VIZ11,2011-04-26 08:30,26,24.2,24.2,24,24,45
VIZ11,2011-04-26 09:00,26,23.95,23.95,23.7,23.7,427
VIZ11,2011-04-26 09:30,26,23.7,23.7,23.65,23.7,556
VIZ11,2011-04-26 10:00,26,23.65,23.7,23.65,23.65,23
VIZ11,2011-04-26 10:30,26,23.65,23.7,23.65,23.65,28
VIZ11,2011-04-26 11:00,26,23.65,23.7,23.65,23.7,52
VIZ11,2011-04-26 11:30,26,23.7,23.75,23.6,23.6,158
VIZ11,2011-04-26 12:00,26,23.6,23.6,23.45,23.45,496
VIZ11,2011-04-26 12:30,26,23.45,23.45,23.25,23.25,368
VIZ11,2011-04-26 13:00,26,23.2,23.25,23.15,23.2,328
VIZ11,2011-04-26 13:30,26,23.2,23.2,23.2,23.2,159
VIZ11,2011-04-26 14:00,26,23.2,23.25,23.2,23.25,138
VIZ11,2011-04-26 14:30,26,23.25,23.25,23.25,23.25,250
VIZ11,2011-04-26 15:00,26,23.25,23.35,23.25,23.35,139
VIZ11,2011-04-27 07:30,27,23.35,23.45,23.29,23.3,71
VIZ11,2011-04-27 08:00,27,23.32,23.35,23.25,23.33,133
VIZ11,2011-04-27 08:30,27,23.35,23.35,23.28,23.35,342
VIZ11,2011-04-27 09:00,27,23.4,23.4,23.35,23.35,133
VIZ11,2011-04-27 09:30,27,23.4,23.45,23.37,23.38,253
VIZ11,2011-04-27 10:00,27,23.4,23.4,23.35,23.4,1646
VIZ11,2011-04-27 10:30,27,23.39,23.39,23.34,23.35,534
VIZ11,2011-04-27 11:00,27,23.35,23.4,23.29,23.3,215
VIZ11,2011-04-27 11:30,27,23.3,23.3,23.28,23.3,53
VIZ11,2011-04-27 12:00,27,23.3,23.3,23.29,23.29,63
VIZ11,2011-04-27 12:30,27,23.25,23.25,23.22,23.22,44
VIZ11,2011-04-27 13:00,27,23.24,23.24,23.08,23.13,409
VIZ11,2011-04-27 13:30,27,23.13,23.13,23.05,23.08,96
VIZ11,2011-04-27 14:00,27,23.08,23.1,23,23,53
VIZ11,2011-04-27 14:30,27,23.05,23.1,23,23.06,141
VIZ11,2011-04-27 15:00,27,23.06,23.2,23.06,23.17,283
VIZ11,2011-04-28 07:00,28,23.17,23.17,23.14,23.14,2
VIZ11,2011-04-28 07:30,28,23.22,23.23,23.22,23.23,10
VIZ11,2011-04-28 08:00,28,23.18,23.25,23.18,23.18,20
VIZ11,2011-04-28 08:30,28,23.15,23.17,23.1,23.1,51
VIZ11,2011-04-28 09:00,28,23.13,23.15,23.06,23.15,273
VIZ11,2011-04-28 09:30,28,23.15,23.15,23.12,23.15,375
VIZ11,2011-04-28 10:00,28,23.1,23.12,23.07,23.07,2199
VIZ11,2011-04-28 10:30,28,23.08,23.15,23.08,23.12,780
VIZ11,2011-04-28 11:00,28,23.15,23.15,23.07,23.1,137
VIZ11,2011-04-28 11:30,28,23.1,23.12,23.08,23.12,64
VIZ11,2011-04-28 12:00,28,23.1,23.12,23.1,23.12,6
VIZ11,2011-04-28 12:30,28,23.15,23.15,23.1,23.15,44
VIZ11,2011-04-28 13:00,28,23.11,23.17,23.1,23.13,111
VIZ11,2011-04-28 13:30,28,23.13,23.13,23.1,23.1,71
VIZ11,2011-04-28 14:00,28,23.12,23.12,23.1,23.1,10
VIZ11,2011-04-28 14:30,28,23.1,23.1,23.08,23.08,43
VIZ11,2011-04-28 15:00,28,23.1,23.1,23.05,23.05,24
VIZ11,2011-04-29 08:00,29,22.97,22.97,22.97,22.97,1
VIZ11,2011-04-29 08:30,29,23,23,22.9,22.9,18
VIZ11,2011-04-29 09:00,29,22.93,22.99,22.9,22.99,64
VIZ11,2011-04-29 09:30,29,22.9,22.95,22.9,22.95,2254
VIZ11,2011-04-29 10:00,29,22.97,22.97,22.9,22.95,214
VIZ11,2011-04-29 10:30,29,22.95,22.97,22.88,22.93,137
VIZ11,2011-04-29 11:00,29,22.93,22.95,22.92,22.95,26
VIZ11,2011-04-29 11:30,29,22.98,22.98,22.89,22.89,78
VIZ11,2011-04-29 12:00,29,22.9,22.95,22.9,22.9,7
VIZ11,2011-04-29 12:30,29,22.92,22.92,22.92,22.92,10
VIZ11,2011-04-29 13:00,29,22.95,22.95,22.95,22.95,7
VIZ11,2011-04-29 13:30,29,22.94,22.99,22.92,22.99,106
VIZ11,2011-04-29 14:00,29,22.97,23.05,22.95,23.05,149
VIZ11,2011-04-29 14:30,29,23,23.05,22.95,22.95,115
VIZ11,2011-04-29 15:00,29,22.9,22.92,22.88,22.9,102
VIZ11,2011-05-02 07:30,2,22.6,22.6,22.6,22.6,1
VIZ11,2011-05-02 08:00,2,22.63,22.64,22.62,22.64,17
VIZ11,2011-05-02 08:30,2,22.7,22.85,22.68,22.75,254
VIZ11,2011-05-02 09:00,2,22.72,22.75,22.65,22.65,173
VIZ11,2011-05-02 09:30,2,22.7,22.7,22.68,22.7,135
VIZ11,2011-05-02 10:00,2,22.7,22.8,22.69,22.8,84
VIZ11,2011-05-02 10:30,2,22.81,22.87,22.8,22.85,61
VIZ11,2011-05-02 11:00,2,22.9,23,22.9,23,36
VIZ11,2011-05-02 11:30,2,23.05,23.05,23,23.02,28
VIZ11,2011-05-02 12:00,2,23.03,23.03,23.02,23.02,30
VIZ11,2011-05-02 12:30,2,22.95,22.95,22.95,22.95,15
VIZ11,2011-05-02 13:00,2,22.9,22.97,22.9,22.97,27
VIZ11,2011-05-02 13:30,2,22.98,23.02,22.98,23,234
VIZ11,2011-05-02 14:00,2,23.02,23.02,22.95,23,93
VIZ11,2011-05-02 14:30,2,23.05,23.25,23.05,23.15,193
VIZ11,2011-05-02 15:00,2,23.15,23.2,23.14,23.2,158
VIZ11,2011-05-03 07:30,3,23.23,23.23,23.2,23.2,15
VIZ11,2011-05-03 08:00,3,23.19,23.22,23.19,23.2,32
VIZ11,2011-05-03 08:30,3,23.2,23.25,23.2,23.2,159
VIZ11,2011-05-03 09:00,3,23.2,23.25,23.2,23.25,172
VIZ11,2011-05-03 09:30,3,23.3,23.35,23.27,23.33,50
VIZ11,2011-05-03 10:00,3,23.3,23.3,23.25,23.25,60
VIZ11,2011-05-03 10:30,3,23.2,23.2,23.15,23.2,85
VIZ11,2011-05-03 11:00,3,23.2,23.25,23.19,23.25,99
VIZ11,2011-05-03 11:30,3,23.25,23.27,23.25,23.27,55
VIZ11,2011-05-03 12:00,3,23.3,23.31,23.27,23.31,103
VIZ11,2011-05-03 12:30,3,23.35,23.35,23.35,23.35,29
VIZ11,2011-05-03 13:00,3,23.35,23.45,23.29,23.4,192
VIZ11,2011-05-03 13:30,3,23.4,23.45,23.4,23.45,31
VIZ11,2011-05-03 14:00,3,23.4,23.4,23.33,23.35,47
VIZ11,2011-05-03 14:30,3,23.33,23.4,23.33,23.36,34
VIZ11,2011-05-03 15:00,3,23.34,23.34,23.33,23.33,58
VIZ11,2011-05-04 08:00,4,23.24,23.24,23.2,23.2,17
VIZ11,2011-05-04 08:30,4,23.2,23.4,23.2,23.4,24
VIZ11,2011-05-04 09:00,4,23.45,23.65,23.4,23.5,182
VIZ11,2011-05-04 09:30,4,23.5,23.6,23.5,23.55,44
VIZ11,2011-05-04 10:00,4,23.54,23.61,23.5,23.55,100
VIZ11,2011-05-04 10:30,4,23.5,23.5,23.45,23.5,27
VIZ11,2011-05-04 11:00,4,23.5,23.5,23.49,23.49,5
VIZ11,2011-05-04 11:30,4,23.49,23.49,23.49,23.49,22
VIZ11,2011-05-04 12:00,4,23.45,23.45,23.4,23.4,49
VIZ11,2011-05-04 12:30,4,23.35,23.35,23.35,23.35,1
VIZ11,2011-05-04 13:00,4,23.35,23.39,23.35,23.35,11
VIZ11,2011-05-04 13:30,4,23.35,23.39,23.35,23.39,8
VIZ11,2011-05-04 14:00,4,23.4,23.4,23.36,23.4,54
VIZ11,2011-05-04 14:30,4,23.4,23.41,23.38,23.41,10
VIZ11,2011-05-04 15:00,4,23.45,23.45,23.4,23.4,157
VIZ11,2011-05-05 07:00,5,23.64,23.64,23.64,23.64,1
VIZ11,2011-05-05 08:00,5,23.68,23.68,23.65,23.66,14
VIZ11,2011-05-05 08:30,5,23.7,23.7,23.45,23.48,39
VIZ11,2011-05-05 09:00,5,23.45,23.55,23.4,23.5,97
VIZ11,2011-05-05 09:30,5,23.54,23.54,23.4,23.48,15
VIZ11,2011-05-05 10:00,5,23.43,23.55,23.43,23.5,20
VIZ11,2011-05-05 10:30,5,23.51,23.55,23.4,23.41,40
VIZ11,2011-05-05 11:00,5,23.35,23.4,23.35,23.4,24
VIZ11,2011-05-05 11:30,5,23.4,23.4,23.35,23.38,24
VIZ11,2011-05-05 12:00,5,23.35,23.35,23.35,23.35,2
VIZ11,2011-05-05 12:30,5,23.4,23.4,23.35,23.35,3
VIZ11,2011-05-05 13:00,5,23.35,23.45,23.35,23.38,42
VIZ11,2011-05-05 13:30,5,23.38,23.45,23.38,23.4,5
VIZ11,2011-05-05 14:00,5,23.45,23.7,23.45,23.7,75
VIZ11,2011-05-05 14:30,5,23.7,23.7,23.45,23.45,86
VIZ11,2011-05-05 15:00,5,23.51,23.55,23.48,23.5,210
VIZ11,2011-05-06 07:00,6,23.48,23.48,23.46,23.46,4
VIZ11,2011-05-06 07:30,6,23.28,23.29,23.2,23.25,7
VIZ11,2011-05-06 08:00,6,23.2,23.2,23.13,23.18,12
VIZ11,2011-05-06 08:30,6,23.15,23.3,23.05,23.23,40
VIZ11,2011-05-06 09:00,6,23.2,23.2,23.18,23.2,6
VIZ11,2011-05-06 09:30,6,23.2,23.2,23.09,23.14,141
VIZ11,2011-05-06 10:00,6,23.12,23.12,23,23.05,62
VIZ11,2011-05-06 10:30,6,23.05,23.1,23.05,23.1,78
VIZ11,2011-05-06 11:00,6,23.1,23.25,23.1,23.15,183
VIZ11,2011-05-06 11:30,6,23.25,23.45,23.25,23.4,22
VIZ11,2011-05-06 12:00,6,23.3,23.47,23.3,23.45,48
VIZ11,2011-05-06 12:30,6,23.45,23.45,23.45,23.45,21
VIZ11,2011-05-06 13:00,6,23.45,23.55,23.3,23.43,77
VIZ11,2011-05-06 13:30,6,23.5,23.6,23.49,23.54,160
VIZ11,2011-05-06 14:00,6,23.45,23.45,23.45,23.45,4
VIZ11,2011-05-06 14:30,6,23.4,23.4,23.34,23.36,211
VIZ11,2011-05-06 15:00,6,23.4,23.45,23.4,23.42,22
VIZ11,2011-05-09 08:30,9,23.44,23.51,23.35,23.45,27
VIZ11,2011-05-09 09:00,9,23.45,23.5,23.28,23.5,60
VIZ11,2011-05-09 09:30,9,23.42,23.5,23.4,23.4,24
VIZ11,2011-05-09 10:00,9,23.35,23.4,23.35,23.4,9
VIZ11,2011-05-09 10:30,9,23.4,23.45,23.25,23.27,67
VIZ11,2011-05-09 11:00,9,23.25,23.25,23.09,23.09,125
VIZ11,2011-05-09 11:30,9,23.3,23.3,23.3,23.3,1
VIZ11,2011-05-09 12:00,9,23.17,23.25,23.17,23.2,32
VIZ11,2011-05-09 12:30,9,23.25,23.25,23.25,23.25,1
VIZ11,2011-05-09 13:00,9,23.25,23.25,23.17,23.2,3
VIZ11,2011-05-09 13:30,9,23.2,23.2,23.15,23.17,28
VIZ11,2011-05-09 14:00,9,23.2,23.2,23.15,23.2,3
VIZ11,2011-05-09 14:30,9,23.2,23.2,23.15,23.15,7
VIZ11,2011-05-09 15:00,9,23.12,23.12,23.04,23.05,126
VIZ11,2011-05-10 08:00,10,22.99,23.01,22.99,23.01,17
VIZ11,2011-05-10 08:30,10,23.02,23.05,23,23,47
VIZ11,2011-05-10 09:00,10,22.95,22.99,22.9,22.95,28
VIZ11,2011-05-10 09:30,10,22.95,23,22.94,22.95,42
VIZ11,2011-05-10 10:00,10,22.95,23.07,22.94,22.98,194
VIZ11,2011-05-10 10:30,10,23,23.05,22.98,22.98,24
VIZ11,2011-05-10 11:00,10,23,23,23,23,28
VIZ11,2011-05-10 11:30,10,22.95,22.95,22.94,22.94,33
VIZ11,2011-05-10 12:00,10,22.95,22.95,22.95,22.95,47
VIZ11,2011-05-10 12:30,10,23,23,22.95,23,14
VIZ11,2011-05-10 13:00,10,22.9,22.9,22.88,22.88,34
VIZ11,2011-05-10 13:30,10,22.89,22.89,22.85,22.85,51
VIZ11,2011-05-10 14:00,10,22.8,22.8,22.68,22.7,197
VIZ11,2011-05-10 14:30,10,22.75,22.75,22.72,22.75,13
VIZ11,2011-05-10 15:00,10,22.7,22.7,22.55,22.6,114
VIZ11,2011-05-11 08:30,11,22.68,22.8,22.68,22.75,20
VIZ11,2011-05-11 09:00,11,22.8,22.85,22.8,22.8,10
VIZ11,2011-05-11 09:30,11,22.85,22.86,22.85,22.86,6
VIZ11,2011-05-11 10:00,11,22.85,22.85,22.8,22.8,7
VIZ11,2011-05-11 10:30,11,22.85,22.92,22.85,22.92,14
VIZ11,2011-05-11 11:00,11,22.92,23.25,22.92,23.09,61
VIZ11,2011-05-11 11:30,11,23.13,23.15,23.1,23.1,48
VIZ11,2011-05-11 12:00,11,23.15,23.15,23.15,23.15,5
VIZ11,2011-05-11 12:30,11,23.15,23.2,23.08,23.08,20
VIZ11,2011-05-11 13:00,11,23.1,23.15,23.1,23.15,10
VIZ11,2011-05-11 13:30,11,23.1,23.1,23,23.05,63
VIZ11,2011-05-11 14:00,11,23.05,23.1,22.9,22.95,110
VIZ11,2011-05-11 14:30,11,23,23.05,22.85,22.9,22
VIZ11,2011-05-11 15:00,11,22.9,22.93,22.83,22.85,245
VIZ11,2011-05-12 07:00,12,23.11,23.11,23,23,2
VIZ11,2011-05-12 07:30,12,23.05,23.1,23.01,23.1,4
VIZ11,2011-05-12 08:00,12,23.1,23.1,23,23,5
VIZ11,2011-05-12 08:30,12,22.99,23.2,22.99,23.15,74
VIZ11,2011-05-12 09:00,12,23.12,23.15,22.88,23,220
VIZ11,2011-05-12 09:30,12,22.95,23,22.95,23,39
VIZ11,2011-05-12 10:00,12,23,23,22.95,22.95,13
VIZ11,2011-05-12 10:30,12,22.96,22.96,22.96,22.96,1
VIZ11,2011-05-12 11:30,12,22.95,22.95,22.9,22.9,60
VIZ11,2011-05-12 12:00,12,22.85,22.85,22.6,22.65,174
VIZ11,2011-05-12 12:30,12,22.65,22.65,22.65,22.65,60
VIZ11,2011-05-12 13:00,12,22.65,22.65,22.65,22.65,6
VIZ11,2011-05-12 13:30,12,22.7,22.7,22.69,22.7,32
VIZ11,2011-05-12 14:00,12,22.7,22.75,22.68,22.75,56
VIZ11,2011-05-12 14:30,12,22.75,22.75,22.69,22.7,100
VIZ11,2011-05-12 15:00,12,22.7,22.7,22.6,22.6,309
VIZ11,2011-05-13 07:00,13,22.7,22.7,22.7,22.7,2
VIZ11,2011-05-13 08:00,13,22.63,22.75,22.63,22.7,23
VIZ11,2011-05-13 08:30,13,22.7,22.8,22.7,22.75,130
VIZ11,2011-05-13 09:00,13,22.8,22.85,22.75,22.75,178
VIZ11,2011-05-13 09:30,13,22.7,22.74,22.7,22.7,22
VIZ11,2011-05-13 10:00,13,22.74,22.9,22.7,22.9,132
VIZ11,2011-05-13 10:30,13,22.95,22.95,22.94,22.95,14
VIZ11,2011-05-13 11:00,13,23,23.15,23,23.07,26
VIZ11,2011-05-13 11:30,13,23,23,22.95,22.95,66
VIZ11,2011-05-13 12:00,13,22.95,22.95,22.9,22.9,23
VIZ11,2011-05-13 12:30,13,22.95,22.97,22.93,22.95,24
VIZ11,2011-05-13 13:00,13,22.9,22.91,22.8,22.85,113
VIZ11,2011-05-13 13:30,13,22.85,22.95,22.85,22.95,44
VIZ11,2011-05-13 14:00,13,22.9,22.95,22.9,22.9,22
VIZ11,2011-05-13 14:30,13,22.96,23.02,22.94,23.02,46
VIZ11,2011-05-13 15:00,13,23,23,22.8,22.85,106
VIZ11,2011-05-16 07:30,16,23.15,23.15,23.15,23.15,1
VIZ11,2011-05-16 08:00,16,23.06,23.06,23.06,23.06,2
VIZ11,2011-05-16 08:30,16,23.05,23.12,22.95,23,23
VIZ11,2011-05-16 09:00,16,22.9,23,22.85,23,5
VIZ11,2011-05-16 09:30,16,23.05,23.05,22.88,22.88,22
VIZ11,2011-05-16 10:00,16,22.88,22.88,22.7,22.75,34
VIZ11,2011-05-16 10:30,16,22.75,22.8,22.75,22.8,63
VIZ11,2011-05-16 11:00,16,22.8,22.9,22.78,22.86,54
VIZ11,2011-05-16 11:30,16,22.9,23,22.9,23,24
VIZ11,2011-05-16 12:00,16,23.03,23.03,23,23,3
VIZ11,2011-05-16 12:30,16,22.96,23,22.93,23,6
VIZ11,2011-05-16 13:00,16,23,23,22.95,22.99,20
VIZ11,2011-05-16 13:30,16,23.04,23.04,23,23,17
VIZ11,2011-05-16 14:00,16,23,23.06,23,23.06,115
VIZ11,2011-05-16 14:30,16,23.07,23.1,22.98,22.98,53
VIZ11,2011-05-16 15:00,16,22.99,23.05,22.99,23,137
VIZ11,2011-05-17 08:00,17,23.2,23.2,23.2,23.2,1
VIZ11,2011-05-17 08:30,17,23.15,23.15,23,23,26
VIZ11,2011-05-17 09:00,17,23,23.15,23,23.05,26
VIZ11,2011-05-17 09:30,17,23,23.2,23,23.2,29
VIZ11,2011-05-17 10:00,17,23.23,23.35,23.23,23.25,53
VIZ11,2011-05-17 10:30,17,23.25,23.35,23.2,23.2,65
VIZ11,2011-05-17 11:00,17,23.2,23.2,23.13,23.15,24
VIZ11,2011-05-17 11:30,17,23.15,23.25,23.1,23.25,41
VIZ11,2011-05-17 12:00,17,23.25,23.25,23.2,23.2,29
VIZ11,2011-05-17 12:30,17,23.15,23.15,23.1,23.15,29
VIZ11,2011-05-17 13:00,17,23.1,23.15,23.05,23.15,90
VIZ11,2011-05-17 13:30,17,23.1,23.1,23,23,64
VIZ11,2011-05-17 14:00,17,22.98,23,22.98,23,18
VIZ11,2011-05-17 14:30,17,22.99,23,22.91,22.95,69
VIZ11,2011-05-17 15:00,17,22.95,23,22.95,22.97,11
VIZ11,2011-05-18 07:30,18,23,23,23,23,5
VIZ11,2011-05-18 08:30,18,22.9,22.95,22.8,22.8,69
VIZ11,2011-05-18 09:00,18,22.8,22.8,22.7,22.75,65
VIZ11,2011-05-18 09:30,18,22.71,22.75,22.7,22.7,95
VIZ11,2011-05-18 10:00,18,22.75,22.85,22.7,22.75,101
VIZ11,2011-05-18 10:30,18,22.75,22.75,22.7,22.7,4
VIZ11,2011-05-18 11:00,18,22.75,22.75,22.7,22.7,26
VIZ11,2011-05-18 11:30,18,22.7,22.75,22.7,22.75,42
VIZ11,2011-05-18 12:00,18,22.7,22.7,22.62,22.62,33
VIZ11,2011-05-18 12:30,18,22.7,22.7,22.65,22.65,3
VIZ11,2011-05-18 13:00,18,22.6,22.66,22.6,22.66,74
VIZ11,2011-05-18 13:30,18,22.65,22.7,22.65,22.7,17
VIZ11,2011-05-18 14:00,18,22.7,22.72,22.65,22.7,73
VIZ11,2011-05-18 14:30,18,22.7,22.8,22.67,22.79,62
VIZ11,2011-05-18 15:00,18,22.75,22.75,22.7,22.7,514
VIZ11,2011-05-19 07:00,19,22.77,22.77,22.73,22.73,12
VIZ11,2011-05-19 07:30,19,22.65,22.65,22.65,22.65,2
VIZ11,2011-05-19 08:00,19,22.7,22.7,22.7,22.7,1
VIZ11,2011-05-19 08:30,19,22.7,22.75,22.65,22.65,71
VIZ11,2011-05-19 09:00,19,22.7,22.87,22.65,22.8,394
VIZ11,2011-05-19 09:30,19,22.8,22.9,22.8,22.9,54
VIZ11,2011-05-19 10:00,19,22.9,22.9,22.8,22.8,130
VIZ11,2011-05-19 10:30,19,22.8,22.86,22.8,22.86,20
VIZ11,2011-05-19 11:00,19,22.85,22.85,22.79,22.79,23
VIZ11,2011-05-19 11:30,19,22.75,22.8,22.75,22.8,20
VIZ11,2011-05-19 12:00,19,22.78,22.85,22.75,22.8,57
VIZ11,2011-05-19 12:30,19,22.75,22.85,22.75,22.78,24
VIZ11,2011-05-19 13:00,19,22.8,22.85,22.78,22.83,34
VIZ11,2011-05-19 13:30,19,22.85,22.9,22.8,22.83,47
VIZ11,2011-05-19 14:00,19,22.8,22.85,22.78,22.85,53
VIZ11,2011-05-19 14:30,19,22.8,22.82,22.8,22.82,65
VIZ11,2011-05-19 15:00,19,22.82,22.85,22.8,22.85,60
VIZ11,2011-05-20 08:00,20,22.95,22.95,22.87,22.9,10
VIZ11,2011-05-20 08:30,20,22.95,23.2,22.95,23.15,56
VIZ11,2011-05-20 09:00,20,23.15,23.25,23.1,23.15,105
VIZ11,2011-05-20 09:30,20,23.15,23.2,23.1,23.15,151
VIZ11,2011-05-20 10:00,20,23.16,23.16,23.1,23.1,4
VIZ11,2011-05-20 10:30,20,23.05,23.1,23.05,23.08,39
VIZ11,2011-05-20 11:00,20,23.05,23.1,22.98,23,61
VIZ11,2011-05-20 11:30,20,22.96,23.05,22.93,23.05,168
VIZ11,2011-05-20 12:00,20,23,23,22.95,22.95,3
VIZ11,2011-05-20 12:30,20,22.9,22.97,22.9,22.94,30
VIZ11,2011-05-20 13:00,20,22.95,23,22.94,22.95,14
VIZ11,2011-05-20 13:30,20,22.95,23,22.95,23,14
VIZ11,2011-05-20 14:00,20,23,23.1,23,23.06,33
VIZ11,2011-05-20 14:30,20,23.1,23.25,23.05,23.2,195
VIZ11,2011-05-20 15:00,20,23.2,23.45,23.2,23.4,202
VIZ11,2011-05-23 07:00,23,23.55,23.69,23.55,23.69,6
VIZ11,2011-05-23 07:30,23,23.74,23.82,23.7,23.82,25
VIZ11,2011-05-23 08:00,23,23.81,23.95,23.81,23.95,2
VIZ11,2011-05-23 08:30,23,23.85,23.88,23.65,23.65,17
VIZ11,2011-05-23 09:00,23,23.6,23.65,23.55,23.6,43
VIZ11,2011-05-23 09:30,23,23.6,23.65,23.55,23.6,51
VIZ11,2011-05-23 10:00,23,23.6,23.65,23.55,23.65,56
VIZ11,2011-05-23 10:30,23,23.7,23.75,23.68,23.7,83
VIZ11,2011-05-23 11:00,23,23.65,23.7,23.65,23.65,4
VIZ11,2011-05-23 11:30,23,23.6,23.6,23.6,23.6,18
VIZ11,2011-05-23 12:00,23,23.65,23.65,23.59,23.65,32
VIZ11,2011-05-23 12:30,23,23.65,23.65,23.55,23.55,16
VIZ11,2011-05-23 13:00,23,23.6,23.65,23.6,23.65,14
VIZ11,2011-05-23 13:30,23,23.55,23.6,23.5,23.5,35
VIZ11,2011-05-23 14:00,23,23.45,23.55,23.4,23.5,57
VIZ11,2011-05-23 14:30,23,23.55,23.65,23.55,23.65,45
VIZ11,2011-05-23 15:00,23,23.7,23.76,23.65,23.7,170
VIZ11,2011-05-24 08:00,24,23.7,23.7,23.65,23.65,7
VIZ11,2011-05-24 08:30,24,23.64,23.66,23.55,23.6,97
VIZ11,2011-05-24 09:00,24,23.5,23.6,23.43,23.55,182
VIZ11,2011-05-24 09:30,24,23.55,23.55,23.45,23.5,60
VIZ11,2011-05-24 10:00,24,23.5,23.5,23.4,23.5,48
VIZ11,2011-05-24 10:30,24,23.45,23.5,23.4,23.45,166
VIZ11,2011-05-24 11:00,24,23.5,23.6,23.5,23.6,71
VIZ11,2011-05-24 11:30,24,23.58,23.58,23.5,23.55,109
VIZ11,2011-05-24 12:00,24,23.55,23.6,23.45,23.55,11
VIZ11,2011-05-24 12:30,24,23.6,23.6,23.49,23.51,65
VIZ11,2011-05-24 13:00,24,23.55,23.6,23.5,23.53,78
VIZ11,2011-05-24 13:30,24,23.5,23.55,23.5,23.55,63
VIZ11,2011-05-24 14:00,24,23.5,23.5,23.45,23.45,7
VIZ11,2011-05-24 14:30,24,23.45,23.6,23.45,23.58,133
VIZ11,2011-05-24 15:00,24,23.6,23.7,23.6,23.7,391
VIZ11,2011-05-25 07:00,25,23.6,23.73,23.6,23.65,8
VIZ11,2011-05-25 07:30,25,23.7,23.74,23.7,23.74,2
VIZ11,2011-05-25 08:00,25,23.7,23.75,23.7,23.75,18
VIZ11,2011-05-25 08:30,25,23.7,23.7,23.48,23.56,499
VIZ11,2011-05-25 09:00,25,23.6,23.7,23.55,23.65,154
VIZ11,2011-05-25 09:30,25,23.65,23.65,23.5,23.55,105
VIZ11,2011-05-25 10:00,25,23.55,23.55,23.47,23.5,109
VIZ11,2011-05-25 10:30,25,23.5,23.5,23.45,23.45,7
VIZ11,2011-05-25 11:00,25,23.45,23.52,23.45,23.5,257
VIZ11,2011-05-25 11:30,25,23.48,23.55,23.48,23.51,107
VIZ11,2011-05-25 12:00,25,23.52,23.55,23.5,23.53,105
VIZ11,2011-05-25 12:30,25,23.55,23.55,23.5,23.55,72
VIZ11,2011-05-25 13:00,25,23.53,23.55,23.45,23.47,118
VIZ11,2011-05-25 13:30,25,23.47,23.5,23.45,23.5,33
VIZ11,2011-05-25 14:00,25,23.5,23.5,23.35,23.4,92
VIZ11,2011-05-25 14:30,25,23.4,23.5,23.39,23.5,98
VIZ11,2011-05-25 15:00,25,23.48,23.55,23.43,23.55,441
VIZ11,2011-05-26 07:00,26,23.4,23.4,23.4,23.4,1
VIZ11,2011-05-26 07:30,26,23.45,23.45,23.45,23.45,1
VIZ11,2011-05-26 08:00,26,23.45,23.47,23.44,23.47,13
VIZ11,2011-05-26 08:30,26,23.44,23.5,23.4,23.5,74
VIZ11,2011-05-26 09:00,26,23.5,23.6,23.45,23.5,203
VIZ11,2011-05-26 09:30,26,23.47,23.5,23.37,23.5,105
VIZ11,2011-05-26 10:00,26,23.5,23.55,23.46,23.46,62
VIZ11,2011-05-26 10:30,26,23.5,23.55,23.47,23.5,18
VIZ11,2011-05-26 11:00,26,23.47,23.47,23.4,23.4,289
VIZ11,2011-05-26 11:30,26,23.4,23.4,23.3,23.3,39
VIZ11,2011-05-26 12:00,26,23.3,23.4,23.24,23.26,100
VIZ11,2011-05-26 12:30,26,23.3,23.32,23.28,23.29,15
VIZ11,2011-05-26 13:00,26,23.26,23.26,23.15,23.18,87
VIZ11,2011-05-26 13:30,26,23.17,23.2,23.15,23.18,45
VIZ11,2011-05-26 14:00,26,23.2,23.3,23.2,23.25,57
VIZ11,2011-05-26 14:30,26,23.22,23.3,23.1,23.2,834
VIZ11,2011-05-26 15:00,26,23.15,23.18,23.05,23.15,721
VIZ11,2011-05-27 08:00,27,23.02,23.08,23.02,23.08,2
VIZ11,2011-05-27 08:30,27,23.15,23.15,22.79,22.8,106
VIZ11,2011-05-27 09:00,27,22.8,22.85,22.75,22.75,75
VIZ11,2011-05-27 09:30,27,22.75,22.8,22.7,22.7,234
VIZ11,2011-05-27 10:00,27,22.7,22.7,22.65,22.7,65
VIZ11,2011-05-27 10:30,27,22.7,22.8,22.68,22.75,90
VIZ11,2011-05-27 11:00,27,22.8,22.95,22.8,22.9,205
VIZ11,2011-05-27 11:30,27,22.9,22.9,22.7,22.8,192
VIZ11,2011-05-27 12:00,27,22.75,22.8,22.75,22.8,8
VIZ11,2011-05-27 12:30,27,22.8,22.85,22.8,22.8,96
VIZ11,2011-05-27 13:00,27,22.8,22.9,22.8,22.85,66
VIZ11,2011-05-27 13:30,27,22.85,22.9,22.83,22.9,85
VIZ11,2011-05-27 14:00,27,22.9,22.95,22.9,22.9,40
VIZ11,2011-05-27 14:30,27,22.9,22.9,22.85,22.85,48
VIZ11,2011-05-27 15:00,27,22.85,22.9,22.8,22.8,370
VIZ11,2011-05-27 15:30,27,22.85,22.85,22.85,22.85,53
VIZ11,2011-05-31 07:00,31,22.45,22.45,22.4,22.4,33
VIZ11,2011-05-31 07:30,31,22.45,22.45,22.45,22.45,6
VIZ11,2011-05-31 08:00,31,22.4,22.4,22.35,22.4,123
VIZ11,2011-05-31 08:30,31,22.4,22.43,22.38,22.4,87
VIZ11,2011-05-31 09:00,31,22.45,22.62,22.4,22.55,123
VIZ11,2011-05-31 09:30,31,22.55,22.6,22.55,22.55,60
VIZ11,2011-05-31 10:00,31,22.6,22.6,22.5,22.55,45
VIZ11,2011-05-31 10:30,31,22.58,22.6,22.52,22.58,108
VIZ11,2011-05-31 11:00,31,22.6,22.65,22.55,22.58,57
VIZ11,2011-05-31 11:30,31,22.59,22.6,22.58,22.58,15
VIZ11,2011-05-31 12:00,31,22.55,22.6,22.53,22.53,70
VIZ11,2011-05-31 12:30,31,22.54,22.6,22.52,22.57,82
VIZ11,2011-05-31 13:00,31,22.55,22.57,22.54,22.57,27
VIZ11,2011-05-31 13:30,31,22.6,22.6,22.57,22.57,17
VIZ11,2011-05-31 14:00,31,22.57,22.6,22.55,22.55,24
VIZ11,2011-05-31 14:30,31,22.55,22.6,22.45,22.5,112
VIZ11,2011-05-31 15:00,31,22.45,22.5,22.45,22.45,514
VIZ11,2011-06-01 07:00,1,22.41,22.45,22.31,22.45,80
VIZ11,2011-06-01 07:30,1,22.45,22.48,22.44,22.45,266
VIZ11,2011-06-01 08:00,1,22.45,22.5,22.43,22.45,124
VIZ11,2011-06-01 08:30,1,22.45,22.45,22.39,22.4,176
VIZ11,2011-06-01 09:00,1,22.4,22.55,22.4,22.5,207
VIZ11,2011-06-01 09:30,1,22.55,22.64,22.5,22.55,74
VIZ11,2011-06-01 10:00,1,22.55,22.6,22.5,22.55,32
VIZ11,2011-06-01 10:30,1,22.5,22.7,22.5,22.55,393
VIZ11,2011-06-01 11:00,1,22.65,22.75,22.6,22.7,112
VIZ11,2011-06-01 11:30,1,22.65,22.7,22.6,22.69,24
VIZ11,2011-06-01 12:00,1,22.7,22.8,22.65,22.75,77
VIZ11,2011-06-01 12:30,1,22.8,22.85,22.68,22.7,106
VIZ11,2011-06-01 13:00,1,22.7,22.76,22.65,22.76,29
VIZ11,2011-06-01 13:30,1,22.73,22.95,22.73,22.9,70
VIZ11,2011-06-01 14:00,1,22.85,23.05,22.85,23,60
VIZ11,2011-06-01 14:30,1,22.95,23.05,22.9,23.05,198
VIZ11,2011-06-01 15:00,1,23.05,23.08,23,23.05,455
VIZ11,2011-06-02 08:00,2,22.95,22.95,22.95,22.95,1
VIZ11,2011-06-02 08:30,2,22.9,23.18,22.85,22.9,191
VIZ11,2011-06-02 09:00,2,22.9,22.95,22.85,22.9,84
VIZ11,2011-06-02 09:30,2,22.9,22.9,22.85,22.9,20
VIZ11,2011-06-02 10:00,2,22.85,23.03,22.85,23.03,121
VIZ11,2011-06-02 10:30,2,23,23.2,23,23.15,220
VIZ11,2011-06-02 11:00,2,23.15,23.15,23.1,23.1,23
VIZ11,2011-06-02 11:30,2,23.1,23.15,23,23.05,114
VIZ11,2011-06-02 12:00,2,23,23.1,22.95,23.05,66
VIZ11,2011-06-02 12:30,2,23.05,23.1,23,23,39
VIZ11,2011-06-02 13:00,2,23,23.05,22.9,23.05,32
VIZ11,2011-06-02 13:30,2,23,23,22.9,22.9,22
VIZ11,2011-06-02 14:00,2,22.95,23,22.95,23,26
VIZ11,2011-06-02 14:30,2,22.95,23,22.95,23,16
VIZ11,2011-06-02 15:00,2,23,23.07,22.96,23.05,387
VIZ11,2011-06-03 07:30,3,23.3,23.44,23.22,23.4,10
VIZ11,2011-06-03 08:00,3,23.38,23.44,23.38,23.43,17
VIZ11,2011-06-03 08:30,3,23.4,23.45,23.2,23.2,94
VIZ11,2011-06-03 09:00,3,23.2,23.2,23,23.05,98
VIZ11,2011-06-03 09:30,3,23,23.05,22.95,23,38
VIZ11,2011-06-03 10:00,3,22.98,23.02,22.9,22.95,87
VIZ11,2011-06-03 10:30,3,22.95,22.99,22.9,22.9,45
VIZ11,2011-06-03 11:00,3,22.85,22.95,22.83,22.85,48
VIZ11,2011-06-03 11:30,3,22.85,22.95,22.85,22.92,174
VIZ11,2011-06-03 12:00,3,22.9,22.95,22.9,22.95,61
VIZ11,2011-06-03 12:30,3,22.9,22.9,22.9,22.9,12
VIZ11,2011-06-03 13:00,3,22.93,22.95,22.85,22.85,16
VIZ11,2011-06-03 13:30,3,22.85,23,22.85,22.95,80
VIZ11,2011-06-03 14:00,3,23,23.15,23,23.05,112
VIZ11,2011-06-03 14:30,3,23,23.1,23,23.05,67
VIZ11,2011-06-03 15:00,3,23.05,23.22,23.05,23.15,308
VIZ11,2011-06-06 07:30,6,23.09,23.09,23.09,23.09,2
VIZ11,2011-06-06 08:00,6,23.16,23.16,23.15,23.15,41
VIZ11,2011-06-06 08:30,6,23.15,23.16,22.95,23.1,129
VIZ11,2011-06-06 09:00,6,23.1,23.2,23.1,23.15,212
VIZ11,2011-06-06 09:30,6,23.17,23.22,23.14,23.19,682
VIZ11,2011-06-06 10:00,6,23.2,23.2,23.05,23.07,558
VIZ11,2011-06-06 10:30,6,23.05,23.05,23.05,23.05,26
VIZ11,2011-06-06 11:00,6,23.05,23.05,23.01,23.02,21
VIZ11,2011-06-06 11:30,6,23.05,23.1,23,23.06,68
VIZ11,2011-06-06 12:00,6,23.06,23.1,23,23.04,69
VIZ11,2011-06-06 12:30,6,23.03,23.15,23.03,23.12,82
VIZ11,2011-06-06 13:00,6,23.15,23.15,23.07,23.1,74
VIZ11,2011-06-06 13:30,6,23.1,23.25,23.1,23.2,129
VIZ11,2011-06-06 14:00,6,23.25,23.4,23.25,23.35,84
VIZ11,2011-06-06 14:30,6,23.3,23.35,23.23,23.3,173
VIZ11,2011-06-06 15:00,6,23.3,23.45,23.3,23.4,304
VIZ11,2011-06-07 07:30,7,23.25,23.35,23.2,23.3,142
VIZ11,2011-06-07 08:00,7,23.22,23.25,23.18,23.25,179
VIZ11,2011-06-07 08:30,7,23.3,23.35,23.2,23.2,292
VIZ11,2011-06-07 09:00,7,23.15,23.2,22.95,23.05,308
VIZ11,2011-06-07 09:30,7,23.05,23.05,22.95,22.95,37
VIZ11,2011-06-07 10:00,7,23,23.05,23,23.02,116
VIZ11,2011-06-07 10:30,7,23.05,23.1,23,23.05,888
VIZ11,2011-06-07 11:00,7,23.05,23.07,23,23.05,44
VIZ11,2011-06-07 11:30,7,23.05,23.15,23,23,72
VIZ11,2011-06-07 12:00,7,23.05,23.06,22.95,23.05,115
VIZ11,2011-06-07 12:30,7,23.05,23.1,23,23.05,146
VIZ11,2011-06-07 13:00,7,23.05,23.05,22.97,23,121
VIZ11,2011-06-07 13:30,7,23,23.01,22.99,23.01,27
VIZ11,2011-06-07 14:00,7,23,23.1,23,23.1,152
VIZ11,2011-06-07 14:30,7,23.1,23.3,23.1,23.3,156
VIZ11,2011-06-07 15:00,7,23.35,23.4,23.3,23.3,269
VIZ11,2011-06-08 07:30,8,23.4,23.4,23.35,23.35,23
VIZ11,2011-06-08 08:00,8,23.33,23.34,23.3,23.3,23
VIZ11,2011-06-08 08:30,8,23.3,23.35,23.05,23.35,192
VIZ11,2011-06-08 09:00,8,23.3,23.35,23.25,23.3,109
VIZ11,2011-06-08 09:30,8,23.3,23.3,23.25,23.25,81
VIZ11,2011-06-08 10:00,8,23.2,23.3,23.2,23.2,72
VIZ11,2011-06-08 10:30,8,23.25,23.25,23.15,23.15,211
VIZ11,2011-06-08 11:00,8,23.15,23.2,23.1,23.15,132
VIZ11,2011-06-08 11:30,8,23.2,23.2,23,23.02,197
VIZ11,2011-06-08 12:00,8,23,23.1,23,23.05,64
VIZ11,2011-06-08 12:30,8,23.1,23.2,23.07,23.2,138
VIZ11,2011-06-08 13:00,8,23.15,23.21,23.15,23.2,64
VIZ11,2011-06-08 13:30,8,23.2,23.2,23.05,23.06,78
VIZ11,2011-06-08 14:00,8,23.05,23.25,23.05,23.24,298
VIZ11,2011-06-08 14:30,8,23.22,23.33,23.18,23.28,471
VIZ11,2011-06-08 15:00,8,23.28,23.45,23.28,23.4,430
VIZ11,2011-06-09 07:30,9,23.09,23.14,23.05,23.14,8
VIZ11,2011-06-09 08:00,9,23.09,23.09,23.09,23.09,99
VIZ11,2011-06-09 08:30,9,23.1,23.17,23.05,23.1,91
VIZ11,2011-06-09 09:00,9,23.05,23.05,22.95,22.99,89
VIZ11,2011-06-09 09:30,9,22.99,22.99,22.9,22.95,48
VIZ11,2011-06-09 10:00,9,22.95,23.05,22.95,23.05,63
VIZ11,2011-06-09 10:30,9,23,23,22.9,22.9,44
VIZ11,2011-06-09 11:00,9,22.9,22.9,22.9,22.9,1
VIZ11,2011-06-09 11:30,9,22.93,22.95,22.89,22.9,93
VIZ11,2011-06-09 12:00,9,22.95,22.95,22.88,22.88,45
VIZ11,2011-06-09 12:30,9,22.95,22.95,22.9,22.9,2
VIZ11,2011-06-09 13:00,9,22.9,22.95,22.84,22.84,100
VIZ11,2011-06-09 13:30,9,22.85,22.9,22.8,22.8,120
VIZ11,2011-06-09 14:00,9,22.77,22.91,22.77,22.91,33
VIZ11,2011-06-09 14:30,9,22.9,23,22.9,23,87
VIZ11,2011-06-09 15:00,9,23,23.05,22.95,23,119
VIZ11,2011-06-10 07:00,10,23,23.1,23,23.1,71
VIZ11,2011-06-10 07:30,10,22.93,23,22.93,23,68
VIZ11,2011-06-10 08:00,10,23,23,23,23,3
VIZ11,2011-06-10 08:30,10,23,23.25,23,23.25,113
VIZ11,2011-06-10 09:00,10,23.25,23.3,23.15,23.2,149
VIZ11,2011-06-10 09:30,10,23.2,23.3,23.15,23.25,157
VIZ11,2011-06-10 10:00,10,23.26,23.42,23.26,23.35,136
VIZ11,2011-06-10 10:30,10,23.35,23.35,23.23,23.24,35
VIZ11,2011-06-10 11:00,10,23.25,23.31,23.23,23.3,90
VIZ11,2011-06-10 11:30,10,23.32,23.32,23.2,23.25,112
VIZ11,2011-06-10 12:00,10,23.26,23.4,23.26,23.35,88
VIZ11,2011-06-10 12:30,10,23.4,23.5,23.35,23.45,132
VIZ11,2011-06-10 13:00,10,23.4,23.42,23.2,23.36,190
VIZ11,2011-06-10 13:30,10,23.3,23.41,23.2,23.2,109
VIZ11,2011-06-10 14:00,10,23.2,23.25,23.15,23.25,154
VIZ11,2011-06-10 14:30,10,23.28,23.45,23.25,23.35,234
VIZ11,2011-06-10 15:00,10,23.4,23.45,23.39,23.4,94
VIZ11,2011-06-13 07:00,13,23.45,23.45,23.44,23.44,13
VIZ11,2011-06-13 07:30,13,23.5,23.51,23.33,23.35,111
VIZ11,2011-06-13 08:00,13,23.35,23.35,23.31,23.31,6
VIZ11,2011-06-13 08:30,13,23.3,23.3,23.15,23.25,29
VIZ11,2011-06-13 09:00,13,23.25,23.3,23.05,23.05,37
VIZ11,2011-06-13 09:30,13,23.1,23.25,23.1,23.25,40
VIZ11,2011-06-13 10:00,13,23.25,23.4,23.22,23.22,129
VIZ11,2011-06-13 10:30,13,23.25,23.3,23.25,23.3,62
VIZ11,2011-06-13 11:00,13,23.3,23.5,23.25,23.44,181
VIZ11,2011-06-13 11:30,13,23.5,23.65,23.45,23.65,138
VIZ11,2011-06-13 12:00,13,23.6,23.75,23.6,23.6,94
VIZ11,2011-06-13 12:30,13,23.5,23.6,23.45,23.45,88
VIZ11,2011-06-13 13:00,13,23.35,23.35,23.35,23.35,21
VIZ11,2011-06-13 13:30,13,23.33,23.45,23.33,23.4,48
VIZ11,2011-06-13 14:00,13,23.4,23.45,23.4,23.4,26
VIZ11,2011-06-13 14:30,13,23.45,23.55,23.44,23.45,109
VIZ11,2011-06-13 15:00,13,23.5,23.55,23.45,23.5,194
VIZ11,2011-06-14 07:00,14,23.31,23.31,23.31,23.31,3
VIZ11,2011-06-14 07:30,14,23.15,23.15,22.95,23.05,29
VIZ11,2011-06-14 08:00,14,23.07,23.1,23,23.05,213
VIZ11,2011-06-14 08:30,14,23.07,23.07,22.86,22.9,212
VIZ11,2011-06-14 09:00,14,22.9,22.95,22.9,22.9,58
VIZ11,2011-06-14 09:30,14,22.86,22.9,22.8,22.9,57
VIZ11,2011-06-14 10:00,14,22.9,23,22.84,23,184
VIZ11,2011-06-14 10:30,14,22.95,22.97,22.9,22.9,87
VIZ11,2011-06-14 11:00,14,22.92,22.95,22.9,22.9,43
VIZ11,2011-06-14 11:30,14,22.85,22.9,22.85,22.87,20
VIZ11,2011-06-14 12:00,14,22.87,22.9,22.86,22.9,55
VIZ11,2011-06-14 12:30,14,22.85,22.9,22.83,22.9,31
VIZ11,2011-06-14 13:00,14,22.9,22.9,22.85,22.9,85
VIZ11,2011-06-14 13:30,14,22.9,22.9,22.87,22.9,124
VIZ11,2011-06-14 14:00,14,22.9,22.9,22.85,22.9,133
VIZ11,2011-06-14 14:30,14,22.88,23,22.88,22.9,8394
VIZ11,2011-06-14 15:00,14,22.95,23.02,22.85,22.85,152
VIZ11,2011-06-15 07:00,15,23.1,23.1,23.07,23.08,6
VIZ11,2011-06-15 07:30,15,23.15,23.35,23.11,23.35,11
VIZ11,2011-06-15 08:00,15,23.3,23.35,23.22,23.22,6
VIZ11,2011-06-15 08:30,15,23.25,23.35,23.15,23.3,245
VIZ11,2011-06-15 09:00,15,23.25,23.3,23.2,23.3,267
VIZ11,2011-06-15 09:30,15,23.3,23.32,23.06,23.1,240
VIZ11,2011-06-15 10:00,15,23.1,23.2,23.07,23.2,92
VIZ11,2011-06-15 10:30,15,23.18,23.49,23.18,23.45,193
VIZ11,2011-06-15 11:00,15,23.45,23.81,23.45,23.68,289
VIZ11,2011-06-15 11:30,15,23.65,23.7,23.5,23.55,194
VIZ11,2011-06-15 12:00,15,23.55,23.75,23.55,23.63,183
VIZ11,2011-06-15 12:30,15,23.75,23.75,23.6,23.6,97
VIZ11,2011-06-15 13:00,15,23.6,23.7,23.5,23.7,130
VIZ11,2011-06-15 13:30,15,23.7,23.75,23.55,23.7,293
VIZ11,2011-06-15 14:00,15,23.7,23.8,23.65,23.7,183
VIZ11,2011-06-15 14:30,15,23.7,23.72,23.55,23.7,126
VIZ11,2011-06-15 15:00,15,23.75,23.8,23.7,23.75,394
VIZ11,2011-06-16 07:00,16,23.87,23.97,23.87,23.95,7
VIZ11,2011-06-16 07:30,16,23.95,23.96,23.8,23.85,127
VIZ11,2011-06-16 08:00,16,23.8,23.92,23.75,23.9,106
VIZ11,2011-06-16 08:30,16,23.85,24,23.77,23.9,345
VIZ11,2011-06-16 09:00,16,23.95,24.2,23.68,23.91,326
VIZ11,2011-06-16 09:30,16,23.9,24,23.8,23.96,161
VIZ11,2011-06-16 10:00,16,23.95,24.2,23.95,23.98,310
VIZ11,2011-06-16 10:30,16,24,24.07,23.95,24,18
VIZ11,2011-06-16 11:00,16,24.05,24.1,24,24,64
VIZ11,2011-06-16 11:30,16,24,24.05,23.95,24.05,27
VIZ11,2011-06-16 12:00,16,24.05,24.15,24.03,24.15,82
VIZ11,2011-06-16 12:30,16,24.15,24.5,24.15,24.5,145
VIZ11,2011-06-16 13:00,16,24.55,25.2,24.55,25.05,161
VIZ11,2011-06-16 13:30,16,25.05,25.12,25,25.03,362
VIZ11,2011-06-16 14:00,16,24.95,24.95,24.35,24.35,257
VIZ11,2011-06-16 14:30,16,24.4,24.65,24.3,24.5,268
VIZ11,2011-06-16 15:00,16,24.55,24.55,24.44,24.45,62
VIZ11,2011-06-17 07:00,17,24.45,24.45,23.95,24.1,60
VIZ11,2011-06-17 07:30,17,24.05,24.31,24.05,24.25,373
VIZ11,2011-06-17 08:00,17,24.27,24.35,24.25,24.3,49
VIZ11,2011-06-17 08:30,17,24.29,24.3,23.95,24.1,265
VIZ11,2011-06-17 09:00,17,24,24.36,23.95,24.35,205
VIZ11,2011-06-17 09:30,17,24.36,24.36,24,24.1,194
VIZ11,2011-06-17 10:00,17,24.1,24.16,24,24,162
VIZ11,2011-06-17 10:30,17,24.05,24.1,24,24.05,51
VIZ11,2011-06-17 11:00,17,24.05,24.15,24.03,24.14,786
VIZ11,2011-06-17 11:30,17,24.2,24.3,24.17,24.25,93
VIZ11,2011-06-17 12:00,17,24.3,24.5,24.3,24.45,124
VIZ11,2011-06-17 12:30,17,24.35,24.45,24.28,24.44,69
VIZ11,2011-06-17 13:00,17,24.44,24.45,24.35,24.4,75
VIZ11,2011-06-17 13:30,17,24.35,24.45,24.35,24.45,48
VIZ11,2011-06-17 14:00,17,24.4,24.6,24.39,24.5,71
VIZ11,2011-06-17 14:30,17,24.45,24.45,24.2,24.3,376
VIZ11,2011-06-17 15:00,17,24.3,24.3,24.2,24.25,366
VIZ11,2011-06-20 07:00,20,24.54,24.55,24.5,24.55,8
VIZ11,2011-06-20 07:30,20,24.55,24.58,24.45,24.48,38
VIZ11,2011-06-20 08:00,20,24.44,24.48,24.4,24.45,26
VIZ11,2011-06-20 08:30,20,24.45,24.5,24.14,24.15,151
VIZ11,2011-06-20 09:00,20,24.1,24.25,24.1,24.1,234
VIZ11,2011-06-20 09:30,20,24.05,24.05,23.8,23.9,384
VIZ11,2011-06-20 10:00,20,23.9,23.95,23.8,23.8,47
VIZ11,2011-06-20 10:30,20,23.75,23.85,23.75,23.75,97
VIZ11,2011-06-20 11:00,20,23.74,23.8,23.73,23.8,219
VIZ11,2011-06-20 11:30,20,23.82,23.82,23.75,23.8,36
VIZ11,2011-06-20 12:00,20,23.8,23.91,23.8,23.91,163
VIZ11,2011-06-20 12:30,20,23.9,23.9,23.9,23.9,26
VIZ11,2011-06-20 13:00,20,23.85,23.9,23.85,23.9,23
VIZ11,2011-06-20 13:30,20,23.85,23.9,23.8,23.9,68
VIZ11,2011-06-20 14:00,20,23.85,24,23.85,24,184
VIZ11,2011-06-20 14:30,20,23.95,23.95,23.8,23.85,128
VIZ11,2011-06-20 15:00,20,23.85,23.9,23.8,23.85,137
VIZ11,2011-06-21 07:30,21,23.53,23.67,23.53,23.67,23
VIZ11,2011-06-21 08:00,21,23.6,23.6,23.55,23.55,8
VIZ11,2011-06-21 08:30,21,23.55,23.62,23.38,23.38,287
VIZ11,2011-06-21 09:00,21,23.4,23.45,23.35,23.38,316
VIZ11,2011-06-21 09:30,21,23.4,23.45,23.35,23.4,150
VIZ11,2011-06-21 10:00,21,23.42,23.5,23.3,23.35,464
VIZ11,2011-06-21 10:30,21,23.35,23.35,23.3,23.35,115
VIZ11,2011-06-21 11:00,21,23.35,23.45,23.33,23.45,194
VIZ11,2011-06-21 11:30,21,23.44,23.45,23.44,23.45,5
VIZ11,2011-06-21 12:00,21,23.4,23.45,23.4,23.45,18
VIZ11,2011-06-21 12:30,21,23.45,23.54,23.45,23.48,117
VIZ11,2011-06-21 13:00,21,23.45,23.5,23.44,23.45,84
VIZ11,2011-06-21 13:30,21,23.44,23.46,23.35,23.4,107
VIZ11,2011-06-21 14:00,21,23.4,23.4,23.35,23.4,82
VIZ11,2011-06-21 14:30,21,23.4,23.57,23.38,23.54,276
VIZ11,2011-06-21 15:00,21,23.55,23.65,23.49,23.55,494
VIZ11,2011-06-22 07:30,22,23.5,23.5,23.44,23.49,10
VIZ11,2011-06-22 08:00,22,23.4,23.44,23.4,23.4,15
VIZ11,2011-06-22 08:30,22,23.4,23.4,23.06,23.11,208
VIZ11,2011-06-22 09:00,22,23.1,23.67,23.1,23.34,156
VIZ11,2011-06-22 09:30,22,23.3,23.35,23.2,23.2,124
VIZ11,2011-06-22 10:00,22,23.25,23.3,23.25,23.3,25
VIZ11,2011-06-22 10:30,22,23.25,23.3,23.2,23.23,210
VIZ11,2011-06-22 11:00,22,23.25,23.3,23.2,23.2,199
VIZ11,2011-06-22 11:30,22,23.2,23.25,23.2,23.25,130
VIZ11,2011-06-22 12:00,22,23.25,23.3,23.23,23.25,157
VIZ11,2011-06-22 12:30,22,23.25,23.25,23.15,23.25,49
VIZ11,2011-06-22 13:00,22,23.25,23.35,23.19,23.3,256
VIZ11,2011-06-22 13:30,22,23.35,23.5,23.25,23.5,112
VIZ11,2011-06-22 14:00,22,23.5,23.55,23.5,23.55,71
VIZ11,2011-06-22 14:30,22,23.5,23.75,23.5,23.7,121
VIZ11,2011-06-22 15:00,22,23.7,23.85,23.68,23.8,146
VIZ11,2011-06-23 07:00,23,24.11,24.2,24.05,24.17,12
VIZ11,2011-06-23 07:30,23,24.15,24.48,24.1,24.35,79
VIZ11,2011-06-23 08:00,23,24.35,24.45,24.15,24.28,114
VIZ11,2011-06-23 08:30,23,24.25,24.6,24.25,24.47,300
VIZ11,2011-06-23 09:00,23,24.45,24.45,24.2,24.35,274
VIZ11,2011-06-23 09:30,23,24.3,24.55,24.3,24.4,159
VIZ11,2011-06-23 10:00,23,24.38,24.4,24.23,24.25,148
VIZ11,2011-06-23 10:30,23,24.25,24.25,24.05,24.15,198
VIZ11,2011-06-23 11:00,23,24.1,24.27,24.05,24.25,62
VIZ11,2011-06-23 11:30,23,24.3,24.35,24.15,24.15,56
VIZ11,2011-06-23 12:00,23,24.05,24.08,23.95,24,86
VIZ11,2011-06-23 12:30,23,23.95,24.14,23.9,24.1,128
VIZ11,2011-06-23 13:00,23,24.05,24.25,24.05,24.15,205
VIZ11,2011-06-23 13:30,23,24.1,24.25,23.92,23.92,160
VIZ11,2011-06-23 14:00,23,23.9,24.02,23.51,23.8,363
VIZ11,2011-06-23 14:30,23,23.85,23.96,23.6,23.65,310
VIZ11,2011-06-23 15:00,23,23.65,23.8,23.65,23.75,454
VIZ11,2011-06-23 15:30,23,23.8,23.8,23.8,23.8,68
VIZ11,2011-06-24 07:00,24,23.75,23.75,23.75,23.75,1
VIZ11,2011-06-24 07:30,24,23.7,23.7,23.61,23.61,12
VIZ11,2011-06-24 08:00,24,23.55,23.65,23.55,23.65,17
VIZ11,2011-06-24 08:30,24,23.7,23.95,23.63,23.85,118
VIZ11,2011-06-24 09:00,24,23.8,24.14,23.75,24,633
VIZ11,2011-06-24 09:30,24,24.1,24.17,23.9,24.1,187
VIZ11,2011-06-24 10:00,24,24.05,24.15,24,24,118
VIZ11,2011-06-24 10:30,24,23.98,24.01,23.9,24,61
VIZ11,2011-06-24 11:00,24,24,24.05,24,24.04,13
VIZ11,2011-06-24 11:30,24,24.05,24.15,23.95,24.15,31
VIZ11,2011-06-24 12:00,24,24.2,24.2,23.95,23.95,72
VIZ11,2011-06-24 12:30,24,23.95,24.1,23.95,24.05,50
VIZ11,2011-06-24 13:00,24,24.1,24.18,24.05,24.05,92
VIZ11,2011-06-24 13:30,24,24.04,24.1,23.95,24.05,48
VIZ11,2011-06-24 14:00,24,24.08,24.22,24.08,24.2,30
VIZ11,2011-06-24 14:30,24,24.15,24.3,24,24.17,144
VIZ11,2011-06-24 15:00,24,24.2,24.25,24.05,24.18,172
VIZ11,2011-06-27 08:00,27,24.17,24.17,24.17,24.17,1
VIZ11,2011-06-27 08:30,27,24.1,24.21,23.7,23.85,182
VIZ11,2011-06-27 09:00,27,23.9,23.9,23.65,23.65,164
VIZ11,2011-06-27 09:30,27,23.65,23.8,23.6,23.77,103
VIZ11,2011-06-27 10:00,27,23.75,23.85,23.75,23.85,64
VIZ11,2011-06-27 10:30,27,23.8,23.85,23.72,23.75,58
VIZ11,2011-06-27 11:00,27,23.77,23.79,23.7,23.78,66
VIZ11,2011-06-27 11:30,27,23.75,23.8,23.75,23.8,23
VIZ11,2011-06-27 12:00,27,23.75,23.85,23.75,23.85,33
VIZ11,2011-06-27 12:30,27,23.8,23.85,23.73,23.75,181
VIZ11,2011-06-27 13:00,27,23.7,23.7,23.63,23.65,247
VIZ11,2011-06-27 13:30,27,23.6,23.7,23.6,23.66,128
VIZ11,2011-06-27 14:00,27,23.7,23.75,23.65,23.65,57
VIZ11,2011-06-27 14:30,27,23.75,23.79,23.7,23.77,297
VIZ11,2011-06-27 15:00,27,23.8,23.95,23.75,23.9,471
VIZ11,2011-06-28 07:00,28,23.8,23.8,23.67,23.7,20
VIZ11,2011-06-28 07:30,28,23.6,23.68,23.55,23.58,34
VIZ11,2011-06-28 08:00,28,23.55,23.58,23.55,23.58,46
VIZ11,2011-06-28 08:30,28,23.6,23.7,23.5,23.53,235
VIZ11,2011-06-28 09:00,28,23.5,23.55,23.4,23.4,292
VIZ11,2011-06-28 09:30,28,23.41,23.53,23.4,23.5,104
VIZ11,2011-06-28 10:00,28,23.55,23.59,23.5,23.55,99
VIZ11,2011-06-28 10:30,28,23.55,23.58,23.5,23.58,72
VIZ11,2011-06-28 11:00,28,23.55,23.6,23.55,23.6,19
VIZ11,2011-06-28 11:30,28,23.6,23.6,23.59,23.6,32
VIZ11,2011-06-28 12:00,28,23.62,23.62,23.59,23.6,29
VIZ11,2011-06-28 12:30,28,23.6,23.65,23.59,23.62,58
VIZ11,2011-06-28 13:00,28,23.62,23.65,23.59,23.59,59
VIZ11,2011-06-28 13:30,28,23.55,23.65,23.55,23.62,141
VIZ11,2011-06-28 14:00,28,23.6,23.61,23.53,23.55,220
VIZ11,2011-06-28 14:30,28,23.55,23.59,23.45,23.55,341
VIZ11,2011-06-28 15:00,28,23.55,23.65,23.54,23.55,215
VIZ11,2011-06-29 07:30,29,23.24,23.3,23.24,23.3,5
VIZ11,2011-06-29 08:00,29,23.21,23.3,23.1,23.22,48
VIZ11,2011-06-29 08:30,29,23.25,23.4,23.25,23.35,68
VIZ11,2011-06-29 09:00,29,23.35,23.45,23.3,23.4,360
VIZ11,2011-06-29 09:30,29,23.4,23.45,23.23,23.23,316
VIZ11,2011-06-29 10:00,29,23.22,23.3,23.2,23.25,85
VIZ11,2011-06-29 10:30,29,23.25,23.32,23.25,23.25,45
VIZ11,2011-06-29 11:00,29,23.3,23.3,23.25,23.3,67
VIZ11,2011-06-29 11:30,29,23.26,23.3,23.25,23.25,11
VIZ11,2011-06-29 12:00,29,23.25,23.26,23.2,23.2,38
VIZ11,2011-06-29 12:30,29,23.2,23.2,23.1,23.17,50
VIZ11,2011-06-29 13:00,29,23.18,23.42,23.18,23.35,125
VIZ11,2011-06-29 13:30,29,23.36,23.4,23.3,23.3,40
VIZ11,2011-06-29 14:00,29,23.28,23.3,23.2,23.25,2864
VIZ11,2011-06-29 14:30,29,23.25,23.25,23.15,23.22,152
VIZ11,2011-06-29 15:00,29,23.2,23.25,23.17,23.2,534
VIZ11,2011-06-30 07:00,30,23,23.2,22.85,22.9,6
VIZ11,2011-06-30 07:30,30,22.99,22.99,22.99,22.99,10
VIZ11,2011-06-30 08:00,30,22.95,22.99,22.94,22.94,22
VIZ11,2011-06-30 08:30,30,22.95,23,22.63,22.75,236
VIZ11,2011-06-30 09:00,30,22.7,22.75,22.6,22.7,183
VIZ11,2011-06-30 09:30,30,22.65,22.75,22.6,22.7,552
VIZ11,2011-06-30 10:00,30,22.65,22.7,22.6,22.65,180
VIZ11,2011-06-30 10:30,30,22.65,22.65,22.53,22.58,148
VIZ11,2011-06-30 11:00,30,22.6,22.65,22.59,22.65,62
VIZ11,2011-06-30 11:30,30,22.63,22.65,22.58,22.61,64
VIZ11,2011-06-30 12:00,30,22.64,22.7,22.6,22.7,139
VIZ11,2011-06-30 12:30,30,22.65,22.7,22.65,22.7,274
VIZ11,2011-06-30 13:00,30,22.7,22.7,22.59,22.63,228
VIZ11,2011-06-30 13:30,30,22.65,22.7,22.6,22.65,55
VIZ11,2011-06-30 14:00,30,22.7,22.7,22.6,22.6,53
VIZ11,2011-06-30 14:30,30,22.62,22.7,22.5,22.7,506
VIZ11,2011-06-30 15:00,30,22.65,22.7,22.6,22.7,121
VIZ11,2011-07-01 07:00,1,22.6,22.6,22.6,22.6,1
VIZ11,2011-07-01 07:30,1,22.6,22.61,22.46,22.5,62
VIZ11,2011-07-01 08:00,1,22.5,22.6,22.48,22.5,36
VIZ11,2011-07-01 08:30,1,22.55,22.65,22.38,22.4,124
VIZ11,2011-07-01 09:00,1,22.35,22.4,21.82,21.9,393
VIZ11,2011-07-01 09:30,1,21.9,21.9,21.77,21.88,217
VIZ11,2011-07-01 10:00,1,21.85,21.95,21.85,21.85,159
VIZ11,2011-07-01 10:30,1,21.85,21.85,21.65,21.7,273
VIZ11,2011-07-01 11:00,1,21.7,21.81,21.7,21.75,135
VIZ11,2011-07-01 11:30,1,21.75,21.79,21.75,21.75,65
VIZ11,2011-07-01 12:00,1,21.73,21.77,21.7,21.7,164
VIZ11,2011-07-01 12:30,1,21.7,21.73,21.65,21.72,113
VIZ11,2011-07-01 13:00,1,21.7,21.74,21.65,21.7,164
VIZ11,2011-07-01 13:30,1,21.73,21.73,21.55,21.55,139
VIZ11,2011-07-01 14:00,1,21.55,21.75,21.55,21.7,325
VIZ11,2011-07-01 14:30,1,21.7,21.91,21.65,21.75,757
VIZ11,2011-07-01 15:00,1,21.75,21.8,21.73,21.75,135
VIZ11,2011-07-05 07:30,5,21.76,21.85,21.75,21.85,5
VIZ11,2011-07-05 08:00,5,21.8,21.85,21.65,21.7,67
VIZ11,2011-07-05 08:30,5,21.7,21.76,21.55,21.65,368
VIZ11,2011-07-05 09:00,5,21.65,21.84,21.54,21.84,201
VIZ11,2011-07-05 09:30,5,21.8,21.82,21.73,21.8,89
VIZ11,2011-07-05 10:00,5,21.82,21.85,21.75,21.8,219
VIZ11,2011-07-05 10:30,5,21.8,21.8,21.74,21.75,56
VIZ11,2011-07-05 11:00,5,21.75,21.76,21.75,21.75,34
VIZ11,2011-07-05 11:30,5,21.71,21.71,21.7,21.7,65
VIZ11,2011-07-05 12:00,5,21.69,21.7,21.65,21.7,5
VIZ11,2011-07-05 12:30,5,21.65,21.65,21.6,21.65,42
VIZ11,2011-07-05 13:00,5,21.65,21.9,21.65,21.9,88
VIZ11,2011-07-05 13:30,5,21.88,21.91,21.8,21.85,235
VIZ11,2011-07-05 14:00,5,21.9,21.9,21.75,21.77,94
VIZ11,2011-07-05 14:30,5,21.8,21.85,21.78,21.85,44
VIZ11,2011-07-05 15:00,5,21.85,21.85,21.8,21.8,199
VIZ11,2011-07-06 08:00,6,22.04,22.05,21.95,21.95,28
VIZ11,2011-07-06 08:30,6,22.05,22.05,21.93,22,198
VIZ11,2011-07-06 09:00,6,22,22.09,21.9,22,137
VIZ11,2011-07-06 09:30,6,22,22.05,21.9,21.9,209
VIZ11,2011-07-06 10:00,6,21.9,21.98,21.87,21.95,127
VIZ11,2011-07-06 10:30,6,21.92,21.92,21.8,21.85,182
VIZ11,2011-07-06 11:00,6,21.8,21.85,21.8,21.85,31
VIZ11,2011-07-06 11:30,6,21.8,21.81,21.75,21.75,67
VIZ11,2011-07-06 12:00,6,21.75,21.85,21.73,21.85,81
VIZ11,2011-07-06 12:30,6,21.9,21.95,21.85,21.85,171
VIZ11,2011-07-06 13:00,6,21.8,21.95,21.78,21.88,292
VIZ11,2011-07-06 13:30,6,21.9,21.9,21.78,21.85,147
VIZ11,2011-07-06 14:00,6,21.85,21.88,21.78,21.8,144
VIZ11,2011-07-06 14:30,6,21.75,21.78,21.65,21.65,385
VIZ11,2011-07-06 15:00,6,21.65,21.7,21.6,21.6,227
VIZ11,2011-07-07 07:00,7,21.35,21.35,21.3,21.32,77
VIZ11,2011-07-07 07:30,7,21.3,21.3,21.13,21.2,126
VIZ11,2011-07-07 08:00,7,21.2,21.24,21.15,21.2,500
VIZ11,2011-07-07 08:30,7,21.2,21.3,21.13,21.25,125
VIZ11,2011-07-07 09:00,7,21.25,21.3,21.2,21.28,424
VIZ11,2011-07-07 09:30,7,21.25,21.3,21.2,21.25,112
VIZ11,2011-07-07 10:00,7,21.25,21.35,21.2,21.3,301
VIZ11,2011-07-07 10:30,7,21.3,21.35,21.25,21.25,210
VIZ11,2011-07-07 11:00,7,21.25,21.25,21.2,21.2,90
VIZ11,2011-07-07 11:30,7,21.22,21.3,21.2,21.2,335
VIZ11,2011-07-07 12:00,7,21.2,21.2,21.1,21.17,94
VIZ11,2011-07-07 12:30,7,21.15,21.2,21.1,21.2,60
VIZ11,2011-07-07 13:00,7,21.2,21.2,21.1,21.15,84
VIZ11,2011-07-07 13:30,7,21.1,21.15,21.05,21.1,285
VIZ11,2011-07-07 14:00,7,21.15,21.15,21.1,21.15,48
VIZ11,2011-07-07 14:30,7,21.15,21.22,21.13,21.15,215
VIZ11,2011-07-07 15:00,7,21.15,21.15,21.05,21.05,228
VIZ11,2011-07-08 07:00,8,21.1,21.1,21.1,21.1,1
VIZ11,2011-07-08 07:30,8,21.2,22.1,21.05,21.52,57
VIZ11,2011-07-08 08:00,8,21.55,21.55,21.42,21.45,274
VIZ11,2011-07-08 08:30,8,21.45,21.45,21.25,21.45,310
VIZ11,2011-07-08 09:00,8,21.5,21.61,21.3,21.55,2222
VIZ11,2011-07-08 09:30,8,21.57,21.65,21.45,21.6,86
VIZ11,2011-07-08 10:00,8,21.55,21.65,21.55,21.6,106
VIZ11,2011-07-08 10:30,8,21.6,21.6,21.4,21.45,174
VIZ11,2011-07-08 11:00,8,21.45,21.5,21.45,21.45,147
VIZ11,2011-07-08 11:30,8,21.5,21.5,21.45,21.5,10
VIZ11,2011-07-08 12:00,8,21.45,21.47,21.45,21.45,9
VIZ11,2011-07-08 12:30,8,21.45,21.45,21.4,21.45,74
VIZ11,2011-07-08 13:00,8,21.45,21.51,21.45,21.48,139
VIZ11,2011-07-08 13:30,8,21.5,21.5,21.5,21.5,5
VIZ11,2011-07-08 14:00,8,21.47,21.55,21.47,21.5,15
VIZ11,2011-07-08 14:30,8,21.5,21.5,21.3,21.3,195
VIZ11,2011-07-08 15:00,8,21.3,21.41,21.3,21.4,93
VIZ11,2011-07-11 07:00,11,21.4,21.84,21.4,21.84,124
VIZ11,2011-07-11 07:30,11,21.85,22,21.85,21.98,131
VIZ11,2011-07-11 08:00,11,21.98,22.1,21.98,22.06,89
VIZ11,2011-07-11 08:30,11,22.1,22.15,21.9,21.94,440
VIZ11,2011-07-11 09:00,11,21.9,22.2,21.9,22.17,399
VIZ11,2011-07-11 09:30,11,22.15,22.2,22.1,22.2,108
VIZ11,2011-07-11 10:00,11,22.2,22.27,21.85,22,217
VIZ11,2011-07-11 10:30,11,21.95,21.95,21.85,21.9,67
VIZ11,2011-07-11 11:00,11,21.95,22.05,21.95,22,26
VIZ11,2011-07-11 11:30,11,22.05,22.05,22.02,22.05,61
VIZ11,2011-07-11 12:00,11,22.05,22.15,22.05,22.15,24
VIZ11,2011-07-11 12:30,11,22.15,22.2,22.1,22.1,23
VIZ11,2011-07-11 13:00,11,22.15,22.3,22.15,22.22,44
VIZ11,2011-07-11 13:30,11,22.25,22.3,22.25,22.28,66
VIZ11,2011-07-11 14:00,11,22.25,22.39,22.25,22.32,287
VIZ11,2011-07-11 14:30,11,22.3,22.4,22.25,22.33,148
VIZ11,2011-07-11 15:00,11,22.3,22.31,22.05,22.1,237
VIZ11,2011-07-12 07:00,12,22.5,22.53,22.49,22.53,14
VIZ11,2011-07-12 07:30,12,22.55,22.55,22.4,22.45,80
VIZ11,2011-07-12 08:00,12,22.44,22.61,22.44,22.59,120
VIZ11,2011-07-12 08:30,12,22.55,22.6,22.36,22.45,358
VIZ11,2011-07-12 09:00,12,22.4,22.47,22.3,22.35,151
VIZ11,2011-07-12 09:30,12,22.3,22.35,22.2,22.3,92
VIZ11,2011-07-12 10:00,12,22.3,22.3,22.25,22.25,11
VIZ11,2011-07-12 10:30,12,22.2,22.25,22.13,22.23,213
VIZ11,2011-07-12 11:00,12,22.22,22.35,22.22,22.35,100
VIZ11,2011-07-12 11:30,12,22.33,22.35,22.33,22.35,15
VIZ11,2011-07-12 12:00,12,22.3,22.38,22.29,22.37,144
VIZ11,2011-07-12 12:30,12,22.35,22.38,22.35,22.37,47
VIZ11,2011-07-12 13:00,12,22.35,22.35,21.9,21.96,209
VIZ11,2011-07-12 13:30,12,21.96,22.2,21.96,22.19,90
VIZ11,2011-07-12 14:00,12,22.15,22.5,22.15,22.45,138
VIZ11,2011-07-12 14:30,12,22.45,22.7,22.43,22.68,120
VIZ11,2011-07-12 15:00,12,22.65,22.7,22.59,22.6,134
VIZ11,2011-07-13 07:00,13,22.5,22.5,22.45,22.5,33
VIZ11,2011-07-13 07:30,13,22.45,22.5,22.44,22.45,61
VIZ11,2011-07-13 08:00,13,22.5,22.5,22.4,22.4,63
VIZ11,2011-07-13 08:30,13,22.35,22.55,22.24,22.55,295
VIZ11,2011-07-13 09:00,13,22.55,22.55,22.14,22.2,109
VIZ11,2011-07-13 09:30,13,22.2,22.2,22.05,22.15,59
VIZ11,2011-07-13 10:00,13,22.16,22.2,22.1,22.13,65
VIZ11,2011-07-13 10:30,13,22.15,22.3,22.1,22.26,216
VIZ11,2011-07-13 11:00,13,22.2,22.3,22.2,22.25,55
VIZ11,2011-07-13 11:30,13,22.3,22.35,22.25,22.3,92
VIZ11,2011-07-13 12:00,13,22.3,22.4,22.29,22.35,107
VIZ11,2011-07-13 12:30,13,22.35,22.45,22.35,22.42,47
VIZ11,2011-07-13 13:00,13,22.5,22.55,22.45,22.55,92
VIZ11,2011-07-13 13:30,13,22.52,22.55,22.45,22.5,19
VIZ11,2011-07-13 14:00,13,22.5,22.7,22.5,22.6,111
VIZ11,2011-07-13 14:30,13,22.65,22.8,22.6,22.65,144
VIZ11,2011-07-13 15:00,13,22.6,22.65,22.59,22.63,108
VIZ11,2011-07-14 07:00,14,22.63,22.63,22.63,22.63,3
VIZ11,2011-07-14 07:30,14,22.6,22.65,22.6,22.62,21
VIZ11,2011-07-14 08:00,14,22.61,22.62,22.5,22.53,33
VIZ11,2011-07-14 08:30,14,22.55,22.74,22.5,22.58,207
VIZ11,2011-07-14 09:00,14,22.6,22.75,22.5,22.5,479
VIZ11,2011-07-14 09:30,14,22.5,23.05,22.47,23.05,722
VIZ11,2011-07-14 10:00,14,23.05,23.07,22.85,22.9,209
VIZ11,2011-07-14 10:30,14,22.92,23.1,22.9,23,230
VIZ11,2011-07-14 11:00,14,23.05,23.34,23,23.3,87
VIZ11,2011-07-14 11:30,14,23.25,23.25,23.1,23.23,122
VIZ11,2011-07-14 12:00,14,23.2,23.41,23.2,23.2,163
VIZ11,2011-07-14 12:30,14,23.2,23.23,22.9,23.05,131
VIZ11,2011-07-14 13:00,14,23.05,23.08,22.85,23.05,90
VIZ11,2011-07-14 13:30,14,23,23.08,23,23.06,89
VIZ11,2011-07-14 14:00,14,23.05,23.15,22.98,23.06,158
VIZ11,2011-07-14 14:30,14,23.1,23.2,22.95,23.11,315
VIZ11,2011-07-14 15:00,14,23.15,23.15,22.85,22.95,231
VIZ11,2011-07-15 07:00,15,22.95,22.95,22.95,22.95,1
VIZ11,2011-07-15 07:30,15,23.1,23.13,23,23.08,179
VIZ11,2011-07-15 08:00,15,23.09,23.09,22.95,22.98,286
VIZ11,2011-07-15 08:30,15,23,23.1,22.85,23.04,164
VIZ11,2011-07-15 09:00,15,23,23.25,22.85,23.25,212
VIZ11,2011-07-15 09:30,15,23.2,23.25,23,23.1,71
VIZ11,2011-07-15 10:00,15,23.05,23.1,22.85,22.85,71
VIZ11,2011-07-15 10:30,15,22.95,22.95,22.9,22.9,53
VIZ11,2011-07-15 11:00,15,22.85,22.9,22.75,22.85,80
VIZ11,2011-07-15 11:30,15,22.85,22.9,22.8,22.85,107
VIZ11,2011-07-15 12:00,15,22.85,22.9,22.8,22.9,49
VIZ11,2011-07-15 12:30,15,22.85,23,22.82,23,90
VIZ11,2011-07-15 13:00,15,23.01,23.05,22.9,22.95,41
VIZ11,2011-07-15 13:30,15,23,23.04,22.85,22.95,171
VIZ11,2011-07-15 14:00,15,22.9,22.95,22.8,22.8,38
VIZ11,2011-07-15 14:30,15,22.8,22.9,22.7,22.7,179
VIZ11,2011-07-15 15:00,15,22.7,22.7,22.55,22.6,125
VIZ11,2011-07-18 07:00,18,23,23,23,23,3
VIZ11,2011-07-18 07:30,18,23,23.01,22.95,23,29
VIZ11,2011-07-18 08:00,18,22.96,23.15,22.92,23.15,69
VIZ11,2011-07-18 08:30,18,23.05,23.2,23,23.19,301
VIZ11,2011-07-18 09:00,18,23.2,23.25,23.05,23.1,357
VIZ11,2011-07-18 09:30,18,23.2,23.35,23.15,23.25,282
VIZ11,2011-07-18 10:00,18,23.25,23.3,23.16,23.2,240
VIZ11,2011-07-18 10:30,18,23.15,23.3,23.1,23.25,94
VIZ11,2011-07-18 11:00,18,23.25,23.35,23.15,23.3,228
VIZ11,2011-07-18 11:30,18,23.3,23.3,23.15,23.15,37
VIZ11,2011-07-18 12:00,18,23.19,23.25,23.17,23.22,12
VIZ11,2011-07-18 12:30,18,23.2,23.2,23.07,23.07,115
VIZ11,2011-07-18 13:00,18,23.06,23.1,23.05,23.1,39
VIZ11,2011-07-18 13:30,18,23.15,23.15,23,23,97
VIZ11,2011-07-18 14:00,18,23,23.12,22.93,23.12,294
VIZ11,2011-07-18 14:30,18,23.15,23.15,23,23.05,329
VIZ11,2011-07-18 15:00,18,23.02,23.1,23,23,44
VIZ11,2011-07-19 07:00,19,22.95,23.05,22.95,23,124
VIZ11,2011-07-19 07:30,19,22.95,22.98,22.83,22.85,90
VIZ11,2011-07-19 08:00,19,22.85,22.95,22.85,22.95,10
VIZ11,2011-07-19 08:30,19,22.85,22.85,22.49,22.6,134
VIZ11,2011-07-19 09:00,19,22.55,22.62,22.55,22.55,327
VIZ11,2011-07-19 09:30,19,22.58,22.65,22.55,22.61,208
VIZ11,2011-07-19 10:00,19,22.61,22.68,22.6,22.68,48
VIZ11,2011-07-19 10:30,19,22.65,22.7,22.6,22.7,170
VIZ11,2011-07-19 11:00,19,22.7,22.7,22.6,22.65,157
VIZ11,2011-07-19 11:30,19,22.65,22.66,22.6,22.65,47
VIZ11,2011-07-19 12:00,19,22.7,22.7,22.6,22.6,29
VIZ11,2011-07-19 12:30,19,22.6,22.65,22.36,22.47,573
VIZ11,2011-07-19 13:00,19,22.47,22.56,22.47,22.55,243
VIZ11,2011-07-19 13:30,19,22.51,22.55,22.43,22.45,318
VIZ11,2011-07-19 14:00,19,22.45,22.45,22.35,22.45,137
VIZ11,2011-07-19 14:30,19,22.4,22.5,22.4,22.46,327
VIZ11,2011-07-19 15:00,19,22.46,22.5,22.4,22.5,429
VIZ11,2011-07-20 07:00,20,22.4,22.4,22.35,22.35,3
VIZ11,2011-07-20 07:30,20,22.35,22.35,22.25,22.25,50
VIZ11,2011-07-20 08:00,20,22.23,22.3,22.23,22.25,23
VIZ11,2011-07-20 08:30,20,22.3,22.42,22.2,22.4,174
VIZ11,2011-07-20 09:00,20,22.45,22.45,22.25,22.4,169
VIZ11,2011-07-20 09:30,20,22.3,22.3,22.2,22.3,42
VIZ11,2011-07-20 10:00,20,22.3,22.37,22.27,22.35,352
VIZ11,2011-07-20 10:30,20,22.4,22.45,22.38,22.4,165
VIZ11,2011-07-20 11:00,20,22.4,22.45,22.35,22.4,122
VIZ11,2011-07-20 11:30,20,22.39,22.42,22.35,22.4,105
VIZ11,2011-07-20 12:00,20,22.35,22.4,22.34,22.34,51
VIZ11,2011-07-20 12:30,20,22.35,22.36,22.2,22.23,128
VIZ11,2011-07-20 13:00,20,22.25,22.25,22.15,22.15,213
VIZ11,2011-07-20 13:30,20,22.25,22.28,22.15,22.23,311
VIZ11,2011-07-20 14:00,20,22.24,22.25,22.2,22.25,39
VIZ11,2011-07-20 14:30,20,22.25,22.3,22.24,22.25,46
VIZ11,2011-07-20 15:00,20,22.29,22.3,22.2,22.25,442
VIZ11,2011-07-21 07:00,21,21.25,22.13,21.25,22.13,8
VIZ11,2011-07-21 07:30,21,22.2,22.2,22,22,18
VIZ11,2011-07-21 08:00,21,22.05,22.05,21.75,21.85,108
VIZ11,2011-07-21 08:30,21,21.9,22,21.8,21.81,238
VIZ11,2011-07-21 09:00,21,21.85,21.85,21.68,21.72,189
VIZ11,2011-07-21 09:30,21,21.65,21.8,21.65,21.75,105
VIZ11,2011-07-21 10:00,21,21.75,21.85,21.75,21.85,79
VIZ11,2011-07-21 10:30,21,21.85,21.95,21.8,21.85,135
VIZ11,2011-07-21 11:00,21,21.85,21.9,21.83,21.9,144
VIZ11,2011-07-21 11:30,21,21.8,21.9,21.7,21.9,48
VIZ11,2011-07-21 12:00,21,21.8,21.8,21.8,21.8,20
VIZ11,2011-07-21 12:30,21,21.8,21.85,21.75,21.8,31
VIZ11,2011-07-21 13:00,21,21.79,21.8,21.73,21.75,154
VIZ11,2011-07-21 13:30,21,21.8,21.8,21.73,21.75,44
VIZ11,2011-07-21 14:00,21,21.7,21.79,21.7,21.73,301
VIZ11,2011-07-21 14:30,21,21.75,21.75,21.7,21.7,232
VIZ11,2011-07-21 15:00,21,21.75,21.75,21.65,21.69,91
VIZ11,2011-07-22 07:00,22,21.5,21.5,21.45,21.46,13
VIZ11,2011-07-22 07:30,22,21.5,21.5,21.46,21.47,139
VIZ11,2011-07-22 08:00,22,21.45,21.6,21.45,21.59,97
VIZ11,2011-07-22 08:30,22,21.6,21.7,21.59,21.7,324
VIZ11,2011-07-22 09:00,22,21.75,21.95,21.7,21.85,288
VIZ11,2011-07-22 09:30,22,21.8,21.8,21.74,21.75,50
VIZ11,2011-07-22 10:00,22,21.73,21.8,21.7,21.8,91
VIZ11,2011-07-22 10:30,22,21.75,21.8,21.68,21.75,341
VIZ11,2011-07-22 11:00,22,21.75,21.75,21.6,21.65,59
VIZ11,2011-07-22 11:30,22,21.6,21.65,21.6,21.65,27
VIZ11,2011-07-22 12:00,22,21.65,21.65,21.6,21.62,63
VIZ11,2011-07-22 12:30,22,21.6,21.6,21.55,21.57,128
VIZ11,2011-07-22 13:00,22,21.55,21.57,21.55,21.55,7
VIZ11,2011-07-22 13:30,22,21.57,21.6,21.57,21.57,47
VIZ11,2011-07-22 14:00,22,21.55,21.62,21.55,21.61,139
VIZ11,2011-07-22 14:30,22,21.65,21.65,21.5,21.54,245
VIZ11,2011-07-22 15:00,22,21.5,21.67,21.5,21.65,248
VIZ11,2011-07-25 07:00,25,21.65,21.74,21.65,21.71,160
VIZ11,2011-07-25 07:30,25,21.7,21.8,21.7,21.78,99
VIZ11,2011-07-25 08:00,25,21.8,21.95,21.8,21.95,88
VIZ11,2011-07-25 08:30,25,21.9,22.1,21.9,21.9,186
VIZ11,2011-07-25 09:00,25,21.9,21.9,21.75,21.81,116
VIZ11,2011-07-25 09:30,25,21.8,21.95,21.8,21.9,146
VIZ11,2011-07-25 10:00,25,21.9,21.96,21.85,21.87,136
VIZ11,2011-07-25 10:30,25,21.88,21.95,21.88,21.95,27
VIZ11,2011-07-25 11:00,25,21.95,21.95,21.85,21.85,30
VIZ11,2011-07-25 11:30,25,21.9,21.9,21.8,21.8,275
VIZ11,2011-07-25 12:00,25,21.8,21.85,21.8,21.8,39
VIZ11,2011-07-25 12:30,25,21.8,21.85,21.8,21.85,29
VIZ11,2011-07-25 13:00,25,21.85,21.85,21.8,21.8,20
VIZ11,2011-07-25 13:30,25,21.85,21.85,21.85,21.85,35
VIZ11,2011-07-25 14:00,25,21.9,22,21.88,21.95,89
VIZ11,2011-07-25 14:30,25,22,22.1,21.9,22.1,209
VIZ11,2011-07-25 15:00,25,22.05,22.07,21.9,22,437
VIZ11,2011-07-26 07:00,26,21.95,21.95,21.8,21.81,10
VIZ11,2011-07-26 07:30,26,21.8,21.85,21.8,21.85,46
VIZ11,2011-07-26 08:00,26,21.88,21.93,21.88,21.93,5
VIZ11,2011-07-26 08:30,26,21.91,22.3,21.9,22.2,258
VIZ11,2011-07-26 09:00,26,22.2,22.36,22.2,22.3,327
VIZ11,2011-07-26 09:30,26,22.3,22.3,22.1,22.15,132
VIZ11,2011-07-26 10:00,26,22.1,22.1,22,22.07,61
VIZ11,2011-07-26 10:30,26,22.1,22.15,22.1,22.1,29
VIZ11,2011-07-26 11:00,26,22.1,22.1,22,22,35
VIZ11,2011-07-26 11:30,26,22.05,22.1,22,22,170
VIZ11,2011-07-26 12:00,26,22.02,22.1,21.95,22.05,157
VIZ11,2011-07-26 12:30,26,22.03,22.07,22,22,137
VIZ11,2011-07-26 13:00,26,22.02,22.03,21.93,21.95,247
VIZ11,2011-07-26 13:30,26,21.95,21.95,21.9,21.95,63
VIZ11,2011-07-26 14:00,26,21.95,22.1,21.95,22.08,35
VIZ11,2011-07-26 14:30,26,22.1,22.2,22.1,22.1,207
VIZ11,2011-07-26 15:00,26,22.1,22.15,22.05,22.15,206
VIZ11,2011-07-27 07:00,27,22.27,22.27,22.15,22.2,33
VIZ11,2011-07-27 07:30,27,22.2,22.35,22.2,22.32,127
VIZ11,2011-07-27 08:00,27,22.3,22.32,22.2,22.3,127
VIZ11,2011-07-27 08:30,27,22.35,22.55,22.3,22.46,187
VIZ11,2011-07-27 09:00,27,22.46,22.73,22.45,22.7,199
VIZ11,2011-07-27 09:30,27,22.75,22.75,22.44,22.44,55
VIZ11,2011-07-27 10:00,27,22.4,22.41,22.25,22.25,38
VIZ11,2011-07-27 10:30,27,22.25,22.45,22.25,22.45,190
VIZ11,2011-07-27 11:00,27,22.4,22.47,22.35,22.36,422
VIZ11,2011-07-27 11:30,27,22.35,22.4,22.3,22.35,9
VIZ11,2011-07-27 12:00,27,22.4,22.45,22.35,22.4,83
VIZ11,2011-07-27 12:30,27,22.43,22.5,22.35,22.4,150
VIZ11,2011-07-27 13:00,27,22.45,22.58,22.4,22.57,204
VIZ11,2011-07-27 13:30,27,22.6,22.77,22.59,22.7,339
VIZ11,2011-07-27 14:00,27,22.65,22.82,22.6,22.7,301
VIZ11,2011-07-27 14:30,27,22.65,22.77,22.6,22.65,91
VIZ11,2011-07-27 15:00,27,22.7,22.75,22.65,22.7,324
VIZ11,2011-07-28 07:00,28,22.8,22.9,22.8,22.9,13
VIZ11,2011-07-28 07:30,28,22.8,22.8,22.58,22.65,48
VIZ11,2011-07-28 08:00,28,22.65,22.65,22.6,22.62,16
VIZ11,2011-07-28 08:30,28,22.6,22.7,22.5,22.54,91
VIZ11,2011-07-28 09:00,28,22.5,22.6,22.33,22.43,116
VIZ11,2011-07-28 09:30,28,22.45,22.49,22.25,22.32,324
VIZ11,2011-07-28 10:00,28,22.35,22.36,22.1,22.1,190
VIZ11,2011-07-28 10:30,28,22.15,22.2,22.13,22.15,53
VIZ11,2011-07-28 11:00,28,22.15,22.3,22.1,22.2,45
VIZ11,2011-07-28 11:30,28,22.2,22.35,22.2,22.2,68
VIZ11,2011-07-28 12:00,28,22.25,22.27,22.2,22.25,53
VIZ11,2011-07-28 12:30,28,22.2,22.25,22.15,22.17,65
VIZ11,2011-07-28 13:00,28,22.25,22.4,22.25,22.35,119
VIZ11,2011-07-28 13:30,28,22.4,22.45,22.31,22.35,165
VIZ11,2011-07-28 14:00,28,22.4,22.5,22.35,22.5,199
VIZ11,2011-07-28 14:30,28,22.5,22.7,22.45,22.64,279
VIZ11,2011-07-28 15:00,28,22.6,22.7,22.5,22.55,320
VIZ11,2011-07-29 07:00,29,22.89,22.89,22.65,22.7,19
VIZ11,2011-07-29 07:30,29,22.8,23.1,22.72,22.9,272
VIZ11,2011-07-29 08:00,29,22.93,23,22.9,22.95,48
VIZ11,2011-07-29 08:30,29,23,23.15,22.7,22.8,318
VIZ11,2011-07-29 09:00,29,22.85,22.95,22.65,22.67,200
VIZ11,2011-07-29 09:30,29,22.7,22.8,22.25,22.35,229
VIZ11,2011-07-29 10:00,29,22.4,22.55,22.2,22.33,268
VIZ11,2011-07-29 10:30,29,22.35,22.48,22.3,22.39,481
VIZ11,2011-07-29 11:00,29,22.37,22.59,22.33,22.45,206
VIZ11,2011-07-29 11:30,29,22.45,22.55,22.25,22.4,249
VIZ11,2011-07-29 12:00,29,22.35,22.41,22.35,22.4,44
VIZ11,2011-07-29 12:30,29,22.35,22.39,22.2,22.2,73
VIZ11,2011-07-29 13:00,29,22.2,22.25,22.12,22.22,144
VIZ11,2011-07-29 13:30,29,22.25,22.28,22.17,22.27,175
VIZ11,2011-07-29 14:00,29,22.25,22.3,22.15,22.25,153
VIZ11,2011-07-29 14:30,29,22.25,22.3,22,22.05,821
VIZ11,2011-07-29 15:00,29,22.05,22.15,21.95,22.05,638
VIZ11,2011-08-01 07:00,1,21.43,21.63,21.35,21.49,57
VIZ11,2011-08-01 07:30,1,21.52,21.56,21.45,21.5,148
VIZ11,2011-08-01 08:00,1,21.55,21.55,21.4,21.4,130
VIZ11,2011-08-01 08:30,1,21.4,21.8,21.39,21.78,446
VIZ11,2011-08-01 09:00,1,21.8,22.26,21.8,22.04,254
VIZ11,2011-08-01 09:30,1,22.04,22.15,21.91,22.15,231
VIZ11,2011-08-01 10:00,1,22.13,22.25,22.05,22.1,159
VIZ11,2011-08-01 10:30,1,22.1,22.25,22.05,22.2,107
VIZ11,2011-08-01 11:00,1,22.2,22.25,22.1,22.15,236
VIZ11,2011-08-01 11:30,1,22.1,22.16,22,22,94
VIZ11,2011-08-01 12:00,1,22,22.01,21.9,21.95,23
VIZ11,2011-08-01 12:30,1,21.95,21.95,21.85,21.85,94
VIZ11,2011-08-01 13:00,1,21.85,22.03,21.85,21.95,421
VIZ11,2011-08-01 13:30,1,21.95,21.97,21.65,21.7,238
VIZ11,2011-08-01 14:00,1,21.7,21.75,21.6,21.65,188
VIZ11,2011-08-01 14:30,1,21.6,21.7,21.5,21.6,313
VIZ11,2011-08-01 15:00,1,21.65,21.65,21.45,21.5,571
VIZ11,2011-08-02 07:00,2,21.86,22.2,21.86,22.18,32
VIZ11,2011-08-02 07:30,2,22.18,22.2,21.79,21.79,199
VIZ11,2011-08-02 08:00,2,21.8,21.92,21.79,21.85,91
VIZ11,2011-08-02 08:30,2,21.8,21.82,21.45,21.54,308
VIZ11,2011-08-02 09:00,2,21.45,21.75,21.45,21.7,302
VIZ11,2011-08-02 09:30,2,21.7,21.8,21.6,21.8,358
VIZ11,2011-08-02 10:00,2,21.8,21.85,21.65,21.8,671
VIZ11,2011-08-02 10:30,2,21.8,21.9,21.75,21.89,190
VIZ11,2011-08-02 11:00,2,21.9,21.9,21.78,21.8,68
VIZ11,2011-08-02 11:30,2,21.8,22.12,21.8,22.05,174
VIZ11,2011-08-02 12:00,2,22,22,21.8,21.8,137
VIZ11,2011-08-02 12:30,2,21.82,22.04,21.82,22,79
VIZ11,2011-08-02 13:00,2,22,22,21.8,21.9,27
VIZ11,2011-08-02 13:30,2,21.9,21.97,21.85,21.85,115
VIZ11,2011-08-02 14:00,2,21.85,22.1,21.8,22.07,76
VIZ11,2011-08-02 14:30,2,22.09,22.28,22,22.28,174
VIZ11,2011-08-02 15:00,2,22.3,22.45,22.27,22.35,249
VIZ11,2011-08-03 07:00,3,22.2,22.2,22.1,22.1,2
VIZ11,2011-08-03 07:30,3,22.05,22.19,22.05,22.18,80
VIZ11,2011-08-03 08:00,3,22.2,22.36,22.15,22.33,206
VIZ11,2011-08-03 08:30,3,22.35,22.45,22.15,22.18,288
VIZ11,2011-08-03 09:00,3,22.2,22.75,22.02,22.5,447
VIZ11,2011-08-03 09:30,3,22.5,23.05,22.38,22.39,696
VIZ11,2011-08-03 10:00,3,22.38,22.45,22.02,22.25,499
VIZ11,2011-08-03 10:30,3,22.16,22.35,22.13,22.3,248
VIZ11,2011-08-03 11:00,3,22.3,22.68,22.3,22.5,522
VIZ11,2011-08-03 11:30,3,22.49,22.51,22.33,22.5,282
VIZ11,2011-08-03 12:00,3,22.48,22.55,22.3,22.45,215
VIZ11,2011-08-03 12:30,3,22.36,22.37,22,22.25,482
VIZ11,2011-08-03 13:00,3,22.2,22.34,22.08,22.25,261
VIZ11,2011-08-03 13:30,3,22.3,22.35,22.15,22.2,129
VIZ11,2011-08-03 14:00,3,22.25,22.35,22.05,22.15,123
VIZ11,2011-08-03 14:30,3,22.15,22.2,22,22.1,368
VIZ11,2011-08-03 15:00,3,22.1,22.25,22.05,22.2,440
VIZ11,2011-08-04 07:00,4,22.7,22.7,22.6,22.7,7
VIZ11,2011-08-04 07:30,4,22.63,22.8,22.45,22.5,207
VIZ11,2011-08-04 08:00,4,22.5,22.66,22.45,22.66,114
VIZ11,2011-08-04 08:30,4,22.65,22.85,22.5,22.7,349
VIZ11,2011-08-04 09:00,4,22.7,22.96,22.65,22.85,375
VIZ11,2011-08-04 09:30,4,22.87,23.15,22.7,23.15,345
VIZ11,2011-08-04 10:00,4,23.13,23.2,22.85,23.15,661
VIZ11,2011-08-04 10:30,4,23.15,23.6,22.55,23.09,2359
VIZ11,2011-08-04 11:00,4,23.12,23.12,22.75,22.85,2021
VIZ11,2011-08-04 11:30,4,22.8,22.92,22.75,22.85,1834
VIZ11,2011-08-04 12:00,4,22.9,23.09,22.85,23.02,1988
VIZ11,2011-08-04 12:30,4,23.05,23.55,23.04,23.4,319
VIZ11,2011-08-04 13:00,4,23.4,23.65,23.35,23.58,359
VIZ11,2011-08-04 13:30,4,23.65,23.65,23.3,23.5,361
VIZ11,2011-08-04 14:00,4,23.5,23.6,23.3,23.6,242
VIZ11,2011-08-04 14:30,4,23.65,24.1,23.5,24.1,307
VIZ11,2011-08-04 15:00,4,24.05,24.17,23.95,24,631
VIZ11,2011-08-05 07:00,5,24.05,24.15,23.95,24.05,146
VIZ11,2011-08-05 07:30,5,24.05,24.25,23.6,23.67,464
VIZ11,2011-08-05 08:00,5,23.68,23.75,23.6,23.6,379
VIZ11,2011-08-05 08:30,5,23.6,24.55,23.4,24.45,1140
VIZ11,2011-08-05 09:00,5,24.48,24.55,23.85,23.93,618
VIZ11,2011-08-05 09:30,5,23.95,24.37,23.95,24.2,445
VIZ11,2011-08-05 10:00,5,24.2,25.25,24.2,25.1,641
VIZ11,2011-08-05 10:30,5,25.05,26.2,25,26.05,563
VIZ11,2011-08-05 11:00,5,26.15,26.25,24.5,24.9,704
VIZ11,2011-08-05 11:30,5,24.89,24.95,23.64,23.99,367
VIZ11,2011-08-05 12:00,5,24,24.55,23.89,24.06,285
VIZ11,2011-08-05 12:30,5,24,24.4,23.89,24.12,240
VIZ11,2011-08-05 13:00,5,24.14,24.5,24.14,24.42,174
VIZ11,2011-08-05 13:30,5,24.5,24.65,24.32,24.55,177
VIZ11,2011-08-05 14:00,5,24.55,25.3,24.55,25,374
VIZ11,2011-08-05 14:30,5,24.95,24.95,24.25,24.35,881
VIZ11,2011-08-05 15:00,5,24.35,24.55,24.2,24.2,1018
VIZ11,2011-08-08 07:00,8,25.45,25.5,24.8,25.15,210
VIZ11,2011-08-08 07:30,8,25.15,25.32,25.09,25.29,682
VIZ11,2011-08-08 08:00,8,25.25,25.3,25,25.15,770
VIZ11,2011-08-08 08:30,8,25.2,25.3,24.65,25.12,1169
VIZ11,2011-08-08 09:00,8,25.05,25.7,24.95,25.65,471
VIZ11,2011-08-08 09:30,8,25.66,25.95,25.45,25.45,560
VIZ11,2011-08-08 10:00,8,25.55,25.65,24.95,25.35,513
VIZ11,2011-08-08 10:30,8,25.35,25.4,25.19,25.25,249
VIZ11,2011-08-08 11:00,8,25.35,25.6,25.25,25.28,387
VIZ11,2011-08-08 11:30,8,25.3,25.36,25.1,25.2,440
VIZ11,2011-08-08 12:00,8,25.15,25.55,25.12,25.43,451
VIZ11,2011-08-08 12:30,8,25.45,26.1,25.45,25.95,463
VIZ11,2011-08-08 13:00,8,25.95,26.88,25.58,26.3,1218
VIZ11,2011-08-08 13:30,8,26.3,26.4,25.85,26,621
VIZ11,2011-08-08 14:00,8,26.1,26.1,25.15,25.55,609
VIZ11,2011-08-08 14:30,8,25.55,26.22,25.5,26.16,585
VIZ11,2011-08-08 15:00,8,26.2,26.45,26,26,1068
VIZ11,2011-08-09 07:00,9,26.15,26.15,25.6,25.67,101
VIZ11,2011-08-09 07:30,9,25.65,25.8,25.6,25.78,158
VIZ11,2011-08-09 08:00,9,25.7,25.7,25.15,25.18,234
VIZ11,2011-08-09 08:30,9,25.2,25.6,24.9,25.05,1171
VIZ11,2011-08-09 09:00,9,25.1,25.21,24.85,24.97,651
VIZ11,2011-08-09 09:30,9,24.97,25,24.85,24.95,261
VIZ11,2011-08-09 10:00,9,24.95,25.25,24.8,24.87,627
VIZ11,2011-08-09 10:30,9,24.85,24.95,24.8,24.85,1067
VIZ11,2011-08-09 11:00,9,24.9,25.15,24.88,25.1,551
VIZ11,2011-08-09 11:30,9,25.1,25.3,25,25.3,346
VIZ11,2011-08-09 12:00,9,25.35,25.47,25.24,25.25,240
VIZ11,2011-08-09 12:30,9,25.29,25.6,25.25,25.5,292
VIZ11,2011-08-09 13:00,9,25.46,25.95,25.25,25.5,482
VIZ11,2011-08-09 13:30,9,25.55,26.3,25.35,25.65,646
VIZ11,2011-08-09 14:00,9,25.8,26.05,25.12,25.2,477
VIZ11,2011-08-09 14:30,9,25.1,25.4,24.55,24.6,891
VIZ11,2011-08-09 15:00,9,24.55,24.6,23.2,24.1,1567
VIZ11,2011-08-10 07:00,10,24.4,24.7,24.4,24.6,12
VIZ11,2011-08-10 07:30,10,24.65,25.05,24.65,24.9,42
VIZ11,2011-08-10 08:00,10,25.1,25.35,25.08,25.28,16
VIZ11,2011-08-10 08:30,10,25.15,25.75,25.15,25.75,644
VIZ11,2011-08-10 09:00,10,25.8,26.21,25.6,25.85,398
VIZ11,2011-08-10 09:30,10,25.9,26.05,25.35,25.8,288
VIZ11,2011-08-10 10:00,10,25.85,26.25,25.73,26.05,244
VIZ11,2011-08-10 10:30,10,25.9,26.1,25.8,25.9,231
VIZ11,2011-08-10 11:00,10,26,26.1,25.75,26.09,397
VIZ11,2011-08-10 11:30,10,26.1,26.15,25.85,25.9,217
VIZ11,2011-08-10 12:00,10,25.95,25.95,25.75,25.8,183
VIZ11,2011-08-10 12:30,10,25.9,25.98,25.65,25.75,105
VIZ11,2011-08-10 13:00,10,25.75,25.75,25.3,25.55,230
VIZ11,2011-08-10 13:30,10,25.55,25.95,25.47,25.77,89
VIZ11,2011-08-10 14:00,10,25.9,26.34,25.75,26.16,184
VIZ11,2011-08-10 14:30,10,26.2,26.55,26.05,26.1,221
VIZ11,2011-08-10 15:00,10,26.3,26.3,26.06,26.2,155
VIZ11,2011-08-11 07:00,11,27,27,26.8,26.8,128
VIZ11,2011-08-11 07:30,11,26.8,27.07,26.35,26.48,340
VIZ11,2011-08-11 08:00,11,26.4,26.64,26.2,26.45,381
VIZ11,2011-08-11 08:30,11,26.4,26.87,26,26.55,684
VIZ11,2011-08-11 09:00,11,26.55,26.56,26.2,26.38,459
VIZ11,2011-08-11 09:30,11,26.3,26.45,25.91,26.2,265
VIZ11,2011-08-11 10:00,11,26.2,26.25,25.9,26.15,1464
VIZ11,2011-08-11 10:30,11,26.1,26.39,26.1,26.3,246
VIZ11,2011-08-11 11:00,11,26.25,26.4,26.15,26.33,167
VIZ11,2011-08-11 11:30,11,26.3,26.33,25.9,25.9,970
VIZ11,2011-08-11 12:00,11,25.85,26.1,25.85,26.05,171
VIZ11,2011-08-11 12:30,11,26,26.16,25.95,26.1,474
VIZ11,2011-08-11 13:00,11,26.1,26.1,25.8,25.8,168
VIZ11,2011-08-11 13:30,11,25.82,26.05,25.82,25.95,97
VIZ11,2011-08-11 14:00,11,25.85,25.97,25.7,25.8,883
VIZ11,2011-08-11 14:30,11,25.75,25.75,25.5,25.64,781
VIZ11,2011-08-11 15:00,11,25.65,25.7,25.5,25.55,535
VIZ11,2011-08-12 07:00,12,25.31,25.38,25.31,25.38,4
VIZ11,2011-08-12 07:30,12,25.44,25.44,25,25.07,209
VIZ11,2011-08-12 08:00,12,25.05,25.15,24.85,24.95,45
VIZ11,2011-08-12 08:30,12,25.1,25.59,24.85,25.25,300
VIZ11,2011-08-12 09:00,12,25.45,25.56,25.28,25.3,493
VIZ11,2011-08-12 09:30,12,25.3,25.46,25.15,25.45,180
VIZ11,2011-08-12 10:00,12,25.3,25.4,25.15,25.25,286
VIZ11,2011-08-12 10:30,12,25.25,25.3,25.1,25.15,206
VIZ11,2011-08-12 11:00,12,25.15,25.3,25.1,25.13,369
VIZ11,2011-08-12 11:30,12,25.15,25.3,25.15,25.22,71
VIZ11,2011-08-12 12:00,12,25.25,25.37,25.2,25.3,100
VIZ11,2011-08-12 12:30,12,25.25,25.3,25.2,25.2,109
VIZ11,2011-08-12 13:00,12,25.2,25.4,25.2,25.25,86
VIZ11,2011-08-12 13:30,12,25.35,25.47,25.35,25.41,95
VIZ11,2011-08-12 14:00,12,25.4,25.5,25.3,25.45,137
VIZ11,2011-08-12 14:30,12,25.45,25.65,25.4,25.6,230
VIZ11,2011-08-12 15:00,12,25.6,25.6,25.35,25.41,117
VIZ11,2011-08-15 07:30,15,25.2,25.25,25.2,25.25,8
VIZ11,2011-08-15 08:00,15,25.2,25.2,24.9,25,87
VIZ11,2011-08-15 08:30,15,24.9,24.91,24.53,24.87,699
VIZ11,2011-08-15 09:00,15,24.85,24.9,24.65,24.7,498
VIZ11,2011-08-15 09:30,15,24.7,24.81,24.7,24.8,329
VIZ11,2011-08-15 10:00,15,24.8,25.02,24.7,24.96,551
VIZ11,2011-08-15 10:30,15,25,25.06,24.9,24.95,209
VIZ11,2011-08-15 11:00,15,24.95,25.05,24.95,25,114
VIZ11,2011-08-15 11:30,15,25.05,25.05,24.8,24.85,281
VIZ11,2011-08-15 12:00,15,24.88,25,24.88,24.95,28
VIZ11,2011-08-15 12:30,15,24.95,24.96,24.85,24.88,233
VIZ11,2011-08-15 13:00,15,24.85,24.9,24.8,24.8,202
VIZ11,2011-08-15 13:30,15,24.8,24.87,24.75,24.87,166
VIZ11,2011-08-15 14:00,15,24.87,24.87,24.7,24.74,106
VIZ11,2011-08-15 14:30,15,24.75,24.8,24.65,24.66,162
VIZ11,2011-08-15 15:00,15,24.65,24.67,24.45,24.45,375
VIZ11,2011-08-16 07:30,16,25.2,25.2,25.14,25.18,41
VIZ11,2011-08-16 08:00,16,25.15,25.18,24.85,24.9,130
VIZ11,2011-08-16 08:30,16,24.95,25.05,24.75,25,378
VIZ11,2011-08-16 09:00,16,25,25.1,24.85,24.9,771
VIZ11,2011-08-16 09:30,16,24.93,25,24.85,24.85,96
VIZ11,2011-08-16 10:00,16,24.89,24.95,24.85,24.85,82
VIZ11,2011-08-16 10:30,16,24.8,24.84,24.6,24.6,124
VIZ11,2011-08-16 11:00,16,24.65,24.9,24.6,24.9,137
VIZ11,2011-08-16 11:30,16,24.9,25.05,24.85,25.05,206
VIZ11,2011-08-16 12:00,16,25.1,25.45,25.1,25.25,665
VIZ11,2011-08-16 12:30,16,25.3,25.35,25.1,25.15,652
VIZ11,2011-08-16 13:00,16,25.15,25.18,25.05,25.15,319
VIZ11,2011-08-16 13:30,16,25.1,25.25,25.05,25.1,344
VIZ11,2011-08-16 14:00,16,25.1,25.1,24.8,24.8,204
VIZ11,2011-08-16 14:30,16,24.8,24.9,24.8,24.89,211
VIZ11,2011-08-16 15:00,16,24.85,24.88,24.7,24.7,242
VIZ11,2011-08-17 07:30,17,24.7,24.85,24.7,24.85,23
VIZ11,2011-08-17 08:00,17,24.85,24.85,24.65,24.7,42
VIZ11,2011-08-17 08:30,17,24.7,24.8,24.34,24.5,662
VIZ11,2011-08-17 09:00,17,24.5,24.55,24.4,24.4,600
VIZ11,2011-08-17 09:30,17,24.43,24.85,24.43,24.85,290
VIZ11,2011-08-17 10:00,17,24.85,25.05,24.8,25.05,340
VIZ11,2011-08-17 10:30,17,25,25.15,24.95,25.1,568
VIZ11,2011-08-17 11:00,17,25.1,25.17,25,25,191
VIZ11,2011-08-17 11:30,17,25,25.13,24.9,25.13,175
VIZ11,2011-08-17 12:00,17,25.09,25.15,25,25.1,127
VIZ11,2011-08-17 12:30,17,25.1,25.24,25.05,25.1,237
VIZ11,2011-08-17 13:00,17,25.05,25.08,24.9,25,132
VIZ11,2011-08-17 13:30,17,25,25.07,24.95,24.95,179
VIZ11,2011-08-17 14:00,17,24.95,24.99,24.78,24.85,263
VIZ11,2011-08-17 14:30,17,24.85,25,24.75,24.9,441
VIZ11,2011-08-17 15:00,17,24.85,24.95,24.75,24.9,608
VIZ11,2011-08-18 07:00,18,25.87,25.87,25.68,25.72,23
VIZ11,2011-08-18 07:30,18,25.73,25.9,25.73,25.84,152
VIZ11,2011-08-18 08:00,18,25.8,26.01,25.75,25.94,89
VIZ11,2011-08-18 08:30,18,25.95,26.3,25.95,26.2,585
VIZ11,2011-08-18 09:00,18,26.25,26.9,26.2,26.27,643
VIZ11,2011-08-18 09:30,18,26.27,26.55,26.27,26.46,552
VIZ11,2011-08-18 10:00,18,26.45,26.72,26.4,26.65,284
VIZ11,2011-08-18 10:30,18,26.6,26.7,26.35,26.55,1091
VIZ11,2011-08-18 11:00,18,26.6,26.76,26.55,26.65,203
VIZ11,2011-08-18 11:30,18,26.7,26.85,26.6,26.63,412
VIZ11,2011-08-18 12:00,18,26.65,27,26.65,26.98,332
VIZ11,2011-08-18 12:30,18,27,27.58,27,27.55,764
VIZ11,2011-08-18 13:00,18,27.55,27.55,27.07,27.3,1000
VIZ11,2011-08-18 13:30,18,27.3,27.7,27.3,27.7,380
VIZ11,2011-08-18 14:00,18,27.7,27.85,27.5,27.67,480
VIZ11,2011-08-18 14:30,18,27.65,28.15,27.55,27.75,1355
VIZ11,2011-08-18 15:00,18,27.75,27.95,27.7,27.8,642
VIZ11,2011-08-19 07:00,19,27.95,28.35,27.95,28.3,16
VIZ11,2011-08-19 07:30,19,28.35,28.7,28.35,28.56,83
VIZ11,2011-08-19 08:00,19,28.8,28.85,28.59,28.65,192
VIZ11,2011-08-19 08:30,19,28.7,28.7,27.65,27.7,1586
VIZ11,2011-08-19 09:00,19,27.65,27.98,27.5,27.59,898
VIZ11,2011-08-19 09:30,19,27.6,28.05,27.55,28,354
VIZ11,2011-08-19 10:00,19,28.05,28.45,27.95,28.35,350
VIZ11,2011-08-19 10:30,19,28.25,28.5,28.05,28.15,357
VIZ11,2011-08-19 11:00,19,28.3,28.35,28.23,28.3,151
VIZ11,2011-08-19 11:30,19,28.25,28.35,28.2,28.2,78
VIZ11,2011-08-19 12:00,19,28.35,28.45,28.25,28.3,122
VIZ11,2011-08-19 12:30,19,28.3,28.55,28.3,28.4,345
VIZ11,2011-08-19 13:00,19,28.4,28.75,28.4,28.6,233
VIZ11,2011-08-19 13:30,19,28.66,28.8,28.49,28.65,544
VIZ11,2011-08-19 14:00,19,28.7,28.8,28.5,28.55,299
VIZ11,2011-08-19 14:30,19,28.6,29,28.6,28.99,767
VIZ11,2011-08-19 15:00,19,28.9,28.95,28.53,28.7,668
VIZ11,2011-08-22 07:00,22,27.65,28,27.6,28,39
VIZ11,2011-08-22 07:30,22,27.9,28.02,27.9,28,84
VIZ11,2011-08-22 08:00,22,27.97,28.01,27.8,27.8,101
VIZ11,2011-08-22 08:30,22,27.8,28.2,27.7,28.15,537
VIZ11,2011-08-22 09:00,22,28.15,28.4,28.02,28.33,444
VIZ11,2011-08-22 09:30,22,28.3,28.5,28.23,28.45,279
VIZ11,2011-08-22 10:00,22,28.5,28.85,28.4,28.65,565
VIZ11,2011-08-22 10:30,22,28.65,29.4,28.6,29.37,534
VIZ11,2011-08-22 11:00,22,29.3,29.33,29,29.15,564
VIZ11,2011-08-22 11:30,22,29.1,29.3,28.95,29,409
VIZ11,2011-08-22 12:00,22,29,29,28.85,28.9,311
VIZ11,2011-08-22 12:30,22,28.9,29.05,28.85,28.9,378
VIZ11,2011-08-22 13:00,22,28.9,29,28.85,28.95,386
VIZ11,2011-08-22 13:30,22,28.95,29,28.9,29,189
VIZ11,2011-08-22 14:00,22,29,29.05,28.89,28.9,373
VIZ11,2011-08-22 14:30,22,28.95,29.15,28.85,29.1,532
VIZ11,2011-08-22 15:00,22,29.05,29.15,29,29.05,257
VIZ11,2011-08-23 07:00,23,28.55,28.6,28.55,28.6,4
VIZ11,2011-08-23 07:30,23,28.6,28.8,28.6,28.8,7
VIZ11,2011-08-23 08:00,23,28.85,29.15,28.85,29.05,120
VIZ11,2011-08-23 08:30,23,29,29.45,28.8,29.2,944
VIZ11,2011-08-23 09:00,23,29.25,29.31,28.8,28.8,958
VIZ11,2011-08-23 09:30,23,28.8,29.1,28.7,29.05,390
VIZ11,2011-08-23 10:00,23,29.05,29.15,28.9,29.05,453
VIZ11,2011-08-23 10:30,23,29,29.05,28.7,28.75,238
VIZ11,2011-08-23 11:00,23,28.75,29,28.73,28.96,354
VIZ11,2011-08-23 11:30,23,29,29,28.7,28.75,121
VIZ11,2011-08-23 12:00,23,28.7,28.85,28.6,28.85,218
VIZ11,2011-08-23 12:30,23,28.8,29.25,28.79,29.15,373
VIZ11,2011-08-23 13:00,23,29.08,29.3,29.05,29.05,423
VIZ11,2011-08-23 13:30,23,29.05,29.13,28.9,28.95,161
VIZ11,2011-08-23 14:00,23,28.95,28.98,28.65,28.8,384
VIZ11,2011-08-23 14:30,23,28.85,28.9,28.65,28.65,155
VIZ11,2011-08-23 15:00,23,28.68,28.9,28.64,28.8,432
VIZ11,2011-08-24 07:00,24,29.36,29.36,29.2,29.3,60
VIZ11,2011-08-24 07:30,24,29.2,29.25,28.85,28.9,309
VIZ11,2011-08-24 08:00,24,28.9,29.05,28.9,28.97,63
VIZ11,2011-08-24 08:30,24,29,29.15,28.46,28.5,564
VIZ11,2011-08-24 09:00,24,28.45,28.55,28.25,28.45,454
VIZ11,2011-08-24 09:30,24,28.45,28.75,28.35,28.75,700
VIZ11,2011-08-24 10:00,24,28.75,28.82,28.5,28.55,314
VIZ11,2011-08-24 10:30,24,28.6,28.83,28.5,28.8,247
VIZ11,2011-08-24 11:00,24,28.85,29.06,28.85,29.05,288
VIZ11,2011-08-24 11:30,24,28.95,29.15,28.92,28.95,230
VIZ11,2011-08-24 12:00,24,28.95,29.05,28.85,28.95,216
VIZ11,2011-08-24 12:30,24,28.95,29.2,28.95,29,73
VIZ11,2011-08-24 13:00,24,29.05,29.1,28.89,29.05,249
VIZ11,2011-08-24 13:30,24,29.05,29.1,28.95,29,227
VIZ11,2011-08-24 14:00,24,28.97,29,28.92,28.95,314
VIZ11,2011-08-24 14:30,24,28.95,29.06,28.9,29,521
VIZ11,2011-08-24 15:00,24,29.03,29.25,29,29.25,506
VIZ11,2011-08-25 07:30,25,29.1,29.27,29.05,29.26,142
VIZ11,2011-08-25 08:00,25,29.32,29.32,28.7,28.8,174
VIZ11,2011-08-25 08:30,25,28.85,29.55,28.5,29.3,527
VIZ11,2011-08-25 09:00,25,29.35,29.75,29.2,29.55,324
VIZ11,2011-08-25 09:30,25,29.5,30,29.45,29.65,331
VIZ11,2011-08-25 10:00,25,29.6,29.6,29.3,29.45,248
VIZ11,2011-08-25 10:30,25,29.45,29.7,29.35,29.35,138
VIZ11,2011-08-25 11:00,25,29.4,29.65,29.35,29.5,201
VIZ11,2011-08-25 11:30,25,29.5,29.8,29.45,29.5,169
VIZ11,2011-08-25 12:00,25,29.45,29.58,29.4,29.5,243
VIZ11,2011-08-25 12:30,25,29.45,29.57,29.4,29.4,194
VIZ11,2011-08-25 13:00,25,29.45,29.5,29.3,29.3,126
VIZ11,2011-08-25 13:30,25,29.3,29.5,29.25,29.45,198
VIZ11,2011-08-25 14:00,25,29.45,29.65,29.4,29.6,387
VIZ11,2011-08-25 14:30,25,29.6,29.85,29.58,29.6,313
VIZ11,2011-08-25 15:00,25,29.6,29.8,29.55,29.79,726
VIZ11,2011-08-26 07:00,26,30.02,30.05,29.95,30.05,18
VIZ11,2011-08-26 07:30,26,30.01,30.4,30.01,30.35,186
VIZ11,2011-08-26 08:00,26,30.35,30.43,30.2,30.3,131
VIZ11,2011-08-26 08:30,26,30.3,30.46,30.05,30.05,257
VIZ11,2011-08-26 09:00,26,30.2,30.55,29.64,29.85,918
VIZ11,2011-08-26 09:30,26,29.8,29.95,29.25,29.65,482
VIZ11,2011-08-26 10:00,26,29.75,29.8,29.15,29.4,299
VIZ11,2011-08-26 10:30,26,29.35,29.35,29.05,29.1,251
VIZ11,2011-08-26 11:00,26,29.05,29.06,28.8,28.95,97
VIZ11,2011-08-26 11:30,26,28.95,29.15,28.95,29.1,72
VIZ11,2011-08-26 12:00,26,29.1,29.15,29.05,29.1,62
VIZ11,2011-08-26 12:30,26,29.1,29.15,29,29.15,47
VIZ11,2011-08-26 13:00,26,29.15,29.4,29.15,29.4,49
VIZ11,2011-08-26 13:30,26,29.3,29.35,29.15,29.2,77
VIZ11,2011-08-26 14:00,26,29.25,29.35,29.22,29.33,120
VIZ11,2011-08-26 14:30,26,29.3,29.3,29.1,29.17,229
VIZ11,2011-08-26 15:00,26,29.16,29.45,29.1,29.4,869
VIZ11,2011-08-29 07:00,29,29.2,29.2,28.9,28.95,77
VIZ11,2011-08-29 07:30,29,28.9,28.95,28.9,28.94,76
VIZ11,2011-08-29 08:00,29,28.9,28.93,28.8,28.86,126
VIZ11,2011-08-29 08:30,29,28.9,28.9,28.4,28.65,586
VIZ11,2011-08-29 09:00,29,28.7,28.8,28.6,28.8,100
VIZ11,2011-08-29 09:30,29,28.8,28.85,28.7,28.85,71
VIZ11,2011-08-29 10:00,29,28.9,29,28.85,28.85,89
VIZ11,2011-08-29 10:30,29,28.85,28.85,28.7,28.75,32
VIZ11,2011-08-29 11:00,29,28.7,28.74,28.63,28.65,94
VIZ11,2011-08-29 11:30,29,28.63,28.63,28.45,28.55,63
VIZ11,2011-08-29 12:00,29,28.55,28.6,28.5,28.55,80
VIZ11,2011-08-29 12:30,29,28.55,28.57,28.45,28.5,112
VIZ11,2011-08-29 13:00,29,28.5,28.55,28.45,28.5,108
VIZ11,2011-08-29 13:30,29,28.45,28.6,28.45,28.6,85
VIZ11,2011-08-29 14:00,29,28.55,28.55,28.44,28.51,69
VIZ11,2011-08-29 14:30,29,28.52,28.55,28.35,28.4,200
VIZ11,2011-08-29 15:00,29,28.35,28.5,28.3,28.35,298
VIZ11,2011-08-30 07:00,30,28.66,28.73,28.66,28.73,6
VIZ11,2011-08-30 07:30,30,28.73,28.85,28.7,28.8,27
VIZ11,2011-08-30 08:00,30,28.85,28.85,28.72,28.75,123
VIZ11,2011-08-30 08:30,30,28.72,28.78,28.5,28.7,170
VIZ11,2011-08-30 09:00,30,28.7,28.98,28.7,28.75,169
VIZ11,2011-08-30 09:30,30,28.7,28.85,28.55,28.7,148
VIZ11,2011-08-30 10:00,30,28.75,28.8,28.5,28.5,191
VIZ11,2011-08-30 10:30,30,28.55,28.65,28.35,28.63,282
VIZ11,2011-08-30 11:00,30,28.6,28.75,28.6,28.67,144
VIZ11,2011-08-30 11:30,30,28.8,28.9,28.75,28.82,49
VIZ11,2011-08-30 12:00,30,28.8,28.9,28.74,28.75,51
VIZ11,2011-08-30 12:30,30,28.8,28.9,28.7,28.71,95
VIZ11,2011-08-30 13:00,30,28.7,28.82,28.6,28.6,121
VIZ11,2011-08-30 13:30,30,28.6,28.8,28.6,28.7,48
VIZ11,2011-08-30 14:00,30,28.65,28.8,28.65,28.75,131
VIZ11,2011-08-30 14:30,30,28.7,28.95,28.6,28.95,424
VIZ11,2011-08-30 15:00,30,28.95,29.3,28.95,29.15,497
VIZ11,2011-08-31 07:00,31,28.9,28.91,28.75,28.8,36
VIZ11,2011-08-31 07:30,31,28.8,28.85,28.7,28.75,25
VIZ11,2011-08-31 08:00,31,28.6,28.7,28.6,28.7,77
VIZ11,2011-08-31 08:30,31,28.65,28.7,28.45,28.6,478
VIZ11,2011-08-31 09:00,31,28.55,28.6,28.35,28.4,325
VIZ11,2011-08-31 09:30,31,28.45,28.6,28.4,28.6,228
VIZ11,2011-08-31 10:00,31,28.55,28.65,28.48,28.5,209
VIZ11,2011-08-31 10:30,31,28.45,28.55,28.4,28.55,209
VIZ11,2011-08-31 11:00,31,28.5,28.65,28.5,28.55,352
VIZ11,2011-08-31 11:30,31,28.5,28.53,28.4,28.45,162
VIZ11,2011-08-31 12:00,31,28.4,28.55,28.4,28.55,45
VIZ11,2011-08-31 12:30,31,28.5,28.8,28.5,28.77,131
VIZ11,2011-08-31 13:00,31,28.79,28.83,28.65,28.71,203
VIZ11,2011-08-31 13:30,31,28.75,28.9,28.65,28.77,512
VIZ11,2011-08-31 14:00,31,28.75,28.8,28.5,28.55,804
VIZ11,2011-08-31 14:30,31,28.55,28.7,28.45,28.53,825
VIZ11,2011-08-31 15:00,31,28.55,28.61,28.4,28.4,706
VIZ11,2011-09-01 07:00,1,28.53,28.59,28.53,28.56,19
VIZ11,2011-09-01 07:30,1,28.6,28.62,28.5,28.5,29
VIZ11,2011-09-01 08:00,1,28.5,28.55,28.49,28.55,38
VIZ11,2011-09-01 08:30,1,28.6,28.6,28.35,28.45,358
VIZ11,2011-09-01 09:00,1,28.39,28.4,27.9,28.05,895
VIZ11,2011-09-01 09:30,1,28.1,28.3,28.1,28.3,260
VIZ11,2011-09-01 10:00,1,28.25,28.4,28.2,28.2,231
VIZ11,2011-09-01 10:30,1,28.2,28.3,28.15,28.15,291
VIZ11,2011-09-01 11:00,1,28.15,28.3,28.13,28.25,45
VIZ11,2011-09-01 11:30,1,28.3,28.45,28.25,28.43,166
VIZ11,2011-09-01 12:00,1,28.45,28.5,28.38,28.47,515
VIZ11,2011-09-01 12:30,1,28.45,28.65,28.4,28.55,451
VIZ11,2011-09-01 13:00,1,28.6,28.72,28.55,28.65,359
VIZ11,2011-09-01 13:30,1,28.55,28.6,28.35,28.6,664
VIZ11,2011-09-01 14:00,1,28.57,28.61,28.48,28.5,266
VIZ11,2011-09-01 14:30,1,28.5,28.65,28.45,28.65,860
VIZ11,2011-09-01 15:00,1,28.6,28.7,28.53,28.64,1527
VIZ11,2011-09-02 07:00,2,28.91,29.12,28.9,28.9,24
VIZ11,2011-09-02 07:30,2,29,29.69,28.88,29.3,246
VIZ11,2011-09-02 08:00,2,29.35,29.4,29.22,29.34,220
VIZ11,2011-09-02 08:30,2,29.4,29.5,29.15,29.2,572
VIZ11,2011-09-02 09:00,2,29.15,29.25,29,29.11,290
VIZ11,2011-09-02 09:30,2,29.2,29.31,29,29.21,451
VIZ11,2011-09-02 10:00,2,29.15,29.22,29.05,29.12,77
VIZ11,2011-09-02 10:30,2,29.15,29.15,29.03,29.13,136
VIZ11,2011-09-02 11:00,2,29.1,29.1,28.9,28.95,188
VIZ11,2011-09-02 11:30,2,28.95,29.05,28.9,29,86
VIZ11,2011-09-02 12:00,2,28.95,29.1,28.95,29.05,21
VIZ11,2011-09-02 12:30,2,29.05,29.15,28.95,29.1,60
VIZ11,2011-09-02 13:00,2,29.1,29.34,29.05,29.25,148
VIZ11,2011-09-02 13:30,2,29.3,29.41,29.25,29.4,348
VIZ11,2011-09-02 14:00,2,29.4,29.45,29.35,29.35,447
VIZ11,2011-09-02 14:30,2,29.35,29.4,29.25,29.4,362
VIZ11,2011-09-02 15:00,2,29.4,29.4,29.2,29.2,410
VIZ11,2011-09-06 07:00,6,29.25,30.5,29.25,30.44,63
VIZ11,2011-09-06 07:30,6,30.5,30.5,30.19,30.5,186
VIZ11,2011-09-06 08:00,6,30.55,30.75,30.53,30.65,172
VIZ11,2011-09-06 08:30,6,30.6,30.65,30.15,30.25,553
VIZ11,2011-09-06 09:00,6,30.24,30.4,30.1,30.4,846
VIZ11,2011-09-06 09:30,6,30.4,30.65,30.4,30.45,836
VIZ11,2011-09-06 10:00,6,30.45,30.5,30.25,30.3,137
VIZ11,2011-09-06 10:30,6,30.25,30.31,30.2,30.3,375
VIZ11,2011-09-06 11:00,6,30.25,30.34,30.2,30.25,364
VIZ11,2011-09-06 11:30,6,30.25,30.3,30.2,30.25,28
VIZ11,2011-09-06 12:00,6,30.2,30.3,30.1,30.25,379
VIZ11,2011-09-06 12:30,6,30.3,30.4,30.05,30.1,162
VIZ11,2011-09-06 13:00,6,30.15,30.3,29.9,29.95,1374
VIZ11,2011-09-06 13:30,6,30,30.15,30,30.12,151
VIZ11,2011-09-06 14:00,6,30.15,30.25,30.15,30.2,153
VIZ11,2011-09-06 14:30,6,30.15,30.3,29.7,29.76,222
VIZ11,2011-09-06 15:00,6,29.74,29.95,29.74,29.85,326
VIZ11,2011-09-07 07:00,7,29.21,29.33,29.21,29.3,10
VIZ11,2011-09-07 07:30,7,29.3,29.34,29.12,29.23,138
VIZ11,2011-09-07 08:00,7,29.25,29.33,29.2,29.29,65
VIZ11,2011-09-07 08:30,7,29.32,29.5,29.23,29.35,431
VIZ11,2011-09-07 09:00,7,29.35,29.48,29.3,29.45,132
VIZ11,2011-09-07 09:30,7,29.5,29.5,29.39,29.45,93
VIZ11,2011-09-07 10:00,7,29.45,29.55,29.34,29.4,700
VIZ11,2011-09-07 10:30,7,29.45,29.55,29.44,29.45,70
VIZ11,2011-09-07 11:00,7,29.46,29.5,29.45,29.45,45
VIZ11,2011-09-07 11:30,7,29.46,29.6,29.4,29.55,228
VIZ11,2011-09-07 12:00,7,29.55,29.55,29.36,29.4,197
VIZ11,2011-09-07 12:30,7,29.45,29.6,29.3,29.5,735
VIZ11,2011-09-07 13:00,7,29.5,29.5,29.3,29.35,169
VIZ11,2011-09-07 13:30,7,29.35,29.35,29.15,29.15,387
VIZ11,2011-09-07 14:00,7,29.2,29.25,29.19,29.24,133
VIZ11,2011-09-07 14:30,7,29.25,29.35,29.2,29.25,180
VIZ11,2011-09-07 15:00,7,29.25,29.25,29,29.1,420
VIZ11,2011-09-08 07:00,8,29.35,29.39,29.35,29.39,15
VIZ11,2011-09-08 07:30,8,29.45,29.6,29.45,29.59,35
VIZ11,2011-09-08 08:00,8,29.5,29.6,29.49,29.6,15
VIZ11,2011-09-08 08:30,8,29.5,29.55,29.1,29.46,149
VIZ11,2011-09-08 09:00,8,29.45,29.5,29.25,29.3,173
VIZ11,2011-09-08 09:30,8,29.3,29.3,29.05,29.08,140
VIZ11,2011-09-08 10:00,8,29.07,29.4,28.88,29,1476
VIZ11,2011-09-08 10:30,8,29.05,29.3,28.95,29.3,241
VIZ11,2011-09-08 11:00,8,29.3,29.4,29.25,29.38,96
VIZ11,2011-09-08 11:30,8,29.4,29.45,29.18,29.2,89
VIZ11,2011-09-08 12:00,8,29.25,29.34,29.18,29.26,144
VIZ11,2011-09-08 12:30,8,29.25,29.55,29.19,29.45,511
VIZ11,2011-09-08 13:00,8,29.5,29.55,29.35,29.41,65
VIZ11,2011-09-08 13:30,8,29.45,29.45,29.3,29.4,134
VIZ11,2011-09-08 14:00,8,29.35,29.6,29.35,29.45,418
VIZ11,2011-09-08 14:30,8,29.45,29.45,29.3,29.35,974
VIZ11,2011-09-08 15:00,8,29.35,29.41,29.35,29.35,898
VIZ11,2011-09-09 07:00,9,29.38,29.38,29.38,29.38,1
VIZ11,2011-09-09 07:30,9,29.45,29.55,29.4,29.55,26
VIZ11,2011-09-09 08:00,9,29.55,30,29.55,29.95,69
VIZ11,2011-09-09 08:30,9,29.9,30.2,29.8,29.95,478
VIZ11,2011-09-09 09:00,9,29.9,30.07,29.75,29.78,515
VIZ11,2011-09-09 09:30,9,29.75,29.9,29.7,29.85,161
VIZ11,2011-09-09 10:00,9,29.85,30.35,29.8,30.35,575
VIZ11,2011-09-09 10:30,9,30.35,30.8,30.25,30.7,351
VIZ11,2011-09-09 11:00,9,30.7,31.05,30.65,30.91,546
VIZ11,2011-09-09 11:30,9,30.95,31.04,30.7,30.75,156
VIZ11,2011-09-09 12:00,9,30.85,30.9,30.6,30.8,279
VIZ11,2011-09-09 12:30,9,30.8,30.95,30.78,30.9,305
VIZ11,2011-09-09 13:00,9,30.9,31.05,30.8,31.05,278
VIZ11,2011-09-09 13:30,9,31,31.05,30.9,30.95,182
VIZ11,2011-09-09 14:00,9,31,31.1,30.9,31.07,339
VIZ11,2011-09-09 14:30,9,31.1,31.1,30.8,30.85,271
VIZ11,2011-09-09 15:00,9,30.8,30.85,30.75,30.8,158
VIZ11,2011-09-12 07:00,12,31.88,32.15,31.88,31.95,55
VIZ11,2011-09-12 07:30,12,31.75,31.9,31.72,31.78,70
VIZ11,2011-09-12 08:00,12,31.75,31.75,31.4,31.51,109
VIZ11,2011-09-12 08:30,12,31.55,31.55,30.99,31.07,527
VIZ11,2011-09-12 09:00,12,31.05,31.27,30.84,31.27,379
VIZ11,2011-09-12 09:30,12,31.3,31.45,31.2,31.45,435
VIZ11,2011-09-12 10:00,12,31.4,31.45,31.2,31.2,142
VIZ11,2011-09-12 10:30,12,31.25,31.35,31.05,31.35,287
VIZ11,2011-09-12 11:00,12,31.35,31.55,31.35,31.55,396
VIZ11,2011-09-12 11:30,12,31.5,31.7,31.45,31.6,382
VIZ11,2011-09-12 12:00,12,31.6,31.7,31.5,31.65,267
VIZ11,2011-09-12 12:30,12,31.7,32.1,31.68,31.95,511
VIZ11,2011-09-12 13:00,12,31.95,32.3,31.92,32.15,194
VIZ11,2011-09-12 13:30,12,32.2,32.2,31.75,32,345
VIZ11,2011-09-12 14:00,12,32,32.05,31.74,31.8,291
VIZ11,2011-09-12 14:30,12,31.7,31.74,31.05,31.05,292
VIZ11,2011-09-12 15:00,12,31.1,31.15,31.03,31.15,577
VIZ11,2011-09-13 07:00,13,31.38,31.38,31.38,31.38,1
VIZ11,2011-09-13 07:30,13,31.2,31.2,30.95,31.2,114
VIZ11,2011-09-13 08:00,13,31.2,31.31,31.1,31.21,199
VIZ11,2011-09-13 08:30,13,31.2,31.6,31.1,31.2,813
VIZ11,2011-09-13 09:00,13,31.1,31.21,31,31.1,591
VIZ11,2011-09-13 09:30,13,31.1,31.4,31.07,31.3,456
VIZ11,2011-09-13 10:00,13,31.27,31.55,31.24,31.4,427
VIZ11,2011-09-13 10:30,13,31.4,31.55,31.3,31.55,302
VIZ11,2011-09-13 11:00,13,31.55,31.6,31.35,31.45,189
VIZ11,2011-09-13 11:30,13,31.45,31.5,31.28,31.3,118
VIZ11,2011-09-13 12:00,13,31.32,31.34,31.15,31.2,201
VIZ11,2011-09-13 12:30,13,31.25,31.35,31.2,31.34,471
VIZ11,2011-09-13 13:00,13,31.3,31.33,31.1,31.1,125
VIZ11,2011-09-13 13:30,13,31.08,31.32,31.05,31.25,374
VIZ11,2011-09-13 14:00,13,31.2,31.47,31.2,31.3,278
VIZ11,2011-09-13 14:30,13,31.25,31.3,31.1,31.15,314
VIZ11,2011-09-13 15:00,13,31.2,31.27,31.1,31.2,506
VIZ11,2011-09-14 07:30,14,30.87,31.1,30.81,30.89,29
VIZ11,2011-09-14 08:00,14,30.95,30.95,30.73,30.75,116
VIZ11,2011-09-14 08:30,14,30.8,31.27,30.73,31.2,438
VIZ11,2011-09-14 09:00,14,31.2,31.7,31.1,31.4,700
VIZ11,2011-09-14 09:30,14,31.4,31.5,31.3,31.35,344
VIZ11,2011-09-14 10:00,14,31.4,31.4,31.05,31.05,363
VIZ11,2011-09-14 10:30,14,31.08,31.2,31.05,31.08,227
VIZ11,2011-09-14 11:00,14,31.05,31.25,31.05,31.13,162
VIZ11,2011-09-14 11:30,14,31.08,31.2,31.02,31.2,313
VIZ11,2011-09-14 12:00,14,31.13,31.15,31.05,31.05,172
VIZ11,2011-09-14 12:30,14,31.05,31.15,30.92,31.08,252
VIZ11,2011-09-14 13:00,14,31,31.02,30.75,30.85,240
VIZ11,2011-09-14 13:30,14,30.8,30.85,30.65,30.72,267
VIZ11,2011-09-14 14:00,14,30.7,30.73,30.4,30.43,467
VIZ11,2011-09-14 14:30,14,30.45,30.9,30.37,30.85,650
VIZ11,2011-09-14 15:00,14,30.87,30.9,30.6,30.7,386
VIZ11,2011-09-15 07:00,15,30.7,30.7,30.4,30.4,10
VIZ11,2011-09-15 07:30,15,30.58,30.74,30.54,30.74,13
VIZ11,2011-09-15 08:00,15,30.65,30.65,30.2,30.4,90
VIZ11,2011-09-15 08:30,15,30.3,30.75,30.3,30.6,302
VIZ11,2011-09-15 09:00,15,30.51,30.6,30.3,30.6,380
VIZ11,2011-09-15 09:30,15,30.55,30.6,30.38,30.4,249
VIZ11,2011-09-15 10:00,15,30.4,30.42,30.2,30.3,314
VIZ11,2011-09-15 10:30,15,30.29,30.35,30.2,30.26,221
VIZ11,2011-09-15 11:00,15,30.25,30.4,30.25,30.39,236
VIZ11,2011-09-15 11:30,15,30.35,30.36,30.3,30.35,39
VIZ11,2011-09-15 12:00,15,30.33,30.35,30.3,30.32,55
VIZ11,2011-09-15 12:30,15,30.35,30.4,30.33,30.35,47
VIZ11,2011-09-15 13:00,15,30.3,30.32,30.15,30.24,112
VIZ11,2011-09-15 13:30,15,30.17,30.2,30.05,30.05,122
VIZ11,2011-09-15 14:00,15,30,30.12,29.9,30.12,178
VIZ11,2011-09-15 14:30,15,30.1,30.1,29.89,29.95,363
VIZ11,2011-09-15 15:00,15,30,30,29.9,29.9,439
VIZ11,2011-09-16 07:30,16,30.2,30.25,30.12,30.12,55
VIZ11,2011-09-16 08:00,16,30.15,30.15,30.08,30.08,20
VIZ11,2011-09-16 08:30,16,30,30,29.78,29.85,219
VIZ11,2011-09-16 09:00,16,29.84,29.97,29.65,29.95,329
VIZ11,2011-09-16 09:30,16,29.95,30.27,29.9,30.17,387
VIZ11,2011-09-16 10:00,16,30.15,30.4,30.15,30.4,521
VIZ11,2011-09-16 10:30,16,30.45,30.55,30,30.08,722
VIZ11,2011-09-16 11:00,16,30.05,30.15,29.99,30.05,274
VIZ11,2011-09-16 11:30,16,30.03,30.05,29.8,29.86,237
VIZ11,2011-09-16 12:00,16,29.85,29.95,29.85,29.86,109
VIZ11,2011-09-16 12:30,16,29.85,30.04,29.85,29.92,168
VIZ11,2011-09-16 13:00,16,29.95,29.95,29.85,29.9,412
VIZ11,2011-09-16 13:30,16,29.95,29.95,29.8,29.9,501
VIZ11,2011-09-16 14:00,16,29.9,29.95,29.9,29.95,557
VIZ11,2011-09-16 14:30,16,29.95,30.05,29.9,29.9,570
VIZ11,2011-09-16 15:00,16,29.89,29.95,29.65,29.7,1140
VIZ11,2011-09-19 07:00,19,29.95,30.65,29.95,30.65,8
VIZ11,2011-09-19 07:30,19,30.85,31.02,30.32,30.91,293
VIZ11,2011-09-19 08:00,19,30.95,31.05,30.85,30.85,137
VIZ11,2011-09-19 08:30,19,30.9,31.06,30.77,30.95,466
VIZ11,2011-09-19 09:00,19,31.05,31.22,30.9,31.11,398
VIZ11,2011-09-19 09:30,19,31,31.2,30.9,31.12,812
VIZ11,2011-09-19 10:00,19,31.09,31.15,30.9,31.01,376
VIZ11,2011-09-19 10:30,19,31.01,31.09,30.85,30.85,267
VIZ11,2011-09-19 11:00,19,30.89,30.95,30.75,30.95,81
VIZ11,2011-09-19 11:30,19,30.95,31.02,30.9,30.96,96
VIZ11,2011-09-19 12:00,19,30.99,31.05,30.95,30.95,98
VIZ11,2011-09-19 12:30,19,30.95,31,30.85,30.95,147
VIZ11,2011-09-19 13:00,19,30.95,31,30.75,30.75,104
VIZ11,2011-09-19 13:30,19,30.75,30.8,30.6,30.8,127
VIZ11,2011-09-19 14:00,19,30.8,30.85,30.4,30.5,282
VIZ11,2011-09-19 14:30,19,30.45,30.45,30.25,30.43,851
VIZ11,2011-09-19 15:00,19,30.45,30.5,30.3,30.4,470
VIZ11,2011-09-20 07:00,20,30.09,30.17,30.09,30.1,3
VIZ11,2011-09-20 07:30,20,30.25,30.4,30.15,30.35,87
VIZ11,2011-09-20 08:00,20,30.35,30.6,30.35,30.55,152
VIZ11,2011-09-20 08:30,20,30.57,30.6,30.42,30.55,239
VIZ11,2011-09-20 09:00,20,30.5,30.55,30,30.05,505
VIZ11,2011-09-20 09:30,20,30,30.08,29.75,29.8,301
VIZ11,2011-09-20 10:00,20,29.75,29.85,29.65,29.85,322
VIZ11,2011-09-20 10:30,20,29.85,29.95,29.83,29.85,82
VIZ11,2011-09-20 11:00,20,29.85,29.95,29.75,29.78,276
VIZ11,2011-09-20 11:30,20,29.78,29.8,29.7,29.77,106
VIZ11,2011-09-20 12:00,20,29.75,29.8,29.7,29.75,106
VIZ11,2011-09-20 12:30,20,29.7,29.85,29.69,29.8,154
VIZ11,2011-09-20 13:00,20,29.75,29.8,29.65,29.75,128
VIZ11,2011-09-20 13:30,20,29.68,29.95,29.68,29.89,135
VIZ11,2011-09-20 14:00,20,29.9,30.15,29.85,30.1,279
VIZ11,2011-09-20 14:30,20,30.05,30.31,29.98,30.25,278
VIZ11,2011-09-20 15:00,20,30.2,30.25,30.15,30.2,231
VIZ11,2011-09-21 07:00,21,30.35,30.5,30.35,30.5,10
VIZ11,2011-09-21 07:30,21,30.4,30.48,30.4,30.47,104
VIZ11,2011-09-21 08:00,21,30.5,30.5,30.3,30.3,124
VIZ11,2011-09-21 08:30,21,30.4,30.45,30.1,30.32,639
VIZ11,2011-09-21 09:00,21,30.3,30.4,30.14,30.4,401
VIZ11,2011-09-21 09:30,21,30.4,30.7,30.4,30.6,476
VIZ11,2011-09-21 10:00,21,30.5,30.6,30.45,30.6,181
VIZ11,2011-09-21 10:30,21,30.55,30.55,30.39,30.45,161
VIZ11,2011-09-21 11:00,21,30.45,30.65,30.4,30.65,137
VIZ11,2011-09-21 11:30,21,30.68,30.75,30.47,30.58,196
VIZ11,2011-09-21 12:00,21,30.55,30.7,30.55,30.55,171
VIZ11,2011-09-21 12:30,21,30.58,30.65,30.55,30.6,70
VIZ11,2011-09-21 13:00,21,30.65,30.7,30.25,30.4,182
VIZ11,2011-09-21 13:30,21,30.35,31.02,30.35,30.75,540
VIZ11,2011-09-21 14:00,21,30.8,30.9,30.55,30.85,387
VIZ11,2011-09-21 14:30,21,30.85,31.4,30.85,31.4,953
VIZ11,2011-09-21 15:00,21,31.4,31.55,31.38,31.55,890
VIZ11,2011-09-22 07:00,22,33.04,33.15,32.9,33.12,30
VIZ11,2011-09-22 07:30,22,33.09,33.4,32.95,33.18,265
VIZ11,2011-09-22 08:00,22,33.15,33.2,32.85,32.96,224
VIZ11,2011-09-22 08:30,22,33,33.02,32.35,33,916
VIZ11,2011-09-22 09:00,22,33,33,32.31,32.65,579
VIZ11,2011-09-22 09:30,22,32.65,32.7,32.45,32.65,596
VIZ11,2011-09-22 10:00,22,32.6,32.72,32.5,32.7,317
VIZ11,2011-09-22 10:30,22,32.7,32.85,32.6,32.85,259
VIZ11,2011-09-22 11:00,22,32.85,33.05,32.78,32.8,419
VIZ11,2011-09-22 11:30,22,32.85,32.85,32.7,32.75,215
VIZ11,2011-09-22 12:00,22,32.8,33.3,32.8,33.2,377
VIZ11,2011-09-22 12:30,22,33.3,33.45,33.1,33.4,299
VIZ11,2011-09-22 13:00,22,33.45,33.47,32.85,33.15,575
VIZ11,2011-09-22 13:30,22,33.15,33.55,33,33.55,353
VIZ11,2011-09-22 14:00,22,33.55,33.95,33.55,33.75,535
VIZ11,2011-09-22 14:30,22,33.8,33.9,33.1,33.2,760
VIZ11,2011-09-22 15:00,22,33.2,33.4,32.98,33.1,689
VIZ11,2011-09-23 07:00,23,34.38,34.38,33.8,33.91,31
VIZ11,2011-09-23 07:30,23,33.79,33.8,33.35,33.6,288
VIZ11,2011-09-23 08:00,23,33.6,33.62,33.14,33.35,246
VIZ11,2011-09-23 08:30,23,33.35,33.6,33.05,33.1,598
VIZ11,2011-09-23 09:00,23,33.15,33.4,33.14,33.25,733
VIZ11,2011-09-23 09:30,23,33.2,33.35,33,33.05,443
VIZ11,2011-09-23 10:00,23,33.1,33.15,32.9,33.05,236
VIZ11,2011-09-23 10:30,23,33.1,33.25,33,33,188
VIZ11,2011-09-23 11:00,23,33,33.15,32.9,33.1,147
VIZ11,2011-09-23 11:30,23,33.15,33.35,32.95,33.35,308
VIZ11,2011-09-23 12:00,23,33.3,33.45,33.25,33.35,205
VIZ11,2011-09-23 12:30,23,33.4,33.45,33.15,33.25,269
VIZ11,2011-09-23 13:00,23,33.2,33.31,33.05,33.3,231
VIZ11,2011-09-23 13:30,23,33.25,33.75,33.25,33.75,166
VIZ11,2011-09-23 14:00,23,33.7,33.7,33.25,33.25,418
VIZ11,2011-09-23 14:30,23,33.3,33.45,33.1,33.15,633
VIZ11,2011-09-23 15:00,23,33.15,33.3,33.15,33.23,410
VIZ11,2011-09-26 07:00,26,32.4,32.7,32.27,32.7,19
VIZ11,2011-09-26 07:30,26,32.7,32.78,32.7,32.78,46
VIZ11,2011-09-26 08:00,26,32.66,33.05,32.65,32.95,151
VIZ11,2011-09-26 08:30,26,32.9,33.1,32.85,32.95,419
VIZ11,2011-09-26 09:00,26,32.95,33.32,32.9,33.05,283
VIZ11,2011-09-26 09:30,26,33.1,33.6,33.08,33.2,387
VIZ11,2011-09-26 10:00,26,33.15,33.25,32.95,33,159
VIZ11,2011-09-26 10:30,26,33,33.07,32.79,33.02,343
VIZ11,2011-09-26 11:00,26,33.05,33.2,33,33.05,86
VIZ11,2011-09-26 11:30,26,33.05,33.25,32.98,33.14,86
VIZ11,2011-09-26 12:00,26,33.15,33.25,33.05,33.2,147
VIZ11,2011-09-26 12:30,26,33.2,33.2,33,33.05,232
VIZ11,2011-09-26 13:00,26,33.05,33.15,32.74,33.15,262
VIZ11,2011-09-26 13:30,26,33.07,33.08,32.87,32.9,183
VIZ11,2011-09-26 14:00,26,32.95,33,32.85,32.85,304
VIZ11,2011-09-26 14:30,26,32.86,32.91,32.45,32.57,628
VIZ11,2011-09-26 15:00,26,32.55,32.58,32.25,32.35,741
VIZ11,2011-09-27 07:00,27,31.35,31.7,31.35,31.6,39
VIZ11,2011-09-27 07:30,27,31.65,31.8,31.65,31.72,39
VIZ11,2011-09-27 08:00,27,31.66,31.75,31.6,31.73,46
VIZ11,2011-09-27 08:30,27,31.7,31.8,31.5,31.7,512
VIZ11,2011-09-27 09:00,27,31.7,31.8,31.55,31.6,349
VIZ11,2011-09-27 09:30,27,31.65,31.77,31.5,31.6,433
VIZ11,2011-09-27 10:00,27,31.55,31.6,31.4,31.45,318
VIZ11,2011-09-27 10:30,27,31.45,31.65,31.4,31.65,204
VIZ11,2011-09-27 11:00,27,31.65,31.65,31.4,31.45,149
VIZ11,2011-09-27 11:30,27,31.45,31.55,31.45,31.5,74
VIZ11,2011-09-27 12:00,27,31.55,31.55,31.45,31.55,114
VIZ11,2011-09-27 12:30,27,31.55,31.55,31.4,31.45,26
VIZ11,2011-09-27 13:00,27,31.4,31.6,31.35,31.55,301
VIZ11,2011-09-27 13:30,27,31.55,31.7,31.5,31.65,266
VIZ11,2011-09-27 14:00,27,31.7,31.95,31.67,31.85,416
VIZ11,2011-09-27 14:30,27,31.9,32.36,31.75,32,649
VIZ11,2011-09-27 15:00,27,32,32.1,31.95,32.05,317
VIZ11,2011-09-28 07:00,28,31.75,31.75,31.65,31.65,3
VIZ11,2011-09-28 07:30,28,31.65,32,31.6,32,57
VIZ11,2011-09-28 08:00,28,32.05,32.07,32,32,98
VIZ11,2011-09-28 08:30,28,32,32.1,31.7,31.8,327
VIZ11,2011-09-28 09:00,28,31.75,32.27,31.75,32.05,671
VIZ11,2011-09-28 09:30,28,32.05,32.3,32.04,32.15,263
VIZ11,2011-09-28 10:00,28,32.15,32.4,32.15,32.3,95
VIZ11,2011-09-28 10:30,28,32.35,32.4,32.08,32.1,159
VIZ11,2011-09-28 11:00,28,32.05,32.2,32.05,32.1,134
VIZ11,2011-09-28 11:30,28,32.1,32.23,32.1,32.2,35
VIZ11,2011-09-28 12:00,28,32.15,32.45,32.1,32.45,89
VIZ11,2011-09-28 12:30,28,32.45,32.85,32.4,32.85,196
VIZ11,2011-09-28 13:00,28,32.85,32.9,32.7,32.7,144
VIZ11,2011-09-28 13:30,28,32.8,32.85,32.7,32.85,117
VIZ11,2011-09-28 14:00,28,32.85,32.9,32.55,32.9,400
VIZ11,2011-09-28 14:30,28,32.95,33.6,32.92,33.53,570
VIZ11,2011-09-28 15:00,28,33.55,33.6,33.4,33.45,558
VIZ11,2011-09-29 07:00,29,33.2,33.2,33.1,33.1,4
VIZ11,2011-09-29 07:30,29,33.1,33.1,32.65,32.7,36
VIZ11,2011-09-29 08:00,29,32.8,32.85,32.7,32.85,59
VIZ11,2011-09-29 08:30,29,32.8,32.9,32.61,32.8,332
VIZ11,2011-09-29 09:00,29,32.8,33.25,32.75,33.25,590
VIZ11,2011-09-29 09:30,29,33.25,33.5,33.19,33.25,186
VIZ11,2011-09-29 10:00,29,33.2,33.45,33.1,33.2,281
VIZ11,2011-09-29 10:30,29,33.2,33.2,32.95,33,191
VIZ11,2011-09-29 11:00,29,33,33.2,32.95,33,138
VIZ11,2011-09-29 11:30,29,33.05,33.35,33.05,33.2,96
VIZ11,2011-09-29 12:00,29,33.3,33.4,33.15,33.4,67
VIZ11,2011-09-29 12:30,29,33.38,33.75,33.35,33.55,355
VIZ11,2011-09-29 13:00,29,33.6,34.05,33.58,33.7,269
VIZ11,2011-09-29 13:30,29,33.75,34,33.55,33.75,360
VIZ11,2011-09-29 14:00,29,33.8,34.2,33.75,33.85,575
VIZ11,2011-09-29 14:30,29,33.8,33.85,33.05,33.05,583
VIZ11,2011-09-29 15:00,29,33,33.08,32.8,32.9,545
VIZ11,2011-09-30 07:00,30,33.51,33.7,33.5,33.5,6
VIZ11,2011-09-30 07:30,30,33.65,34.15,33.6,34,245
VIZ11,2011-09-30 08:00,30,34.05,34.15,33.91,34.1,95
VIZ11,2011-09-30 08:30,30,34.1,34.2,33.75,34.05,389
VIZ11,2011-09-30 09:00,30,34.05,34.15,33.55,33.8,335
VIZ11,2011-09-30 09:30,30,33.8,34.1,33.8,34.1,556
VIZ11,2011-09-30 10:00,30,34.05,34.05,33.65,33.73,338
VIZ11,2011-09-30 10:30,30,33.8,33.86,33.65,33.8,267
VIZ11,2011-09-30 11:00,30,33.78,33.93,33.75,33.92,98
VIZ11,2011-09-30 11:30,30,33.93,34.1,33.92,34.1,89
VIZ11,2011-09-30 12:00,30,34.15,34.25,34.1,34.13,186
VIZ11,2011-09-30 12:30,30,34.1,34.1,33.93,34.05,154
VIZ11,2011-09-30 13:00,30,34.1,34.38,33.97,34.28,338
VIZ11,2011-09-30 13:30,30,34.3,34.3,34.05,34.14,325
VIZ11,2011-09-30 14:00,30,34.1,34.25,33.89,34.25,369
VIZ11,2011-09-30 14:30,30,34.3,34.75,34.3,34.7,529
VIZ11,2011-09-30 15:00,30,34.65,34.85,34.6,34.75,425
VIZ11,2011-10-03 07:00,3,34.9,35.05,34.9,35.05,43
VIZ11,2011-10-03 07:30,3,35.05,35.1,34.95,35.05,26
VIZ11,2011-10-03 08:00,3,35.02,35.15,35,35.15,35
VIZ11,2011-10-03 08:30,3,35.25,35.55,35,35.3,926
VIZ11,2011-10-03 09:00,3,35.25,35.25,34.65,34.95,608
VIZ11,2011-10-03 09:30,3,35,35.4,35,35.2,416
VIZ11,2011-10-03 10:00,3,35.28,35.42,35.05,35.1,243
VIZ11,2011-10-03 10:30,3,35.15,35.3,35.05,35.2,219
VIZ11,2011-10-03 11:00,3,35.15,35.45,35.09,35.45,253
VIZ11,2011-10-03 11:30,3,35.5,35.8,35.4,35.8,197
VIZ11,2011-10-03 12:00,3,35.85,36.25,35.85,36.1,328
VIZ11,2011-10-03 12:30,3,36.05,36.4,36,36.15,402
VIZ11,2011-10-03 13:00,3,36.15,36.25,35.9,36.1,537
VIZ11,2011-10-03 13:30,3,36.2,36.45,36.1,36.15,444
VIZ11,2011-10-03 14:00,3,36.2,36.38,35.95,36.35,293
VIZ11,2011-10-03 14:30,3,36.35,36.45,35.85,36.4,597
VIZ11,2011-10-03 15:00,3,36.4,36.8,36.35,36.65,603
VIZ11,2011-10-04 07:00,4,37.05,37.35,37.05,37.28,137
VIZ11,2011-10-04 07:30,4,37.15,37.25,36.9,36.9,42
VIZ11,2011-10-04 08:00,4,37.05,37.15,36.85,36.95,84
VIZ11,2011-10-04 08:30,4,36.9,37.85,36.75,37.7,1986
VIZ11,2011-10-04 09:00,4,37.7,37.85,37.3,37.5,1338
VIZ11,2011-10-04 09:30,4,37.55,37.65,36.87,37,500
VIZ11,2011-10-04 10:00,4,37.08,37.1,36.45,36.75,323
VIZ11,2011-10-04 10:30,4,36.75,36.95,36.5,36.53,379
VIZ11,2011-10-04 11:00,4,36.5,36.5,36.25,36.48,312
VIZ11,2011-10-04 11:30,4,36.45,36.57,36.25,36.57,238
VIZ11,2011-10-04 12:00,4,36.55,36.86,36.45,36.75,242
VIZ11,2011-10-04 12:30,4,36.7,36.95,36.69,36.9,106
VIZ11,2011-10-04 13:00,4,36.85,37.2,36.75,37,275
VIZ11,2011-10-04 13:30,4,36.95,37.15,36.73,37.01,167
VIZ11,2011-10-04 14:00,4,36.95,37.25,36.35,36.5,286
VIZ11,2011-10-04 14:30,4,36.45,36.45,34.65,34.8,844
VIZ11,2011-10-04 15:00,4,34.85,35.3,34.85,35.15,799
VIZ11,2011-10-05 07:00,5,34.88,35,34.73,34.9,52
VIZ11,2011-10-05 07:30,5,35,35.2,34.99,35.15,160
VIZ11,2011-10-05 08:00,5,35.15,35.15,34.78,34.82,98
VIZ11,2011-10-05 08:30,5,34.85,35.26,34.8,35.05,605
VIZ11,2011-10-05 09:00,5,35,35.05,34.65,34.9,388
VIZ11,2011-10-05 09:30,5,34.88,34.88,34.35,34.41,306
VIZ11,2011-10-05 10:00,5,34.45,34.65,34.4,34.55,286
VIZ11,2011-10-05 10:30,5,34.5,34.55,34.28,34.35,290
VIZ11,2011-10-05 11:00,5,34.35,34.65,34.35,34.64,199
VIZ11,2011-10-05 11:30,5,34.65,34.75,34.5,34.5,91
VIZ11,2011-10-05 12:00,5,34.5,34.55,34.3,34.3,177
VIZ11,2011-10-05 12:30,5,34.3,34.45,34.05,34.09,158
VIZ11,2011-10-05 13:00,5,34.05,34.22,34,34.2,179
VIZ11,2011-10-05 13:30,5,34.15,34.38,34.1,34.29,367
VIZ11,2011-10-05 14:00,5,34.25,34.4,34.15,34.3,231
VIZ11,2011-10-05 14:30,5,34.25,34.25,33.9,34.1,564
VIZ11,2011-10-05 15:00,5,34.1,34.15,33.98,34.15,516
VIZ11,2011-10-06 07:00,6,34.1,34.15,33.88,33.9,49
VIZ11,2011-10-06 07:30,6,33.85,34.1,33.75,33.9,168
VIZ11,2011-10-06 08:00,6,33.9,34.3,33.9,34.05,79
VIZ11,2011-10-06 08:30,6,34.15,34.65,34.05,34.4,435
VIZ11,2011-10-06 09:00,6,34.45,34.55,34.05,34.1,357
VIZ11,2011-10-06 09:30,6,34.1,34.15,33.95,34.1,311
VIZ11,2011-10-06 10:00,6,34.1,34.15,33.83,33.96,316
VIZ11,2011-10-06 10:30,6,33.98,34,33.6,33.7,345
VIZ11,2011-10-06 11:00,6,33.65,33.8,33.65,33.78,453
VIZ11,2011-10-06 11:30,6,33.75,33.95,33.75,33.95,106
VIZ11,2011-10-06 12:00,6,33.95,34.1,33.9,34,481
VIZ11,2011-10-06 12:30,6,34,34.25,33.95,34.15,268
VIZ11,2011-10-06 13:00,6,34.1,34.15,33.85,34.05,282
VIZ11,2011-10-06 13:30,6,34.05,34.07,34,34,294
VIZ11,2011-10-06 14:00,6,34,34.1,33.8,34.05,222
VIZ11,2011-10-06 14:30,6,34.05,34.1,33.65,33.75,219
VIZ11,2011-10-06 15:00,6,33.75,33.85,33.7,33.75,183
VIZ11,2011-10-07 07:00,7,33.9,33.9,33.85,33.85,22
VIZ11,2011-10-07 07:30,7,33.85,33.85,33.05,33.15,59
VIZ11,2011-10-07 08:00,7,33.2,33.31,33.2,33.27,30
VIZ11,2011-10-07 08:30,7,33.15,33.75,33.15,33.55,332
VIZ11,2011-10-07 09:00,7,33.5,33.62,33.3,33.3,235
VIZ11,2011-10-07 09:30,7,33.3,33.65,33.3,33.63,137
VIZ11,2011-10-07 10:00,7,33.65,33.9,33.6,33.7,219
VIZ11,2011-10-07 10:30,7,33.7,33.75,33.58,33.64,126
VIZ11,2011-10-07 11:00,7,33.65,34.2,33.55,34.15,485
VIZ11,2011-10-07 11:30,7,34.2,34.56,34.18,34.52,375
VIZ11,2011-10-07 12:00,7,34.52,34.72,34.45,34.5,506
VIZ11,2011-10-07 12:30,7,34.5,34.6,34.35,34.35,183
VIZ11,2011-10-07 13:00,7,34.35,34.4,33.99,34.15,385
VIZ11,2011-10-07 13:30,7,34.13,34.2,33.9,34,267
VIZ11,2011-10-07 14:00,7,34.05,34.1,33.5,33.55,536
VIZ11,2011-10-07 14:30,7,33.5,34.1,33.36,34,479
VIZ11,2011-10-07 15:00,7,34,34.05,33.75,33.8,315
VIZ11,2011-10-10 07:00,10,33.14,33.17,33,33.03,34
VIZ11,2011-10-10 07:30,10,33,33.1,33,33.1,6
VIZ11,2011-10-10 08:00,10,33.2,33.2,33.1,33.1,11
VIZ11,2011-10-10 08:30,10,33.1,33.15,32.8,32.83,507
VIZ11,2011-10-10 09:00,10,32.85,32.9,32.65,32.73,556
VIZ11,2011-10-10 09:30,10,32.7,32.75,32.59,32.65,275
VIZ11,2011-10-10 10:00,10,32.65,32.75,32.64,32.72,187
VIZ11,2011-10-10 10:30,10,32.7,32.8,32.65,32.75,261
VIZ11,2011-10-10 11:00,10,32.75,32.8,32.7,32.78,77
VIZ11,2011-10-10 11:30,10,32.76,32.9,32.76,32.85,129
VIZ11,2011-10-10 12:00,10,32.9,32.9,32.7,32.75,122
VIZ11,2011-10-10 12:30,10,32.7,32.8,32.7,32.75,118
VIZ11,2011-10-10 13:00,10,32.75,32.85,32.75,32.8,106
VIZ11,2011-10-10 13:30,10,32.75,32.81,32.75,32.76,126
VIZ11,2011-10-10 14:00,10,32.75,32.9,32.72,32.82,443
VIZ11,2011-10-10 14:30,10,32.85,32.9,32.25,32.3,622
VIZ11,2011-10-10 15:00,10,32.2,32.23,32.05,32.05,574
VIZ11,2011-10-11 07:00,11,32.37,32.4,32.37,32.4,6
VIZ11,2011-10-11 07:30,11,32.47,32.7,32.43,32.68,105
VIZ11,2011-10-11 08:00,11,32.6,32.7,32.6,32.62,40
VIZ11,2011-10-11 08:30,11,32.6,32.7,32.35,32.4,326
VIZ11,2011-10-11 09:00,11,32.45,32.55,32.16,32.16,404
VIZ11,2011-10-11 09:30,11,32.17,32.24,32,32.15,418
VIZ11,2011-10-11 10:00,11,32.1,32.3,32.05,32.21,319
VIZ11,2011-10-11 10:30,11,32.15,32.18,32,32.05,315
VIZ11,2011-10-11 11:00,11,32.05,32.2,32.05,32.15,254
VIZ11,2011-10-11 11:30,11,32.15,32.25,32.1,32.15,211
VIZ11,2011-10-11 12:00,11,32.15,32.36,32.15,32.2,310
VIZ11,2011-10-11 12:30,11,32.2,32.3,32.18,32.2,175
VIZ11,2011-10-11 13:00,11,32.2,32.3,32.15,32.2,184
VIZ11,2011-10-11 13:30,11,32.25,32.35,32.2,32.2,132
VIZ11,2011-10-11 14:00,11,32.15,32.16,32,32.15,457
VIZ11,2011-10-11 14:30,11,32.2,32.25,32,32.05,394
VIZ11,2011-10-11 15:00,11,32.1,32.2,32,32,682
VIZ11,2011-10-12 07:00,12,31.8,31.8,31.7,31.7,161
VIZ11,2011-10-12 07:30,12,31.68,31.85,31.64,31.7,375
VIZ11,2011-10-12 08:00,12,31.65,31.7,31.49,31.5,105
VIZ11,2011-10-12 08:30,12,31.46,31.6,31.33,31.35,621
VIZ11,2011-10-12 09:00,12,31.35,31.4,31,31.02,862
VIZ11,2011-10-12 09:30,12,31,31.05,30.7,30.75,1386
VIZ11,2011-10-12 10:00,12,30.8,30.85,30.55,30.65,334
VIZ11,2011-10-12 10:30,12,30.65,30.7,30.5,30.65,332
VIZ11,2011-10-12 11:00,12,30.65,30.75,30.53,30.55,225
VIZ11,2011-10-12 11:30,12,30.5,30.6,30.45,30.45,97
VIZ11,2011-10-12 12:00,12,30.45,30.46,30.33,30.4,184
VIZ11,2011-10-12 12:30,12,30.35,30.4,30.3,30.4,127
VIZ11,2011-10-12 13:00,12,30.4,30.45,30.25,30.35,286
VIZ11,2011-10-12 13:30,12,30.35,30.49,30.16,30.45,334
VIZ11,2011-10-12 14:00,12,30.45,30.5,30.3,30.35,312
VIZ11,2011-10-12 14:30,12,30.35,30.6,30.2,30.6,601
VIZ11,2011-10-12 15:00,12,30.55,30.65,30.4,30.55,574
VIZ11,2011-10-13 07:00,13,30.6,30.8,30.5,30.7,147
VIZ11,2011-10-13 07:30,13,30.75,30.8,30.65,30.67,53
VIZ11,2011-10-13 08:00,13,30.65,30.75,30.65,30.75,63
VIZ11,2011-10-13 08:30,13,30.75,31.05,30.7,31.05,238
VIZ11,2011-10-13 09:00,13,31.02,31.2,30.9,30.97,451
VIZ11,2011-10-13 09:30,13,30.9,31.2,30.8,31.2,375
VIZ11,2011-10-13 10:00,13,31.15,31.28,31.1,31.15,325
VIZ11,2011-10-13 10:30,13,31.1,31.15,30.95,30.98,186
VIZ11,2011-10-13 11:00,13,30.95,31.15,30.95,31.15,140
VIZ11,2011-10-13 11:30,13,31.15,31.25,30.93,30.95,201
VIZ11,2011-10-13 12:00,13,30.95,31,30.7,30.8,155
VIZ11,2011-10-13 12:30,13,30.75,30.85,30.7,30.75,226
VIZ11,2011-10-13 13:00,13,30.7,30.88,30.68,30.85,135
VIZ11,2011-10-13 13:30,13,30.85,30.85,30.5,30.55,238
VIZ11,2011-10-13 14:00,13,30.6,30.65,30.35,30.6,339
VIZ11,2011-10-13 14:30,13,30.55,30.66,30.4,30.45,324
VIZ11,2011-10-13 15:00,13,30.4,30.45,30.25,30.25,421
VIZ11,2011-10-14 07:00,14,30.15,30.15,29.7,29.7,38
VIZ11,2011-10-14 07:30,14,29.6,29.7,29.45,29.65,113
VIZ11,2011-10-14 08:00,14,29.61,29.61,29.33,29.35,81
VIZ11,2011-10-14 08:30,14,29.4,29.4,28.9,29.21,1299
VIZ11,2011-10-14 09:00,14,29.25,29.7,29.25,29.7,568
VIZ11,2011-10-14 09:30,14,29.74,29.75,29.5,29.6,495
VIZ11,2011-10-14 10:00,14,29.65,29.9,29.55,29.86,255
VIZ11,2011-10-14 10:30,14,29.87,29.9,29.72,29.8,183
VIZ11,2011-10-14 11:00,14,29.85,29.93,29.8,29.9,177
VIZ11,2011-10-14 11:30,14,29.9,29.9,29.69,29.75,178
VIZ11,2011-10-14 12:00,14,29.75,29.75,29.35,29.45,507
VIZ11,2011-10-14 12:30,14,29.45,29.45,29.35,29.35,248
VIZ11,2011-10-14 13:00,14,29.36,29.45,29.26,29.3,224
VIZ11,2011-10-14 13:30,14,29.3,29.4,29.28,29.3,132
VIZ11,2011-10-14 14:00,14,29.3,29.4,29.18,29.2,551
VIZ11,2011-10-14 14:30,14,29.15,29.2,28.85,28.9,702
VIZ11,2011-10-14 15:00,14,28.92,29,28.8,28.9,891
VIZ11,2011-10-17 07:00,17,28.95,29.05,28.75,28.79,95
VIZ11,2011-10-17 07:30,17,28.8,28.95,28.8,28.93,123
VIZ11,2011-10-17 08:00,17,28.93,29.07,28.88,28.97,560
VIZ11,2011-10-17 08:30,17,28.95,29.77,28.9,29.77,1252
VIZ11,2011-10-17 09:00,17,29.8,30.05,29.7,30.05,1013
VIZ11,2011-10-17 09:30,17,30.05,30.3,29.85,30.05,1112
VIZ11,2011-10-17 10:00,17,30.05,30.1,29.85,29.95,305
VIZ11,2011-10-17 10:30,17,29.95,30.15,29.85,30.15,356
VIZ11,2011-10-17 11:00,17,30.2,30.3,30.15,30.15,323
VIZ11,2011-10-17 11:30,17,30.2,30.45,30.14,30.35,423
VIZ11,2011-10-17 12:00,17,30.35,30.45,30.15,30.2,298
VIZ11,2011-10-17 12:30,17,30.2,30.43,30.2,30.38,275
VIZ11,2011-10-17 13:00,17,30.4,30.67,30.33,30.65,524
VIZ11,2011-10-17 13:30,17,30.65,30.9,30.6,30.7,344
VIZ11,2011-10-17 14:00,17,30.68,30.73,30.45,30.67,570
VIZ11,2011-10-17 14:30,17,30.65,31.02,30.5,30.75,587
VIZ11,2011-10-17 15:00,17,30.75,31.1,30.73,30.95,977
VIZ11,2011-10-18 07:00,18,31.4,31.45,31.15,31.15,54
VIZ11,2011-10-18 07:30,18,31.15,31.15,30.9,30.95,96
VIZ11,2011-10-18 08:00,18,30.89,30.94,30.55,30.7,191
VIZ11,2011-10-18 08:30,18,30.7,31.46,30.7,31.33,1073
VIZ11,2011-10-18 09:00,18,31.31,31.65,31.25,31.25,744
VIZ11,2011-10-18 09:30,18,31.25,31.35,30.85,31,516
VIZ11,2011-10-18 10:00,18,31,31.15,30.95,31.15,229
VIZ11,2011-10-18 10:30,18,31.1,31.1,30.55,30.6,403
VIZ11,2011-10-18 11:00,18,30.6,30.75,30.5,30.71,132
VIZ11,2011-10-18 11:30,18,30.72,30.72,30.2,30.35,205
VIZ11,2011-10-18 12:00,18,30.35,30.75,30.35,30.6,116
VIZ11,2011-10-18 12:30,18,30.55,30.65,30.35,30.5,124
VIZ11,2011-10-18 13:00,18,30.45,30.5,30.25,30.3,181
VIZ11,2011-10-18 13:30,18,30.3,30.4,30.25,30.25,161
VIZ11,2011-10-18 14:00,18,30.2,30.21,29.25,30,756
VIZ11,2011-10-18 14:30,18,29.97,30.35,29.65,30.15,745
VIZ11,2011-10-18 15:00,18,30.15,30.2,29.85,29.95,514
VIZ11,2011-10-19 07:00,19,30.05,30.05,30,30,9
VIZ11,2011-10-19 07:30,19,29.95,29.95,29.5,29.6,116
VIZ11,2011-10-19 08:00,19,29.55,29.97,29.51,29.97,204
VIZ11,2011-10-19 08:30,19,30,30.6,29.83,30.3,1018
VIZ11,2011-10-19 09:00,19,30.3,30.65,29.83,29.85,655
VIZ11,2011-10-19 09:30,19,29.85,30.05,29.8,29.95,481
VIZ11,2011-10-19 10:00,19,30.05,30.36,30.04,30.1,423
VIZ11,2011-10-19 10:30,19,30.1,30.35,29.95,30.33,122
VIZ11,2011-10-19 11:00,19,30.35,30.45,30.2,30.23,224
VIZ11,2011-10-19 11:30,19,30.35,30.35,30.15,30.26,120
VIZ11,2011-10-19 12:00,19,30.25,30.45,30.17,30.45,289
VIZ11,2011-10-19 12:30,19,30.6,30.88,30.55,30.7,454
VIZ11,2011-10-19 13:00,19,30.7,31.45,30.6,31.45,941
VIZ11,2011-10-19 13:30,19,31.45,31.55,31.14,31.5,391
VIZ11,2011-10-19 14:00,19,31.55,31.75,31.45,31.75,885
VIZ11,2011-10-19 14:30,19,31.8,31.98,31.4,31.5,1227
VIZ11,2011-10-19 15:00,19,31.5,31.65,31.45,31.55,1182
VIZ11,2011-10-20 07:00,20,31,31.06,31,31.05,46
VIZ11,2011-10-20 07:30,20,31.05,31.22,31.05,31.2,61
VIZ11,2011-10-20 08:00,20,31.15,31.85,31.1,31.65,217
VIZ11,2011-10-20 08:30,20,31.55,31.97,31.46,31.75,1019
VIZ11,2011-10-20 09:00,20,31.7,31.8,31.3,31.7,448
VIZ11,2011-10-20 09:30,20,31.65,32.15,31.6,32.05,755
VIZ11,2011-10-20 10:00,20,32.1,32.3,31.99,32,520
VIZ11,2011-10-20 10:30,20,32.05,32.45,31.88,32.35,439
VIZ11,2011-10-20 11:00,20,32.4,32.6,32.31,32.4,920
VIZ11,2011-10-20 11:30,20,32.35,32.35,31.95,32.02,565
VIZ11,2011-10-20 12:00,20,32.03,32.1,31.45,31.6,539
VIZ11,2011-10-20 12:30,20,31.6,31.85,31.45,31.75,552
VIZ11,2011-10-20 13:00,20,31.7,32,31.65,31.7,303
VIZ11,2011-10-20 13:30,20,31.75,31.83,31.2,31.35,460
VIZ11,2011-10-20 14:00,20,31.4,31.75,31.29,31.6,449
VIZ11,2011-10-20 14:30,20,31.65,31.65,31.3,31.55,607
VIZ11,2011-10-20 15:00,20,31.5,31.55,31.39,31.5,992
VIZ11,2011-10-21 07:00,21,30.75,30.8,30.74,30.75,78
VIZ11,2011-10-21 07:30,21,30.7,30.85,30.55,30.75,58
VIZ11,2011-10-21 08:00,21,30.74,30.75,30.46,30.55,103
VIZ11,2011-10-21 08:30,21,30.55,30.65,30.4,30.45,409
VIZ11,2011-10-21 09:00,21,30.45,30.6,30.25,30.25,397
VIZ11,2011-10-21 09:30,21,30.25,30.52,30.2,30.4,518
VIZ11,2011-10-21 10:00,21,30.35,30.6,30.3,30.3,331
VIZ11,2011-10-21 10:30,21,30.35,30.4,30.25,30.35,134
VIZ11,2011-10-21 11:00,21,30.35,30.55,30.3,30.55,70
VIZ11,2011-10-21 11:30,21,30.45,30.65,30.45,30.65,102
VIZ11,2011-10-21 12:00,21,30.65,30.95,30.6,30.8,188
VIZ11,2011-10-21 12:30,21,30.85,30.85,30.7,30.78,271
VIZ11,2011-10-21 13:00,21,30.8,30.8,30.44,30.55,174
VIZ11,2011-10-21 13:30,21,30.55,30.7,30.4,30.45,245
VIZ11,2011-10-21 14:00,21,30.4,30.5,30.35,30.4,440
VIZ11,2011-10-21 14:30,21,30.5,30.55,30.05,30.15,627
VIZ11,2011-10-21 15:00,21,30.2,30.2,29.9,29.9,1352
VIZ11,2011-10-24 07:00,24,29.95,30,29.9,29.9,56
VIZ11,2011-10-24 07:30,24,29.95,30.03,29.7,29.73,160
VIZ11,2011-10-24 08:00,24,29.75,30.05,29.75,30,132
VIZ11,2011-10-24 08:30,24,29.95,30,29.55,29.75,551
VIZ11,2011-10-24 09:00,24,29.75,29.8,29.5,29.55,572
VIZ11,2011-10-24 09:30,24,29.55,29.65,29.44,29.61,762
VIZ11,2011-10-24 10:00,24,29.6,29.6,29.3,29.3,461
VIZ11,2011-10-24 10:30,24,29.3,29.38,29.2,29.35,741
VIZ11,2011-10-24 11:00,24,29.35,29.39,29.25,29.25,154
VIZ11,2011-10-24 11:30,24,29.2,29.46,29.2,29.31,309
VIZ11,2011-10-24 12:00,24,29.3,29.35,29.25,29.25,277
VIZ11,2011-10-24 12:30,24,29.25,29.28,28.9,29.04,423
VIZ11,2011-10-24 13:00,24,29.05,29.28,29.05,29.1,526
VIZ11,2011-10-24 13:30,24,29.05,29.1,28.95,29,181
VIZ11,2011-10-24 14:00,24,28.95,29.15,28.9,29.15,347
VIZ11,2011-10-24 14:30,24,29.15,29.2,28.75,28.8,714
VIZ11,2011-10-24 15:00,24,28.85,28.9,28.69,28.8,1172
VIZ11,2011-10-25 07:00,25,28.7,28.95,28.65,28.95,220
VIZ11,2011-10-25 07:30,25,28.86,29.13,28.8,29.1,74
VIZ11,2011-10-25 08:00,25,29.15,29.25,29.02,29.1,112
VIZ11,2011-10-25 08:30,25,29.05,30.35,29.05,29.73,1138
VIZ11,2011-10-25 09:00,25,29.85,30,29.45,29.5,852
VIZ11,2011-10-25 09:30,25,29.55,29.81,29.3,29.75,400
VIZ11,2011-10-25 10:00,25,29.78,29.95,29.65,29.76,283
VIZ11,2011-10-25 10:30,25,29.8,29.9,29.7,29.7,262
VIZ11,2011-10-25 11:00,25,29.7,29.8,29.49,29.5,251
VIZ11,2011-10-25 11:30,25,29.45,29.7,29.45,29.65,131
VIZ11,2011-10-25 12:00,25,29.65,29.65,29.43,29.55,222
VIZ11,2011-10-25 12:30,25,29.6,29.65,29.47,29.6,259
VIZ11,2011-10-25 13:00,25,29.6,29.89,29.6,29.75,449
VIZ11,2011-10-25 13:30,25,29.8,29.95,29.55,29.55,276
VIZ11,2011-10-25 14:00,25,29.5,29.94,29.5,29.85,410
VIZ11,2011-10-25 14:30,25,29.8,30.25,29.75,30.09,763
VIZ11,2011-10-25 15:00,25,30.1,30.35,30,30.25,954
VIZ11,2011-10-26 07:00,26,29.63,30.25,29.55,29.55,128
VIZ11,2011-10-26 07:30,26,29.55,29.7,29.4,29.45,108
VIZ11,2011-10-26 08:00,26,29.35,29.37,29.1,29.1,112
VIZ11,2011-10-26 08:30,26,29.1,29.75,28.95,29.65,860
VIZ11,2011-10-26 09:00,26,29.65,30.25,29.65,29.95,708
VIZ11,2011-10-26 09:30,26,30,30.85,29.96,30.61,732
VIZ11,2011-10-26 10:00,26,30.6,30.61,30.2,30.25,539
VIZ11,2011-10-26 10:30,26,30.2,30.33,29.9,30,375
VIZ11,2011-10-26 11:00,26,30.05,30.15,29.95,30.1,260
VIZ11,2011-10-26 11:30,26,30.1,30.21,30,30.2,63
VIZ11,2011-10-26 12:00,26,30.22,30.5,30.1,30.1,221
VIZ11,2011-10-26 12:30,26,30.1,30.12,29.57,29.75,713
VIZ11,2011-10-26 13:00,26,29.75,29.85,29.4,29.65,395
VIZ11,2011-10-26 13:30,26,29.75,29.75,29.3,29.6,289
VIZ11,2011-10-26 14:00,26,29.6,29.6,29.25,29.3,361
VIZ11,2011-10-26 14:30,26,29.3,29.4,29.05,29.1,504
VIZ11,2011-10-26 15:00,26,29.1,29.2,29,29.2,1431
VIZ11,2011-10-27 07:00,27,27.3,27.31,27.1,27.15,287
VIZ11,2011-10-27 07:30,27,27.15,27.2,27.05,27.09,138
VIZ11,2011-10-27 08:00,27,26.95,27.05,26.85,26.85,398
VIZ11,2011-10-27 08:30,27,26.9,27,26.35,26.85,2120
VIZ11,2011-10-27 09:00,27,26.85,27.3,26.85,27.25,1090
VIZ11,2011-10-27 09:30,27,27.25,27.3,26.83,26.85,1031
VIZ11,2011-10-27 10:00,27,26.85,27,26.8,26.9,349
VIZ11,2011-10-27 10:30,27,26.9,26.9,26.5,26.5,545
VIZ11,2011-10-27 11:00,27,26.54,26.54,26.3,26.5,841
VIZ11,2011-10-27 11:30,27,26.5,26.5,26.35,26.45,360
VIZ11,2011-10-27 12:00,27,26.4,26.45,26.3,26.3,379
VIZ11,2011-10-27 12:30,27,26.3,26.3,25.8,25.85,876
VIZ11,2011-10-27 13:00,27,25.85,26.1,25.75,26.1,804
VIZ11,2011-10-27 13:30,27,26.05,26.05,25.9,26,804
VIZ11,2011-10-27 14:00,27,25.95,26.05,25.6,25.75,1220
VIZ11,2011-10-27 14:30,27,25.75,26.02,25.64,25.77,2858
VIZ11,2011-10-27 15:00,27,25.75,25.85,25.65,25.75,1785
VIZ11,2011-10-28 07:00,28,26.25,26.25,25.8,26.14,356
VIZ11,2011-10-28 07:30,28,26.15,26.22,26.1,26.1,118
VIZ11,2011-10-28 08:00,28,26.13,26.25,26.13,26.25,164
VIZ11,2011-10-28 08:30,28,26.35,26.4,25.96,26.1,1087
VIZ11,2011-10-28 09:00,28,26.07,26.37,26.03,26.1,570
VIZ11,2011-10-28 09:30,28,26.15,26.15,25.84,25.9,791
VIZ11,2011-10-28 10:00,28,25.9,25.9,25.7,25.77,522
VIZ11,2011-10-28 10:30,28,25.75,26.2,25.7,25.95,454
VIZ11,2011-10-28 11:00,28,26,26.05,25.9,26.03,284
VIZ11,2011-10-28 11:30,28,26.05,26.05,25.9,25.9,174
VIZ11,2011-10-28 12:00,28,25.9,25.95,25.65,25.7,160
VIZ11,2011-10-28 12:30,28,25.65,25.81,25.65,25.75,168
VIZ11,2011-10-28 13:00,28,25.75,25.9,25.7,25.85,89
VIZ11,2011-10-28 13:30,28,25.8,25.87,25.79,25.85,94
VIZ11,2011-10-28 14:00,28,25.85,25.85,25.7,25.75,212
VIZ11,2011-10-28 14:30,28,25.8,25.85,25.4,25.6,811
VIZ11,2011-10-28 15:00,28,25.6,25.62,25.5,25.55,949
VIZ11,2011-10-31 07:00,31,25.55,26.34,25.55,26.18,184
VIZ11,2011-10-31 07:30,31,26.18,26.4,26.17,26.34,131
VIZ11,2011-10-31 08:00,31,26.34,26.5,26.27,26.5,246
VIZ11,2011-10-31 08:30,31,26.5,26.8,26.4,26.58,752
VIZ11,2011-10-31 09:00,31,26.6,26.65,26.35,26.45,949
VIZ11,2011-10-31 09:30,31,26.45,26.46,26.25,26.4,579
VIZ11,2011-10-31 10:00,31,26.35,26.58,26.3,26.5,656
VIZ11,2011-10-31 10:30,31,26.5,26.6,26.45,26.55,385
VIZ11,2011-10-31 11:00,31,26.55,26.75,26.55,26.7,528
VIZ11,2011-10-31 11:30,31,26.75,26.81,26.65,26.65,745
VIZ11,2011-10-31 12:00,31,26.65,26.7,26.55,26.67,132
VIZ11,2011-10-31 12:30,31,26.7,26.7,26.35,26.4,251
VIZ11,2011-10-31 13:00,31,26.5,26.55,26.4,26.55,84
VIZ11,2011-10-31 13:30,31,26.55,26.8,26.5,26.65,425
VIZ11,2011-10-31 14:00,31,26.65,27.38,26.65,27.38,919
VIZ11,2011-10-31 14:30,31,27.4,27.6,27.2,27.6,1384
VIZ11,2011-10-31 15:00,31,27.65,28.35,27.6,28.2,2263
VIZ11,2011-11-01 07:00,1,29.76,30.4,29.65,30.35,257
VIZ11,2011-11-01 07:30,1,30.3,31.25,30.3,31.2,572
VIZ11,2011-11-01 08:00,1,31.25,31.5,31.05,31.3,579
VIZ11,2011-11-01 08:30,1,31.32,31.65,30.8,30.9,3988
VIZ11,2011-11-01 09:00,1,31,31.2,30.3,30.35,4272
VIZ11,2011-11-01 09:30,1,30.35,30.9,30.15,30.83,1808
VIZ11,2011-11-01 10:00,1,30.8,31.02,30.5,30.95,1219
VIZ11,2011-11-01 10:30,1,30.95,31.65,30.95,31.55,1142
VIZ11,2011-11-01 11:00,1,31.55,31.75,31.15,31.35,1064
VIZ11,2011-11-01 11:30,1,31.35,31.6,31,31.55,825
VIZ11,2011-11-01 12:00,1,31.6,31.8,31,31.12,734
VIZ11,2011-11-01 12:30,1,31.02,31.25,30.55,31.05,1455
VIZ11,2011-11-01 13:00,1,31,31.1,30.3,30.43,1008
VIZ11,2011-11-01 13:30,1,30.55,30.87,30.35,30.8,534
VIZ11,2011-11-01 14:00,1,30.8,31.3,30.65,31.15,709
VIZ11,2011-11-01 14:30,1,31.15,31.52,30.59,31.22,1685
VIZ11,2011-11-01 15:00,1,31.17,31.25,30.9,31.2,2506
VIZ11,2011-11-02 07:00,2,30.6,30.6,30.25,30.35,59
VIZ11,2011-11-02 07:30,2,30.45,30.5,30.35,30.35,143
VIZ11,2011-11-02 08:00,2,30.37,30.4,30.26,30.3,122
VIZ11,2011-11-02 08:30,2,30.3,30.7,30.05,30.65,1000
VIZ11,2011-11-02 09:00,2,30.65,30.85,30.5,30.57,455
VIZ11,2011-11-02 09:30,2,30.5,30.7,30.2,30.35,644
VIZ11,2011-11-02 10:00,2,30.35,30.45,30.22,30.45,398
VIZ11,2011-11-02 10:30,2,30.4,30.45,30.3,30.4,389
VIZ11,2011-11-02 11:00,2,30.4,30.55,30.3,30.45,363
VIZ11,2011-11-02 11:30,2,30.45,30.75,30.25,30.75,355
VIZ11,2011-11-02 12:00,2,30.7,31.35,30.7,31,593
VIZ11,2011-11-02 12:30,2,31.05,31.05,30.55,30.85,518
VIZ11,2011-11-02 13:00,2,30.9,31.05,30.7,30.9,499
VIZ11,2011-11-02 13:30,2,30.9,30.9,30.5,30.6,327
VIZ11,2011-11-02 14:00,2,30.55,30.8,30.33,30.55,757
VIZ11,2011-11-02 14:30,2,30.55,30.9,30.45,30.5,600
VIZ11,2011-11-02 15:00,2,30.5,30.6,30.35,30.4,915
VIZ11,2011-11-03 07:00,3,30.2,30.2,29.8,30,150
VIZ11,2011-11-03 07:30,3,29.95,30.4,29.3,29.45,1060
VIZ11,2011-11-03 08:00,3,29.45,29.7,29.43,29.7,329
VIZ11,2011-11-03 08:30,3,29.65,30.95,29.55,30.8,1133
VIZ11,2011-11-03 09:00,3,30.85,31.35,30.65,30.85,711
VIZ11,2011-11-03 09:30,3,30.8,30.95,30.35,30.68,969
VIZ11,2011-11-03 10:00,3,30.65,30.8,30.35,30.35,555
VIZ11,2011-11-03 10:30,3,30.35,30.5,30.25,30.48,351
VIZ11,2011-11-03 11:00,3,30.45,30.5,30.1,30.2,344
VIZ11,2011-11-03 11:30,3,30.15,30.4,29.95,29.98,849
VIZ11,2011-11-03 12:00,3,29.98,30.1,29.85,30.05,287
VIZ11,2011-11-03 12:30,3,30.1,30.1,29.6,29.9,502
VIZ11,2011-11-03 13:00,3,29.85,29.95,29.63,29.91,368
VIZ11,2011-11-03 13:30,3,29.85,30,29.75,29.8,298
VIZ11,2011-11-03 14:00,3,29.77,29.77,29.4,29.4,579
VIZ11,2011-11-03 14:30,3,29.35,29.52,29.19,29.3,894
VIZ11,2011-11-03 15:00,3,29.3,29.35,29.15,29.25,1452
VIZ11,2011-11-04 07:00,4,29.65,29.8,29.5,29.6,60
VIZ11,2011-11-04 07:30,4,29.6,29.8,29,29.8,287
VIZ11,2011-11-04 08:00,4,29.8,30.1,29.8,29.9,147
VIZ11,2011-11-04 08:30,4,29.95,30.15,29.7,30.1,743
VIZ11,2011-11-04 09:00,4,30.15,30.5,30,30.4,875
VIZ11,2011-11-04 09:30,4,30.45,30.65,30.23,30.25,936
VIZ11,2011-11-04 10:00,4,30.25,30.47,30,30.3,496
VIZ11,2011-11-04 10:30,4,30.25,30.35,30,30.1,382
VIZ11,2011-11-04 11:00,4,30.1,30.1,29.84,29.85,304
VIZ11,2011-11-04 11:30,4,29.85,30.19,29.85,29.85,344
VIZ11,2011-11-04 12:00,4,29.85,29.9,29.65,29.75,234
VIZ11,2011-11-04 12:30,4,29.75,29.81,29.35,29.56,428
VIZ11,2011-11-04 13:00,4,29.58,29.75,29.55,29.55,273
VIZ11,2011-11-04 13:30,4,29.6,29.87,29.55,29.75,240
VIZ11,2011-11-04 14:00,4,29.8,30.15,29.75,29.95,266
VIZ11,2011-11-04 14:30,4,30,30,29.6,29.85,611
VIZ11,2011-11-04 15:00,4,29.85,29.9,29.54,29.85,816
VIZ11,2011-11-04 15:30,4,29.85,29.85,29.85,29.85,1
VIZ11,2011-11-07 07:00,7,30.1,30.3,30.1,30.3,14
VIZ11,2011-11-07 07:30,7,30.25,30.3,30.15,30.15,25
VIZ11,2011-11-07 08:00,7,30.15,30.25,29.93,30.05,135
VIZ11,2011-11-07 08:30,7,30.05,30.25,29.65,29.85,1030
VIZ11,2011-11-07 09:00,7,29.85,30.35,29.8,30.3,568
VIZ11,2011-11-07 09:30,7,30.35,30.55,30.24,30.45,505
VIZ11,2011-11-07 10:00,7,30.5,30.5,30.22,30.3,614
VIZ11,2011-11-07 10:30,7,30.35,30.45,30.25,30.35,392
VIZ11,2011-11-07 11:00,7,30.4,30.6,30.2,30.6,501
VIZ11,2011-11-07 11:30,7,30.6,30.75,30.43,30.45,246
VIZ11,2011-11-07 12:00,7,30.45,30.52,30.3,30.4,168
VIZ11,2011-11-07 12:30,7,30.4,30.5,30.1,30.15,333
VIZ11,2011-11-07 13:00,7,30.1,30.25,29.85,30,342
VIZ11,2011-11-07 13:30,7,30.05,30.05,29.88,29.9,225
VIZ11,2011-11-07 14:00,7,29.9,30.12,29.8,30.12,448
VIZ11,2011-11-07 14:30,7,30.15,30.15,29.65,29.75,492
VIZ11,2011-11-07 15:00,7,29.75,29.8,29.6,29.7,860
VIZ11,2011-11-08 07:00,8,29.25,29.35,29.15,29.3,133
VIZ11,2011-11-08 07:30,8,29.25,29.4,29.25,29.35,80
VIZ11,2011-11-08 08:00,8,29.33,29.4,29.2,29.3,68
VIZ11,2011-11-08 08:30,8,29.35,29.55,29.25,29.35,640
VIZ11,2011-11-08 09:00,8,29.3,29.85,29.27,29.75,1051
VIZ11,2011-11-08 09:30,8,29.75,29.9,29.48,29.6,836
VIZ11,2011-11-08 10:00,8,29.6,30.1,29.55,29.95,838
VIZ11,2011-11-08 10:30,8,29.95,30,29.75,29.9,505
VIZ11,2011-11-08 11:00,8,29.9,29.95,29.7,29.85,9347
VIZ11,2011-11-08 11:30,8,29.8,29.95,29.75,29.9,196
VIZ11,2011-11-08 12:00,8,29.85,29.95,29.58,29.65,285
VIZ11,2011-11-08 12:30,8,29.63,29.67,29,29.2,705
VIZ11,2011-11-08 13:00,8,29.2,29.48,29.15,29.15,488
VIZ11,2011-11-08 13:30,8,29.1,29.25,29.05,29.1,636
VIZ11,2011-11-08 14:00,8,29.15,29.25,28.8,28.8,703
VIZ11,2011-11-08 14:30,8,28.8,28.8,28.5,28.58,1166
VIZ11,2011-11-08 15:00,8,28.55,28.6,28.3,28.35,1882
VIZ11,2011-11-08 15:30,8,28.35,28.35,28.35,28.35,2
VIZ11,2011-11-09 07:00,9,30.6,30.6,30.4,30.6,434
VIZ11,2011-11-09 07:30,9,30.6,30.8,30.4,30.45,218
VIZ11,2011-11-09 08:00,9,30.4,30.6,30.35,30.5,242
VIZ11,2011-11-09 08:30,9,30.4,30.7,30.1,30.65,2508
VIZ11,2011-11-09 09:00,9,30.65,30.65,30.34,30.6,1924
VIZ11,2011-11-09 09:30,9,30.6,30.9,30.4,30.6,1474
VIZ11,2011-11-09 10:00,9,30.6,30.75,30.3,30.45,634
VIZ11,2011-11-09 10:30,9,30.45,30.57,30.35,30.45,331
VIZ11,2011-11-09 11:00,9,30.45,30.7,30.4,30.68,294
VIZ11,2011-11-09 11:30,9,30.75,30.85,30.55,30.8,882
VIZ11,2011-11-09 12:00,9,30.77,31.18,30.77,30.93,757
VIZ11,2011-11-09 12:30,9,30.95,31.77,30.93,31.7,1196
VIZ11,2011-11-09 13:00,9,31.7,32.65,31.7,32.2,1762
VIZ11,2011-11-09 13:30,9,32.25,32.5,32.15,32.3,1100
VIZ11,2011-11-09 14:00,9,32.4,32.48,31.95,32.4,1645
VIZ11,2011-11-09 14:30,9,32.4,33.45,32.4,33.2,2992
VIZ11,2011-11-09 15:00,9,33.25,33.55,33.2,33.5,3739
VIZ11,2011-11-10 07:00,10,31.9,33.45,31.5,31.55,366
VIZ11,2011-11-10 07:30,10,31.55,31.65,31.25,31.35,291
VIZ11,2011-11-10 08:00,10,31.4,31.61,31.4,31.45,154
VIZ11,2011-11-10 08:30,10,31.45,32.5,31.3,32.5,2144
VIZ11,2011-11-10 09:00,10,32.45,32.75,32.05,32.65,1325
VIZ11,2011-11-10 09:30,10,32.65,33.15,32.65,32.75,862
VIZ11,2011-11-10 10:00,10,32.75,32.85,32.55,32.65,761
VIZ11,2011-11-10 10:30,10,32.65,32.7,31.85,32.02,774
VIZ11,2011-11-10 11:00,10,32,32.65,31.85,32.15,827
VIZ11,2011-11-10 11:30,10,32.15,32.5,31.8,31.85,433
VIZ11,2011-11-10 12:00,10,31.85,31.95,31.3,31.65,600
VIZ11,2011-11-10 12:30,10,31.6,31.85,31.55,31.55,867
VIZ11,2011-11-10 13:00,10,31.55,32,31.5,31.85,508
VIZ11,2011-11-10 13:30,10,31.9,32,31.6,32,5059
VIZ11,2011-11-10 14:00,10,32,32.05,31.45,31.55,1607
VIZ11,2011-11-10 14:30,10,31.5,31.75,31.35,31.4,1574
VIZ11,2011-11-10 15:00,10,31.4,31.5,31.2,31.45,2722
VIZ11,2011-11-10 15:30,10,31.5,31.5,31.5,31.5,30
VIZ11,2011-11-11 07:00,11,30.5,30.55,30.35,30.4,601
VIZ11,2011-11-11 07:30,11,30.45,30.61,30.45,30.5,76
VIZ11,2011-11-11 08:00,11,30.47,30.47,30.18,30.25,212
VIZ11,2011-11-11 08:30,11,30.2,30.35,29.75,30.15,1543
VIZ11,2011-11-11 09:00,11,30.1,30.35,29.95,30.15,1219
VIZ11,2011-11-11 09:30,11,30.15,30.2,29.93,30.1,1097
VIZ11,2011-11-11 10:00,11,30.1,30.35,30.1,30.35,502
VIZ11,2011-11-11 10:30,11,30.35,30.35,30.15,30.25,312
VIZ11,2011-11-11 11:00,11,30.25,30.3,30.2,30.3,147
VIZ11,2011-11-11 11:30,11,30.3,30.35,30.18,30.18,184
VIZ11,2011-11-11 12:00,11,30.15,30.2,29.95,30.1,288
VIZ11,2011-11-11 12:30,11,30.1,30.2,30.05,30.2,155
VIZ11,2011-11-11 13:00,11,30.15,30.15,30.05,30.13,243
VIZ11,2011-11-11 13:30,11,30.15,30.3,30.1,30.25,375
VIZ11,2011-11-11 14:00,11,30.3,30.35,30.1,30.15,354
VIZ11,2011-11-11 14:30,11,30.1,30.3,30.1,30.2,564
VIZ11,2011-11-11 15:00,11,30.2,30.45,30.2,30.25,1532
VIZ11,2011-11-11 15:30,11,30.2,30.2,30.2,30.2,10
VIZ11,2011-11-14 07:00,14,30.7,30.85,30.7,30.75,241
VIZ11,2011-11-14 07:30,14,30.8,30.83,30.45,30.59,207
VIZ11,2011-11-14 08:00,14,30.58,30.7,30.5,30.64,181
VIZ11,2011-11-14 08:30,14,30.55,31.15,30.5,30.85,2246
VIZ11,2011-11-14 09:00,14,30.85,31.08,30.5,30.8,3426
VIZ11,2011-11-14 09:30,14,30.8,31.1,30.75,30.85,950
VIZ11,2011-11-14 10:00,14,30.85,30.95,30.7,30.8,898
VIZ11,2011-11-14 10:30,14,30.79,31.05,30.7,31,664
VIZ11,2011-11-14 11:00,14,30.95,31.4,30.95,31.3,762
VIZ11,2011-11-14 11:30,14,31.35,31.39,31,31.05,841
VIZ11,2011-11-14 12:00,14,31.05,31.31,31,31,651
VIZ11,2011-11-14 12:30,14,31.05,31.17,31,31.1,605
VIZ11,2011-11-14 13:00,14,31.05,31.2,30.9,31.2,794
VIZ11,2011-11-14 13:30,14,31.2,31.4,31,31.38,1604
VIZ11,2011-11-14 14:00,14,31.4,31.42,31,31.05,770
VIZ11,2011-11-14 14:30,14,31.05,31.08,30.8,30.9,844
VIZ11,2011-11-14 15:00,14,30.9,30.9,30.65,30.7,954
VIZ11,2011-11-14 15:30,14,30.65,30.65,30.65,30.65,52
VIZ11,2011-11-15 07:00,15,31.75,32,31.55,31.55,265
VIZ11,2011-11-15 07:30,15,31.45,31.7,31.25,31.4,932
VIZ11,2011-11-15 08:00,15,31.38,31.55,31.3,31.45,230
VIZ11,2011-11-15 08:30,15,31.45,31.55,30.85,31.15,1874
VIZ11,2011-11-15 09:00,15,31.15,31.4,31.1,31.25,1317
VIZ11,2011-11-15 09:30,15,31.2,31.4,31,31.4,1082
VIZ11,2011-11-15 10:00,15,31.4,31.65,31.25,31.55,14941
VIZ11,2011-11-15 10:30,15,31.55,31.75,31.3,31.35,916
VIZ11,2011-11-15 11:00,15,31.37,31.4,31.1,31.15,644
VIZ11,2011-11-15 11:30,15,31.15,31.15,30.7,30.7,1250
VIZ11,2011-11-15 12:00,15,30.7,30.75,30.45,30.7,1466
VIZ11,2011-11-15 12:30,15,30.65,30.65,30.45,30.65,649
VIZ11,2011-11-15 13:00,15,30.61,30.75,30.5,30.7,554
VIZ11,2011-11-15 13:30,15,30.65,30.65,30.45,30.55,357
VIZ11,2011-11-15 14:00,15,30.55,30.55,30.3,30.3,895
VIZ11,2011-11-15 14:30,15,30.3,30.65,30.3,30.65,1282
VIZ11,2011-11-15 15:00,15,30.6,30.75,30.5,30.75,1536
VIZ11,2011-11-15 15:30,15,30.7,30.7,30.7,30.7,25
VIZ11,2011-11-16 07:00,16,31.35,31.45,31.15,31.2,186
VIZ11,2011-11-16 07:30,16,31.1,31.57,31.1,31.45,208
VIZ11,2011-11-16 08:00,16,31.45,31.65,31.4,31.55,373
VIZ11,2011-11-16 08:30,16,31.5,31.75,31.1,31.25,2257
VIZ11,2011-11-16 09:00,16,31.2,31.5,31.1,31.36,1148
VIZ11,2011-11-16 09:30,16,31.4,31.46,30.75,30.89,1374
VIZ11,2011-11-16 10:00,16,30.85,30.95,30.65,30.95,966
VIZ11,2011-11-16 10:30,16,30.95,31.15,30.85,31.05,1020
VIZ11,2011-11-16 11:00,16,31.1,31.3,30.95,31.05,651
VIZ11,2011-11-16 11:30,16,31.05,31.05,30.75,30.85,633
VIZ11,2011-11-16 12:00,16,30.8,30.86,30.55,30.57,814
VIZ11,2011-11-16 12:30,16,30.55,30.65,30.4,30.6,858
VIZ11,2011-11-16 13:00,16,30.6,30.7,30.4,30.55,706
VIZ11,2011-11-16 13:30,16,30.55,30.8,30.38,30.7,946
VIZ11,2011-11-16 14:00,16,30.65,31.45,30.65,31.4,1558
VIZ11,2011-11-16 14:30,16,31.45,32.3,31.4,32.1,3410
VIZ11,2011-11-16 15:00,16,32.05,32.7,32,32.6,3143
VIZ11,2011-11-16 15:30,16,32.6,32.6,32.6,32.6,1
VIZ11,2011-11-17 07:00,17,32.4,32.8,32.35,32.55,359
VIZ11,2011-11-17 07:30,17,32.5,32.6,32.05,32.4,266
VIZ11,2011-11-17 08:00,17,32.35,32.52,31.9,32.35,418
VIZ11,2011-11-17 08:30,17,32.35,32.8,32.05,32.3,2155
VIZ11,2011-11-17 09:00,17,32.4,32.5,32.1,32.15,1232
VIZ11,2011-11-17 09:30,17,32.2,32.5,31.97,32.15,1808
VIZ11,2011-11-17 10:00,17,32.2,32.55,32.05,32.2,906
VIZ11,2011-11-17 10:30,17,32.2,32.3,32.04,32.2,1053
VIZ11,2011-11-17 11:00,17,32.15,32.65,32.15,32.65,818
VIZ11,2011-11-17 11:30,17,32.65,33.78,32.65,33.4,3403
VIZ11,2011-11-17 12:00,17,33.4,33.8,33.35,33.5,1885
VIZ11,2011-11-17 12:30,17,33.5,34.1,33.5,33.65,1141
VIZ11,2011-11-17 13:00,17,33.65,34.1,33.6,33.8,1010
VIZ11,2011-11-17 13:30,17,33.8,33.95,33.4,33.67,1254
VIZ11,2011-11-17 14:00,17,33.7,34.07,33.45,33.9,1610
VIZ11,2011-11-17 14:30,17,33.9,34.25,33.6,33.6,2916
VIZ11,2011-11-17 15:00,17,33.6,33.75,33.45,33.7,2080
VIZ11,2011-11-17 15:30,17,33.75,33.75,33.75,33.75,5
VIZ11,2011-11-18 07:00,18,32.75,32.9,32.75,32.8,225
VIZ11,2011-11-18 07:30,18,32.8,32.85,32.59,32.6,251
VIZ11,2011-11-18 08:00,18,32.65,32.85,32.6,32.65,719
VIZ11,2011-11-18 08:30,18,32.65,33.6,32.64,32.9,3456
VIZ11,2011-11-18 09:00,18,32.9,33.3,32.8,33,1925
VIZ11,2011-11-18 09:30,18,32.95,33,32.43,32.7,1614
VIZ11,2011-11-18 10:00,18,32.74,32.9,32.64,32.8,810
VIZ11,2011-11-18 10:30,18,32.75,33.1,32.75,33.05,922
VIZ11,2011-11-18 11:00,18,33.1,33.4,33.05,33.06,1056
VIZ11,2011-11-18 11:30,18,33.05,33.05,32.8,33.05,866
VIZ11,2011-11-18 12:00,18,33.05,33.12,32.7,32.8,842
VIZ11,2011-11-18 12:30,18,32.75,32.75,32.55,32.7,621
VIZ11,2011-11-18 13:00,18,32.7,32.85,32.4,32.7,890
VIZ11,2011-11-18 13:30,18,32.65,32.75,32.45,32.7,915
VIZ11,2011-11-18 14:00,18,32.65,32.75,32.45,32.6,1166
VIZ11,2011-11-18 14:30,18,32.6,32.65,32.4,32.4,2004
VIZ11,2011-11-18 15:00,18,32.45,32.55,32.3,32.35,2393
VIZ11,2011-11-18 15:30,18,32.35,32.35,32.35,32.35,15
VIZ11,2011-11-21 07:00,21,34.25,34.25,32.35,34.05,595
VIZ11,2011-11-21 07:30,21,33.95,33.95,33.6,33.7,98
VIZ11,2011-11-21 08:00,21,33.7,34.15,33.65,34.15,430
VIZ11,2011-11-21 08:30,21,34.15,34.25,33.6,34,2866
VIZ11,2011-11-21 09:00,21,33.95,34.2,33.75,33.9,1790
VIZ11,2011-11-21 09:30,21,33.9,34.15,33.85,34.1,1746
VIZ11,2011-11-21 10:00,21,34.1,34.21,33.9,34,1727
VIZ11,2011-11-21 10:30,21,34.05,34.3,34,34.1,1219
VIZ11,2011-11-21 11:00,21,34.05,34.2,33.95,34.2,976
VIZ11,2011-11-21 11:30,21,34.2,34.2,33.95,34.05,706
VIZ11,2011-11-21 12:00,21,34.05,34.05,33.4,33.65,855
VIZ11,2011-11-21 12:30,21,33.6,33.75,33.54,33.75,465
VIZ11,2011-11-21 13:00,21,33.8,33.8,32.98,33.2,895
VIZ11,2011-11-21 13:30,21,33.2,33.2,32.75,33.15,983
VIZ11,2011-11-21 14:00,21,33.2,33.46,32.6,32.75,1288
VIZ11,2011-11-21 14:30,21,32.75,32.9,32.65,32.85,1378
VIZ11,2011-11-21 15:00,21,32.9,33.05,32.85,32.95,1666
VIZ11,2011-11-21 15:30,21,32.95,32.95,32.95,32.95,5
VIZ11,2011-11-22 07:00,22,32.65,32.95,32.55,32.85,137
VIZ11,2011-11-22 07:30,22,32.95,33.35,32.95,33.1,315
VIZ11,2011-11-22 08:00,22,33.2,33.21,33,33.05,186
VIZ11,2011-11-22 08:30,22,33,33.2,32.57,32.8,2345
VIZ11,2011-11-22 09:00,22,32.75,33.05,32.65,32.75,1235
VIZ11,2011-11-22 09:30,22,32.7,33.2,32.7,33.05,1688
VIZ11,2011-11-22 10:00,22,33.05,33.25,32.98,33.14,1569
VIZ11,2011-11-22 10:30,22,33.14,33.3,33.05,33.05,927
VIZ11,2011-11-22 11:00,22,33.05,33.05,32.35,32.65,1484
VIZ11,2011-11-22 11:30,22,32.6,32.7,32.3,32.32,748
VIZ11,2011-11-22 12:00,22,32.3,32.45,32,32.25,941
VIZ11,2011-11-22 12:30,22,32.2,32.4,32.05,32.35,583
VIZ11,2011-11-22 13:00,22,32.35,32.53,32.25,32.35,430
VIZ11,2011-11-22 13:30,22,32.4,32.65,32.3,32.55,603
VIZ11,2011-11-22 14:00,22,32.5,32.6,32.2,32.3,975
VIZ11,2011-11-22 14:30,22,32.25,32.4,31.95,32.05,1315
VIZ11,2011-11-22 15:00,22,32.05,32.5,32.05,32.25,1691
VIZ11,2011-11-22 15:30,22,32.3,32.3,32.3,32.3,10
VIZ11,2011-11-23 07:00,23,32.9,33.05,32.85,32.95,147
VIZ11,2011-11-23 07:30,23,32.9,33.1,32.75,33,233
VIZ11,2011-11-23 08:00,23,32.96,33.05,32.7,32.8,159
VIZ11,2011-11-23 08:30,23,32.8,33.25,32.65,33.2,1614
VIZ11,2011-11-23 09:00,23,33.2,33.6,33,33.5,1461
VIZ11,2011-11-23 09:30,23,33.48,33.65,33.14,33.2,957
VIZ11,2011-11-23 10:00,23,33.2,33.4,33.1,33.3,801
VIZ11,2011-11-23 10:30,23,33.35,33.4,32.85,33.05,1005
VIZ11,2011-11-23 11:00,23,33.05,33.05,32.83,32.95,645
VIZ11,2011-11-23 11:30,23,33,33.1,32.75,32.85,436
VIZ11,2011-11-23 12:00,23,32.9,33,32.8,32.85,449
VIZ11,2011-11-23 12:30,23,32.8,33,32.8,32.95,855
VIZ11,2011-11-23 13:00,23,32.95,33.22,32.9,33.15,816
VIZ11,2011-11-23 13:30,23,33.13,33.27,33,33.25,570
VIZ11,2011-11-23 14:00,23,33.28,33.35,32.9,33.3,1414
VIZ11,2011-11-23 14:30,23,33.3,33.65,33,33.6,1870
VIZ11,2011-11-23 15:00,23,33.6,33.7,33.55,33.55,1632
VIZ11,2011-11-23 15:30,23,33.6,33.6,33.6,33.6,10
VIZ11,2011-11-25 07:00,25,34.15,34.2,33.9,33.9,116
VIZ11,2011-11-25 07:30,25,33.9,34.1,33.7,33.75,201
VIZ11,2011-11-25 08:00,25,33.75,33.85,33.6,33.6,231
VIZ11,2011-11-25 08:30,25,33.7,33.7,33,33.45,1132
VIZ11,2011-11-25 09:00,25,33.45,33.5,33,33.3,666
VIZ11,2011-11-25 09:30,25,33.3,33.4,33.1,33.4,336
VIZ11,2011-11-25 10:00,25,33.45,33.45,33.28,33.45,446
VIZ11,2011-11-25 10:30,25,33.45,33.95,33.4,33.9,881
VIZ11,2011-11-25 11:00,25,33.9,34.25,33.85,34,806
VIZ11,2011-11-25 11:30,25,34.05,34.15,33.85,34.15,627
VIZ11,2011-11-25 12:00,25,34.15,34.6,34.1,34.5,2165
VIZ11,2011-11-25 12:30,25,34.5,34.5,34.5,34.5,10
VIZ11,2011-11-28 07:00,28,32.6,32.6,32,32,1175
VIZ11,2011-11-28 07:30,28,31.95,32,31.68,31.7,500
VIZ11,2011-11-28 08:00,28,31.7,31.7,31.5,31.65,446
VIZ11,2011-11-28 08:30,28,31.6,31.75,31.35,31.7,1979
VIZ11,2011-11-28 09:00,28,31.75,31.9,31.72,31.83,632
VIZ11,2011-11-28 09:30,28,31.85,32.1,31.78,32.1,836
VIZ11,2011-11-28 10:00,28,32.1,32.15,31.95,32.1,452
VIZ11,2011-11-28 10:30,28,32,32.1,31.95,32.05,343
VIZ11,2011-11-28 11:00,28,32.05,32.2,32,32.2,312
VIZ11,2011-11-28 11:30,28,32.2,32.3,32.19,32.3,311
VIZ11,2011-11-28 12:00,28,32.3,32.4,31.95,32.05,780
VIZ11,2011-11-28 12:30,28,32,32.25,31.95,32.25,442
VIZ11,2011-11-28 13:00,28,32.25,32.3,32,32.25,363
VIZ11,2011-11-28 13:30,28,32.22,32.33,32.09,32.25,503
VIZ11,2011-11-28 14:00,28,32.2,32.65,32.1,32.45,1119
VIZ11,2011-11-28 14:30,28,32.5,32.65,32.25,32.25,1305
VIZ11,2011-11-28 15:00,28,32.25,32.25,31.95,31.95,1672
VIZ11,2011-11-28 15:30,28,32,32,32,32,1
VIZ11,2011-11-29 07:00,29,31.6,31.85,31.55,31.8,166
VIZ11,2011-11-29 07:30,29,31.85,32,31.7,31.9,246
VIZ11,2011-11-29 08:00,29,31.9,32.05,31.79,32,158
VIZ11,2011-11-29 08:30,29,31.9,32.4,31.9,32.15,1352
VIZ11,2011-11-29 09:00,29,32.05,32.35,31.75,31.85,1127
VIZ11,2011-11-29 09:30,29,31.9,32,31.65,31.9,480
VIZ11,2011-11-29 10:00,29,31.9,32.03,31.75,31.85,821
VIZ11,2011-11-29 10:30,29,31.85,31.95,31.65,31.85,412
VIZ11,2011-11-29 11:00,29,31.9,31.9,31.65,31.7,235
VIZ11,2011-11-29 11:30,29,31.75,31.94,31.7,31.85,349
VIZ11,2011-11-29 12:00,29,31.9,32.07,31.63,31.75,543
VIZ11,2011-11-29 12:30,29,31.8,32.01,31.68,31.95,436
VIZ11,2011-11-29 13:00,29,32,32.06,31.8,31.85,270
VIZ11,2011-11-29 13:30,29,31.85,31.85,31.6,31.7,1289
VIZ11,2011-11-29 14:00,29,31.65,31.75,31.35,31.55,797
VIZ11,2011-11-29 14:30,29,31.5,31.75,31.3,31.6,1110
VIZ11,2011-11-29 15:00,29,31.6,31.6,31.35,31.35,922
VIZ11,2011-11-29 15:30,29,31.35,31.35,31.35,31.35,10
VIZ11,2011-11-30 07:00,30,30.5,30.5,29.25,29.46,428
VIZ11,2011-11-30 07:30,30,29.5,29.5,29.18,29.18,586
VIZ11,2011-11-30 08:00,30,29.15,29.35,29.09,29.35,398
VIZ11,2011-11-30 08:30,30,29.3,29.6,29.1,29.2,2850
VIZ11,2011-11-30 09:00,30,29.15,29.38,29.01,29.2,2073
VIZ11,2011-11-30 09:30,30,29.23,29.25,28.82,28.82,1721
VIZ11,2011-11-30 10:00,30,28.85,29.1,28.85,29.1,915
VIZ11,2011-11-30 10:30,30,29.1,29.15,28.95,29,827
VIZ11,2011-11-30 11:00,30,29,29.15,29,29.1,678
VIZ11,2011-11-30 11:30,30,29.1,29.15,28.95,28.95,413
VIZ11,2011-11-30 12:00,30,28.95,29,28.85,29,579
VIZ11,2011-11-30 12:30,30,29,29.1,28.93,29,647
VIZ11,2011-11-30 13:00,30,29.05,29.1,28.95,28.95,598
VIZ11,2011-11-30 13:30,30,28.95,29.1,28.89,28.95,455
VIZ11,2011-11-30 14:00,30,28.95,29,28.75,28.8,686
VIZ11,2011-11-30 14:30,30,28.75,28.8,28.4,28.5,1752
VIZ11,2011-11-30 15:00,30,28.5,28.65,28.25,28.3,2788
VIZ11,2011-12-01 07:00,1,28.35,28.5,28.35,28.35,773
VIZ11,2011-12-01 07:30,1,28.35,28.65,28.35,28.55,212
VIZ11,2011-12-01 08:00,1,28.55,28.68,28.54,28.6,237
VIZ11,2011-12-01 08:30,1,28.65,28.75,28.05,28.1,1418
VIZ11,2011-12-01 09:00,1,28.1,28.2,27.75,27.85,1481
VIZ11,2011-12-01 09:30,1,27.87,28.17,27.85,28.15,1009
VIZ11,2011-12-01 10:00,1,28.13,28.49,28,28.4,1047
VIZ11,2011-12-01 10:30,1,28.45,28.5,28.15,28.2,869
VIZ11,2011-12-01 11:00,1,28.2,28.4,28.2,28.2,268
VIZ11,2011-12-01 11:30,1,28.2,28.4,28.15,28.4,459
VIZ11,2011-12-01 12:00,1,28.35,28.35,28.15,28.15,394
VIZ11,2011-12-01 12:30,1,28.1,28.15,27.75,27.75,541
VIZ11,2011-12-01 13:00,1,27.75,27.85,27.7,27.8,345
VIZ11,2011-12-01 13:30,1,27.85,27.9,27.7,27.8,246
VIZ11,2011-12-01 14:00,1,27.85,27.87,27.7,27.7,373
VIZ11,2011-12-01 14:30,1,27.7,28,27.7,27.9,751
VIZ11,2011-12-01 15:00,1,27.85,28.1,27.85,27.9,1137
VIZ11,2011-12-02 07:00,2,27.06,27.9,26.55,26.55,829
VIZ11,2011-12-02 07:30,2,26.95,27.1,26.75,26.98,405
VIZ11,2011-12-02 08:00,2,26.95,27.1,26.9,27.1,256
VIZ11,2011-12-02 08:30,2,27.1,27.38,27,27.15,1876
VIZ11,2011-12-02 09:00,2,27.15,27.17,26.5,26.65,2210
VIZ11,2011-12-02 09:30,2,26.65,26.99,26.6,26.95,2143
VIZ11,2011-12-02 10:00,2,27,27.4,26.9,27.2,992
VIZ11,2011-12-02 10:30,2,27.2,27.55,27.08,27.4,733
VIZ11,2011-12-02 11:00,2,27.4,27.6,27.35,27.45,296
VIZ11,2011-12-02 11:30,2,27.45,27.47,27.15,27.2,351
VIZ11,2011-12-02 12:00,2,27.25,27.5,27.2,27.45,514
VIZ11,2011-12-02 12:30,2,27.5,27.55,27.34,27.5,181
VIZ11,2011-12-02 13:00,2,27.5,27.7,27.5,27.6,463
VIZ11,2011-12-02 13:30,2,27.6,27.8,27.48,27.7,524
VIZ11,2011-12-02 14:00,2,27.75,27.75,27.5,27.65,585
VIZ11,2011-12-02 14:30,2,27.7,27.95,27.65,27.95,769
VIZ11,2011-12-02 15:00,2,27.95,28,27.75,27.8,917
VIZ11,2011-12-05 07:00,5,26.8,26.9,26.65,26.65,162
VIZ11,2011-12-05 07:30,5,26.7,26.7,26.5,26.57,165
VIZ11,2011-12-05 08:00,5,26.55,26.7,26.45,26.5,237
VIZ11,2011-12-05 08:30,5,26.6,26.85,26.55,26.65,855
VIZ11,2011-12-05 09:00,5,26.7,26.85,26.65,26.7,485
VIZ11,2011-12-05 09:30,5,26.65,26.85,26.59,26.8,657
VIZ11,2011-12-05 10:00,5,26.8,27,26.75,26.95,459
VIZ11,2011-12-05 10:30,5,26.9,27.02,26.9,27,431
VIZ11,2011-12-05 11:00,5,26.95,26.95,26.85,26.95,415
VIZ11,2011-12-05 11:30,5,26.95,26.95,26.8,26.9,335
VIZ11,2011-12-05 12:00,5,26.9,27,26.85,26.95,791
VIZ11,2011-12-05 12:30,5,26.9,27.7,26.85,27.46,963
VIZ11,2011-12-05 13:00,5,27.52,27.9,27.52,27.6,618
VIZ11,2011-12-05 13:30,5,27.6,27.8,27.6,27.6,440
VIZ11,2011-12-05 14:00,5,27.65,28.3,27.5,28.17,1376
VIZ11,2011-12-05 14:30,5,28.15,28.25,27.9,28,1266
VIZ11,2011-12-05 15:00,5,27.95,27.95,27.75,27.85,1066
VIZ11,2011-12-05 15:30,5,27.8,27.8,27.8,27.8,5
VIZ11,2011-12-06 07:00,6,27.65,27.9,27.65,27.9,39
VIZ11,2011-12-06 07:30,6,27.9,28.25,27.9,28.05,241
VIZ11,2011-12-06 08:00,6,28.08,28.1,27.88,28,171
VIZ11,2011-12-06 08:30,6,28,28.15,27.85,27.95,1583
VIZ11,2011-12-06 09:00,6,27.93,28,27.65,27.7,602
VIZ11,2011-12-06 09:30,6,27.65,27.92,27.55,27.9,528
VIZ11,2011-12-06 10:00,6,27.85,27.9,27.7,27.84,297
VIZ11,2011-12-06 10:30,6,27.85,28.15,27.8,27.85,695
VIZ11,2011-12-06 11:00,6,27.85,28,27.8,27.9,174
VIZ11,2011-12-06 11:30,6,27.9,28,27.8,27.95,182
VIZ11,2011-12-06 12:00,6,28,28.05,27.79,27.8,350
VIZ11,2011-12-06 12:30,6,27.8,27.82,27.69,27.8,183
VIZ11,2011-12-06 13:00,6,27.85,27.85,27.75,27.8,124
VIZ11,2011-12-06 13:30,6,27.75,27.75,27.45,27.55,353
VIZ11,2011-12-06 14:00,6,27.55,27.89,27.4,27.89,925
VIZ11,2011-12-06 14:30,6,27.85,27.96,27.7,27.85,765
VIZ11,2011-12-06 15:00,6,27.85,28.2,27.85,28.1,1762
VIZ11,2011-12-06 15:30,6,28.1,28.1,28.1,28.1,94
VIZ11,2011-12-07 07:00,7,28.1,28.6,27.85,28.45,409
VIZ11,2011-12-07 07:30,7,28.4,28.5,28.05,28.25,223
VIZ11,2011-12-07 08:00,7,28.32,28.32,28.04,28.25,125
VIZ11,2011-12-07 08:30,7,28.25,29.05,28.2,28.85,1400
VIZ11,2011-12-07 09:00,7,28.9,29.02,28.68,29,1042
VIZ11,2011-12-07 09:30,7,29,29.1,28.85,28.85,700
VIZ11,2011-12-07 10:00,7,28.85,28.9,28.74,28.75,848
VIZ11,2011-12-07 10:30,7,28.7,28.74,28.55,28.7,390
VIZ11,2011-12-07 11:00,7,28.65,28.95,28.55,28.6,669
VIZ11,2011-12-07 11:30,7,28.65,28.75,28.58,28.75,802
VIZ11,2011-12-07 12:00,7,28.7,28.9,28.7,28.8,375
VIZ11,2011-12-07 12:30,7,28.8,29.05,28.8,28.95,485
VIZ11,2011-12-07 13:00,7,28.95,29.22,28.95,29.1,678
VIZ11,2011-12-07 13:30,7,29.1,29.6,29.1,29.5,1055
VIZ11,2011-12-07 14:00,7,29.5,29.6,29.05,29.13,984
VIZ11,2011-12-07 14:30,7,29.1,29.15,28.29,28.7,3203
VIZ11,2011-12-07 15:00,7,28.7,28.71,28.55,28.55,1357
VIZ11,2011-12-07 15:30,7,28.6,28.6,28.6,28.6,3
VIZ11,2011-12-08 07:00,8,28.65,28.85,28.65,28.65,105
VIZ11,2011-12-08 07:30,8,28.6,29.15,27.9,29,501
VIZ11,2011-12-08 08:00,8,29,29.9,28.95,29.75,777
VIZ11,2011-12-08 08:30,8,29.8,29.8,29.35,29.65,839
VIZ11,2011-12-08 09:00,8,29.67,29.87,29.6,29.8,896
VIZ11,2011-12-08 09:30,8,29.85,29.9,29.35,29.63,816
VIZ11,2011-12-08 10:00,8,29.63,30,29.6,29.9,1282
VIZ11,2011-12-08 10:30,8,29.9,30,29.75,29.85,780
VIZ11,2011-12-08 11:00,8,29.9,29.95,29.7,29.9,146
VIZ11,2011-12-08 11:30,8,29.9,30,29.75,29.75,323
VIZ11,2011-12-08 12:00,8,29.8,30.35,29.8,30.11,1108
VIZ11,2011-12-08 12:30,8,30.15,30.2,29.98,30,410
VIZ11,2011-12-08 13:00,8,30.05,30.2,29.9,30,190
VIZ11,2011-12-08 13:30,8,30.03,30.35,29.9,30.3,713
VIZ11,2011-12-08 14:00,8,30.3,30.3,29.8,29.85,488
VIZ11,2011-12-08 14:30,8,29.85,30.5,29.5,30.2,1245
VIZ11,2011-12-08 15:00,8,30.2,30.2,30.05,30.15,1403
VIZ11,2011-12-08 15:30,8,30.15,30.15,30.15,30.15,5
VIZ11,2011-12-09 07:00,9,29.3,29.45,29.05,29.3,183
VIZ11,2011-12-09 07:30,9,29.25,29.6,29.23,29.35,220
VIZ11,2011-12-09 08:00,9,29.42,29.6,29.4,29.55,48
VIZ11,2011-12-09 08:30,9,29.55,29.65,28.75,28.9,1290
VIZ11,2011-12-09 09:00,9,28.9,28.9,28.7,28.8,813
VIZ11,2011-12-09 09:30,9,28.8,28.95,28.63,28.65,691
VIZ11,2011-12-09 10:00,9,28.6,28.6,28.25,28.3,676
VIZ11,2011-12-09 10:30,9,28.3,28.3,28.05,28.2,752
VIZ11,2011-12-09 11:00,9,28.2,28.3,28.15,28.2,285
VIZ11,2011-12-09 11:30,9,28.2,28.25,28.05,28.1,373
VIZ11,2011-12-09 12:00,9,28.1,28.25,28.1,28.12,361
VIZ11,2011-12-09 12:30,9,28.13,28.17,28.08,28.1,376
VIZ11,2011-12-09 13:00,9,28.1,28.17,28,28.05,270
VIZ11,2011-12-09 13:30,9,28,28,27.75,27.8,423
VIZ11,2011-12-09 14:00,9,27.82,28.02,27.75,27.8,458
VIZ11,2011-12-09 14:30,9,27.77,27.85,27.55,27.65,978
VIZ11,2011-12-09 15:00,9,27.65,27.65,27.15,27.15,1813
VIZ11,2011-12-09 15:30,9,27.2,27.2,27.2,27.2,25
VIZ11,2011-12-12 07:00,12,27.9,28.1,27.8,28.1,170
VIZ11,2011-12-12 07:30,12,28.05,28.15,27.95,28,122
VIZ11,2011-12-12 08:00,12,28.1,28.29,28,28.2,117
VIZ11,2011-12-12 08:30,12,28.2,28.4,28.05,28.3,1138
VIZ11,2011-12-12 09:00,12,28.25,28.5,28.15,28.4,1049
VIZ11,2011-12-12 09:30,12,28.4,28.5,28.3,28.35,588
VIZ11,2011-12-12 10:00,12,28.39,28.56,28.2,28.35,781
VIZ11,2011-12-12 10:30,12,28.35,28.95,28.35,28.85,1178
VIZ11,2011-12-12 11:00,12,28.9,28.9,28.7,28.7,447
VIZ11,2011-12-12 11:30,12,28.7,28.73,28.4,28.45,448
VIZ11,2011-12-12 12:00,12,28.45,28.6,28.45,28.48,180
VIZ11,2011-12-12 12:30,12,28.5,28.5,28.35,28.45,344
VIZ11,2011-12-12 13:00,12,28.4,28.45,28.25,28.3,680
VIZ11,2011-12-12 13:30,12,28.35,28.45,28.15,28.2,533
VIZ11,2011-12-12 14:00,12,28.15,28.25,27.95,28,941
VIZ11,2011-12-12 14:30,12,28,28.05,27.5,27.55,1149
VIZ11,2011-12-12 15:00,12,27.5,27.6,27.35,27.55,1164
VIZ11,2011-12-12 15:30,12,27.6,27.6,27.6,27.6,1
VIZ11,2011-12-13 07:00,13,27,27.6,26.9,27.03,402
VIZ11,2011-12-13 07:30,13,27.05,27.15,26.9,26.98,137
VIZ11,2011-12-13 08:00,13,26.95,27.01,26.92,26.93,113
VIZ11,2011-12-13 08:30,13,26.9,26.95,26.05,26.2,1351
VIZ11,2011-12-13 09:00,13,26.2,26.31,26,26.3,11225
VIZ11,2011-12-13 09:30,13,26.35,26.7,26.25,26.65,649
VIZ11,2011-12-13 10:00,13,26.65,27,26.6,26.6,815
VIZ11,2011-12-13 10:30,13,26.6,26.6,26.25,26.3,746
VIZ11,2011-12-13 11:00,13,26.25,26.35,26.25,26.33,343
VIZ11,2011-12-13 11:30,13,26.3,26.45,26.22,26.25,5297
VIZ11,2011-12-13 12:00,13,26.25,26.3,26.15,26.2,324
VIZ11,2011-12-13 12:30,13,26.25,26.3,26.1,26.13,261
VIZ11,2011-12-13 13:00,13,26.1,26.6,25.99,26.3,805
VIZ11,2011-12-13 13:30,13,26.3,26.95,26.3,26.85,935
VIZ11,2011-12-13 14:00,13,26.9,27.25,26.6,27.2,756
VIZ11,2011-12-13 14:30,13,27.2,27.9,27.2,27.3,1927
VIZ11,2011-12-13 15:00,13,27.3,27.35,27.05,27.05,590
VIZ11,2011-12-13 15:30,13,27.05,27.05,27.05,27.05,4
VIZ11,2011-12-14 07:00,14,27,27,26.85,26.85,65
VIZ11,2011-12-14 07:30,14,26.9,27.1,26.85,27.05,134
VIZ11,2011-12-14 08:00,14,27.1,27.41,27.05,27.35,456
VIZ11,2011-12-14 08:30,14,27.35,27.63,26.9,27.4,1441
VIZ11,2011-12-14 09:00,14,27.45,27.9,27.4,27.6,818
VIZ11,2011-12-14 09:30,14,27.65,28.06,27.5,28.05,992
VIZ11,2011-12-14 10:00,14,28.1,28.25,27.95,28.05,741
VIZ11,2011-12-14 10:30,14,28.05,28.3,27.95,27.95,708
VIZ11,2011-12-14 11:00,14,28,28.05,27.65,27.65,871
VIZ11,2011-12-14 11:30,14,27.65,27.65,27.25,27.45,720
VIZ11,2011-12-14 12:00,14,27.4,27.53,27.1,27.1,987
VIZ11,2011-12-14 12:30,14,27.1,27.33,26.95,27.3,1052
VIZ11,2011-12-14 13:00,14,27.3,27.5,27.15,27.2,1165
VIZ11,2011-12-14 13:30,14,27.22,27.65,27.2,27.45,1041
VIZ11,2011-12-14 14:00,14,27.45,27.67,27.25,27.25,987
VIZ11,2011-12-14 14:30,14,27.25,27.4,26.9,27.1,1501
VIZ11,2011-12-14 15:00,14,27.15,27.15,26.9,27.05,867
VIZ11,2011-12-14 15:30,14,27.1,27.1,27.1,27.1,9
VIZ11,2011-12-15 07:00,15,26.55,26.55,26.25,26.3,85
VIZ11,2011-12-15 07:30,15,26.3,26.3,25.95,25.95,335
VIZ11,2011-12-15 08:00,15,25.9,26,25.85,25.9,169
VIZ11,2011-12-15 08:30,15,25.95,25.95,25.6,25.7,897
VIZ11,2011-12-15 09:00,15,25.7,26.2,25.6,26,1061
VIZ11,2011-12-15 09:30,15,26.05,26.6,26.05,26.4,815
VIZ11,2011-12-15 10:00,15,26.35,26.36,26,26.05,523
VIZ11,2011-12-15 10:30,15,26,26.1,25.85,26,442
VIZ11,2011-12-15 11:00,15,26,26.1,25.9,25.95,548
VIZ11,2011-12-15 11:30,15,25.9,26.05,25.87,26.03,334
VIZ11,2011-12-15 12:00,15,26.05,26.1,25.95,26.05,212
VIZ11,2011-12-15 12:30,15,26.05,26.2,25.93,26.05,260
VIZ11,2011-12-15 13:00,15,26.05,26.1,25.95,26.1,276
VIZ11,2011-12-15 13:30,15,26.1,26.25,26.05,26.15,215
VIZ11,2011-12-15 14:00,15,26.15,26.2,25.98,26.1,267
VIZ11,2011-12-15 14:30,15,26.1,26.25,26,26.25,383
VIZ11,2011-12-15 15:00,15,26.25,26.4,26.1,26.35,905
VIZ11,2011-12-15 15:30,15,26.35,26.35,26.35,26.35,1
VIZ11,2011-12-16 07:00,16,25.5,25.6,25.45,25.5,151
VIZ11,2011-12-16 07:30,16,25.55,25.65,25.45,25.54,116
VIZ11,2011-12-16 08:00,16,25.5,25.65,25.45,25.6,236
VIZ11,2011-12-16 08:30,16,25.55,25.6,25.2,25.25,3525
VIZ11,2011-12-16 09:00,16,25.25,25.45,25.1,25.4,822
VIZ11,2011-12-16 09:30,16,25.45,25.6,25.2,25.45,829
VIZ11,2011-12-16 10:00,16,25.4,25.6,25.31,25.48,1187
VIZ11,2011-12-16 10:30,16,25.45,25.8,25.35,25.75,1119
VIZ11,2011-12-16 11:00,16,25.8,26,25.7,25.9,565
VIZ11,2011-12-16 11:30,16,25.92,26.3,25.9,25.95,681
VIZ11,2011-12-16 12:00,16,25.95,26.05,25.75,25.95,431
VIZ11,2011-12-16 12:30,16,25.95,26.1,25.85,26.1,241
VIZ11,2011-12-16 13:00,16,26,26.41,26,26.35,430
VIZ11,2011-12-16 13:30,16,26.35,26.35,25.95,26.04,436
VIZ11,2011-12-16 14:00,16,26,26.1,25.85,26.05,372
VIZ11,2011-12-16 14:30,16,26.05,26.05,25.7,26,1091
VIZ11,2011-12-16 15:00,16,26,26.1,25.88,26.05,1168
VIZ11,2011-12-16 15:30,16,26.1,26.1,26.1,26.1,3
VIZ11,2011-12-19 07:00,19,25.55,25.8,25.55,25.59,336
VIZ11,2011-12-19 07:30,19,25.55,26.1,25.55,25.59,311
VIZ11,2011-12-19 08:00,19,25.6,25.7,25.55,25.65,334
VIZ11,2011-12-19 08:30,19,25.65,25.7,25.45,25.45,1777
VIZ11,2011-12-19 09:00,19,25.5,25.7,25.5,25.63,1771
VIZ11,2011-12-19 09:30,19,25.6,25.92,25.45,25.85,1173
VIZ11,2011-12-19 10:00,19,25.85,26.05,25.8,25.8,929
VIZ11,2011-12-19 10:30,19,25.85,26.2,25.75,26,1405
VIZ11,2011-12-19 11:00,19,26,26,25.55,25.55,1083
VIZ11,2011-12-19 11:30,19,25.6,25.75,25.6,25.6,396
VIZ11,2011-12-19 12:00,19,25.55,25.66,25.54,25.54,480
VIZ11,2011-12-19 12:30,19,25.53,25.7,25.2,25.25,551
VIZ11,2011-12-19 13:00,19,25.25,25.45,25.25,25.4,197
VIZ11,2011-12-19 13:30,19,25.4,25.5,25.34,25.34,225
VIZ11,2011-12-19 14:00,19,25.35,25.72,25.3,25.65,1214
VIZ11,2011-12-19 14:30,19,25.7,25.77,25.51,25.6,3544
VIZ11,2011-12-19 15:00,19,25.6,25.65,25.5,25.6,1085
VIZ11,2011-12-19 15:30,19,25.65,25.65,25.65,25.65,30
VIZ11,2011-12-20 07:00,20,24.75,24.9,24.6,24.65,94
VIZ11,2011-12-20 07:30,20,24.65,24.65,24.3,24.35,281
VIZ11,2011-12-20 08:00,20,24.35,24.45,24.28,24.29,189
VIZ11,2011-12-20 08:30,20,24.25,24.35,23.9,24.1,2210
VIZ11,2011-12-20 09:00,20,24.1,24.3,24,24,1341
VIZ11,2011-12-20 09:30,20,24.05,24.05,23.93,24,4831
VIZ11,2011-12-20 10:00,20,23.99,24.1,23.95,24.05,798
VIZ11,2011-12-20 10:30,20,24.05,24.2,24.04,24.15,884
VIZ11,2011-12-20 11:00,20,24.2,24.2,24.15,24.15,465
VIZ11,2011-12-20 11:30,20,24.2,24.2,24.1,24.15,334
VIZ11,2011-12-20 12:00,20,24.15,24.15,23.95,24.05,936
VIZ11,2011-12-20 12:30,20,24.09,24.1,23.86,23.86,719
VIZ11,2011-12-20 13:00,20,23.85,23.95,23.75,23.85,691
VIZ11,2011-12-20 13:30,20,23.8,23.85,23.65,23.73,600
VIZ11,2011-12-20 14:00,20,23.73,23.75,23.62,23.7,649
VIZ11,2011-12-20 14:30,20,23.7,23.75,23.5,23.65,1723
VIZ11,2011-12-20 15:00,20,23.65,23.9,23.55,23.8,1588
VIZ11,2011-12-20 15:30,20,23.85,23.85,23.85,23.85,79
VIZ11,2011-12-21 07:00,21,23.95,24.28,23.9,24.28,30
VIZ11,2011-12-21 07:30,21,24.23,24.23,23.9,24,43
VIZ11,2011-12-21 08:00,21,23.85,23.85,23.65,23.7,172