.85,17.85,17.85,17.85,200
VIZ10,2010-12-20 07:00,20,17.2,17.2,17.2,17.2,6
VIZ10,2010-12-20 07:30,20,17.2,17.25,17.15,17.2,17
VIZ10,2010-12-20 08:00,20,17.15,17.15,16.95,16.95,75
VIZ10,2010-12-20 08:30,20,17,17.2,16.95,17.05,1457
VIZ10,2010-12-20 09:00,20,17.06,17.25,17.05,17.15,1551
VIZ10,2010-12-20 09:30,20,17.17,17.2,17.05,17.2,732
VIZ10,2010-12-20 10:00,20,17.2,17.25,17.05,17.05,430
VIZ10,2010-12-20 10:30,20,17.05,17.05,16.9,16.95,206
VIZ10,2010-12-20 11:00,20,16.95,17,16.8,16.85,579
VIZ10,2010-12-20 11:30,20,16.9,16.9,16.8,16.8,188
VIZ10,2010-12-20 12:00,20,16.75,16.8,16.7,16.75,204
VIZ10,2010-12-20 12:30,20,16.7,16.72,16.64,16.68,504
VIZ10,2010-12-20 13:00,20,16.65,16.65,16.5,16.55,556
VIZ10,2010-12-20 13:30,20,16.55,16.73,16.55,16.73,378
VIZ10,2010-12-20 14:00,20,16.7,16.7,16.64,16.7,254
VIZ10,2010-12-20 14:30,20,16.65,16.8,16.6,16.7,537
VIZ10,2010-12-20 15:00,20,16.7,16.85,16.65,16.75,1261
VIZ10,2010-12-21 07:00,21,16.5,16.5,16.45,16.45,28
VIZ10,2010-12-21 07:30,21,16.45,16.5,16.45,16.5,57
VIZ10,2010-12-21 08:00,21,16.5,16.52,16.45,16.5,189
VIZ10,2010-12-21 08:30,21,16.5,16.55,16.35,16.41,2302
VIZ10,2010-12-21 09:00,21,16.4,16.55,16.35,16.47,943
VIZ10,2010-12-21 09:30,21,16.46,16.72,16.45,16.7,778
VIZ10,2010-12-21 10:00,21,16.7,16.75,16.7,16.75,106
VIZ10,2010-12-21 10:30,21,16.7,16.75,16.65,16.75,470
VIZ10,2010-12-21 11:00,21,16.75,16.8,16.65,16.65,497
VIZ10,2010-12-21 11:30,21,16.63,16.65,16.6,16.65,88
VIZ10,2010-12-21 12:00,21,16.65,16.7,16.6,16.65,249
VIZ10,2010-12-21 12:30,21,16.7,16.75,16.65,16.73,133
VIZ10,2010-12-21 13:00,21,16.7,16.75,16.7,16.75,287
VIZ10,2010-12-21 13:30,21,16.7,16.75,16.69,16.7,190
VIZ10,2010-12-21 14:00,21,16.7,16.7,16.65,16.7,155
VIZ10,2010-12-21 14:30,21,16.65,16.71,16.6,16.7,458
VIZ10,2010-12-21 15:00,21,16.65,16.85,16.65,16.7,1356