VIZ12,2012-03-27 08:30,27,25.65,25.65,25.65,25.65,4
VIZ12,2012-03-27 09:00,27,25.65,25.65,25.65,25.65,2
VIZ12,2012-03-27 09:30,27,25.65,25.7,25.65,25.7,2
VIZ12,2012-03-27 10:00,27,25.75,25.75,25.75,25.75,2
VIZ12,2012-03-27 10:30,27,25.7,25.75,25.65,25.65,29
VIZ12,2012-03-27 11:00,27,25.62,25.64,25.6,25.64,8
VIZ12,2012-03-27 11:30,27,25.65,25.65,25.64,25.64,2
VIZ12,2012-03-27 12:00,27,25.67,25.84,25.67,25.84,17
VIZ12,2012-03-27 12:30,27,25.85,26,25.85,25.9,9
VIZ12,2012-03-27 13:00,27,25.78,25.9,25.78,25.9,16
VIZ12,2012-03-27 14:00,27,25.8,25.83,25.8,25.83,2
VIZ12,2012-03-27 14:30,27,25.79,25.95,25.79,25.95,10
VIZ12,2012-03-27 15:00,27,26,26.2,26,26.2,15
VIZ12,2012-03-28 08:30,28,26,26.06,26,26.02,17
VIZ12,2012-03-28 09:00,28,25.92,25.97,25.92,25.94,13
VIZ12,2012-03-28 09:30,28,26.05,26.15,26.05,26.15,4
VIZ12,2012-03-28 10:30,28,26.2,26.4,26.2,26.4,17
VIZ12,2012-03-28 12:00,28,26.5,26.5,26.5,26.5,1
VIZ12,2012-03-28 12:30,28,26.55,26.55,26.55,26.55,1
VIZ12,2012-03-28 13:00,28,26.55,26.56,26.53,26.53,5
VIZ12,2012-03-28 13:30,28,26.4,26.4,26.35,26.35,2
VIZ12,2012-03-28 14:00,28,26.27,26.45,26.27,26.42,14
VIZ12,2012-03-28 14:30,28,26.2,26.2,26.2,26.2,1
VIZ12,2012-03-29 07:30,29,25.9,26.2,25.9,26.2,51
VIZ12,2012-03-29 08:00,29,26.2,26.45,26.2,26.44,33
VIZ12,2012-03-29 08:30,29,26.35,26.45,26.2,26.45,23
VIZ12,2012-03-29 09:00,29,26.25,26.25,26.08,26.25,23
VIZ12,2012-03-29 10:00,29,26.25,26.25,26.15,26.15,4
VIZ12,2012-03-29 10:30,29,26.27,26.27,26.27,26.27,1
VIZ12,2012-03-29 11:00,29,26.2,26.3,26.2,26.3,3
VIZ12,2012-03-29 12:00,29,26.3,26.39,26.28,26.3,60
VIZ12,2012-03-29 13:00,29,26.15,26.15,26.15,26.15,3
VIZ12,2012-03-29 13:30,29,26.18,26.21,26.05,26.05,8
VIZ12,2012-03-29 14:00,29,25.97,25.97,25.97,25.97,11
VIZ12,2012-03-29 14:30,29,26,26,26,26,1
VIZ12,2012-03-29 15:00,29,26.03,26.05,26.03,26.05,7
VIZ12,2012-03-30 07:30,30,25.81,25.81,25.81,25.81,1
VIZ12,2012-03-30 08:00,30,25.5,25.5,25.5,25.5,1
VIZ12,2012-03-30 10:00,30,25.6,25.6,25.6,25.6,1
VIZ12,2012-03-30 11:30,30,25.7,25.75,25.7,25.75,2
VIZ12,2012-03-30 12:00,30,25.8,25.8,25.77,25.77,13
VIZ12,2012-03-30 14:30,30,25.8,25.8,25.8,25.8,2
VIZ12,2012-03-30 15:00,30,25.67,25.72,25.67,25.7,4
VIZ12,2012-04-02 07:30,2,25.5,25.5,25.5,25.5,1
VIZ12,2012-04-02 10:00,2,25.39,25.39,25.39,25.39,1
VIZ12,2012-04-02 10:30,2,25.38,25.4,25.38,25.4,3
VIZ12,2012-04-02 13:00,2,25.6,25.6,25.6,25.6,2
VIZ12,2012-04-02 13:30,2,25.65,25.65,25.65,25.65,1
VIZ12,2012-04-02 14:30,2,25.56,25.56,25.56,25.56,1
VIZ12,2012-04-03 08:30,3,25.65,25.74,25.45,25.61,23
VIZ12,2012-04-03 09:00,3,25.57,25.72,25.45,25.55,32
VIZ12,2012-04-03 10:00,3,25.51,25.57,25.43,25.57,7
VIZ12,2012-04-03 10:30,3,25.65,25.65,25.63,25.63,4
VIZ12,2012-04-03 11:00,3,25.65,25.7,25.64,25.7,6
VIZ12,2012-04-03 11:30,3,25.7,25.7,25.7,25.7,2
VIZ12,2012-04-03 12:00,3,25.7,25.7,25.7,25.7,1
VIZ12,2012-04-03 13:00,3,25.7,25.9,25.67,25.77,10
VIZ12,2012-04-03 13:30,3,25.95,26,25.6,25.66,165
VIZ12,2012-04-03 14:00,3,25.59,25.8,25.55,25.7,100
VIZ12,2012-04-03 14:30,3,25.7,25.7,25.55,25.6,66
VIZ12,2012-04-03 15:00,3,25.55,25.6,25.55,25.59,20
VIZ12,2012-04-04 07:00,4,25.73,25.78,25.73,25.78,3
VIZ12,2012-04-04 07:30,4,26,26,26,26,1
VIZ12,2012-04-04 08:00,4,26,26,26,26,1
VIZ12,2012-04-04 08:30,4,25.85,25.85,25.85,25.85,3
VIZ12,2012-04-04 09:00,4,25.85,26.05,25.85,26.05,47
VIZ12,2012-04-04 09:30,4,26.05,26.1,26.05,26.1,90
VIZ12,2012-04-04 10:30,4,25.95,25.95,25.95,25.95,1
VIZ12,2012-04-04 11:00,4,25.9,25.9,25.9,25.9,1
VIZ12,2012-04-04 11:30,4,25.9,25.9,25.9,25.9,1
VIZ12,2012-04-04 12:00,4,26,26,26,26,40
VIZ12,2012-04-04 12:30,4,25.95,26,25.85,25.95,11
VIZ12,2012-04-04 13:00,4,25.95,26,25.95,26,19
VIZ12,2012-04-04 13:30,4,25.96,25.97,25.96,25.97,2
VIZ12,2012-04-04 14:00,4,25.92,25.93,25.68,25.7,34
VIZ12,2012-04-04 14:30,4,25.64,25.7,25.64,25.7,3
VIZ12,2012-04-04 15:00,4,25.7,25.73,25.68,25.73,27
VIZ12,2012-04-05 09:00,5,25.85,25.85,25.85,25.85,6
VIZ12,2012-04-05 09:30,5,25.85,25.85,25.85,25.85,1
VIZ12,2012-04-05 10:00,5,25.6,25.6,25.54,25.6,57
VIZ12,2012-04-05 11:00,5,25.75,25.75,25.75,25.75,1
VIZ12,2012-04-05 11:30,5,25.75,25.8,25.75,25.8,7
VIZ12,2012-04-05 12:30,5,25.8,25.8,25.79,25.8,4
VIZ12,2012-04-05 13:30,5,25.9,25.9,25.9,25.9,1
VIZ12,2012-04-05 14:00,5,25.9,25.9,25.9,25.9,5
VIZ12,2012-04-05 14:30,5,25.8,25.85,25.75,25.75,22
VIZ12,2012-04-05 15:00,5,25.85,25.95,25.85,25.95,40
VIZ12,2012-04-09 07:00,9,26.3,26.3,26.2,26.2,6
VIZ12,2012-04-09 07:30,9,26.32,26.32,26.27,26.27,3
VIZ12,2012-04-09 08:00,9,26.15,26.35,26.15,26.35,3
VIZ12,2012-04-09 08:30,9,26.35,26.4,26.35,26.4,5
VIZ12,2012-04-09 09:00,9,26.33,26.33,26.33,26.33,3
VIZ12,2012-04-09 10:00,9,26.25,26.35,26.25,26.35,57
VIZ12,2012-04-09 10:30,9,26.38,26.38,26.35,26.35,26
VIZ12,2012-04-09 11:00,9,26.35,26.35,26.35,26.35,25
VIZ12,2012-04-09 11:30,9,26.19,26.19,26.19,26.19,1
VIZ12,2012-04-09 12:00,9,26.25,26.25,26.21,26.21,2
VIZ12,2012-04-09 12:30,9,26.24,26.24,26.24,26.24,1
VIZ12,2012-04-09 13:00,9,26.22,26.22,26.22,26.22,1
VIZ12,2012-04-09 14:00,9,26.25,26.33,26.25,26.33,18
VIZ12,2012-04-09 14:30,9,26.35,26.4,26.3,26.4,133
VIZ12,2012-04-09 15:00,9,26.4,26.55,26.4,26.55,26
VIZ12,2012-04-10 08:30,10,26.5,26.55,26.45,26.54,9
VIZ12,2012-04-10 09:00,10,26.55,26.8,26.54,26.65,8
VIZ12,2012-04-10 09:30,10,26.61,26.85,26.61,26.85,7
VIZ12,2012-04-10 10:30,10,26.95,27.34,26.95,27.34,21
VIZ12,2012-04-10 11:00,10,27.27,27.4,27.23,27.4,9
VIZ12,2012-04-10 11:30,10,27.37,27.48,27.37,27.48,3
VIZ12,2012-04-10 12:00,10,27.39,27.55,27.39,27.55,3
VIZ12,2012-04-10 12:30,10,27.32,27.32,27.32,27.32,2
VIZ12,2012-04-10 13:00,10,27.55,27.55,27.25,27.42,9
VIZ12,2012-04-10 13:30,10,27.42,27.42,27.42,27.42,2
VIZ12,2012-04-10 14:00,10,27.4,27.41,27.4,27.41,2
VIZ12,2012-04-10 14:30,10,27.5,27.5,27.5,27.5,2
VIZ12,2012-04-10 15:00,10,27.5,27.5,27.44,27.45,16
VIZ12,2012-04-11 07:00,11,27.26,27.26,27.1,27.1,3
VIZ12,2012-04-11 08:30,11,26.85,26.85,26.85,26.85,1
VIZ12,2012-04-11 10:00,11,27.05,27.05,27.05,27.05,2
VIZ12,2012-04-11 10:30,11,27.1,27.2,27.09,27.09,27
VIZ12,2012-04-11 11:00,11,27.2,27.2,27.2,27.2,2
VIZ12,2012-04-11 11:30,11,27,27,27,27,19
VIZ12,2012-04-11 12:00,11,27,27,27,27,6
VIZ12,2012-04-11 12:30,11,27,27.05,26.99,27,33
VIZ12,2012-04-11 13:00,11,27.05,27.05,27.05,27.05,1
VIZ12,2012-04-11 14:30,11,27.15,27.3,27.15,27.3,13
VIZ12,2012-04-11 15:00,11,27.3,27.45,27.3,27.45,17
VIZ12,2012-04-12 08:00,12,27.51,27.51,27.51,27.51,1
VIZ12,2012-04-12 08:30,12,27.4,27.4,27.15,27.15,4
VIZ12,2012-04-12 09:00,12,26.95,27.11,26.94,27.11,19
VIZ12,2012-04-12 09:30,12,27.15,27.15,27.07,27.15,11
VIZ12,2012-04-12 10:30,12,27.15,27.15,27.05,27.05,17
VIZ12,2012-04-12 11:00,12,27.05,27.1,27.05,27.05,43
VIZ12,2012-04-12 11:30,12,27.1,27.1,27,27.05,56
VIZ12,2012-04-12 12:00,12,27,27,26.95,26.95,33
VIZ12,2012-04-12 12:30,12,26.95,26.95,26.95,26.95,1
VIZ12,2012-04-12 13:00,12,26.95,26.95,26.9,26.9,5
VIZ12,2012-04-12 13:30,12,26.9,26.9,26.9,26.9,4
VIZ12,2012-04-12 14:00,12,26.9,26.9,26.85,26.85,16
VIZ12,2012-04-12 14:30,12,26.8,26.8,26.6,26.6,34
VIZ12,2012-04-12 15:00,12,26.65,26.7,26.35,26.35,21
VIZ12,2012-04-13 07:00,13,26.59,26.59,26.59,26.59,1
VIZ12,2012-04-13 09:00,13,26.8,26.8,26.65,26.7,6
VIZ12,2012-04-13 09:30,13,26.85,26.9,26.85,26.9,3
VIZ12,2012-04-13 11:00,13,26.95,26.95,26.95,26.95,1
VIZ12,2012-04-13 11:30,13,26.85,26.87,26.75,26.87,3
VIZ12,2012-04-13 13:00,13,27.05,27.05,27.05,27.05,1
VIZ12,2012-04-13 14:00,13,26.85,26.85,26.85,26.85,1
VIZ12,2012-04-13 14:30,13,27.15,27.15,27.15,27.15,2
VIZ12,2012-04-13 15:00,13,27.2,27.2,27.2,27.2,1
VIZ12,2012-04-16 07:30,16,26.96,26.96,26.96,26.96,1
VIZ12,2012-04-16 08:30,16,26.6,27,26.6,27,4
VIZ12,2012-04-16 09:00,16,27.15,27.2,27.15,27.2,3
VIZ12,2012-04-16 09:30,16,27.05,27.05,27.05,27.05,1
VIZ12,2012-04-16 10:00,16,26.55,26.8,26.55,26.8,6
VIZ12,2012-04-16 10:30,16,26.8,26.8,26.8,26.8,27
VIZ12,2012-04-16 12:30,16,26.65,26.65,26.65,26.65,21
VIZ12,2012-04-16 13:00,16,26.6,26.65,26.6,26.65,2
VIZ12,2012-04-16 13:30,16,26.66,26.66,26.66,26.66,1
VIZ12,2012-04-16 14:00,16,26.85,26.85,26.85,26.85,1
VIZ12,2012-04-17 07:00,17,26.84,26.84,26.83,26.83,2
VIZ12,2012-04-17 08:00,17,26.49,26.49,26.49,26.49,1
VIZ12,2012-04-17 09:00,17,26.6,26.6,26.55,26.55,4
VIZ12,2012-04-17 09:30,17,26.4,26.45,26.1,26.1,3
VIZ12,2012-04-17 10:00,17,26.25,26.25,26.25,26.25,1
VIZ12,2012-04-17 10:30,17,26.4,26.55,26.3,26.3,5
VIZ12,2012-04-17 12:00,17,26.45,26.5,26.45,26.5,3
VIZ12,2012-04-17 12:30,17,26.4,26.42,26.35,26.4,7
VIZ12,2012-04-17 13:30,17,26.4,26.42,26.3,26.3,23
VIZ12,2012-04-17 14:00,17,26.35,26.38,26.35,26.38,7
VIZ12,2012-04-17 14:30,17,26.45,26.5,26.45,26.5,36
VIZ12,2012-04-17 15:00,17,26.45,26.53,26.45,26.45,161
VIZ12,2012-04-18 08:00,18,26.7,26.7,26.7,26.7,5
VIZ12,2012-04-18 08:30,18,26.29,26.35,26.29,26.35,2
VIZ12,2012-04-18 09:00,18,26.35,26.35,26.35,26.35,1
VIZ12,2012-04-18 09:30,18,26.37,26.37,26.37,26.37,1
VIZ12,2012-04-18 10:00,18,26.65,26.65,26.65,26.65,1
VIZ12,2012-04-18 10:30,18,26.63,26.63,26.61,26.61,2
VIZ12,2012-04-18 12:00,18,26.35,26.39,26.29,26.33,88
VIZ12,2012-04-18 12:30,18,26.35,26.5,26.35,26.45,63
VIZ12,2012-04-18 13:00,18,26.45,26.5,26.35,26.4,73
VIZ12,2012-04-18 13:30,18,26.35,26.35,26.3,26.35,5
VIZ12,2012-04-18 14:00,18,26.33,26.33,26.33,26.33,2
VIZ12,2012-04-18 14:30,18,26.35,26.45,26.35,26.45,77
VIZ12,2012-04-18 15:00,18,26.5,26.67,26.5,26.67,144
VIZ12,2012-04-19 07:00,19,26.4,26.4,26.4,26.4,2
VIZ12,2012-04-19 09:00,19,26.7,26.7,26.7,26.7,2
VIZ12,2012-04-19 09:30,19,26.5,26.5,26.23,26.23,39
VIZ12,2012-04-19 10:00,19,26.35,26.4,26.3,26.4,20
VIZ12,2012-04-19 10:30,19,26.45,26.45,26.38,26.38,39
VIZ12,2012-04-19 11:00,19,26.38,26.7,26.36,26.55,16
VIZ12,2012-04-19 11:30,19,26.65,26.65,26.6,26.6,3
VIZ12,2012-04-19 12:00,19,26.65,26.7,26.55,26.7,13
VIZ12,2012-04-19 12:30,19,26.65,26.7,26.65,26.7,25
VIZ12,2012-04-19 13:00,19,26.75,26.75,26.7,26.75,10
VIZ12,2012-04-19 13:30,19,26.8,26.8,26.75,26.75,4
VIZ12,2012-04-19 14:00,19,26.65,26.65,26.65,26.65,3
VIZ12,2012-04-19 14:30,19,26.65,26.75,26.65,26.7,29
VIZ12,2012-04-19 15:00,19,26.7,26.7,26.55,26.55,42
VIZ12,2012-04-20 07:30,20,26.15,26.15,26.15,26.15,1
VIZ12,2012-04-20 08:30,20,26.25,26.3,26.2,26.2,33
VIZ12,2012-04-20 09:00,20,26.25,26.25,26.1,26.1,26
VIZ12,2012-04-20 09:30,20,26.05,26.05,25.98,26,76
VIZ12,2012-04-20 10:00,20,26.13,26.15,26.1,26.1,5
VIZ12,2012-04-20 10:30,20,26.05,26.05,26.05,26.05,9
VIZ12,2012-04-20 11:00,20,26,26,26,26,1
VIZ12,2012-04-20 12:30,20,26.07,26.09,26.07,26.08,4
VIZ12,2012-04-20 13:00,20,26.1,26.15,26.1,26.1,26
VIZ12,2012-04-20 14:00,20,26.11,26.12,26.11,26.12,4
VIZ12,2012-04-20 14:30,20,26.15,26.3,26.15,26.3,6
VIZ12,2012-04-20 15:00,20,26.25,26.3,26.1,26.1,46
VIZ12,2012-04-23 08:30,23,27.05,27.05,27.05,27.05,1
VIZ12,2012-04-23 09:00,23,26.84,26.85,26.83,26.84,7
VIZ12,2012-04-23 09:30,23,26.8,26.9,26.8,26.84,20
VIZ12,2012-04-23 10:00,23,26.75,26.8,26.75,26.8,14
VIZ12,2012-04-23 10:30,23,26.8,26.8,26.75,26.75,6
VIZ12,2012-04-23 11:00,23,26.71,26.71,26.66,26.67,5
VIZ12,2012-04-23 12:00,23,26.7,26.71,26.7,26.71,2
VIZ12,2012-04-23 13:00,23,26.65,26.68,26.6,26.6,7
VIZ12,2012-04-23 13:30,23,26.6,26.7,26.6,26.69,10
VIZ12,2012-04-23 14:00,23,26.7,26.71,26.65,26.71,16
VIZ12,2012-04-23 14:30,23,26.55,26.7,26.55,26.7,23
VIZ12,2012-04-23 15:00,23,26.75,26.75,26.7,26.75,51
VIZ12,2012-04-24 07:00,24,26.43,26.44,26.43,26.44,2
VIZ12,2012-04-24 08:00,24,26.59,26.59,26.55,26.57,3
VIZ12,2012-04-24 08:30,24,26.35,26.56,26.35,26.52,4
VIZ12,2012-04-24 09:00,24,26.47,26.63,26.4,26.6,35
VIZ12,2012-04-24 09:30,24,26.55,26.55,26.45,26.5,14
VIZ12,2012-04-24 10:00,24,26.54,26.61,26.5,26.55,55
VIZ12,2012-04-24 10:30,24,26.55,26.65,26.55,26.62,88
VIZ12,2012-04-24 11:00,24,26.5,26.5,26.5,26.5,1
VIZ12,2012-04-24 11:30,24,26.6,26.65,26.6,26.65,7
VIZ12,2012-04-24 12:00,24,26.65,26.66,26.65,26.66,15
VIZ12,2012-04-24 12:30,24,26.64,26.64,26.64,26.64,1
VIZ12,2012-04-24 13:00,24,26.7,26.7,26.7,26.7,3
VIZ12,2012-04-24 13:30,24,26.65,26.65,26.65,26.65,1
VIZ12,2012-04-24 14:00,24,26.65,26.65,26.65,26.65,1
VIZ12,2012-04-24 14:30,24,26.6,26.6,26.54,26.57,27
VIZ12,2012-04-24 15:00,24,26.55,26.55,26.49,26.55,33
VIZ12,2012-04-25 07:00,25,26,26,26,26,1
VIZ12,2012-04-25 08:00,25,26.31,26.31,26.17,26.18,15
VIZ12,2012-04-25 08:30,25,26.1,26.1,25.95,26,60
VIZ12,2012-04-25 09:00,25,26.05,26.1,26,26,33
VIZ12,2012-04-25 09:30,25,26,26.05,26,26.05,140
VIZ12,2012-04-25 10:00,25,26.05,26.1,26,26.1,13
VIZ12,2012-04-25 11:30,25,26.06,26.06,26.05,26.05,2
VIZ12,2012-04-25 12:00,25,26,26.1,25.95,26,17
VIZ12,2012-04-25 12:30,25,26.1,26.1,26.02,26.03,25
VIZ12,2012-04-25 13:00,25,26,26.1,26,26.07,13
VIZ12,2012-04-25 13:30,25,26,26,25.9,25.95,4
VIZ12,2012-04-25 14:00,25,25.9,25.91,25.85,25.85,5
VIZ12,2012-04-25 14:30,25,25.78,25.95,25.73,25.75,60
VIZ12,2012-04-25 15:00,25,25.75,25.75,25.75,25.75,60
VIZ12,2012-04-26 07:00,26,25.66,25.66,25.66,25.66,4
VIZ12,2012-04-26 07:30,26,25.8,25.85,25.8,25.85,2
VIZ12,2012-04-26 08:30,26,25.9,25.95,25.9,25.9,5
VIZ12,2012-04-26 09:00,26,25.87,25.87,25.78,25.78,6
VIZ12,2012-04-26 09:30,26,25.8,25.8,25.8,25.8,2
VIZ12,2012-04-26 10:00,26,25.8,25.82,25.69,25.69,8
VIZ12,2012-04-26 10:30,26,25.65,25.65,25.64,25.65,7
VIZ12,2012-04-26 11:00,26,25.7,25.7,25.57,25.57,4
VIZ12,2012-04-26 11:30,26,25.59,25.59,25.59,25.59,1
VIZ12,2012-04-26 12:00,26,25.55,25.65,25.5,25.5,6
VIZ12,2012-04-26 12:30,26,25.5,25.5,25.45,25.45,5
VIZ12,2012-04-26 13:00,26,25.4,25.42,25.4,25.42,3
VIZ12,2012-04-26 13:30,26,25.35,25.45,25.35,25.45,4
VIZ12,2012-04-26 14:30,26,25.45,25.48,25.44,25.48,3
VIZ12,2012-04-26 15:00,26,25.45,25.55,25.44,25.54,16
VIZ12,2012-04-27 07:00,27,25.36,25.36,25.35,25.35,2
VIZ12,2012-04-27 07:30,27,25.4,25.54,25.4,25.43,4
VIZ12,2012-04-27 08:30,27,25.5,25.7,25.5,25.66,14
VIZ12,2012-04-27 09:00,27,25.75,25.82,25.75,25.75,6
VIZ12,2012-04-27 09:30,27,25.73,25.73,25.65,25.7,11
VIZ12,2012-04-27 10:00,27,25.6,25.63,25.57,25.63,61
VIZ12,2012-04-27 10:30,27,25.55,25.59,25.5,25.5,18
VIZ12,2012-04-27 11:00,27,25.5,25.55,25.5,25.5,7
VIZ12,2012-04-27 11:30,27,25.5,25.5,25.5,25.5,3
VIZ12,2012-04-27 12:00,27,25.48,25.5,25.48,25.5,5
VIZ12,2012-04-27 12:30,27,25.49,25.49,25.35,25.35,2
VIZ12,2012-04-27 13:00,27,25.4,25.4,25.4,25.4,1
VIZ12,2012-04-27 13:30,27,25.45,25.45,25.45,25.45,3
VIZ12,2012-04-27 14:00,27,25.45,25.48,25.45,25.47,16
VIZ12,2012-04-27 14:30,27,25.45,25.45,25.44,25.44,7
VIZ12,2012-04-27 15:00,27,25.5,25.5,25.36,25.45,54
VIZ12,2012-04-30 07:30,30,25.45,25.45,25.35,25.35,14
VIZ12,2012-04-30 08:00,30,25.35,25.52,25.24,25.51,24
VIZ12,2012-04-30 08:30,30,25.4,25.55,25.35,25.54,48
VIZ12,2012-04-30 09:00,30,25.54,25.54,25.35,25.45,27
VIZ12,2012-04-30 09:30,30,25.4,25.55,25.39,25.47,33
VIZ12,2012-04-30 10:00,30,25.45,25.5,25.45,25.45,5
VIZ12,2012-04-30 10:30,30,25.5,25.5,25.45,25.45,16
VIZ12,2012-04-30 11:30,30,25.55,25.55,25.51,25.52,4
VIZ12,2012-04-30 12:00,30,25.52,25.55,25.5,25.5,15
VIZ12,2012-04-30 12:30,30,25.47,25.47,25.47,25.47,1
VIZ12,2012-04-30 13:00,30,25.46,25.46,25.46,25.46,1
VIZ12,2012-04-30 13:30,30,25.5,25.5,25.5,25.5,11
VIZ12,2012-04-30 14:00,30,25.48,25.55,25.48,25.55,10
VIZ12,2012-04-30 15:00,30,25.5,25.55,25.45,25.45,31
VIZ12,2012-05-01 07:00,1,25.4,25.45,25.4,25.42,6
VIZ12,2012-05-01 07:30,1,25.45,25.5,25.45,25.48,13
VIZ12,2012-05-01 08:00,1,25.48,25.5,25.48,25.5,6
VIZ12,2012-05-01 08:30,1,25.5,25.52,25.38,25.4,82
VIZ12,2012-05-01 09:00,1,25.35,25.35,24.9,24.95,119
VIZ12,2012-05-01 09:30,1,24.95,25.05,24.94,24.95,78
VIZ12,2012-05-01 10:00,1,24.95,25,24.95,25,20
VIZ12,2012-05-01 10:30,1,25,25,25,25,13
VIZ12,2012-05-01 11:00,1,25,25,25,25,3
VIZ12,2012-05-01 11:30,1,25.05,25.05,25.05,25.05,8
VIZ12,2012-05-01 12:00,1,25.1,25.16,25.08,25.16,4
VIZ12,2012-05-01 12:30,1,25.2,25.25,25.15,25.15,112
VIZ12,2012-05-01 13:00,1,25.15,25.2,25.14,25.15,44
VIZ12,2012-05-01 13:30,1,25.15,25.2,25.13,25.16,39
VIZ12,2012-05-01 14:00,1,25.1,25.1,25.1,25.1,12
VIZ12,2012-05-01 14:30,1,25.1,25.15,25.1,25.15,51
VIZ12,2012-05-01 15:00,1,25.15,25.25,25.15,25.25,19
VIZ12,2012-05-02 07:00,2,25.33,25.35,25.33,25.35,2
VIZ12,2012-05-02 08:00,2,25.45,25.45,25.45,25.45,1
VIZ12,2012-05-02 08:30,2,25.42,25.45,25.4,25.45,20
VIZ12,2012-05-02 09:00,2,25.45,25.55,25.45,25.45,75
VIZ12,2012-05-02 09:30,2,25.5,25.5,25.4,25.4,66
VIZ12,2012-05-02 10:00,2,25.45,25.45,25.4,25.4,52
VIZ12,2012-05-02 10:30,2,25.4,25.4,25.37,25.37,2
VIZ12,2012-05-02 11:30,2,25.3,25.3,25.3,25.3,1
VIZ12,2012-05-02 12:00,2,25.35,25.35,25.25,25.25,29
VIZ12,2012-05-02 12:30,2,25.29,25.29,25.13,25.2,45
VIZ12,2012-05-02 13:00,2,25.2,25.2,25.11,25.11,11
VIZ12,2012-05-02 13:30,2,25.1,25.2,25.1,25.2,4
VIZ12,2012-05-02 14:00,2,25.2,25.2,25.2,25.2,2
VIZ12,2012-05-02 15:00,2,25.05,25.05,24.95,24.95,11
VIZ12,2012-05-03 08:00,3,25,25,25,25,3
VIZ12,2012-05-03 08:30,3,25.1,25.1,25,25,30
VIZ12,2012-05-03 09:00,3,25.1,25.15,25,25.15,58
VIZ12,2012-05-03 09:30,3,25.1,25.1,24.85,24.85,31
VIZ12,2012-05-03 10:00,3,24.85,24.9,24.65,24.8,299
VIZ12,2012-05-03 10:30,3,24.75,24.9,24.75,24.9,229
VIZ12,2012-05-03 11:00,3,24.85,24.9,24.8,24.86,45
VIZ12,2012-05-03 11:30,3,24.85,24.85,24.85,24.85,2
VIZ12,2012-05-03 12:00,3,24.9,24.91,24.88,24.9,67
VIZ12,2012-05-03 12:30,3,24.95,25.05,24.95,25.05,22
VIZ12,2012-05-03 13:00,3,25.1,25.25,25.1,25.23,43
VIZ12,2012-05-03 13:30,3,25.3,25.3,25.25,25.25,3
VIZ12,2012-05-03 14:00,3,25.2,25.22,25.05,25.05,10
VIZ12,2012-05-03 14:30,3,25.05,25.08,25.05,25.05,22
VIZ12,2012-05-03 15:00,3,25.1,25.25,25.1,25.2,19
VIZ12,2012-05-04 08:30,4,25.23,25.3,25.23,25.25,20
VIZ12,2012-05-04 09:00,4,25.3,25.4,25.23,25.35,114
VIZ12,2012-05-04 09:30,4,25.37,25.45,25.3,25.45,42
VIZ12,2012-05-04 10:00,4,25.34,25.47,25.34,25.42,16
VIZ12,2012-05-04 10:30,4,25.5,25.7,25.5,25.65,42
VIZ12,2012-05-04 11:00,4,25.65,25.65,25.5,25.55,9
VIZ12,2012-05-04 11:30,4,25.6,25.66,25.6,25.6,12
VIZ12,2012-05-04 12:00,4,25.56,25.57,25.5,25.5,22
VIZ12,2012-05-04 12:30,4,25.51,25.55,25.4,25.4,34
VIZ12,2012-05-04 13:00,4,25.4,25.55,25.4,25.5,90
VIZ12,2012-05-04 13:30,4,25.5,25.55,25.45,25.45,48
VIZ12,2012-05-04 14:00,4,25.45,25.6,25.45,25.6,15
VIZ12,2012-05-04 14:30,4,25.5,25.55,25.47,25.55,38
VIZ12,2012-05-04 15:00,4,25.6,25.6,25.45,25.45,66
VIZ12,2012-05-07 07:00,7,25.55,25.55,25.55,25.55,1
VIZ12,2012-05-07 08:00,7,25.39,25.39,25.39,25.39,23
VIZ12,2012-05-07 08:30,7,25.4,25.4,25.11,25.34,18
VIZ12,2012-05-07 09:00,7,25.3,25.3,25.3,25.3,1
VIZ12,2012-05-07 09:30,7,25.45,25.45,25.45,25.45,1
VIZ12,2012-05-07 10:30,7,25.25,25.3,25.21,25.27,15
VIZ12,2012-05-07 11:00,7,25.2,25.28,25.2,25.2,15
VIZ12,2012-05-07 11:30,7,25.15,25.17,25.1,25.1,36
VIZ12,2012-05-07 12:00,7,25.1,25.1,25,25,14
VIZ12,2012-05-07 12:30,7,25,25,24.96,24.96,4
VIZ12,2012-05-07 13:00,7,25.05,25.05,25.05,25.05,11
VIZ12,2012-05-07 13:30,7,25.1,25.12,25.05,25.05,54
VIZ12,2012-05-07 14:00,7,25.1,25.15,25.1,25.15,32
VIZ12,2012-05-07 14:30,7,25.14,25.2,25.09,25.15,60
VIZ12,2012-05-07 15:00,7,25.15,25.15,25,25,28
VIZ12,2012-05-08 07:00,8,25.2,25.22,25.2,25.22,2
VIZ12,2012-05-08 07:30,8,25.3,25.4,25.26,25.26,5
VIZ12,2012-05-08 08:00,8,25.27,25.45,25.27,25.45,5
VIZ12,2012-05-08 08:30,8,25.45,25.63,25.45,25.63,20
VIZ12,2012-05-08 09:00,8,25.62,25.7,25.61,25.7,11
VIZ12,2012-05-08 09:30,8,25.72,26,25.72,25.9,63
VIZ12,2012-05-08 10:00,8,25.95,26.03,25.95,26.03,41
VIZ12,2012-05-08 10:30,8,25.9,25.9,25.73,25.73,8
VIZ12,2012-05-08 11:30,8,25.75,25.75,25.75,25.75,2
VIZ12,2012-05-08 12:00,8,25.7,25.71,25.7,25.7,15
VIZ12,2012-05-08 12:30,8,25.7,25.7,25.7,25.7,3
VIZ12,2012-05-08 13:00,8,25.75,25.75,25.75,25.75,1
VIZ12,2012-05-08 13:30,8,25.72,25.72,25.55,25.6,33
VIZ12,2012-05-08 14:00,8,25.6,25.6,25.4,25.4,14
VIZ12,2012-05-08 14:30,8,25.4,25.45,25.3,25.3,13
VIZ12,2012-05-08 15:00,8,25.4,25.4,25.3,25.35,12
VIZ12,2012-05-09 07:30,9,25.61,25.91,25.61,25.86,27
VIZ12,2012-05-09 08:00,9,25.9,25.91,25.7,25.8,158
VIZ12,2012-05-09 08:30,9,25.85,25.9,25.75,25.8,12
VIZ12,2012-05-09 09:00,9,25.8,26.05,25.8,26,90
VIZ12,2012-05-09 09:30,9,26,26.08,25.8,25.8,77
VIZ12,2012-05-09 10:00,9,25.75,25.75,25.47,25.47,21
VIZ12,2012-05-09 10:30,9,25.55,25.55,25.45,25.5,12
VIZ12,2012-05-09 11:00,9,25.75,25.85,25.72,25.76,27
VIZ12,2012-05-09 11:30,9,25.79,25.88,25.79,25.86,11
VIZ12,2012-05-09 12:00,9,25.7,25.7,25.55,25.55,12
VIZ12,2012-05-09 12:30,9,25.53,25.58,25.4,25.4,4
VIZ12,2012-05-09 13:00,9,25.55,25.64,25.55,25.64,5
VIZ12,2012-05-09 13:30,9,25.65,25.85,25.65,25.85,13
VIZ12,2012-05-09 14:00,9,25.9,25.93,25.8,25.85,14
VIZ12,2012-05-09 14:30,9,25.87,25.93,25.8,25.92,39
VIZ12,2012-05-09 15:00,9,25.95,25.96,25.85,25.85,110
VIZ12,2012-05-10 07:00,10,25.57,25.57,25.57,25.57,1
VIZ12,2012-05-10 07:30,10,25.55,25.55,25.55,25.55,1
VIZ12,2012-05-10 08:00,10,25.5,25.5,25.39,25.4,6
VIZ12,2012-05-10 08:30,10,25.4,25.4,25.39,25.4,28
VIZ12,2012-05-10 09:00,10,25.45,25.65,25.45,25.59,37
VIZ12,2012-05-10 09:30,10,25.6,25.65,25.55,25.55,23
VIZ12,2012-05-10 10:00,10,25.6,25.6,25.57,25.58,34
VIZ12,2012-05-10 10:30,10,25.45,25.46,25.39,25.39,113
VIZ12,2012-05-10 11:00,10,25.4,25.45,25.39,25.45,6
VIZ12,2012-05-10 11:30,10,25.37,25.37,25.35,25.35,73
VIZ12,2012-05-10 12:00,10,25.35,25.39,25.35,25.39,42
VIZ12,2012-05-10 12:30,10,25.4,25.45,25.4,25.45,6
VIZ12,2012-05-10 13:00,10,25.4,25.4,25.4,25.4,40
VIZ12,2012-05-10 13:30,10,25.35,25.45,25.35,25.45,12
VIZ12,2012-05-10 14:00,10,25.49,25.49,25.49,25.49,1
VIZ12,2012-05-10 14:30,10,25.5,25.8,25.5,25.6,122
VIZ12,2012-05-10 15:00,10,25.65,25.65,25.45,25.5,153
VIZ12,2012-05-11 07:30,11,25.9,25.9,25.8,25.83,7
VIZ12,2012-05-11 08:00,11,25.85,26.1,25.8,26.09,135
VIZ12,2012-05-11 08:30,11,25.9,25.97,25.83,25.84,45
VIZ12,2012-05-11 09:00,11,25.85,25.95,25.55,25.65,23
VIZ12,2012-05-11 09:30,11,25.75,25.75,25.61,25.7,11
VIZ12,2012-05-11 10:00,11,25.75,25.75,25.6,25.63,59
VIZ12,2012-05-11 10:30,11,25.62,25.64,25.53,25.53,42
VIZ12,2012-05-11 11:00,11,25.55,25.58,25.55,25.58,11
VIZ12,2012-05-11 11:30,11,25.6,25.82,25.6,25.82,21
VIZ12,2012-05-11 12:00,11,25.86,25.95,25.8,25.95,52
VIZ12,2012-05-11 12:30,11,25.9,25.92,25.85,25.9,25
VIZ12,2012-05-11 13:00,11,25.95,25.95,25.95,25.95,5
VIZ12,2012-05-11 13:30,11,25.95,25.95,25.95,25.95,1
VIZ12,2012-05-11 14:00,11,25.9,25.95,25.9,25.92,34
VIZ12,2012-05-11 14:30,11,25.93,26.19,25.93,26.1,163
VIZ12,2012-05-11 15:00,11,26.15,26.17,26.05,26.1,90
VIZ12,2012-05-14 07:00,14,26.48,26.55,26.48,26.55,7
VIZ12,2012-05-14 07:30,14,26.55,26.55,26.3,26.4,29
VIZ12,2012-05-14 08:00,14,26.4,26.45,26.37,26.45,8
VIZ12,2012-05-14 08:30,14,26.5,26.5,26.44,26.44,10
VIZ12,2012-05-14 09:00,14,26.5,26.6,26.43,26.5,57
VIZ12,2012-05-14 09:30,14,26.5,26.53,26.4,26.4,17
VIZ12,2012-05-14 10:30,14,26.37,26.45,26.37,26.45,7
VIZ12,2012-05-14 11:00,14,26.48,26.48,26.46,26.46,2
VIZ12,2012-05-14 12:00,14,26.55,26.65,26.55,26.65,7
VIZ12,2012-05-14 12:30,14,26.55,26.55,26.5,26.5,35
VIZ12,2012-05-14 13:30,14,26.55,26.65,26.54,26.65,7
VIZ12,2012-05-14 14:00,14,26.69,26.7,26.55,26.7,11
VIZ12,2012-05-14 14:30,14,26.7,26.8,26.7,26.8,19
VIZ12,2012-05-14 15:00,14,26.79,27.21,26.79,27.16,329
VIZ12,2012-05-15 07:00,15,26.8,26.9,26.7,26.9,43
VIZ12,2012-05-15 07:30,15,26.85,26.85,26.6,26.8,81
VIZ12,2012-05-15 08:00,15,26.83,27.2,26.8,27,65
VIZ12,2012-05-15 08:30,15,27.05,27.25,26.85,27.05,66
VIZ12,2012-05-15 09:00,15,26.85,27.05,26.85,26.95,22
VIZ12,2012-05-15 09:30,15,26.95,27.05,26.95,27.05,4
VIZ12,2012-05-15 10:00,15,27.15,27.35,27.14,27.18,92
VIZ12,2012-05-15 10:30,15,27.2,27.23,26.97,27.06,52
VIZ12,2012-05-15 11:00,15,26.95,26.95,26.9,26.9,30
VIZ12,2012-05-15 11:30,15,26.95,27.02,26.9,27.02,10
VIZ12,2012-05-15 12:30,15,27.1,27.25,27.1,27.24,26
VIZ12,2012-05-15 13:00,15,27.25,27.25,27.2,27.2,3
VIZ12,2012-05-15 13:30,15,27.3,27.3,27.3,27.3,1
VIZ12,2012-05-15 14:00,15,27.4,27.8,27.4,27.7,70
VIZ12,2012-05-15 14:30,15,27.55,27.75,27.5,27.7,38
VIZ12,2012-05-15 15:00,15,27.75,27.9,27.7,27.85,134
VIZ12,2012-05-16 07:00,16,27.7,27.71,27.65,27.67,16
VIZ12,2012-05-16 07:30,16,27.65,27.65,27.57,27.6,16
VIZ12,2012-05-16 08:00,16,27.6,27.6,27.4,27.55,139
VIZ12,2012-05-16 08:30,16,27.6,27.75,27.45,27.53,160
VIZ12,2012-05-16 09:00,16,27.5,27.65,27.4,27.57,79
VIZ12,2012-05-16 09:30,16,27.56,27.73,27.52,27.73,139
VIZ12,2012-05-16 10:00,16,27.73,28.05,27.73,27.9,189
VIZ12,2012-05-16 10:30,16,27.85,28,27.85,27.9,15
VIZ12,2012-05-16 11:00,16,28.1,28.2,28.1,28.1,4
VIZ12,2012-05-16 11:30,16,28,28.05,28,28.05,13
VIZ12,2012-05-16 12:00,16,28.11,28.15,28.1,28.15,39
VIZ12,2012-05-16 12:30,16,28.2,28.5,28.18,28.4,47
VIZ12,2012-05-16 13:00,16,28.25,28.35,28.09,28.3,60
VIZ12,2012-05-16 13:30,16,28.3,28.32,28.05,28.1,61
VIZ12,2012-05-16 14:00,16,28.1,28.33,28.1,28.28,19
VIZ12,2012-05-16 14:30,16,28.3,28.4,28.2,28.4,11
VIZ12,2012-05-16 15:00,16,28.45,28.5,28.3,28.35,749
VIZ12,2012-05-16 16:00,16,28.35,28.35,28.35,28.35,2
VIZ12,2012-05-17 08:30,17,28.15,28.37,28.1,28.35,192
VIZ12,2012-05-17 09:00,17,28.55,28.58,28.3,28.35,80
VIZ12,2012-05-17 09:30,17,28.4,28.5,28.3,28.39,91
VIZ12,2012-05-17 10:00,17,28.36,28.45,28.29,28.31,108
VIZ12,2012-05-17 10:30,17,28.3,28.46,28.3,28.35,133
VIZ12,2012-05-17 11:00,17,28.35,28.5,28.35,28.45,68
VIZ12,2012-05-17 11:30,17,28.45,28.55,28.4,28.5,42
VIZ12,2012-05-17 12:00,17,28.4,28.4,28.35,28.35,12
VIZ12,2012-05-17 12:30,17,28.4,28.46,28.38,28.4,46
VIZ12,2012-05-17 13:00,17,28.45,28.55,28.45,28.53,76
VIZ12,2012-05-17 13:30,17,28.55,28.75,28.55,28.7,81
VIZ12,2012-05-17 14:00,17,28.69,28.69,28.54,28.57,61
VIZ12,2012-05-17 14:30,17,28.6,28.85,28.6,28.72,116
VIZ12,2012-05-17 15:00,17,28.8,28.85,28.45,28.45,857
VIZ12,2012-05-17 15:30,17,28.5,28.5,28.5,28.5,32
VIZ12,2012-05-18 07:30,18,28.2,28.2,28.1,28.15,30
VIZ12,2012-05-18 08:00,18,28.2,28.25,28.15,28.15,23
VIZ12,2012-05-18 08:30,18,28.1,28.2,27.85,28.2,278
VIZ12,2012-05-18 09:00,18,28.25,28.3,28.05,28.2,617
VIZ12,2012-05-18 09:30,18,28.25,28.25,28.1,28.15,74
VIZ12,2012-05-18 10:00,18,28.1,28.35,28.1,28.35,82
VIZ12,2012-05-18 10:30,18,28.4,28.8,28.4,28.8,40
VIZ12,2012-05-18 11:00,18,28.6,28.6,28.3,28.3,44
VIZ12,2012-05-18 11:30,18,28.3,28.5,28.25,28.46,50
VIZ12,2012-05-18 12:00,18,28.6,28.65,28.55,28.6,48
VIZ12,2012-05-18 12:30,18,28.7,28.8,28.65,28.8,67
VIZ12,2012-05-18 13:00,18,28.8,28.85,28.75,28.75,5
VIZ12,2012-05-18 13:30,18,28.8,29.15,28.8,29.1,101
VIZ12,2012-05-18 14:00,18,29.1,29.2,28.89,29.01,105
VIZ12,2012-05-18 14:30,18,29.05,29.25,29,29.15,216
VIZ12,2012-05-18 15:00,18,29.2,29.4,29.15,29.4,486
VIZ12,2012-05-18 15:30,18,29.4,29.4,29.4,29.4,40
VIZ12,2012-05-21 07:30,21,28.9,29,28.9,28.98,49
VIZ12,2012-05-21 08:00,21,29,29.12,28.85,28.88,146
VIZ12,2012-05-21 08:30,21,28.85,28.85,28.55,28.6,881
VIZ12,2012-05-21 09:00,21,28.6,28.7,28.55,28.65,144
VIZ12,2012-05-21 09:30,21,28.5,28.52,28.3,28.3,169
VIZ12,2012-05-21 10:00,21,28.5,28.72,28.45,28.68,99
VIZ12,2012-05-21 10:30,21,28.75,28.8,28.6,28.65,151
VIZ12,2012-05-21 11:00,21,28.6,28.6,28.35,28.35,91
VIZ12,2012-05-21 11:30,21,28.38,28.65,28.38,28.65,82
VIZ12,2012-05-21 12:00,21,28.65,28.8,28.65,28.67,36
VIZ12,2012-05-21 12:30,21,28.65,28.7,28.65,28.68,7
VIZ12,2012-05-21 13:00,21,28.7,28.78,28.68,28.75,15
VIZ12,2012-05-21 13:30,21,28.75,28.75,28.65,28.65,19
VIZ12,2012-05-21 14:00,21,28.6,28.63,28.6,28.6,60
VIZ12,2012-05-21 14:30,21,28.6,28.65,28.3,28.3,229
VIZ12,2012-05-21 15:00,21,28.35,28.6,28.3,28.55,488
VIZ12,2012-05-21 15:30,21,28.54,28.54,28.54,28.54,8
VIZ12,2012-05-22 07:00,22,28.2,28.2,28.2,28.2,3
VIZ12,2012-05-22 07:30,22,28.25,28.4,28.21,28.4,20
VIZ12,2012-05-22 08:00,22,28.4,28.4,28.3,28.3,7
VIZ12,2012-05-22 08:30,22,28.33,28.47,28.3,28.36,144
VIZ12,2012-05-22 09:00,22,28.3,28.3,28.08,28.19,156
VIZ12,2012-05-22 09:30,22,28.2,28.2,28,28.07,59
VIZ12,2012-05-22 10:00,22,28,28.1,27.94,28,65
VIZ12,2012-05-22 10:30,22,28.05,28.2,28.05,28.18,38
VIZ12,2012-05-22 11:00,22,28.2,28.35,28.16,28.16,97
VIZ12,2012-05-22 11:30,22,28.2,28.3,28.2,28.2,537
VIZ12,2012-05-22 12:00,22,28.23,28.3,28.15,28.3,22
VIZ12,2012-05-22 12:30,22,28.35,28.4,28.3,28.32,30
VIZ12,2012-05-22 13:00,22,28.28,28.39,28.27,28.37,60
VIZ12,2012-05-22 13:30,22,28.4,28.5,28.35,28.5,17
VIZ12,2012-05-22 14:00,22,28.45,28.75,28.4,28.7,108
VIZ12,2012-05-22 14:30,22,28.85,29.4,28.85,29.05,169
VIZ12,2012-05-22 15:00,22,29.15,29.25,28.9,28.95,765
VIZ12,2012-05-22 15:30,22,28.99,28.99,28.99,28.99,57
VIZ12,2012-05-23 07:00,23,29.1,29.3,29.1,29.25,30
VIZ12,2012-05-23 07:30,23,29.26,29.35,29.21,29.21,22
VIZ12,2012-05-23 08:00,23,29.2,29.21,28.95,29.05,358
VIZ12,2012-05-23 08:30,23,29.05,29.15,28.98,29,430
VIZ12,2012-05-23 09:00,23,28.95,29.2,28.9,29.14,93
VIZ12,2012-05-23 09:30,23,29.15,29.4,29.15,29.35,51
VIZ12,2012-05-23 10:00,23,29.35,29.35,29.2,29.2,27
VIZ12,2012-05-23 10:30,23,29.25,29.4,29.25,29.4,39
VIZ12,2012-05-23 11:00,23,29.45,29.45,29.4,29.45,65
VIZ12,2012-05-23 11:30,23,29.4,29.4,29.3,29.4,8
VIZ12,2012-05-23 12:00,23,29.4,29.45,29.35,29.4,52
VIZ12,2012-05-23 12:30,23,29.35,29.38,29.29,29.29,34
VIZ12,2012-05-23 13:00,23,29.35,29.55,29.35,29.55,18
VIZ12,2012-05-23 13:30,23,29.54,29.55,29.25,29.3,135
VIZ12,2012-05-23 14:00,23,29.3,29.35,29.15,29.15,134
VIZ12,2012-05-23 14:30,23,29.15,29.15,28.55,28.55,126
VIZ12,2012-05-23 15:00,23,28.6,28.6,28.45,28.55,839
VIZ12,2012-05-23 15:30,23,28.54,28.54,28.54,28.54,54
VIZ12,2012-05-24 07:30,24,28.37,28.45,28.3,28.45,84
VIZ12,2012-05-24 08:00,24,28.4,28.4,28.26,28.26,22
VIZ12,2012-05-24 08:30,24,28.27,28.6,28.2,28.5,152
VIZ12,2012-05-24 09:00,24,28.49,28.6,28.45,28.55,96
VIZ12,2012-05-24 09:30,24,28.4,28.6,28.25,28.6,56
VIZ12,2012-05-24 10:00,24,28.65,28.7,28.55,28.65,115
VIZ12,2012-05-24 10:30,24,28.65,28.85,28.65,28.8,215
VIZ12,2012-05-24 11:00,24,28.8,29,28.8,28.9,60
VIZ12,2012-05-24 11:30,24,28.95,28.95,28.75,28.8,33
VIZ12,2012-05-24 12:00,24,28.75,28.78,28.7,28.7,17
VIZ12,2012-05-24 12:30,24,28.9,28.95,28.9,28.95,8
VIZ12,2012-05-24 13:00,24,28.95,28.95,28.75,28.78,31
VIZ12,2012-05-24 13:30,24,28.74,28.9,28.7,28.9,55
VIZ12,2012-05-24 14:00,24,28.85,28.95,28.52,28.55,54
VIZ12,2012-05-24 14:30,24,28.52,28.7,28.45,28.59,53
VIZ12,2012-05-24 15:00,24,28.52,28.55,28.3,28.45,594
VIZ12,2012-05-24 15:30,24,28.39,28.39,28.39,28.39,6
VIZ12,2012-05-25 07:00,25,28.6,28.65,28.6,28.65,2
VIZ12,2012-05-25 07:30,25,28.7,28.7,28.64,28.64,2
VIZ12,2012-05-25 08:00,25,28.63,28.66,28.63,28.66,15
VIZ12,2012-05-25 08:30,25,28.75,28.8,28.57,28.7,177
VIZ12,2012-05-25 09:00,25,28.65,28.8,28.65,28.8,10
VIZ12,2012-05-25 09:30,25,28.6,28.7,28.6,28.7,24
VIZ12,2012-05-25 10:00,25,28.65,28.7,28.6,28.6,6
VIZ12,2012-05-25 10:30,25,28.7,28.72,28.63,28.63,14
VIZ12,2012-05-25 11:00,25,28.75,28.75,28.63,28.75,44
VIZ12,2012-05-25 11:30,25,28.77,28.82,28.75,28.76,33
VIZ12,2012-05-25 12:00,25,28.75,28.75,28.65,28.65,36
VIZ12,2012-05-25 12:30,25,28.7,28.7,28.65,28.66,9
VIZ12,2012-05-25 13:00,25,28.7,28.75,28.68,28.7,29
VIZ12,2012-05-25 13:30,25,28.75,28.85,28.75,28.82,52
VIZ12,2012-05-25 14:00,25,28.8,28.82,28.65,28.67,44
VIZ12,2012-05-25 14:30,25,28.75,28.75,28.35,28.45,183
VIZ12,2012-05-25 15:00,25,28.4,28.45,28,28.1,718
VIZ12,2012-05-25 15:30,25,28.05,28.05,28.05,28.05,12
VIZ12,2012-05-29 07:00,29,27.77,27.77,27.77,27.77,1
VIZ12,2012-05-29 07:30,29,27.8,27.8,27.8,27.8,2
VIZ12,2012-05-29 08:00,29,27.91,27.95,27.85,27.85,11
VIZ12,2012-05-29 08:30,29,27.9,27.9,27.62,27.65,127
VIZ12,2012-05-29 09:00,29,27.65,27.75,27.56,27.6,54
VIZ12,2012-05-29 09:30,29,27.55,27.6,27.5,27.55,59
VIZ12,2012-05-29 10:00,29,27.55,27.65,27.55,27.6,88
VIZ12,2012-05-29 10:30,29,27.6,27.75,27.55,27.65,208
VIZ12,2012-05-29 11:00,29,27.65,27.85,27.65,27.7,24
VIZ12,2012-05-29 11:30,29,27.7,27.75,27.65,27.7,13
VIZ12,2012-05-29 12:00,29,27.75,27.8,27.75,27.8,7
VIZ12,2012-05-29 12:30,29,27.85,27.85,27.7,27.76,20
VIZ12,2012-05-29 13:00,29,27.75,27.8,27.73,27.75,10
VIZ12,2012-05-29 13:30,29,27.77,27.85,27.7,27.75,15
VIZ12,2012-05-29 14:00,29,27.7,27.8,27.6,27.6,32
VIZ12,2012-05-29 14:30,29,27.65,27.65,27.5,27.6,89
VIZ12,2012-05-29 15:00,29,27.56,27.6,27.5,27.55,340
VIZ12,2012-05-29 15:30,29,27.59,27.59,27.59,27.59,23
VIZ12,2012-05-30 07:00,30,27.65,27.8,27.65,27.8,3
VIZ12,2012-05-30 07:30,30,27.85,27.9,27.85,27.9,5
VIZ12,2012-05-30 08:00,30,27.85,27.9,27.82,27.87,14
VIZ12,2012-05-30 08:30,30,27.95,28.26,27.95,28.1,53
VIZ12,2012-05-30 09:00,30,28.1,28.23,28.05,28.07,91
VIZ12,2012-05-30 09:30,30,28.1,28.2,28,28.2,36
VIZ12,2012-05-30 10:00,30,28.2,28.2,28.1,28.1,4
VIZ12,2012-05-30 10:30,30,28.15,28.2,28.1,28.1,16
VIZ12,2012-05-30 11:00,30,28.15,28.15,28.1,28.1,38
VIZ12,2012-05-30 11:30,30,28.2,28.2,28.08,28.08,13
VIZ12,2012-05-30 12:00,30,28.15,28.15,28.15,28.15,3
VIZ12,2012-05-30 12:30,30,28.1,28.1,27.95,28,20
VIZ12,2012-05-30 13:00,30,28,28.05,28,28.04,192
VIZ12,2012-05-30 13:30,30,28.05,28.1,28,28.05,26
VIZ12,2012-05-30 14:00,30,28,28.25,28,28,75
VIZ12,2012-05-30 14:30,30,28.03,28.3,28.03,28.3,56
VIZ12,2012-05-30 15:00,30,28.2,28.4,28.17,28.35,287
VIZ12,2012-05-30 15:30,30,28.39,28.39,28.39,28.39,52
VIZ12,2012-05-31 07:00,31,28.15,28.25,28.15,28.25,5
VIZ12,2012-05-31 07:30,31,28.25,28.35,28.22,28.32,30
VIZ12,2012-05-31 08:00,31,28.25,28.3,28.2,28.2,11
VIZ12,2012-05-31 08:30,31,28.17,28.7,28.17,28.65,247
VIZ12,2012-05-31 09:00,31,28.62,28.85,28.6,28.62,340
VIZ12,2012-05-31 09:30,31,28.65,28.7,28.4,28.5,511
VIZ12,2012-05-31 10:00,31,28.55,28.7,28.25,28.35,347
VIZ12,2012-05-31 10:30,31,28.35,28.4,28.15,28.4,136
VIZ12,2012-05-31 11:00,31,28.35,28.36,28.15,28.2,23
VIZ12,2012-05-31 11:30,31,28.2,28.3,28.1,28.2,48
VIZ12,2012-05-31 12:00,31,28.15,28.2,28.05,28.2,88
VIZ12,2012-05-31 12:30,31,28.17,28.4,28.15,28.35,39
VIZ12,2012-05-31 13:00,31,28.4,28.4,28.3,28.3,63
VIZ12,2012-05-31 13:30,31,28.35,28.35,28.3,28.35,17
VIZ12,2012-05-31 14:00,31,28.35,28.35,28,28.01,139
VIZ12,2012-05-31 14:30,31,28,28.39,28,28.39,126
VIZ12,2012-05-31 15:00,31,28.35,28.7,28.32,28.7,592
VIZ12,2012-05-31 15:30,31,28.69,28.69,28.69,28.69,43
VIZ12,2012-06-01 07:00,1,28.85,29.29,28.85,29.29,43
VIZ12,2012-06-01 07:30,1,29.2,29.75,29,29.45,85
VIZ12,2012-06-01 08:00,1,29.45,29.5,29.44,29.5,21
VIZ12,2012-06-01 08:30,1,29.45,29.5,29.05,29.2,244
VIZ12,2012-06-01 09:00,1,29.1,29.35,28.95,29.15,187
VIZ12,2012-06-01 09:30,1,29.15,29.25,28.77,29.03,184
VIZ12,2012-06-01 10:00,1,29.1,29.1,28.7,28.78,231
VIZ12,2012-06-01 10:30,1,28.8,29,28.8,29,46
VIZ12,2012-06-01 11:00,1,28.95,29.15,28.95,29.15,37
VIZ12,2012-06-01 11:30,1,29.06,29.21,29.05,29.1,46
VIZ12,2012-06-01 12:00,1,29.07,29.2,29,29.18,95
VIZ12,2012-06-01 12:30,1,29.15,29.55,29.15,29.5,88
VIZ12,2012-06-01 13:00,1,29.45,29.5,29.35,29.45,136
VIZ12,2012-06-01 13:30,1,29.43,29.55,29.25,29.55,91
VIZ12,2012-06-01 14:00,1,29.59,29.6,29.53,29.6,151
VIZ12,2012-06-01 14:30,1,29.6,29.75,29.58,29.7,138
VIZ12,2012-06-01 15:00,1,29.75,29.9,29.7,29.8,613
VIZ12,2012-06-01 15:30,1,29.84,29.84,29.84,29.84,22
VIZ12,2012-06-04 07:00,4,29.6,29.6,29.6,29.6,1
VIZ12,2012-06-04 07:30,4,29.5,29.66,29.5,29.65,20
VIZ12,2012-06-04 08:00,4,29.65,29.66,29.55,29.55,21
VIZ12,2012-06-04 08:30,4,29.54,29.75,29.45,29.75,95
VIZ12,2012-06-04 09:00,4,29.75,30,29.6,29.68,96
VIZ12,2012-06-04 09:30,4,29.7,29.8,29.58,29.58,46
VIZ12,2012-06-04 10:00,4,29.6,29.75,29.55,29.55,67
VIZ12,2012-06-04 10:30,4,29.53,29.65,29.52,29.6,33
VIZ12,2012-06-04 11:00,4,29.6,29.7,29.6,29.7,32
VIZ12,2012-06-04 11:30,4,29.7,29.78,29.63,29.78,33
VIZ12,2012-06-04 12:00,4,29.75,29.85,29.68,29.85,51
VIZ12,2012-06-04 12:30,4,29.83,29.83,29.68,29.68,26
VIZ12,2012-06-04 13:00,4,29.65,29.7,29.5,29.52,49
VIZ12,2012-06-04 13:30,4,29.48,29.5,29.35,29.45,33
VIZ12,2012-06-04 14:00,4,29.4,29.6,29.4,29.6,51
VIZ12,2012-06-04 14:30,4,29.55,29.81,29.54,29.72,404
VIZ12,2012-06-04 15:00,4,29.7,30.2,29.7,30.2,842
VIZ12,2012-06-04 15:30,4,30.2,30.2,30.2,30.2,50
VIZ12,2012-06-05 07:00,5,30,30.1,30,30.1,24
VIZ12,2012-06-05 07:30,5,30.1,30.17,30,30.1,100
VIZ12,2012-06-05 08:00,5,30.1,30.1,30.1,30.1,1
VIZ12,2012-06-05 08:30,5,30.1,30.12,29.75,29.85,185
VIZ12,2012-06-05 09:00,5,29.8,29.8,29.4,29.45,293
VIZ12,2012-06-05 09:30,5,29.5,29.9,29.4,29.9,314
VIZ12,2012-06-05 10:00,5,29.95,29.96,29.8,29.83,69
VIZ12,2012-06-05 10:30,5,29.77,29.95,29.73,29.95,189
VIZ12,2012-06-05 11:00,5,29.95,30,29.9,30,24
VIZ12,2012-06-05 11:30,5,29.9,30,29.85,29.9,41
VIZ12,2012-06-05 12:00,5,29.91,29.95,29.8,29.8,38
VIZ12,2012-06-05 12:30,5,29.8,29.85,29.73,29.76,100
VIZ12,2012-06-05 13:00,5,29.75,29.8,29.75,29.78,76
VIZ12,2012-06-05 13:30,5,29.75,29.78,29.7,29.75,60
VIZ12,2012-06-05 14:00,5,29.7,29.73,29.65,29.68,50
VIZ12,2012-06-05 14:30,5,29.66,29.75,29.55,29.7,155
VIZ12,2012-06-05 15:00,5,29.75,29.85,29.65,29.75,360
VIZ12,2012-06-05 15:30,5,29.74,29.74,29.74,29.74,90
VIZ12,2012-06-06 07:00,6,29.2,29.4,29.2,29.4,3
VIZ12,2012-06-06 07:30,6,29.4,29.5,29.35,29.43,25
VIZ12,2012-06-06 08:00,6,29.42,29.43,29.35,29.35,10
VIZ12,2012-06-06 08:30,6,29.35,29.5,29.15,29.2,131
VIZ12,2012-06-06 09:00,6,29.2,29.35,29.2,29.3,125
VIZ12,2012-06-06 09:30,6,29.3,29.32,29.11,29.21,112
VIZ12,2012-06-06 10:00,6,29.2,29.25,28.95,28.95,259
VIZ12,2012-06-06 10:30,6,28.95,29.05,28.95,29,90
VIZ12,2012-06-06 11:00,6,29,29.05,28.95,29,46
VIZ12,2012-06-06 11:30,6,29,29.05,29,29.05,74
VIZ12,2012-06-06 12:00,6,29.02,29.15,29,29.05,135
VIZ12,2012-06-06 12:30,6,29.1,29.15,29.05,29.15,43
VIZ12,2012-06-06 13:00,6,29.1,29.15,29.05,29.15,93
VIZ12,2012-06-06 13:30,6,29.1,29.12,29.05,29.1,62
VIZ12,2012-06-06 14:00,6,29.05,29.12,29,29.12,52
VIZ12,2012-06-06 14:30,6,29.1,29.15,28.99,28.99,639
VIZ12,2012-06-06 15:00,6,28.95,29.05,28.88,29.05,701
VIZ12,2012-06-06 15:30,6,29.04,29.04,29.04,29.04,145
VIZ12,2012-06-07 07:00,7,28.6,28.6,28.45,28.5,14
VIZ12,2012-06-07 07:30,7,28.54,28.6,28.5,28.6,33
VIZ12,2012-06-07 08:00,7,28.55,28.57,28.45,28.45,39
VIZ12,2012-06-07 08:30,7,28.44,28.55,28.36,28.45,223
VIZ12,2012-06-07 09:00,7,28.5,28.92,28.5,28.75,520
VIZ12,2012-06-07 09:30,7,28.74,29.1,28.74,29,133
VIZ12,2012-06-07 10:00,7,29.02,29.12,28.78,28.83,405
VIZ12,2012-06-07 10:30,7,28.83,29.05,28.78,29.01,85
VIZ12,2012-06-07 11:00,7,29.05,29.07,28.85,28.9,56
VIZ12,2012-06-07 11:30,7,28.95,29,28.94,28.94,8
VIZ12,2012-06-07 12:00,7,28.95,28.95,28.8,28.85,31
VIZ12,2012-06-07 12:30,7,28.85,28.95,28.85,28.95,13
VIZ12,2012-06-07 13:00,7,28.9,28.95,28.85,28.87,78
VIZ12,2012-06-07 13:30,7,28.9,28.95,28.89,28.95,31
VIZ12,2012-06-07 14:00,7,28.95,29.1,28.95,29,64
VIZ12,2012-06-07 14:30,7,29.05,29.23,29.04,29.12,298
VIZ12,2012-06-07 15:00,7,29.15,29.25,28.88,28.95,1272
VIZ12,2012-06-07 15:30,7,29,29,29,29,100
VIZ12,2012-06-08 07:00,8,29.1,29.1,29.1,29.1,1
VIZ12,2012-06-08 07:30,8,29.12,29.12,29.05,29.1,23
VIZ12,2012-06-08 08:00,8,29.1,29.12,29.05,29.1,29
VIZ12,2012-06-08 08:30,8,29.1,29.25,29.01,29.08,246
VIZ12,2012-06-08 09:00,8,29.05,29.1,28.73,28.85,231
VIZ12,2012-06-08 09:30,8,28.85,28.85,28.55,28.57,86
VIZ12,2012-06-08 10:00,8,28.56,28.75,28.56,28.75,159
VIZ12,2012-06-08 10:30,8,28.66,28.75,28.6,28.75,83
VIZ12,2012-06-08 11:00,8,28.75,28.8,28.75,28.75,38
VIZ12,2012-06-08 11:30,8,28.65,28.65,28.6,28.61,19
VIZ12,2012-06-08 12:00,8,28.55,28.6,28.45,28.6,72
VIZ12,2012-06-08 12:30,8,28.6,28.66,28.55,28.61,177
VIZ12,2012-06-08 13:00,8,28.65,28.7,28.55,28.63,51
VIZ12,2012-06-08 13:30,8,28.55,28.6,28.45,28.45,53
VIZ12,2012-06-08 14:00,8,28.45,28.45,28.25,28.3,468
VIZ12,2012-06-08 14:30,8,28.28,28.35,28.15,28.22,255
VIZ12,2012-06-08 15:00,8,28.2,28.23,27.75,27.8,1211
VIZ12,2012-06-08 15:30,8,27.79,27.79,27.79,27.79,4
VIZ12,2012-06-11 07:30,11,27.5,27.51,27.45,27.45,5
VIZ12,2012-06-11 08:00,11,27.48,27.55,27.46,27.5,31
VIZ12,2012-06-11 08:30,11,27.5,27.85,27.5,27.82,193
VIZ12,2012-06-11 09:00,11,27.85,28,27.75,27.95,75
VIZ12,2012-06-11 09:30,11,28,28.1,27.85,28.06,69
VIZ12,2012-06-11 10:00,11,28.1,28.13,28.07,28.12,49
VIZ12,2012-06-11 10:30,11,28.05,28.1,27.95,28.02,40
VIZ12,2012-06-11 11:00,11,28,28.1,28,28.1,31
VIZ12,2012-06-11 11:30,11,28.1,28.1,27.95,28.05,36
VIZ12,2012-06-11 12:00,11,28.05,28.05,27.95,28,14
VIZ12,2012-06-11 12:30,11,28.05,28.15,28,28.15,59
VIZ12,2012-06-11 13:00,11,28.11,28.5,28.11,28.5,122
VIZ12,2012-06-11 13:30,11,28.55,28.7,28.43,28.65,248
VIZ12,2012-06-11 14:00,11,28.65,28.86,28.65,28.8,264
VIZ12,2012-06-11 14:30,11,28.8,29.2,28.8,29.2,301
VIZ12,2012-06-11 15:00,11,29.1,29.95,29.1,29.9,2074
VIZ12,2012-06-11 15:30,11,29.93,29.93,29.93,29.93,100
VIZ12,2012-06-12 07:00,12,29.61,29.61,29.61,29.61,3
VIZ12,2012-06-12 07:30,12,29.5,29.5,29.41,29.45,29
VIZ12,2012-06-12 08:00,12,29.45,29.45,29.3,29.35,102
VIZ12,2012-06-12 08:30,12,29.3,29.5,29.2,29.35,238
VIZ12,2012-06-12 09:00,12,29.24,29.65,29.19,29.55,475
VIZ12,2012-06-12 09:30,12,29.6,29.7,29.44,29.51,78
VIZ12,2012-06-12 10:00,12,29.45,29.47,29.2,29.2,106
VIZ12,2012-06-12 10:30,12,29.25,29.35,29.25,29.35,91
VIZ12,2012-06-12 11:00,12,29.35,29.42,29.32,29.4,61
VIZ12,2012-06-12 11:30,12,29.4,29.52,29.39,29.5,82
VIZ12,2012-06-12 12:00,12,29.5,29.55,29.25,29.4,182
VIZ12,2012-06-12 12:30,12,29.3,29.45,29.25,29.45,72
VIZ12,2012-06-12 13:00,12,29.4,29.5,29.4,29.5,75
VIZ12,2012-06-12 13:30,12,29.5,29.61,29.5,29.6,131
VIZ12,2012-06-12 14:00,12,29.65,29.8,29.62,29.75,69
VIZ12,2012-06-12 14:30,12,29.75,29.8,29.4,29.55,780
VIZ12,2012-06-12 15:00,12,29.5,29.7,29.4,29.65,970
VIZ12,2012-06-12 15:30,12,29.68,29.68,29.68,29.68,100
VIZ12,2012-06-13 07:00,13,29.6,29.8,29.6,29.8,8
VIZ12,2012-06-13 07:30,13,29.85,30.1,29.85,29.94,76
VIZ12,2012-06-13 08:00,13,30,30.05,29.96,29.99,169
VIZ12,2012-06-13 08:30,13,30.05,30.07,29.95,30.05,129
VIZ12,2012-06-13 09:00,13,30,30,29.72,29.85,255
VIZ12,2012-06-13 09:30,13,29.85,29.9,29.65,29.85,182
VIZ12,2012-06-13 10:00,13,29.9,30.05,29.83,29.95,122
VIZ12,2012-06-13 10:30,13,29.9,30,29.85,30,26
VIZ12,2012-06-13 11:00,13,29.95,30.07,29.95,29.95,360
VIZ12,2012-06-13 11:30,13,29.96,29.96,29.85,29.85,109
VIZ12,2012-06-13 12:00,13,29.95,29.97,29.85,29.9,37
VIZ12,2012-06-13 12:30,13,29.95,30.02,29.8,29.88,245
VIZ12,2012-06-13 13:00,13,29.9,29.95,29.85,29.85,52
VIZ12,2012-06-13 13:30,13,29.95,30.15,29.95,30.05,69
VIZ12,2012-06-13 14:00,13,30,30.2,30,30.2,242
VIZ12,2012-06-13 14:30,13,30.25,30.3,30.08,30.2,185
VIZ12,2012-06-13 15:00,13,30.2,30.6,30.11,30.6,1745
VIZ12,2012-06-13 15:30,13,30.59,30.59,30.59,30.59,213
VIZ12,2012-06-14 07:00,14,30.45,30.45,30.35,30.45,7
VIZ12,2012-06-14 07:30,14,30.45,30.55,30.38,30.4,28
VIZ12,2012-06-14 08:00,14,30.4,30.4,30.34,30.4,154
VIZ12,2012-06-14 08:30,14,30.35,30.5,30.1,30.1,610
VIZ12,2012-06-14 09:00,14,30.05,30.3,30,30.2,235
VIZ12,2012-06-14 09:30,14,30.2,30.28,29.95,30,115
VIZ12,2012-06-14 10:00,14,29.96,30,29.86,29.86,93
VIZ12,2012-06-14 10:30,14,29.85,29.95,29.85,29.9,122
VIZ12,2012-06-14 11:00,14,29.9,29.91,29.8,29.8,132
VIZ12,2012-06-14 11:30,14,29.8,29.81,29.6,29.65,226
VIZ12,2012-06-14 12:00,14,29.65,29.9,29.65,29.85,154
VIZ12,2012-06-14 12:30,14,29.85,29.9,29.65,29.67,79
VIZ12,2012-06-14 13:00,14,29.7,29.8,29.65,29.8,62
VIZ12,2012-06-14 13:30,14,29.8,29.9,29.78,29.85,80
VIZ12,2012-06-14 14:00,14,29.8,29.8,29.39,29.7,220
VIZ12,2012-06-14 14:30,14,29.8,29.8,29.4,29.42,396
VIZ12,2012-06-14 15:00,14,29.4,29.55,29.25,29.55,869
VIZ12,2012-06-14 15:30,14,29.54,29.54,29.54,29.54,1
VIZ12,2012-06-15 07:00,15,29.05,29.55,29.05,29.5,18
VIZ12,2012-06-15 07:30,15,29.5,29.58,29.5,29.55,62
VIZ12,2012-06-15 08:00,15,29.62,29.62,29.4,29.4,90
VIZ12,2012-06-15 08:30,15,29.4,29.55,29.35,29.37,106
VIZ12,2012-06-15 09:00,15,29.37,29.37,29.15,29.25,123
VIZ12,2012-06-15 09:30,15,29.2,29.4,29.15,29.35,461
VIZ12,2012-06-15 10:00,15,29.35,29.45,29.34,29.35,78
VIZ12,2012-06-15 10:30,15,29.31,29.35,29.3,29.35,119
VIZ12,2012-06-15 11:00,15,29.3,29.32,29.2,29.2,164
VIZ12,2012-06-15 11:30,15,29.15,29.22,29.12,29.2,44
VIZ12,2012-06-15 12:00,15,29.17,29.17,28.95,29.05,37
VIZ12,2012-06-15 12:30,15,29.15,29.15,29.05,29.05,13
VIZ12,2012-06-15 13:00,15,29.05,29.1,29,29.05,106
VIZ12,2012-06-15 13:30,15,29.04,29.05,28.89,29.05,58
VIZ12,2012-06-15 14:00,15,29.05,29.07,28.8,28.8,64
VIZ12,2012-06-15 14:30,15,28.8,28.85,28.5,28.67,226
VIZ12,2012-06-15 15:00,15,28.7,28.75,28.25,28.45,783
VIZ12,2012-06-15 15:30,15,28.4,28.4,28.4,28.4,178
VIZ12,2012-06-18 07:00,18,28.15,28.35,28.05,28.33,182
VIZ12,2012-06-18 07:30,18,28.4,28.77,28.4,28.75,116
VIZ12,2012-06-18 08:00,18,28.75,29,28.75,28.9,128
VIZ12,2012-06-18 08:30,18,28.85,29.05,28.4,28.4,198
VIZ12,2012-06-18 09:00,18,28.4,28.4,28.05,28.06,144
VIZ12,2012-06-18 09:30,18,28.06,28.25,28,28.12,270
VIZ12,2012-06-18 10:00,18,28.15,28.25,28.1,28.25,68
VIZ12,2012-06-18 10:30,18,28.2,28.26,28.15,28.2,72
VIZ12,2012-06-18 11:00,18,28.25,28.3,28.15,28.15,18
VIZ12,2012-06-18 11:30,18,28.15,28.2,27.9,28.05,116
VIZ12,2012-06-18 12:00,18,28,28.05,27.95,27.95,19
VIZ12,2012-06-18 12:30,18,27.94,27.94,27.8,27.85,65
VIZ12,2012-06-18 13:00,18,27.9,27.9,27.8,27.85,86
VIZ12,2012-06-18 13:30,18,27.85,27.95,27.8,27.95,172
VIZ12,2012-06-18 14:00,18,27.95,28.2,27.9,28.1,306
VIZ12,2012-06-18 14:30,18,28.05,28.2,27.95,28.05,450
VIZ12,2012-06-18 15:00,18,27.95,28,27.7,27.95,1347
VIZ12,2012-06-18 15:30,18,27.93,27.93,27.93,27.93,4
VIZ12,2012-06-19 07:00,19,27.7,27.7,27.45,27.47,22
VIZ12,2012-06-19 07:30,19,27.49,27.75,27.49,27.75,53
VIZ12,2012-06-19 08:00,19,27.75,27.75,27.55,27.6,43
VIZ12,2012-06-19 08:30,19,27.55,27.8,27.55,27.6,341
VIZ12,2012-06-19 09:00,19,27.55,27.75,27.55,27.72,209
VIZ12,2012-06-19 09:30,19,27.7,27.86,27.65,27.79,599
VIZ12,2012-06-19 10:00,19,27.78,28,27.75,27.95,212
VIZ12,2012-06-19 10:30,19,27.95,28,27.9,27.9,189
VIZ12,2012-06-19 11:00,19,27.85,27.95,27.85,27.95,57
VIZ12,2012-06-19 11:30,19,27.94,27.96,27.85,27.85,160
VIZ12,2012-06-19 12:00,19,27.85,27.85,27.65,27.65,152
VIZ12,2012-06-19 12:30,19,27.67,27.8,27.65,27.8,261
VIZ12,2012-06-19 13:00,19,27.8,27.85,27.75,27.85,22
VIZ12,2012-06-19 13:30,19,27.85,27.95,27.82,27.9,71
VIZ12,2012-06-19 14:00,19,27.9,27.9,27.7,27.8,109
VIZ12,2012-06-19 14:30,19,27.85,27.85,27.68,27.7,88
VIZ12,2012-06-19 15:00,19,27.75,27.95,27.7,27.95,842
VIZ12,2012-06-19 16:00,19,27.93,27.93,27.93,27.93,5
VIZ12,2012-06-20 07:00,20,27.65,27.65,27.4,27.45,39
VIZ12,2012-06-20 07:30,20,27.5,27.57,27.5,27.55,46
VIZ12,2012-06-20 08:00,20,27.55,27.62,27.55,27.6,38
VIZ12,2012-06-20 08:30,20,27.55,27.85,27.55,27.8,161
VIZ12,2012-06-20 09:00,20,27.78,27.8,27.65,27.7,184
VIZ12,2012-06-20 09:30,20,27.7,27.75,27.48,27.48,240
VIZ12,2012-06-20 10:00,20,27.5,27.5,27.44,27.45,126
VIZ12,2012-06-20 10:30,20,27.5,27.65,27.46,27.65,163
VIZ12,2012-06-20 11:00,20,27.65,27.9,27.65,27.85,46
VIZ12,2012-06-20 11:30,20,27.8,28.05,27.55,27.6,116
VIZ12,2012-06-20 12:00,20,27.6,27.7,27.5,27.6,192
VIZ12,2012-06-20 12:30,20,27.65,27.74,27.6,27.63,45
VIZ12,2012-06-20 13:00,20,27.6,27.75,27.45,27.75,54
VIZ12,2012-06-20 13:30,20,27.65,27.8,27.6,27.7,34
VIZ12,2012-06-20 14:00,20,27.75,27.83,27.6,27.6,101
VIZ12,2012-06-20 14:30,20,27.5,27.65,27.15,27.15,124
VIZ12,2012-06-20 15:00,20,27.15,27.25,27.05,27.1,465
VIZ12,2012-06-20 15:30,20,27.12,27.14,27.11,27.11,348
VIZ12,2012-06-21 07:00,21,26.95,27.15,26.85,27.15,25
VIZ12,2012-06-21 07:30,21,27.2,27.24,27,27.2,159
VIZ12,2012-06-21 08:00,21,27.2,27.6,27.2,27.35,329
VIZ12,2012-06-21 08:30,21,27.4,27.5,27.3,27.5,246
VIZ12,2012-06-21 09:00,21,27.55,27.72,27.42,27.56,426
VIZ12,2012-06-21 09:30,21,27.55,27.58,27.35,27.5,169
VIZ12,2012-06-21 10:00,21,27.5,27.95,27.45,27.9,240
VIZ12,2012-06-21 10:30,21,27.9,28,27.78,27.86,119
VIZ12,2012-06-21 11:00,21,27.85,28.15,27.83,28.13,144
VIZ12,2012-06-21 11:30,21,28.15,28.15,27.97,27.97,80
VIZ12,2012-06-21 12:00,21,28,28.06,27.88,28.06,212
VIZ12,2012-06-21 12:30,21,28.09,28.2,28.04,28.1,116
VIZ12,2012-06-21 13:00,21,28.13,28.3,28.13,28.2,57
VIZ12,2012-06-21 13:30,21,28.19,28.25,28.1,28.1,86
VIZ12,2012-06-21 14:00,21,28.05,28.35,27.97,28.25,377
VIZ12,2012-06-21 14:30,21,28.27,28.55,28.2,28.5,318
VIZ12,2012-06-21 15:00,21,28.5,28.52,28.05,28.05,1274
VIZ12,2012-06-21 15:30,21,28.05,28.05,28.05,28.05,1
VIZ12,2012-06-22 07:00,22,27.95,27.95,27.75,27.75,92
VIZ12,2012-06-22 07:30,22,27.8,27.8,27.75,27.8,22
VIZ12,2012-06-22 08:00,22,27.75,27.79,27.56,27.57,76
VIZ12,2012-06-22 08:30,22,27.55,27.65,27.55,27.65,193
VIZ12,2012-06-22 09:00,22,27.6,27.6,27.43,27.6,133
VIZ12,2012-06-22 09:30,22,27.58,27.71,27.57,27.57,86
VIZ12,2012-06-22 10:00,22,27.6,27.61,27.5,27.54,66
VIZ12,2012-06-22 10:30,22,27.55,27.56,27.25,27.25,175
VIZ12,2012-06-22 11:00,22,27.25,27.38,27.25,27.32,198
VIZ12,2012-06-22 11:30,22,27.3,27.35,27.25,27.3,49
VIZ12,2012-06-22 12:00,22,27.33,27.4,27.3,27.3,62
VIZ12,2012-06-22 12:30,22,27.25,27.3,27.19,27.25,120
VIZ12,2012-06-22 13:00,22,27.2,27.25,27.15,27.15,32
VIZ12,2012-06-22 13:30,22,27.2,27.2,26.95,26.95,144
VIZ12,2012-06-22 14:00,22,26.95,27.05,26.95,26.95,214
VIZ12,2012-06-22 14:30,22,26.95,27,26.85,26.99,294
VIZ12,2012-06-22 15:00,22,27,27.95,26.95,27.85,1062
VIZ12,2012-06-22 15:30,22,27.91,27.91,27.91,27.91,100
VIZ12,2012-06-25 07:00,25,28,28.05,27.65,27.65,91
VIZ12,2012-06-25 07:30,25,27.7,27.7,27.65,27.7,49
VIZ12,2012-06-25 08:00,25,27.7,27.8,27.7,27.8,46
VIZ12,2012-06-25 08:30,25,27.75,28.15,27.75,28,171
VIZ12,2012-06-25 09:00,25,27.95,28.22,27.9,28.18,303
VIZ12,2012-06-25 09:30,25,28.15,28.2,28.05,28.05,125
VIZ12,2012-06-25 10:00,25,28.1,28.1,28.1,28.1,8
VIZ12,2012-06-25 10:30,25,28.1,28.25,28.1,28.25,110
VIZ12,2012-06-25 11:00,25,28.25,28.25,28,28,192
VIZ12,2012-06-25 11:30,25,28.05,28.06,28,28.06,12
VIZ12,2012-06-25 12:00,25,28.13,28.13,28.05,28.08,42
VIZ12,2012-06-25 12:30,25,28.07,28.1,27.98,28.1,190
VIZ12,2012-06-25 13:00,25,28.05,28.15,28,28.1,130
VIZ12,2012-06-25 13:30,25,28.1,28.21,28.08,28.19,87
VIZ12,2012-06-25 14:00,25,28.2,28.2,27.9,27.93,216
VIZ12,2012-06-25 14:30,25,27.95,28.12,27.9,28.08,198
VIZ12,2012-06-25 15:00,25,28.1,28.37,28.05,28.1,1320
VIZ12,2012-06-25 15:30,25,28.09,28.09,28.09,28.09,21
VIZ12,2012-06-26 07:00,26,28,28,27.9,27.93,32
VIZ12,2012-06-26 07:30,26,27.93,27.93,27.85,27.85,98
VIZ12,2012-06-26 08:00,26,27.85,27.85,27.7,27.74,87
VIZ12,2012-06-26 08:30,26,27.7,27.75,27.45,27.75,221
VIZ12,2012-06-26 09:00,26,27.8,27.95,27.67,27.85,173
VIZ12,2012-06-26 09:30,26,27.9,28.05,27.85,27.95,131
VIZ12,2012-06-26 10:00,26,27.9,28.3,27.88,28.2,498
VIZ12,2012-06-26 10:30,26,28.12,28.15,28.05,28.1,320
VIZ12,2012-06-26 11:00,26,28.05,28.1,27.9,28,225
VIZ12,2012-06-26 11:30,26,27.9,27.91,27.6,27.75,82
VIZ12,2012-06-26 12:00,26,27.74,27.9,27.7,27.85,95
VIZ12,2012-06-26 12:30,26,27.9,27.95,27.74,27.75,87
VIZ12,2012-06-26 13:00,26,27.7,27.7,27.4,27.42,72
VIZ12,2012-06-26 13:30,26,27.45,27.55,27.4,27.4,267
VIZ12,2012-06-26 14:00,26,27.4,27.45,27.33,27.42,211
VIZ12,2012-06-26 14:30,26,27.4,27.55,27.38,27.5,135
VIZ12,2012-06-26 15:00,26,27.5,27.7,27.4,27.65,927
VIZ12,2012-06-26 15:30,26,27.63,27.63,27.63,27.63,2
VIZ12,2012-06-27 07:00,27,27.5,27.5,27.29,27.33,60
VIZ12,2012-06-27 07:30,27,27.33,27.4,27.3,27.4,135
VIZ12,2012-06-27 08:00,27,27.35,27.4,27.3,27.3,104
VIZ12,2012-06-27 08:30,27,27.3,27.56,27.1,27.4,521
VIZ12,2012-06-27 09:00,27,27.4,27.4,27.2,27.35,86
VIZ12,2012-06-27 09:30,27,27.3,27.42,27.24,27.4,118
VIZ12,2012-06-27 10:00,27,27.35,27.4,27.29,27.35,201
VIZ12,2012-06-27 10:30,27,27.3,27.3,27.2,27.25,65
VIZ12,2012-06-27 11:00,27,27.22,27.23,27.15,27.2,25
VIZ12,2012-06-27 11:30,27,27.2,27.3,27.2,27.25,26
VIZ12,2012-06-27 12:00,27,27.25,27.4,27.24,27.4,108
VIZ12,2012-06-27 12:30,27,27.45,27.5,27.35,27.35,122
VIZ12,2012-06-27 13:00,27,27.4,27.5,27.4,27.45,84
VIZ12,2012-06-27 13:30,27,27.42,27.45,27.35,27.45,36
VIZ12,2012-06-27 14:00,27,27.48,27.55,27.35,27.35,341
VIZ12,2012-06-27 14:30,27,27.35,27.45,27.28,27.43,314
VIZ12,2012-06-27 15:00,27,27.44,27.5,27.2,27.2,978
VIZ12,2012-06-27 15:30,27,27.23,27.23,27.23,27.23,51
VIZ12,2012-06-28 07:00,28,27.3,27.3,27.15,27.18,53
VIZ12,2012-06-28 07:30,28,27.15,27.35,27.15,27.32,49
VIZ12,2012-06-28 08:00,28,27.35,27.45,27.35,27.43,48
VIZ12,2012-06-28 08:30,28,27.45,27.63,27.3,27.4,388
VIZ12,2012-06-28 09:00,28,27.45,27.6,27.3,27.5,171
VIZ12,2012-06-28 09:30,28,27.56,27.75,27.4,27.7,613
VIZ12,2012-06-28 10:00,28,27.65,27.65,27.45,27.5,400
VIZ12,2012-06-28 10:30,28,27.47,27.55,27.45,27.5,95
VIZ12,2012-06-28 11:00,28,27.45,27.5,27.4,27.47,69
VIZ12,2012-06-28 11:30,28,27.45,27.5,27.4,27.4,85
VIZ12,2012-06-28 12:00,28,27.45,27.5,27.4,27.48,43
VIZ12,2012-06-28 12:30,28,27.45,27.53,27.44,27.45,29
VIZ12,2012-06-28 13:00,28,27.4,27.68,27.4,27.65,174
VIZ12,2012-06-28 13:30,28,27.65,27.7,27.55,27.55,222
VIZ12,2012-06-28 14:00,28,27.5,27.5,27.4,27.4,78
VIZ12,2012-06-28 14:30,28,27.3,27.32,26.8,26.96,247
VIZ12,2012-06-28 15:00,28,26.95,27.05,26.8,27,988
VIZ12,2012-06-28 15:30,28,26.97,26.97,26.97,26.97,10
VIZ12,2012-06-29 07:00,29,26.21,26.21,26,26.07,139
VIZ12,2012-06-29 07:30,29,26.1,26.16,26.05,26.08,23
VIZ12,2012-06-29 08:00,29,26.12,26.17,26.08,26.15,238
VIZ12,2012-06-29 08:30,29,26.1,26.35,26.05,26.3,242
VIZ12,2012-06-29 09:00,29,26.25,26.3,26.15,26.2,94
VIZ12,2012-06-29 09:30,29,26.2,26.3,26.2,26.3,68
VIZ12,2012-06-29 10:00,29,26.25,26.35,26.25,26.3,61
VIZ12,2012-06-29 10:30,29,26.25,26.3,26.2,26.2,59
VIZ12,2012-06-29 11:00,29,26.2,26.25,26.15,26.15,59
VIZ12,2012-06-29 11:30,29,26.2,26.2,26.15,26.15,64
VIZ12,2012-06-29 12:00,29,26.15,26.15,26.05,26.1,296
VIZ12,2012-06-29 12:30,29,26.1,26.1,26.05,26.05,35
VIZ12,2012-06-29 13:00,29,26.09,26.13,26.09,26.1,16
VIZ12,2012-06-29 13:30,29,26.12,26.16,26.1,26.1,38
VIZ12,2012-06-29 14:00,29,26.15,26.17,26.05,26.05,90
VIZ12,2012-06-29 14:30,29,26.1,26.12,26,26.03,152
VIZ12,2012-06-29 15:00,29,26,26.2,25.95,26.01,1354
VIZ12,2012-06-29 15:30,29,25.97,25.97,25.97,25.97,10
VIZ12,2012-07-02 07:00,2,25.7,25.7,25.6,25.7,34
VIZ12,2012-07-02 07:30,2,25.7,25.8,25.7,25.74,180
VIZ12,2012-07-02 08:00,2,25.75,25.8,25.65,25.65,141
VIZ12,2012-07-02 08:30,2,25.7,25.79,25.45,25.53,405
VIZ12,2012-07-02 09:00,2,25.57,26,25.57,25.75,517
VIZ12,2012-07-02 09:30,2,25.7,25.85,25.63,25.72,154
VIZ12,2012-07-02 10:00,2,25.73,25.85,25.65,25.82,195
VIZ12,2012-07-02 10:30,2,25.8,25.82,25.55,25.7,140
VIZ12,2012-07-02 11:00,2,25.75,25.78,25.65,25.68,456
VIZ12,2012-07-02 11:30,2,25.65,25.68,25.42,25.48,318
VIZ12,2012-07-02 12:00,2,25.48,25.55,25.4,25.41,230
VIZ12,2012-07-02 12:30,2,25.45,25.55,25.41,25.5,86
VIZ12,2012-07-02 13:00,2,25.5,25.6,25.41,25.5,619
VIZ12,2012-07-02 13:30,2,25.52,25.55,25.4,25.43,54
VIZ12,2012-07-02 14:00,2,25.4,25.55,25.35,25.5,627
VIZ12,2012-07-02 14:30,2,25.5,25.55,25.34,25.51,570
VIZ12,2012-07-02 15:00,2,25.55,25.6,25.35,25.6,1202
VIZ12,2012-07-02 15:30,2,25.59,25.59,25.59,25.59,5
VIZ12,2012-07-03 07:00,3,25.46,25.55,25.46,25.5,52
VIZ12,2012-07-03 07:30,3,25.5,25.53,25.45,25.5,144
VIZ12,2012-07-03 08:00,3,25.47,25.55,25.45,25.5,149
VIZ12,2012-07-03 08:30,3,25.47,25.5,25.35,25.35,109
VIZ12,2012-07-03 09:00,3,25.32,25.35,25.25,25.33,268
VIZ12,2012-07-03 09:30,3,25.3,25.33,25.25,25.33,235
VIZ12,2012-07-03 10:00,3,25.34,25.4,25.25,25.3,253
VIZ12,2012-07-03 10:30,3,25.3,25.45,25.29,25.43,161
VIZ12,2012-07-03 11:00,3,25.41,25.6,25.41,25.45,156
VIZ12,2012-07-03 11:30,3,25.45,25.5,25.04,25.1,525
VIZ12,2012-07-03 12:00,3,25.05,25.2,25,25.05,1267
VIZ12,2012-07-03 12:30,3,25.03,25.03,25.03,25.03,50
VIZ12,2012-07-05 07:00,5,25.05,25.05,25.05,25.05,6
VIZ12,2012-07-05 07:30,5,25.1,25.22,25.1,25.2,71
VIZ12,2012-07-05 08:00,5,25.15,25.2,25.13,25.17,56
VIZ12,2012-07-05 08:30,5,25.15,25.65,25.15,25.6,408
VIZ12,2012-07-05 09:00,5,25.57,25.75,25.42,25.45,577
VIZ12,2012-07-05 09:30,5,25.41,25.45,25.25,25.35,467
VIZ12,2012-07-05 10:00,5,25.31,25.35,25.2,25.25,235
VIZ12,2012-07-05 10:30,5,25.28,25.35,25.25,25.35,63
VIZ12,2012-07-05 11:00,5,25.35,25.36,25.25,25.35,133
VIZ12,2012-07-05 11:30,5,25.34,25.4,25.32,25.35,113
VIZ12,2012-07-05 12:00,5,25.3,25.34,25.25,25.3,80
VIZ12,2012-07-05 12:30,5,25.35,25.35,25.25,25.26,97
VIZ12,2012-07-05 13:00,5,25.25,25.25,25.2,25.25,35
VIZ12,2012-07-05 13:30,5,25.25,25.35,25.2,25.3,138
VIZ12,2012-07-05 14:00,5,25.35,25.45,25.3,25.45,125
VIZ12,2012-07-05 14:30,5,25.4,25.65,25.4,25.6,206
VIZ12,2012-07-05 15:00,5,25.6,25.63,25.2,25.25,1145
VIZ12,2012-07-05 15:30,5,25.23,25.23,25.23,25.23,53
VIZ12,2012-07-06 07:00,6,25.35,25.4,25.33,25.38,21
VIZ12,2012-07-06 07:30,6,25.4,25.83,25.4,25.8,259
VIZ12,2012-07-06 08:00,6,25.79,25.8,25.65,25.66,40
VIZ12,2012-07-06 08:30,6,25.67,25.69,25.4,25.44,364
VIZ12,2012-07-06 09:00,6,25.35,25.52,25.35,25.41,246
VIZ12,2012-07-06 09:30,6,25.45,25.55,25.37,25.51,145
VIZ12,2012-07-06 10:00,6,25.52,25.6,25.5,25.6,147
VIZ12,2012-07-06 10:30,6,25.59,25.67,25.59,25.67,223
VIZ12,2012-07-06 11:00,6,25.67,25.7,25.62,25.65,50
VIZ12,2012-07-06 11:30,6,25.63,25.65,25.54,25.54,84
VIZ12,2012-07-06 12:00,6,25.55,25.55,25.5,25.55,31
VIZ12,2012-07-06 12:30,6,25.6,25.65,25.6,25.62,20
VIZ12,2012-07-06 13:00,6,25.65,25.65,25.62,25.65,23
VIZ12,2012-07-06 13:30,6,25.6,25.6,25.45,25.5,59
VIZ12,2012-07-06 14:00,6,25.49,25.55,25.36,25.45,43
VIZ12,2012-07-06 14:30,6,25.35,25.35,25.18,25.21,190
VIZ12,2012-07-06 15:00,6,25.2,25.2,24.8,24.9,552
VIZ12,2012-07-06 15:30,6,25.5,25.5,25.5,25.5,1
VIZ12,2012-07-06 16:00,6,24.87,24.87,24.87,24.87,150
VIZ12,2012-07-09 07:00,9,25.08,25.13,24.99,25.03,117
VIZ12,2012-07-09 07:30,9,25.05,25.05,24.85,24.88,141
VIZ12,2012-07-09 08:00,9,24.88,24.92,24.83,24.85,196
VIZ12,2012-07-09 08:30,9,24.85,25.12,24.85,25.05,424
VIZ12,2012-07-09 09:00,9,25.05,25.33,25,25.25,284
VIZ12,2012-07-09 09:30,9,25.3,25.32,24.9,25.05,695
VIZ12,2012-07-09 10:00,9,25,25.07,24.9,25.05,183
VIZ12,2012-07-09 10:30,9,25,25.13,25,25.13,85
VIZ12,2012-07-09 11:00,9,25.1,25.12,25,25,32
VIZ12,2012-07-09 11:30,9,25,25.05,24.9,25,80
VIZ12,2012-07-09 12:00,9,25,25,24.85,24.85,89
VIZ12,2012-07-09 12:30,9,24.9,24.98,24.83,24.94,254
VIZ12,2012-07-09 13:00,9,24.9,24.9,24.75,24.85,115
VIZ12,2012-07-09 13:30,9,24.9,25.03,24.9,24.9,63
VIZ12,2012-07-09 14:00,9,24.88,24.95,24.85,24.85,68
VIZ12,2012-07-09 14:30,9,24.89,24.9,24.75,24.85,60
VIZ12,2012-07-09 15:00,9,24.85,24.9,24.75,24.85,529
VIZ12,2012-07-09 15:30,9,24.87,24.87,24.87,24.87,2
VIZ12,2012-07-10 07:00,10,24.8,24.8,24.8,24.8,10
VIZ12,2012-07-10 07:30,10,24.8,24.85,24.8,24.8,123
VIZ12,2012-07-10 08:00,10,24.8,24.87,24.74,24.8,163
VIZ12,2012-07-10 08:30,10,24.78,24.8,24.5,24.64,417
VIZ12,2012-07-10 09:00,10,24.6,24.95,24.55,24.74,292
VIZ12,2012-07-10 09:30,10,24.75,24.93,24.65,24.7,351
VIZ12,2012-07-10 10:00,10,24.75,24.88,24.7,24.75,112
VIZ12,2012-07-10 10:30,10,24.76,24.85,24.73,24.75,142
VIZ12,2012-07-10 11:00,10,24.7,24.8,24.65,24.75,168
VIZ12,2012-07-10 11:30,10,24.75,24.8,24.7,24.8,52
VIZ12,2012-07-10 12:00,10,24.82,24.85,24.7,24.81,124
VIZ12,2012-07-10 12:30,10,24.8,24.96,24.8,24.85,55
VIZ12,2012-07-10 13:00,10,24.87,25.19,24.85,25.12,330
VIZ12,2012-07-10 13:30,10,25.1,25.25,25,25.05,228
VIZ12,2012-07-10 14:00,10,25,25.1,24.95,25.09,171
VIZ12,2012-07-10 14:30,10,25.1,25.3,24.95,25.1,244
VIZ12,2012-07-10 15:00,10,25.1,25.15,24.85,24.95,1134
VIZ12,2012-07-10 15:30,10,24.98,24.98,24.98,24.98,2
VIZ12,2012-07-11 07:00,11,24.8,24.95,24.8,24.95,59
VIZ12,2012-07-11 07:30,11,24.95,25,24.9,25,31
VIZ12,2012-07-11 08:00,11,24.97,25.05,24.95,25.02,126
VIZ12,2012-07-11 08:30,11,25.01,25.05,24.65,24.85,457
VIZ12,2012-07-11 09:00,11,24.8,24.82,24.62,24.75,225
VIZ12,2012-07-11 09:30,11,24.7,24.9,24.7,24.85,246
VIZ12,2012-07-11 10:00,11,24.9,24.9,24.73,24.8,117
VIZ12,2012-07-11 10:30,11,24.8,24.8,24.7,24.7,18
VIZ12,2012-07-11 11:00,11,24.7,24.75,24.65,24.75,23
VIZ12,2012-07-11 11:30,11,24.8,24.8,24.65,24.7,92
VIZ12,2012-07-11 12:00,11,24.75,24.83,24.7,24.8,35
VIZ12,2012-07-11 12:30,11,24.75,24.77,24.65,24.7,45
VIZ12,2012-07-11 13:00,11,24.75,25.1,24.67,25.1,217
VIZ12,2012-07-11 13:30,11,25.15,25.15,24.94,24.99,102
VIZ12,2012-07-11 14:00,11,24.95,25.1,24.8,24.93,735
VIZ12,2012-07-11 14:30,11,24.9,24.92,24.35,24.5,477
VIZ12,2012-07-11 15:00,11,24.5,24.7,24.4,24.66,792
VIZ12,2012-07-11 15:30,11,24.69,24.69,24.69,24.69,2
VIZ12,2012-07-12 07:00,12,24.9,24.9,24.85,24.85,7
VIZ12,2012-07-12 07:30,12,24.85,24.95,24.85,24.95,30
VIZ12,2012-07-12 08:00,12,24.95,25.05,24.95,25.02,49
VIZ12,2012-07-12 08:30,12,25,25.37,25,25.1,465
VIZ12,2012-07-12 09:00,12,25.15,25.25,25.1,25.22,146
VIZ12,2012-07-12 09:30,12,25.2,25.27,25.15,25.2,371
VIZ12,2012-07-12 10:00,12,25.2,25.21,24.85,24.85,334
VIZ12,2012-07-12 10:30,12,24.87,24.9,24.65,24.75,102
VIZ12,2012-07-12 11:00,12,24.7,24.85,24.65,24.85,235
VIZ12,2012-07-12 11:30,12,24.85,24.9,24.65,24.65,112
VIZ12,2012-07-12 12:00,12,24.65,24.7,24.45,24.62,163
VIZ12,2012-07-12 12:30,12,24.6,24.65,24.45,24.6,108
VIZ12,2012-07-12 13:00,12,24.7,24.7,24.5,24.54,42
VIZ12,2012-07-12 13:30,12,24.5,24.6,24.5,24.55,34
VIZ12,2012-07-12 14:00,12,24.6,24.67,24.58,24.6,133
VIZ12,2012-07-12 14:30,12,24.6,24.9,24.5,24.9,158
VIZ12,2012-07-12 15:00,12,24.87,24.9,24.63,24.8,629
VIZ12,2012-07-12 15:30,12,24.73,24.73,24.73,24.73,25
VIZ12,2012-07-13 07:00,13,24.7,24.71,24.7,24.71,2
VIZ12,2012-07-13 07:30,13,24.67,24.67,24.65,24.67,14
VIZ12,2012-07-13 08:00,13,24.7,24.7,24.65,24.7,11
VIZ12,2012-07-13 08:30,13,24.6,24.7,24.15,24.25,587
VIZ12,2012-07-13 09:00,13,24.25,24.3,24.08,24.3,609
VIZ12,2012-07-13 09:30,13,24.3,24.37,24.2,24.3,329
VIZ12,2012-07-13 10:00,13,24.3,24.3,24.2,24.3,72
VIZ12,2012-07-13 10:30,13,24.25,24.27,24.2,24.22,80
VIZ12,2012-07-13 11:00,13,24.2,24.27,24.1,24.2,126
VIZ12,2012-07-13 11:30,13,24.25,24.25,24,24.05,157
VIZ12,2012-07-13 12:00,13,24.15,24.2,24.15,24.15,56
VIZ12,2012-07-13 12:30,13,24.15,24.22,24.1,24.17,126
VIZ12,2012-07-13 13:00,13,24.14,24.17,24.05,24.12,75
VIZ12,2012-07-13 13:30,13,24.15,24.15,24,24,30
VIZ12,2012-07-13 14:00,13,24,24.2,23.95,24.15,163
VIZ12,2012-07-13 14:30,13,24.1,24.2,23.9,24,367
VIZ12,2012-07-13 15:00,13,24.05,24.25,23.93,24.2,734
VIZ12,2012-07-13 15:30,13,24.23,24.23,24.23,24.23,125
VIZ12,2012-07-16 07:00,16,24.35,24.35,24.29,24.29,10
VIZ12,2012-07-16 07:30,16,24.3,24.35,24.2,24.2,35
VIZ12,2012-07-16 08:00,16,24.2,24.2,24.15,24.19,39
VIZ12,2012-07-16 08:30,16,24.15,24.38,24.05,24.35,584
VIZ12,2012-07-16 09:00,16,24.3,24.4,24.15,24.17,163
VIZ12,2012-07-16 09:30,16,24.15,24.26,24.1,24.22,122
VIZ12,2012-07-16 10:00,16,24.21,24.23,24,24.1,108
VIZ12,2012-07-16 10:30,16,24.15,24.3,24.15,24.3,80
VIZ12,2012-07-16 11:00,16,24.2,24.26,24.15,24.22,30
VIZ12,2012-07-16 11:30,16,24.23,24.45,24.15,24.4,276
VIZ12,2012-07-16 12:00,16,24.41,24.41,24.2,24.2,163
VIZ12,2012-07-16 12:30,16,24.2,24.3,24.18,24.27,81
VIZ12,2012-07-16 13:00,16,24.25,24.25,24.15,24.2,76
VIZ12,2012-07-16 13:30,16,24.2,24.28,24.2,24.25,50
VIZ12,2012-07-16 14:00,16,24.3,24.3,24.2,24.25,30
VIZ12,2012-07-16 14:30,16,24.25,24.32,24.2,24.25,161
VIZ12,2012-07-16 15:00,16,24.2,24.35,24.15,24.32,392
VIZ12,2012-07-16 15:30,16,24.34,24.34,24.34,24.34,3
VIZ12,2012-07-17 07:00,17,24.14,24.15,24.1,24.1,4
VIZ12,2012-07-17 07:30,17,24.13,24.2,24.13,24.18,21
VIZ12,2012-07-17 08:00,17,24.18,24.28,24.15,24.25,207
VIZ12,2012-07-17 08:30,17,24.2,24.25,23.95,24.1,222
VIZ12,2012-07-17 09:00,17,24.15,24.36,23.95,24.11,585
VIZ12,2012-07-17 09:30,17,24.15,24.35,24.05,24.1,188
VIZ12,2012-07-17 10:00,17,24.1,24.11,23.87,23.95,529
VIZ12,2012-07-17 10:30,17,23.92,23.95,23.72,23.73,380
VIZ12,2012-07-17 11:00,17,23.7,23.76,23.65,23.73,216
VIZ12,2012-07-17 11:30,17,23.7,23.85,23.7,23.85,128
VIZ12,2012-07-17 12:00,17,23.8,23.8,23.65,23.65,105
VIZ12,2012-07-17 12:30,17,23.67,23.75,23.6,23.75,134
VIZ12,2012-07-17 13:00,17,23.8,23.8,23.7,23.75,116
VIZ12,2012-07-17 13:30,17,23.7,23.8,23.65,23.75,116
VIZ12,2012-07-17 14:00,17,23.75,23.8,23.7,23.75,175
VIZ12,2012-07-17 14:30,17,23.8,23.85,23.7,23.75,194
VIZ12,2012-07-17 15:00,17,23.8,23.9,23.74,23.85,1372
VIZ12,2012-07-17 15:30,17,23.75,23.8,23.75,23.8,61
VIZ12,2012-07-18 07:00,18,23.82,23.85,23.77,23.85,4
VIZ12,2012-07-18 07:30,18,23.9,24,23.85,23.98,65
VIZ12,2012-07-18 08:00,18,23.97,24.07,23.95,23.95,105
VIZ12,2012-07-18 08:30,18,23.95,23.95,23.7,23.78,525
VIZ12,2012-07-18 09:00,18,23.8,23.85,23.66,23.83,224
VIZ12,2012-07-18 09:30,18,23.85,23.95,23.82,23.85,212
VIZ12,2012-07-18 10:00,18,23.86,23.95,23.81,23.88,263
VIZ12,2012-07-18 10:30,18,23.87,24,23.83,23.92,195
VIZ12,2012-07-18 11:00,18,23.95,23.95,23.85,23.85,300
VIZ12,2012-07-18 11:30,18,23.85,24,23.83,23.95,308
VIZ12,2012-07-18 12:00,18,23.95,24.06,23.95,24,117
VIZ12,2012-07-18 12:30,18,24,24.01,23.93,23.94,140
VIZ12,2012-07-18 13:00,18,23.92,23.93,23.85,23.9,128
VIZ12,2012-07-18 13:30,18,23.9,24.03,23.9,23.95,183
VIZ12,2012-07-18 14:00,18,23.93,23.95,23.74,23.8,209
VIZ12,2012-07-18 14:30,18,23.8,24,23.77,24,160
VIZ12,2012-07-18 15:00,18,24,24.1,23.9,24,402
VIZ12,2012-07-18 15:30,18,23.92,23.92,23.92,23.92,20
VIZ12,2012-07-19 07:00,19,23.82,23.82,23.82,23.82,1
VIZ12,2012-07-19 07:30,19,23.85,23.9,23.77,23.8,22
VIZ12,2012-07-19 08:00,19,23.87,23.95,23.86,23.95,15
VIZ12,2012-07-19 08:30,19,23.9,23.97,23.75,23.95,203
VIZ12,2012-07-19 09:00,19,23.97,24.1,23.8,23.95,484
VIZ12,2012-07-19 09:30,19,23.95,24.05,23.8,23.85,188
VIZ12,2012-07-19 10:00,19,23.85,23.95,23.75,23.9,95
VIZ12,2012-07-19 10:30,19,23.9,23.95,23.9,23.9,87
VIZ12,2012-07-19 11:00,19,23.93,23.93,23.7,23.75,75
VIZ12,2012-07-19 11:30,19,23.75,23.95,23.75,23.9,100
VIZ12,2012-07-19 12:00,19,23.87,23.9,23.8,23.9,127
VIZ12,2012-07-19 12:30,19,23.87,24.06,23.85,24.05,84
VIZ12,2012-07-19 13:00,19,24,24.03,23.88,23.93,53
VIZ12,2012-07-19 13:30,19,23.9,23.93,23.8,23.85,68
VIZ12,2012-07-19 14:00,19,23.84,23.87,23.8,23.85,136
VIZ12,2012-07-19 14:30,19,23.9,23.9,23.7,23.75,187
VIZ12,2012-07-19 15:00,19,23.75,23.85,23.65,23.75,572
VIZ12,2012-07-19 15:30,19,23.8,23.8,23.8,23.8,17
VIZ12,2012-07-20 07:00,20,24.05,24.1,24.05,24.07,16
VIZ12,2012-07-20 07:30,20,24,24.15,24,24.1,38
VIZ12,2012-07-20 08:00,20,24.05,24.15,23.95,24.1,120
VIZ12,2012-07-20 08:30,20,24.15,24.22,24,24.15,228
VIZ12,2012-07-20 09:00,20,24.15,24.15,24.04,24.15,113
VIZ12,2012-07-20 09:30,20,24.15,24.3,24.1,24.1,250
VIZ12,2012-07-20 10:00,20,24.15,24.21,24.05,24.19,177
VIZ12,2012-07-20 10:30,20,24.24,24.3,24.18,24.25,287
VIZ12,2012-07-20 11:00,20,24.25,24.4,24.25,24.37,85
VIZ12,2012-07-20 11:30,20,24.38,24.55,24.35,24.35,170
VIZ12,2012-07-20 12:00,20,24.36,24.52,24.3,24.5,164
VIZ12,2012-07-20 12:30,20,24.5,24.5,24.4,24.4,77
VIZ12,2012-07-20 13:00,20,24.43,24.45,24.38,24.45,200
VIZ12,2012-07-20 13:30,20,24.45,24.5,24.4,24.4,244
VIZ12,2012-07-20 14:00,20,24.45,24.45,24.3,24.38,233
VIZ12,2012-07-20 14:30,20,24.4,24.48,24.2,24.34,671
VIZ12,2012-07-20 15:00,20,24.32,24.34,24.1,24.1,713
VIZ12,2012-07-20 15:30,20,24.14,24.14,24.14,24.14,88
VIZ12,2012-07-23 07:00,23,25,25.02,24.94,25.02,32
VIZ12,2012-07-23 07:30,23,25.05,25.1,25,25.06,74
VIZ12,2012-07-23 08:00,23,25.08,25.1,25,25.05,111
VIZ12,2012-07-23 08:30,23,25.1,25.6,25.1,25.36,621
VIZ12,2012-07-23 09:00,23,25.4,25.45,25.25,25.29,420
VIZ12,2012-07-23 09:30,23,25.24,25.29,24.9,25.05,318
VIZ12,2012-07-23 10:00,23,25.02,25.05,24.9,24.9,446
VIZ12,2012-07-23 10:30,23,24.9,25.2,24.9,25.02,284
VIZ12,2012-07-23 11:00,23,25,25.25,24.99,25.25,231
VIZ12,2012-07-23 11:30,23,25.25,25.28,24.9,24.95,168
VIZ12,2012-07-23 12:00,23,25,25.1,25,25.1,20
VIZ12,2012-07-23 12:30,23,25.1,25.15,25.05,25.15,39
VIZ12,2012-07-23 13:00,23,25.15,25.15,25.05,25.14,58
VIZ12,2012-07-23 13:30,23,25.1,25.2,25.05,25.17,83
VIZ12,2012-07-23 14:00,23,25.2,25.27,24.9,24.9,373
VIZ12,2012-07-23 14:30,23,24.9,25.15,24.9,25.1,256
VIZ12,2012-07-23 15:00,23,25.15,25.2,25.05,25.05,618
VIZ12,2012-07-23 15:30,23,25.09,25.09,25.09,25.09,5
VIZ12,2012-07-24 07:00,24,25.3,25.3,25.15,25.15,13
VIZ12,2012-07-24 07:30,24,25.15,25.15,25.05,25.1,21
VIZ12,2012-07-24 08:00,24,25.09,25.09,24.85,24.85,124
VIZ12,2012-07-24 08:30,24,24.9,25.23,24.85,25.2,351
VIZ12,2012-07-24 09:00,24,25.2,25.45,25.15,25.45,128
VIZ12,2012-07-24 09:30,24,25.37,25.37,25.15,25.28,381
VIZ12,2012-07-24 10:00,24,25.3,25.35,25.05,25.1,210
VIZ12,2012-07-24 10:30,24,25.18,25.45,25.18,25.45,246
VIZ12,2012-07-24 11:00,24,25.5,25.7,25.49,25.65,331
VIZ12,2012-07-24 11:30,24,25.64,25.64,25.4,25.4,59
VIZ12,2012-07-24 12:00,24,25.44,25.5,25.4,25.5,65
VIZ12,2012-07-24 12:30,24,25.55,25.6,25.4,25.45,134
VIZ12,2012-07-24 13:00,24,25.45,25.7,25.45,25.7,319
VIZ12,2012-07-24 13:30,24,25.67,25.7,25.56,25.65,150
VIZ12,2012-07-24 14:00,24,25.65,25.87,25.5,25.5,400
VIZ12,2012-07-24 14:30,24,25.45,25.58,25.25,25.3,201
VIZ12,2012-07-24 15:00,24,25.35,25.55,25.34,25.45,724
VIZ12,2012-07-24 15:30,24,25.52,25.52,25.52,25.52,40
VIZ12,2012-07-25 07:00,25,25.32,25.35,25.25,25.25,17
VIZ12,2012-07-25 07:30,25,25.2,25.2,25.1,25.15,100
VIZ12,2012-07-25 08:00,25,25.2,25.24,25.17,25.2,95
VIZ12,2012-07-25 08:30,25,25.25,25.34,24.98,25.25,120
VIZ12,2012-07-25 09:00,25,25.25,25.5,25.22,25.45,436
VIZ12,2012-07-25 09:30,25,25.41,25.7,25.41,25.65,262
VIZ12,2012-07-25 10:00,25,25.6,25.64,25.4,25.47,196
VIZ12,2012-07-25 10:30,25,25.5,25.5,25.3,25.35,110
VIZ12,2012-07-25 11:00,25,25.35,25.4,25.3,25.36,94
VIZ12,2012-07-25 11:30,25,25.35,25.35,25.2,25.25,110
VIZ12,2012-07-25 12:00,25,25.2,25.24,25.08,25.1,87
VIZ12,2012-07-25 12:30,25,25,25.05,24.9,25,167
VIZ12,2012-07-25 13:00,25,25,25.02,24.95,24.95,49
VIZ12,2012-07-25 13:30,25,24.95,25.05,24.95,25.05,191
VIZ12,2012-07-25 14:00,25,25,25.25,25,25.18,208
VIZ12,2012-07-25 14:30,25,25.15,25.2,25.1,25.1,151
VIZ12,2012-07-25 15:00,25,25.1,25.2,25,25.2,1015
VIZ12,2012-07-25 15:30,25,25.19,25.19,25.19,25.19,5
VIZ12,2012-07-26 07:00,26,24.65,24.69,24.65,24.66,19
VIZ12,2012-07-26 07:30,26,24.65,24.65,24.48,24.48,66
VIZ12,2012-07-26 08:00,26,24.47,24.55,24.4,24.45,129
VIZ12,2012-07-26 08:30,26,24.4,24.54,24.25,24.5,372
VIZ12,2012-07-26 09:00,26,24.51,24.51,24.35,24.4,154
VIZ12,2012-07-26 09:30,26,24.45,24.77,24.45,24.72,214
VIZ12,2012-07-26 10:00,26,24.7,24.8,24.6,24.6,136
VIZ12,2012-07-26 10:30,26,24.58,24.63,24.5,24.6,306
VIZ12,2012-07-26 11:00,26,24.6,24.61,24.48,24.5,240
VIZ12,2012-07-26 11:30,26,24.51,24.65,24.48,24.55,103
VIZ12,2012-07-26 12:00,26,24.5,24.51,24.4,24.44,80
VIZ12,2012-07-26 12:30,26,24.4,24.5,24.38,24.48,79
VIZ12,2012-07-26 13:00,26,24.45,24.47,24.4,24.45,50
VIZ12,2012-07-26 13:30,26,24.45,24.45,24.3,24.3,90
VIZ12,2012-07-26 14:00,26,24.3,24.35,24.25,24.27,118
VIZ12,2012-07-26 14:30,26,24.25,24.27,24.15,24.2,183
VIZ12,2012-07-26 15:00,26,24.2,24.25,23.95,24.05,1211
VIZ12,2012-07-26 15:30,26,24.04,24.04,24.04,24.04,2
VIZ12,2012-07-27 07:00,27,23.95,23.95,23.65,23.7,111
VIZ12,2012-07-27 07:30,27,23.7,23.9,23.7,23.8,126
VIZ12,2012-07-27 08:00,27,23.75,23.8,23.64,23.67,261
VIZ12,2012-07-27 08:30,27,23.65,23.95,23.6,23.85,268
VIZ12,2012-07-27 09:00,27,23.81,24.1,23.78,24,176
VIZ12,2012-07-27 09:30,27,24.07,24.12,23.95,23.95,139
VIZ12,2012-07-27 10:00,27,23.9,24.1,23.9,24.07,158
VIZ12,2012-07-27 10:30,27,24.05,24.2,24.05,24.15,132
VIZ12,2012-07-27 11:00,27,24.2,24.2,24.09,24.15,171
VIZ12,2012-07-27 11:30,27,24.1,24.15,24.05,24.1,62
VIZ12,2012-07-27 12:00,27,24.11,24.13,23.8,23.9,87
VIZ12,2012-07-27 12:30,27,23.85,24,23.79,23.8,313
VIZ12,2012-07-27 13:00,27,23.85,23.9,23.75,23.9,209
VIZ12,2012-07-27 13:30,27,23.85,23.92,23.78,23.9,350
VIZ12,2012-07-27 14:00,27,23.9,24.07,23.86,24.07,357
VIZ12,2012-07-27 14:30,27,24.05,24.25,24,24.25,242
VIZ12,2012-07-27 15:00,27,24.25,24.25,23.98,24.15,464
VIZ12,2012-07-27 15:30,27,24.13,24.13,24.13,24.13,16
VIZ12,2012-07-30 07:00,30,24.15,24.15,24.15,24.15,13
VIZ12,2012-07-30 07:30,30,24.15,24.16,24.11,24.13,71
VIZ12,2012-07-30 08:00,30,24.1,24.1,24.03,24.08,94
VIZ12,2012-07-30 08:30,30,24.05,24.1,23.95,23.95,162
VIZ12,2012-07-30 09:00,30,24,24.08,23.95,24.08,297
VIZ12,2012-07-30 09:30,30,24.1,24.25,24.1,24.2,99
VIZ12,2012-07-30 10:00,30,24.23,24.35,24.1,24.13,225
VIZ12,2012-07-30 10:30,30,24.18,24.25,24.1,24.15,249
VIZ12,2012-07-30 11:00,30,24.15,24.25,24.15,24.25,64
VIZ12,2012-07-30 11:30,30,24.29,24.3,24.2,24.3,58
VIZ12,2012-07-30 12:00,30,24.35,24.4,24.27,24.35,73
VIZ12,2012-07-30 12:30,30,24.3,24.47,24.27,24.45,32
VIZ12,2012-07-30 13:00,30,24.45,24.45,24.28,24.3,150
VIZ12,2012-07-30 13:30,30,24.3,24.3,24.25,24.25,26
VIZ12,2012-07-30 14:00,30,24.25,24.4,24.25,24.35,60
VIZ12,2012-07-30 14:30,30,24.3,24.45,24.3,24.45,119
VIZ12,2012-07-30 15:00,30,24.42,24.45,24.3,24.3,956
VIZ12,2012-07-30 15:30,30,24.35,24.35,24.35,24.35,1
VIZ12,2012-07-31 07:00,31,24.3,24.35,24.3,24.32,11
VIZ12,2012-07-31 07:30,31,24.35,24.36,24.3,24.36,21
VIZ12,2012-07-31 08:00,31,24.38,24.51,24.38,24.48,209
VIZ12,2012-07-31 08:30,31,24.5,24.51,24.35,24.41,232
VIZ12,2012-07-31 09:00,31,24.45,24.63,24.4,24.45,354
VIZ12,2012-07-31 09:30,31,24.45,24.5,24.36,24.5,199
VIZ12,2012-07-31 10:00,31,24.4,24.41,24.25,24.4,250
VIZ12,2012-07-31 10:30,31,24.45,24.55,24.43,24.46,185
VIZ12,2012-07-31 11:00,31,24.5,24.7,24.5,24.6,172
VIZ12,2012-07-31 11:30,31,24.65,24.7,24.55,24.6,142
VIZ12,2012-07-31 12:00,31,24.6,24.6,24.48,24.48,44
VIZ12,2012-07-31 12:30,31,24.47,24.6,24.47,24.6,63
VIZ12,2012-07-31 13:00,31,24.6,24.65,24.4,24.42,109
VIZ12,2012-07-31 13:30,31,24.45,24.45,24.34,24.4,129
VIZ12,2012-07-31 14:00,31,24.45,24.5,24.4,24.45,94
VIZ12,2012-07-31 14:30,31,24.45,24.65,24.45,24.62,105
VIZ12,2012-07-31 15:00,31,24.7,24.8,24.55,24.65,415
VIZ12,2012-07-31 15:30,31,24.57,24.57,24.57,24.57,20
VIZ12,2012-08-01 07:00,1,24.4,24.4,24.4,24.4,5
VIZ12,2012-08-01 07:30,1,24.4,24.42,24.36,24.4,73
VIZ12,2012-08-01 08:00,1,24.4,24.42,24.28,24.35,140
VIZ12,2012-08-01 08:30,1,24.35,24.55,24.3,24.41,205
VIZ12,2012-08-01 09:00,1,24.4,24.5,24.24,24.33,253
VIZ12,2012-08-01 09:30,1,24.26,24.41,24.25,24.35,145
VIZ12,2012-08-01 10:00,1,24.3,24.4,24.25,24.25,135
VIZ12,2012-08-01 10:30,1,24.25,24.35,24.15,24.2,227
VIZ12,2012-08-01 11:00,1,24.19,24.2,24.15,24.15,44
VIZ12,2012-08-01 11:30,1,24.15,24.3,24.15,24.2,90
VIZ12,2012-08-01 12:00,1,24.2,24.25,24.15,24.2,57
VIZ12,2012-08-01 12:30,1,24.25,24.33,24.25,24.3,87
VIZ12,2012-08-01 13:00,1,24.33,24.55,24.25,24.29,345
VIZ12,2012-08-01 13:30,1,24.2,24.37,24.2,24.25,242
VIZ12,2012-08-01 14:00,1,24.25,24.35,24.2,24.23,253
VIZ12,2012-08-01 14:30,1,24.2,24.6,24.2,24.55,655
VIZ12,2012-08-01 15:00,1,24.55,24.8,24.55,24.76,982
VIZ12,2012-08-01 15:30,1,24.75,24.75,24.75,24.75,25
VIZ12,2012-08-02 07:00,2,24.5,24.5,24.39,24.43,100
VIZ12,2012-08-02 07:30,2,24.4,25.26,24.25,25.1,218
VIZ12,2012-08-02 08:00,2,25.2,25.25,24.89,24.9,93
VIZ12,2012-08-02 08:30,2,24.9,25.1,24.55,24.58,340
VIZ12,2012-08-02 09:00,2,24.6,24.7,24.4,24.45,257
VIZ12,2012-08-02 09:30,2,24.46,24.65,24.46,24.58,174
VIZ12,2012-08-02 10:00,2,24.65,24.85,24.6,24.6,287
VIZ12,2012-08-02 10:30,2,24.65,25.1,24.65,24.95,381
VIZ12,2012-08-02 11:00,2,24.95,25,24.85,24.95,112
VIZ12,2012-08-02 11:30,2,25.01,25.1,24.8,24.8,161
VIZ12,2012-08-02 12:00,2,24.85,24.95,24.8,24.95,200
VIZ12,2012-08-02 12:30,2,24.95,25.1,24.9,25.1,188
VIZ12,2012-08-02 13:00,2,25.07,25.1,24.95,24.98,195
VIZ12,2012-08-02 13:30,2,25,25,24.7,24.9,273
VIZ12,2012-08-02 14:00,2,24.85,24.88,24.75,24.8,60
VIZ12,2012-08-02 14:30,2,24.78,24.78,24.55,24.57,275
VIZ12,2012-08-02 15:00,2,24.6,24.65,24.45,24.6,550
VIZ12,2012-08-02 15:30,2,24.59,24.59,24.59,24.59,5
VIZ12,2012-08-03 07:00,3,24.35,24.45,24.3,24.33,68
VIZ12,2012-08-03 07:30,3,24.3,24.3,24.2,24.22,68
VIZ12,2012-08-03 08:00,3,24.19,24.19,24,24.08,151
VIZ12,2012-08-03 08:30,3,24.1,24.2,24,24.05,204
VIZ12,2012-08-03 09:00,3,24,24,23.85,23.9,361
VIZ12,2012-08-03 09:30,3,23.9,24.2,23.9,24.1,246
VIZ12,2012-08-03 10:00,3,24.14,24.16,24,24,271
VIZ12,2012-08-03 10:30,3,24.02,24.15,23.99,24.1,182
VIZ12,2012-08-03 11:00,3,24.12,24.2,24.1,24.15,187
VIZ12,2012-08-03 11:30,3,24.15,24.2,24.15,24.18,104
VIZ12,2012-08-03 12:00,3,24.16,24.2,24.15,24.17,83
VIZ12,2012-08-03 12:30,3,24.18,24.18,24.13,24.15,123
VIZ12,2012-08-03 13:00,3,24.15,24.18,23.97,24.05,267
VIZ12,2012-08-03 13:30,3,24.05,24.2,24.04,24.15,183
VIZ12,2012-08-03 14:00,3,24.13,24.15,24,24.08,190
VIZ12,2012-08-03 14:30,3,24.05,24.1,23.8,23.8,725
VIZ12,2012-08-03 15:00,3,23.8,23.8,23.65,23.65,791
VIZ12,2012-08-03 15:30,3,23.7,23.7,23.7,23.7,50
VIZ12,2012-08-06 07:00,6,23.45,23.54,23.45,23.45,26
VIZ12,2012-08-06 07:30,6,23.43,23.43,23.37,23.4,22
VIZ12,2012-08-06 08:00,6,23.4,23.4,23.38,23.4,18
VIZ12,2012-08-06 08:30,6,23.45,23.55,23.39,23.45,381
VIZ12,2012-08-06 09:00,6,23.45,23.65,23.4,23.57,295
VIZ12,2012-08-06 09:30,6,23.55,23.65,23.48,23.62,188
VIZ12,2012-08-06 10:00,6,23.65,23.75,23.6,23.65,137
VIZ12,2012-08-06 10:30,6,23.73,23.73,23.6,23.68,125
VIZ12,2012-08-06 11:00,6,23.65,23.7,23.65,23.67,88
VIZ12,2012-08-06 11:30,6,23.65,23.7,23.57,23.6,108
VIZ12,2012-08-06 12:00,6,23.58,23.6,23.5,23.52,197
VIZ12,2012-08-06 12:30,6,23.53,23.6,23.5,23.5,114
VIZ12,2012-08-06 13:00,6,23.6,23.6,23.5,23.57,115
VIZ12,2012-08-06 13:30,6,23.58,23.61,23.5,23.6,232
VIZ12,2012-08-06 14:00,6,23.6,23.65,23.55,23.6,144
VIZ12,2012-08-06 14:30,6,23.56,23.7,23.56,23.65,127
VIZ12,2012-08-06 15:00,6,23.67,23.67,23.46,23.65,705
VIZ12,2012-08-06 15:30,6,23.65,23.65,23.65,23.65,12
VIZ12,2012-08-07 07:00,7,23.5,23.55,23.43,23.5,73
VIZ12,2012-08-07 07:30,7,23.45,23.5,23.34,23.36,96
VIZ12,2012-08-07 08:00,7,23.4,23.4,23.33,23.33,31
VIZ12,2012-08-07 08:30,7,23.35,23.5,23.3,23.45,395
VIZ12,2012-08-07 09:00,7,23.4,23.42,23.3,23.35,359
VIZ12,2012-08-07 09:30,7,23.35,23.5,23.35,23.45,253
VIZ12,2012-08-07 10:00,7,23.45,23.5,23.43,23.45,112
VIZ12,2012-08-07 10:30,7,23.4,23.45,23.35,23.36,231
VIZ12,2012-08-07 11:00,7,23.45,23.5,23.41,23.5,104
VIZ12,2012-08-07 11:30,7,23.5,23.55,23.45,23.55,48
VIZ12,2012-08-07 12:00,7,23.52,23.6,23.52,23.57,235
VIZ12,2012-08-07 12:30,7,23.59,23.8,23.59,23.74,147
VIZ12,2012-08-07 13:00,7,23.75,23.8,23.7,23.75,292
VIZ12,2012-08-07 13:30,7,23.75,23.75,23.7,23.75,109
VIZ12,2012-08-07 14:00,7,23.8,23.85,23.76,23.82,102
VIZ12,2012-08-07 14:30,7,23.85,24,23.8,23.95,254
VIZ12,2012-08-07 15:00,7,23.95,23.96,23.75,23.85,684
VIZ12,2012-08-07 15:30,7,23.8,23.8,23.8,23.8,13
VIZ12,2012-08-08 07:00,8,23.95,23.95,23.9,23.9,11
VIZ12,2012-08-08 07:30,8,23.85,23.97,23.85,23.95,70
VIZ12,2012-08-08 08:00,8,23.97,23.97,23.7,23.7,168
VIZ12,2012-08-08 08:30,8,23.75,23.82,23.65,23.75,170
VIZ12,2012-08-08 09:00,8,23.75,23.8,23.58,23.6,291
VIZ12,2012-08-08 09:30,8,23.6,23.65,23.5,23.53,331
VIZ12,2012-08-08 10:00,8,23.55,23.56,23.3,23.35,402
VIZ12,2012-08-08 10:30,8,23.35,23.55,23.35,23.55,74
VIZ12,2012-08-08 11:00,8,23.55,23.6,23.49,23.54,58
VIZ12,2012-08-08 11:30,8,23.5,23.55,23.45,23.48,87
VIZ12,2012-08-08 12:00,8,23.48,23.6,23.48,23.5,53
VIZ12,2012-08-08 12:30,8,23.55,23.65,23.53,23.6,83
VIZ12,2012-08-08 13:00,8,23.6,23.61,23.48,23.5,306
VIZ12,2012-08-08 13:30,8,23.5,23.55,23.47,23.5,45
VIZ12,2012-08-08 14:00,8,23.45,23.47,23.33,23.4,86
VIZ12,2012-08-08 14:30,8,23.4,23.5,23.33,23.45,463
VIZ12,2012-08-08 15:00,8,23.4,23.55,23.35,23.5,685
VIZ12,2012-08-08 15:30,8,23.49,23.49,23.49,23.49,8
VIZ12,2012-08-09 07:00,9,23.55,23.6,23.5,23.55,33
VIZ12,2012-08-09 07:30,9,23.6,23.6,23.4,23.4,34
VIZ12,2012-08-09 08:00,9,23.42,23.46,23.42,23.46,27
VIZ12,2012-08-09 08:30,9,23.5,23.6,23.35,23.6,216
VIZ12,2012-08-09 09:00,9,23.6,23.6,23.4,23.55,86
VIZ12,2012-08-09 09:30,9,23.53,23.6,23.45,23.45,145
VIZ12,2012-08-09 10:00,9,23.4,23.41,23.3,23.35,183
VIZ12,2012-08-09 10:30,9,23.35,23.7,23.35,23.59,218
VIZ12,2012-08-09 11:00,9,23.6,23.6,23.49,23.55,89
VIZ12,2012-08-09 11:30,9,23.55,23.55,23.43,23.45,137
VIZ12,2012-08-09 12:00,9,23.45,23.5,23.4,23.45,46
VIZ12,2012-08-09 12:30,9,23.46,23.5,23.43,23.45,43
VIZ12,2012-08-09 13:00,9,23.45,23.46,23.4,23.41,31
VIZ12,2012-08-09 13:30,9,23.4,23.45,23.28,23.3,129
VIZ12,2012-08-09 14:00,9,23.35,23.41,23.25,23.3,138
VIZ12,2012-08-09 14:30,9,23.28,23.4,23.25,23.4,135
VIZ12,2012-08-09 15:00,9,23.33,23.4,23.3,23.3,220
VIZ12,2012-08-09 15:30,9,23.33,23.33,23.33,23.33,3
VIZ12,2012-08-10 07:00,10,23.6,23.6,23.6,23.6,2
VIZ12,2012-08-10 07:30,10,23.5,23.6,23.5,23.6,37
VIZ12,2012-08-10 08:00,10,23.55,23.58,23.53,23.55,41
VIZ12,2012-08-10 08:30,10,23.53,23.55,23.42,23.42,113
VIZ12,2012-08-10 09:00,10,23.43,23.5,23.25,23.4,282
VIZ12,2012-08-10 09:30,10,23.35,23.4,23.25,23.35,163
VIZ12,2012-08-10 10:00,10,23.3,23.4,23.26,23.3,140
VIZ12,2012-08-10 10:30,10,23.3,23.35,23.25,23.26,75
VIZ12,2012-08-10 11:00,10,23.27,23.35,23.27,23.3,70
VIZ12,2012-08-10 11:30,10,23.28,23.28,23.25,23.25,41
VIZ12,2012-08-10 12:00,10,23.28,23.4,23.28,23.4,72
VIZ12,2012-08-10 12:30,10,23.4,23.4,23.32,23.4,42
VIZ12,2012-08-10 13:00,10,23.35,23.35,23.28,23.28,101
VIZ12,2012-08-10 13:30,10,23.29,23.3,23.2,23.25,58
VIZ12,2012-08-10 14:00,10,23.18,23.25,23.15,23.2,132
VIZ12,2012-08-10 14:30,10,23.16,23.3,23.15,23.2,122
VIZ12,2012-08-10 15:00,10,23.2,23.25,23.13,23.25,258
VIZ12,2012-08-10 15:30,10,23.17,23.17,23.17,23.17,3
VIZ12,2012-08-13 07:00,13,23.2,23.2,23.1,23.19,17
VIZ12,2012-08-13 07:30,13,23.15,23.17,23.11,23.15,38
VIZ12,2012-08-13 08:00,13,23.15,23.25,23.15,23.18,61
VIZ12,2012-08-13 08:30,13,23.15,23.25,22.98,23,207
VIZ12,2012-08-13 09:00,13,23,23.2,23,23.15,74
VIZ12,2012-08-13 09:30,13,23.18,23.25,23.09,23.13,254
VIZ12,2012-08-13 10:00,13,23.13,23.3,23.1,23.1,219
VIZ12,2012-08-13 10:30,13,23.11,23.11,23.05,23.1,135
VIZ12,2012-08-13 11:00,13,23.15,23.15,23,23.05,1103
VIZ12,2012-08-13 11:30,13,23.05,23.05,22.95,22.95,112
VIZ12,2012-08-13 12:00,13,22.98,23.1,22.95,23.05,116
VIZ12,2012-08-13 12:30,13,23.03,23.1,23,23.1,149
VIZ12,2012-08-13 13:00,13,23.04,23.1,22.98,23,315
VIZ12,2012-08-13 13:30,13,22.99,23.05,22.94,22.95,115
VIZ12,2012-08-13 14:00,13,22.96,23.05,22.96,22.97,61
VIZ12,2012-08-13 14:30,13,22.95,22.97,22.8,22.9,222
VIZ12,2012-08-13 15:00,13,22.85,23.1,22.82,23.1,361
VIZ12,2012-08-13 15:30,13,23.03,23.03,23.03,23.03,3
VIZ12,2012-08-14 07:00,14,22.85,22.9,22.85,22.87,31
VIZ12,2012-08-14 07:30,14,22.85,22.97,22.78,22.95,131
VIZ12,2012-08-14 08:00,14,22.95,22.98,22.93,22.98,29
VIZ12,2012-08-14 08:30,14,22.95,23.3,22.9,23.24,303
VIZ12,2012-08-14 09:00,14,23.2,23.25,23.08,23.17,429
VIZ12,2012-08-14 09:30,14,23.2,23.25,23.13,23.2,186
VIZ12,2012-08-14 10:00,14,23.2,23.22,23.13,23.15,86
VIZ12,2012-08-14 10:30,14,23.15,23.15,23.1,23.15,57
VIZ12,2012-08-14 11:00,14,23.13,23.3,23.13,23.25,130
VIZ12,2012-08-14 11:30,14,23.28,23.4,23.25,23.3,263
VIZ12,2012-08-14 12:00,14,23.28,23.6,23.27,23.6,285
VIZ12,2012-08-14 12:30,14,23.55,23.6,23.43,23.5,178
VIZ12,2012-08-14 13:00,14,23.47,23.55,23.4,23.47,123
VIZ12,2012-08-14 13:30,14,23.5,23.51,23.3,23.3,201
VIZ12,2012-08-14 14:00,14,23.3,23.45,23.3,23.41,84
VIZ12,2012-08-14 14:30,14,23.43,23.6,23.43,23.6,251
VIZ12,2012-08-14 15:00,14,23.5,23.55,23.4,23.4,307
VIZ12,2012-08-14 16:00,14,23.43,23.43,23.43,23.43,3
VIZ12,2012-08-15 07:00,15,23.5,23.6,23.49,23.59,37
VIZ12,2012-08-15 07:30,15,23.59,23.65,23.55,23.65,70
VIZ12,2012-08-15 08:00,15,23.6,23.71,23.58,23.61,156
VIZ12,2012-08-15 08:30,15,23.6,23.65,23.2,23.25,338
VIZ12,2012-08-15 09:00,15,23.25,23.35,23.23,23.32,212
VIZ12,2012-08-15 09:30,15,23.29,23.45,23.25,23.4,402
VIZ12,2012-08-15 10:00,15,23.45,23.45,23.35,23.38,401
VIZ12,2012-08-15 10:30,15,23.38,23.45,23.36,23.4,340
VIZ12,2012-08-15 11:00,15,23.38,23.45,23.35,23.45,165
VIZ12,2012-08-15 11:30,15,23.45,23.45,23.35,23.45,90
VIZ12,2012-08-15 12:00,15,23.45,23.6,23.43,23.55,141
VIZ12,2012-08-15 12:30,15,23.55,23.6,23.5,23.56,108
VIZ12,2012-08-15 13:00,15,23.6,23.6,23.45,23.47,192
VIZ12,2012-08-15 13:30,15,23.45,23.47,23.35,23.45,144
VIZ12,2012-08-15 14:00,15,23.5,23.6,23.43,23.6,206
VIZ12,2012-08-15 14:30,15,23.6,23.65,23.57,23.65,329
VIZ12,2012-08-15 15:00,15,23.62,23.62,23.45,23.5,367
VIZ12,2012-08-15 15:30,15,23.48,23.48,23.48,23.48,23
VIZ12,2012-08-16 07:00,16,23.44,23.45,23.35,23.45,21
VIZ12,2012-08-16 07:30,16,23.5,23.53,23.43,23.48,58
VIZ12,2012-08-16 08:00,16,23.48,23.58,23.47,23.58,56
VIZ12,2012-08-16 08:30,16,23.6,23.7,23.55,23.7,187
VIZ12,2012-08-16 09:00,16,23.7,23.75,23.64,23.7,279
VIZ12,2012-08-16 09:30,16,23.65,23.75,23.55,23.6,164
VIZ12,2012-08-16 10:00,16,23.65,23.65,23.55,23.65,155
VIZ12,2012-08-16 10:30,16,23.6,23.6,23.45,23.46,192
VIZ12,2012-08-16 11:00,16,23.55,23.55,23.4,23.5,159
VIZ12,2012-08-16 11:30,16,23.47,23.6,23.4,23.4,368
VIZ12,2012-08-16 12:00,16,23.45,23.5,23.33,23.47,327
VIZ12,2012-08-16 12:30,16,23.5,23.55,23.47,23.5,104
VIZ12,2012-08-16 13:00,16,23.53,23.55,23.38,23.45,105
VIZ12,2012-08-16 13:30,16,23.45,23.45,23.35,23.45,232
VIZ12,2012-08-16 14:00,16,23.45,23.45,23.35,23.4,111
VIZ12,2012-08-16 14:30,16,23.38,23.45,23.33,23.35,405
VIZ12,2012-08-16 15:00,16,23.35,23.4,23.3,23.3,456
VIZ12,2012-08-16 15:30,16,23.31,23.31,23.31,23.31,20
VIZ12,2012-08-17 07:00,17,23.45,23.54,23.45,23.53,47
VIZ12,2012-08-17 07:30,17,23.5,23.55,23.45,23.54,55
VIZ12,2012-08-17 08:00,17,23.5,23.52,23.35,23.35,88
VIZ12,2012-08-17 08:30,17,23.35,23.65,23.35,23.46,681
VIZ12,2012-08-17 09:00,17,23.45,23.55,23.38,23.48,568
VIZ12,2012-08-17 09:30,17,23.5,23.5,23.4,23.4,332
VIZ12,2012-08-17 10:00,17,23.42,23.42,23.3,23.3,244
VIZ12,2012-08-17 10:30,17,23.28,23.35,23.25,23.3,335
VIZ12,2012-08-17 11:00,17,23.27,23.3,23.1,23.13,302
VIZ12,2012-08-17 11:30,17,23.15,23.2,23.12,23.15,303
VIZ12,2012-08-17 12:00,17,23.15,23.22,23.15,23.18,257
VIZ12,2012-08-17 12:30,17,23.2,23.2,23.1,23.2,349
VIZ12,2012-08-17 13:00,17,23.21,23.25,23.17,23.17,77
VIZ12,2012-08-17 13:30,17,23.2,23.25,23.15,23.2,76
VIZ12,2012-08-17 14:00,17,23.25,23.25,23.15,23.25,304
VIZ12,2012-08-17 14:30,17,23.25,23.25,23.15,23.2,331
VIZ12,2012-08-17 15:00,17,23.17,23.25,23,23.05,738
VIZ12,2012-08-17 15:30,17,23.01,23.01,23.01,23.01,23
VIZ12,2012-08-20 07:00,20,23.05,23.24,23.05,23.2,29
VIZ12,2012-08-20 07:30,20,23.2,23.25,23.2,23.25,17
VIZ12,2012-08-20 08:00,20,23.35,23.35,23.25,23.29,73
VIZ12,2012-08-20 08:30,20,23.3,23.47,23.25,23.33,832
VIZ12,2012-08-20 09:00,20,23.3,23.45,23.28,23.4,253
VIZ12,2012-08-20 09:30,20,23.4,23.45,23.28,23.28,296
VIZ12,2012-08-20 10:00,20,23.34,23.4,23.29,23.31,228
VIZ12,2012-08-20 10:30,20,23.35,23.35,23.25,23.3,182
VIZ12,2012-08-20 11:00,20,23.3,23.3,23.2,23.26,178
VIZ12,2012-08-20 11:30,20,23.3,23.35,23.27,23.35,147
VIZ12,2012-08-20 12:00,20,23.35,23.35,23.27,23.34,45
VIZ12,2012-08-20 12:30,20,23.35,23.4,23.32,23.4,82
VIZ12,2012-08-20 13:00,20,23.39,23.4,23.3,23.3,110
VIZ12,2012-08-20 13:30,20,23.31,23.35,23.25,23.3,164
VIZ12,2012-08-20 14:00,20,23.3,23.35,23.3,23.33,116
VIZ12,2012-08-20 14:30,20,23.35,23.4,23.3,23.4,215
VIZ12,2012-08-20 15:00,20,23.35,23.45,23.3,23.45,621
VIZ12,2012-08-20 15:30,20,23.38,23.38,23.38,23.38,1
VIZ12,2012-08-21 07:00,21,23.4,23.4,23.35,23.35,12
VIZ12,2012-08-21 07:30,21,23.35,23.4,23.3,23.3,94
VIZ12,2012-08-21 08:00,21,23.35,23.35,23.3,23.35,60
VIZ12,2012-08-21 08:30,21,23.3,23.4,23.3,23.3,591
VIZ12,2012-08-21 09:00,21,23.3,23.35,23.25,23.3,252
VIZ12,2012-08-21 09:30,21,23.3,23.35,23.25,23.25,241
VIZ12,2012-08-21 10:00,21,23.3,23.45,23.28,23.41,759
VIZ12,2012-08-21 10:30,21,23.41,23.42,23.3,23.38,463
VIZ12,2012-08-21 11:00,21,23.36,23.4,23.31,23.35,310
VIZ12,2012-08-21 11:30,21,23.38,23.4,23.3,23.4,182
VIZ12,2012-08-21 12:00,21,23.4,23.55,23.38,23.55,359
VIZ12,2012-08-21 12:30,21,23.5,23.6,23.5,23.5,182
VIZ12,2012-08-21 13:00,21,23.45,23.55,23.45,23.5,94
VIZ12,2012-08-21 13:30,21,23.55,23.65,23.46,23.6,238
VIZ12,2012-08-21 14:00,21,23.6,23.9,23.6,23.81,280
VIZ12,2012-08-21 14:30,21,23.8,23.85,23.7,23.75,266
VIZ12,2012-08-21 15:00,21,23.7,23.8,23.7,23.75,298
VIZ12,2012-08-21 15:30,21,23.77,23.77,23.77,23.77,5
VIZ12,2012-08-22 07:00,22,24,24.1,23.9,24.02,170
VIZ12,2012-08-22 07:30,22,24,24.15,24,24.12,69
VIZ12,2012-08-22 08:00,22,24.12,24.2,24.03,24.03,194
VIZ12,2012-08-22 08:30,22,24.05,24.15,23.85,23.93,531
VIZ12,2012-08-22 09:00,22,23.95,24.12,23.83,23.9,654
VIZ12,2012-08-22 09:30,22,23.85,24.1,23.85,24.05,291
VIZ12,2012-08-22 10:00,22,24.1,24.1,23.9,24,334
VIZ12,2012-08-22 10:30,22,24,24.05,23.8,23.85,129
VIZ12,2012-08-22 11:00,22,23.8,23.92,23.8,23.88,158
VIZ12,2012-08-22 11:30,22,23.85,23.95,23.85,23.93,292
VIZ12,2012-08-22 12:00,22,23.93,24.05,23.86,23.92,474
VIZ12,2012-08-22 12:30,22,23.92,23.95,23.85,23.9,218
VIZ12,2012-08-22 13:00,22,23.9,23.92,23.73,23.83,426
VIZ12,2012-08-22 13:30,22,23.78,23.8,23.65,23.67,365
VIZ12,2012-08-22 14:00,22,23.7,23.8,23.65,23.75,285
VIZ12,2012-08-22 14:30,22,23.7,23.8,23.65,23.74,246
VIZ12,2012-08-22 15:00,22,23.75,23.95,23.7,23.8,1280
VIZ12,2012-08-22 15:30,22,23.77,23.77,23.77,23.77,3
VIZ12,2012-08-23 07:00,23,23.8,23.85,23.8,23.8,158
VIZ12,2012-08-23 07:30,23,23.85,24,23.85,23.95,123
VIZ12,2012-08-23 08:00,23,23.95,24,23.95,23.95,82
VIZ12,2012-08-23 08:30,23,24,24.2,23.95,24.15,678
VIZ12,2012-08-23 09:00,23,24.15,24.3,24.05,24.05,518
VIZ12,2012-08-23 09:30,23,24,24.09,23.9,23.99,341
VIZ12,2012-08-23 10:00,23,23.97,24.05,23.9,23.9,320
VIZ12,2012-08-23 10:30,23,23.9,24,23.9,23.95,192
VIZ12,2012-08-23 11:00,23,23.94,24.1,23.94,24.05,127
VIZ12,2012-08-23 11:30,23,24.05,24.13,24.05,24.1,89
VIZ12,2012-08-23 12:00,23,24.15,24.3,24.08,24.3,131
VIZ12,2012-08-23 12:30,23,24.3,24.35,24.1,24.1,545
VIZ12,2012-08-23 13:00,23,24.13,24.18,24.08,24.11,244
VIZ12,2012-08-23 13:30,23,24.14,24.14,24,24.1,135
VIZ12,2012-08-23 14:00,23,24.08,24.1,24.02,24.1,126
VIZ12,2012-08-23 14:30,23,24.06,24.16,24.03,24.15,417
VIZ12,2012-08-23 15:00,23,24.15,24.35,24.1,24.35,1104
VIZ12,2012-08-23 15:30,23,24.29,24.29,24.29,24.29,3
VIZ12,2012-08-24 07:00,24,24.35,24.4,24.27,24.27,98
VIZ12,2012-08-24 07:30,24,24.28,24.47,24.28,24.4,174
VIZ12,2012-08-24 08:00,24,24.4,24.45,24.34,24.43,106
VIZ12,2012-08-24 08:30,24,24.45,24.45,24.25,24.4,470
VIZ12,2012-08-24 09:00,24,24.45,24.45,24.15,24.18,303
VIZ12,2012-08-24 09:30,24,24.15,24.15,23.95,24.05,427
VIZ12,2012-08-24 10:00,24,24.1,24.14,23.9,23.98,448
VIZ12,2012-08-24 10:30,24,23.99,24.05,23.95,24,213
VIZ12,2012-08-24 11:00,24,24.05,24.05,23.95,23.95,45
VIZ12,2012-08-24 11:30,24,23.95,23.98,23.85,23.85,109
VIZ12,2012-08-24 12:00,24,23.85,23.9,23.85,23.87,43
VIZ12,2012-08-24 12:30,24,23.85,23.9,23.75,23.81,410
VIZ12,2012-08-24 13:00,24,23.8,23.82,23.77,23.8,24
VIZ12,2012-08-24 13:30,24,23.82,23.87,23.82,23.86,23
VIZ12,2012-08-24 14:00,24,23.9,23.98,23.85,23.85,169
VIZ12,2012-08-24 14:30,24,23.85,23.9,23.71,23.85,392
VIZ12,2012-08-24 15:00,24,23.85,24,23.85,24,387
VIZ12,2012-08-24 15:30,24,23.99,23.99,23.99,23.99,31
VIZ12,2012-08-27 07:00,27,23.8,23.85,23.78,23.8,21
VIZ12,2012-08-27 07:30,27,23.8,23.85,23.75,23.75,156
VIZ12,2012-08-27 08:00,27,23.75,23.75,23.69,23.75,82
VIZ12,2012-08-27 08:30,27,23.75,23.91,23.7,23.91,407
VIZ12,2012-08-27 09:00,27,23.91,23.95,23.8,23.88,363
VIZ12,2012-08-27 09:30,27,23.85,23.9,23.79,23.83,347
VIZ12,2012-08-27 10:00,27,23.84,23.85,23.65,23.69,610
VIZ12,2012-08-27 10:30,27,23.72,23.8,23.68,23.8,239
VIZ12,2012-08-27 11:00,27,23.8,23.8,23.7,23.74,150
VIZ12,2012-08-27 11:30,27,23.7,23.72,23.69,23.7,103
VIZ12,2012-08-27 12:00,27,23.7,23.7,23.6,23.65,79
VIZ12,2012-08-27 12:30,27,23.62,23.68,23.6,23.6,142
VIZ12,2012-08-27 13:00,27,23.63,23.65,23.6,23.6,30
VIZ12,2012-08-27 13:30,27,23.62,23.63,23.6,23.63,34
VIZ12,2012-08-27 14:00,27,23.63,23.75,23.63,23.67,283
VIZ12,2012-08-27 14:30,27,23.67,23.9,23.66,23.88,532
VIZ12,2012-08-27 15:00,27,23.9,23.9,23.8,23.85,1123
VIZ12,2012-08-27 15:30,27,23.83,23.83,23.83,23.83,2
VIZ12,2012-08-28 07:00,28,23.85,23.92,23.85,23.9,8
VIZ12,2012-08-28 07:30,28,23.95,24,23.9,23.98,59
VIZ12,2012-08-28 08:00,28,23.95,24.05,23.95,23.98,271
VIZ12,2012-08-28 08:30,28,23.96,24.05,23.8,24.02,465
VIZ12,2012-08-28 09:00,28,24.01,24.07,23.75,23.78,263
VIZ12,2012-08-28 09:30,28,23.75,23.9,23.73,23.85,281
VIZ12,2012-08-28 10:00,28,23.85,23.85,23.7,23.71,549
VIZ12,2012-08-28 10:30,28,23.75,23.8,23.65,23.7,237
VIZ12,2012-08-28 11:00,28,23.65,23.75,23.63,23.75,93
VIZ12,2012-08-28 11:30,28,23.75,23.8,23.7,23.7,138
VIZ12,2012-08-28 12:00,28,23.75,23.85,23.75,23.83,128
VIZ12,2012-08-28 12:30,28,23.8,23.85,23.8,23.83,220
VIZ12,2012-08-28 13:00,28,23.83,23.83,23.75,23.75,248
VIZ12,2012-08-28 13:30,28,23.75,23.85,23.72,23.78,73
VIZ12,2012-08-28 14:00,28,23.75,23.85,23.75,23.85,178
VIZ12,2012-08-28 14:30,28,23.85,24,23.83,23.95,651
VIZ12,2012-08-28 15:00,28,23.95,24.05,23.8,24.05,586
VIZ12,2012-08-28 15:30,28,24.04,24.04,24.04,24.04,239
VIZ12,2012-08-29 07:00,29,24,24.01,23.95,23.97,59
VIZ12,2012-08-29 07:30,29,24,24,23.92,23.95,74
VIZ12,2012-08-29 08:00,29,23.93,24,23.93,24,55
VIZ12,2012-08-29 08:30,29,23.95,24.02,23.9,24.02,352
VIZ12,2012-08-29 09:00,29,24,24.03,23.84,23.9,472
VIZ12,2012-08-29 09:30,29,23.9,24.04,23.85,24,554
VIZ12,2012-08-29 10:00,29,23.98,24.01,23.9,23.9,205
VIZ12,2012-08-29 10:30,29,23.93,23.95,23.8,23.8,272
VIZ12,2012-08-29 11:00,29,23.75,23.85,23.75,23.8,42
VIZ12,2012-08-29 11:30,29,23.84,23.84,23.7,23.7,154
VIZ12,2012-08-29 12:00,29,23.7,23.75,23.6,23.72,323
VIZ12,2012-08-29 12:30,29,23.7,23.8,23.6,23.8,272
VIZ12,2012-08-29 13:00,29,23.65,23.72,23.64,23.7,158
VIZ12,2012-08-29 13:30,29,23.65,23.9,23.65,23.85,142
VIZ12,2012-08-29 14:00,29,23.88,24,23.85,23.95,261
VIZ12,2012-08-29 14:30,29,23.95,24.05,23.95,24,182
VIZ12,2012-08-29 15:00,29,24,24.2,24,24.1,1315
VIZ12,2012-08-29 15:30,29,24.12,24.12,24.12,24.12,79
VIZ12,2012-08-30 07:00,30,24.25,24.32,24.2,24.26,132
VIZ12,2012-08-30 07:30,30,24.25,24.38,24.23,24.38,368
VIZ12,2012-08-30 08:00,30,24.35,24.39,24.3,24.33,244
VIZ12,2012-08-30 08:30,30,24.35,24.38,24.05,24.25,465
VIZ12,2012-08-30 09:00,30,24.3,24.38,24.16,24.35,805
VIZ12,2012-08-30 09:30,30,24.4,24.45,24.35,24.35,553
VIZ12,2012-08-30 10:00,30,24.3,24.3,24.1,24.15,358
VIZ12,2012-08-30 10:30,30,24.1,24.25,24.08,24.2,580
VIZ12,2012-08-30 11:00,30,24.2,24.3,24.15,24.27,196
VIZ12,2012-08-30 11:30,30,24.25,24.27,24.15,24.15,101
VIZ12,2012-08-30 12:00,30,24.15,24.22,24.12,24.2,103
VIZ12,2012-08-30 12:30,30,24.15,24.2,24.15,24.15,55
VIZ12,2012-08-30 13:00,30,24.13,24.19,24.05,24.18,410
VIZ12,2012-08-30 13:30,30,24.18,24.22,24.15,24.17,125
VIZ12,2012-08-30 14:00,30,24.15,24.25,24.13,24.2,168
VIZ12,2012-08-30 14:30,30,24.17,24.26,24.05,24.26,280
VIZ12,2012-08-30 15:00,30,24.25,24.4,24.2,24.35,870
VIZ12,2012-08-30 15:30,30,24.32,24.32,24.32,24.32,1
VIZ12,2012-08-31 07:00,31,23.95,24.02,23.95,23.97,49
VIZ12,2012-08-31 07:30,31,23.85,23.85,23.79,23.85,70
VIZ12,2012-08-31 08:00,31,23.9,23.95,23.85,23.95,123
VIZ12,2012-08-31 08:30,31,23.95,24.04,23.85,24,606
VIZ12,2012-08-31 09:00,31,24.02,24.22,23.77,23.85,694
VIZ12,2012-08-31 09:30,31,23.89,23.9,23.65,23.65,378
VIZ12,2012-08-31 10:00,31,23.65,23.72,23.55,23.65,345
VIZ12,2012-08-31 10:30,31,23.65,23.7,23.64,23.7,90
VIZ12,2012-08-31 11:00,31,23.7,23.91,23.7,23.85,99
VIZ12,2012-08-31 11:30,31,23.9,23.95,23.8,23.8,70
VIZ12,2012-08-31 12:00,31,23.8,24,23.8,23.9,171
VIZ12,2012-08-31 12:30,31,23.9,23.94,23.7,23.75,273
VIZ12,2012-08-31 13:00,31,23.75,23.85,23.65,23.65,153
VIZ12,2012-08-31 13:30,31,23.67,23.7,23.65,23.7,180
VIZ12,2012-08-31 14:00,31,23.7,23.78,23.6,23.65,120
VIZ12,2012-08-31 14:30,31,23.69,23.7,23.6,23.65,213
VIZ12,2012-08-31 15:00,31,23.7,23.8,23.6,23.8,687
VIZ12,2012-08-31 15:30,31,23.78,23.78,23.78,23.78,139
VIZ12,2012-09-04 07:00,4,23.75,23.75,23.73,23.75,58
VIZ12,2012-09-04 07:30,4,23.75,23.78,23.73,23.78,173
VIZ12,2012-09-04 08:00,4,23.8,23.85,23.75,23.8,70
VIZ12,2012-09-04 08:30,4,23.8,23.96,23.7,23.95,873
VIZ12,2012-09-04 09:00,4,23.93,24.15,23.85,23.98,803
VIZ12,2012-09-04 09:30,4,24,24.08,23.85,24,555
VIZ12,2012-09-04 10:00,4,23.98,24,23.75,23.85,504
VIZ12,2012-09-04 10:30,4,23.85,23.9,23.8,23.9,180
VIZ12,2012-09-04 11:00,4,23.85,23.95,23.85,23.9,95
VIZ12,2012-09-04 11:30,4,23.95,23.95,23.85,23.85,212
VIZ12,2012-09-04 12:00,4,23.87,23.9,23.8,23.85,142
VIZ12,2012-09-04 12:30,4,23.84,23.85,23.8,23.8,35
VIZ12,2012-09-04 13:00,4,23.8,23.85,23.7,23.75,120
VIZ12,2012-09-04 13:30,4,23.72,23.74,23.6,23.7,284
VIZ12,2012-09-04 14:00,4,23.7,23.75,23.6,23.64,168
VIZ12,2012-09-04 14:30,4,23.6,23.8,23.6,23.75,395
VIZ12,2012-09-04 15:00,4,23.75,23.75,23.59,23.65,1306
VIZ12,2012-09-04 15:30,4,23.62,23.62,23.62,23.62,3
VIZ12,2012-09-05 07:00,5,23.7,23.8,23.65,23.75,58
VIZ12,2012-09-05 07:30,5,23.75,23.75,23.65,23.66,72
VIZ12,2012-09-05 08:00,5,23.65,23.75,23.6,23.73,239
VIZ12,2012-09-05 08:30,5,23.75,23.85,23.45,23.5,589
VIZ12,2012-09-05 09:00,5,23.45,23.5,23.3,23.34,861
VIZ12,2012-09-05 09:30,5,23.3,23.4,23.3,23.4,365
VIZ12,2012-09-05 10:00,5,23.35,23.5,23.35,23.4,388
VIZ12,2012-09-05 10:30,5,23.35,23.42,23.3,23.3,252
VIZ12,2012-09-05 11:00,5,23.3,23.35,23.2,23.24,177
VIZ12,2012-09-05 11:30,5,23.2,23.25,23.2,23.25,70
VIZ12,2012-09-05 12:00,5,23.2,23.3,23.2,23.28,117
VIZ12,2012-09-05 12:30,5,23.25,23.45,23.25,23.37,245
VIZ12,2012-09-05 13:00,5,23.35,23.45,23.35,23.4,285
VIZ12,2012-09-05 13:30,5,23.35,23.4,23.29,23.3,173
VIZ12,2012-09-05 14:00,5,23.25,23.35,23.25,23.3,291
VIZ12,2012-09-05 14:30,5,23.3,23.35,23.2,23.2,381
VIZ12,2012-09-05 15:00,5,23.25,23.25,23.1,23.1,1057
VIZ12,2012-09-05 15:30,5,23.12,23.12,23.12,23.12,30
VIZ12,2012-09-06 07:00,6,22.89,23.05,22.89,22.9,175
VIZ12,2012-09-06 07:30,6,22.9,23.05,22.85,22.98,193
VIZ12,2012-09-06 08:00,6,22.9,22.94,22.75,22.83,312
VIZ12,2012-09-06 08:30,6,22.85,22.85,22.45,22.5,885
VIZ12,2012-09-06 09:00,6,22.5,22.5,22.18,22.2,686
VIZ12,2012-09-06 09:30,6,22.2,22.3,22.15,22.18,1212
VIZ12,2012-09-06 10:00,6,22.19,22.3,22.19,22.25,441
VIZ12,2012-09-06 10:30,6,22.3,22.3,22.15,22.15,239
VIZ12,2012-09-06 11:00,6,22.18,22.18,22.15,22.15,75
VIZ12,2012-09-06 11:30,6,22.18,22.18,22.05,22.05,266
VIZ12,2012-09-06 12:00,6,22.09,22.15,22,22.04,417
VIZ12,2012-09-06 12:30,6,22.05,22.07,22,22.04,161
VIZ12,2012-09-06 13:00,6,22.02,22.1,22,22,427
VIZ12,2012-09-06 13:30,6,22.02,22.05,21.9,21.95,455
VIZ12,2012-09-06 14:00,6,21.98,22.14,21.98,22.05,212
VIZ12,2012-09-06 14:30,6,22.03,22.05,21.75,21.75,1289
VIZ12,2012-09-06 15:00,6,21.8,21.95,21.75,21.95,531
VIZ12,2012-09-06 16:00,6,21.93,21.93,21.93,21.93,3
VIZ12,2012-09-07 07:00,7,21.65,21.7,21.55,21.58,93
VIZ12,2012-09-07 07:30,7,21.6,21.65,21.5,21.6,347
VIZ12,2012-09-07 08:00,7,21.6,21.6,21.53,21.58,328
VIZ12,2012-09-07 08:30,7,21.55,21.63,21.45,21.55,753
VIZ12,2012-09-07 09:00,7,21.55,21.6,21.35,21.4,652
VIZ12,2012-09-07 09:30,7,21.35,21.4,21.2,21.34,478
VIZ12,2012-09-07 10:00,7,21.32,21.4,21.3,21.4,183
VIZ12,2012-09-07 10:30,7,21.35,21.4,21.3,21.37,267
VIZ12,2012-09-07 11:00,7,21.35,21.4,21.28,21.35,786
VIZ12,2012-09-07 11:30,7,21.3,21.33,21.25,21.25,242
VIZ12,2012-09-07 12:00,7,21.25,21.27,21.15,21.18,426
VIZ12,2012-09-07 12:30,7,21.17,21.21,21.17,21.2,107
VIZ12,2012-09-07 13:00,7,21.2,21.25,21.12,21.19,362
VIZ12,2012-09-07 13:30,7,21.15,21.15,21.08,21.1,228
VIZ12,2012-09-07 14:00,7,21.1,21.17,21.05,21.08,328
VIZ12,2012-09-07 14:30,7,21.1,21.15,21,21.1,358
VIZ12,2012-09-07 15:00,7,21.15,21.15,20.95,20.95,2032
VIZ12,2012-09-07 15:30,7,21.03,21.03,21.03,21.03,9
VIZ12,2012-09-10 07:00,10,21.15,21.15,20.9,21.1,257
VIZ12,2012-09-10 07:30,10,21.1,21.25,21.1,21.2,115
VIZ12,2012-09-10 08:00,10,21.2,21.25,21.15,21.15,105
VIZ12,2012-09-10 08:30,10,21.2,21.25,20.99,21,1259
VIZ12,2012-09-10 09:00,10,20.98,21.03,20.83,21,859
VIZ12,2012-09-10 09:30,10,20.99,21.1,20.95,20.99,629
VIZ12,2012-09-10 10:00,10,20.99,21.05,20.9,20.95,266
VIZ12,2012-09-10 10:30,10,20.95,21,20.95,21,167
VIZ12,2012-09-10 11:00,10,20.95,21.05,20.95,21,170
VIZ12,2012-09-10 11:30,10,21.05,21.1,21,21,71
VIZ12,2012-09-10 12:00,10,21.05,21.05,21,21.05,69
VIZ12,2012-09-10 12:30,10,21,21.15,21,21.15,203
VIZ12,2012-09-10 13:00,10,21.15,21.2,21.1,21.16,311
VIZ12,2012-09-10 13:30,10,21.16,21.27,21.11,21.2,434
VIZ12,2012-09-10 14:00,10,21.15,21.3,21.1,21.25,176
VIZ12,2012-09-10 14:30,10,21.25,21.65,21.25,21.65,1093
VIZ12,2012-09-10 15:00,10,21.6,21.7,21.5,21.55,3062
VIZ12,2012-09-10 15:30,10,21.51,21.51,21.51,21.51,5
VIZ12,2012-09-11 07:00,11,21.34,21.4,21.25,21.35,146
VIZ12,2012-09-11 07:30,11,21.35,21.45,21.35,21.45,52
VIZ12,2012-09-11 08:00,11,21.35,21.48,21.32,21.48,171
VIZ12,2012-09-11 08:30,11,21.45,21.5,20.93,21,1915
VIZ12,2012-09-11 09:00,11,21,21.08,21,21.02,515
VIZ12,2012-09-11 09:30,11,21.02,21.05,20.9,20.9,336
VIZ12,2012-09-11 10:00,11,20.9,20.95,20.85,20.87,597
VIZ12,2012-09-11 10:30,11,20.85,21.02,20.85,20.95,619
VIZ12,2012-09-11 11:00,11,20.95,21.11,20.9,21.05,758
VIZ12,2012-09-11 11:30,11,21.05,21.25,21.05,21.15,631
VIZ12,2012-09-11 12:00,11,21.18,21.23,21.1,21.14,532
VIZ12,2012-09-11 12:30,11,21.1,21.15,21,21.05,585
VIZ12,2012-09-11 13:00,11,21.1,21.13,21,21,412
VIZ12,2012-09-11 13:30,11,21,21.1,20.95,21.05,516
VIZ12,2012-09-11 14:00,11,21.05,21.25,21.05,21.2,797
VIZ12,2012-09-11 14:30,11,21.15,21.25,20.9,20.95,771
VIZ12,2012-09-11 15:00,11,20.95,21.25,20.95,21.24,1039
VIZ12,2012-09-11 15:30,11,21.23,21.23,21.23,21.23,1
VIZ12,2012-09-12 07:00,12,20.8,20.9,20.75,20.9,65
VIZ12,2012-09-12 07:30,12,20.85,20.9,20.8,20.85,183
VIZ12,2012-09-12 08:00,12,20.85,20.85,20.75,20.75,266
VIZ12,2012-09-12 08:30,12,20.75,20.8,20.55,20.7,1777
VIZ12,2012-09-12 09:00,12,20.7,20.75,20.6,20.7,930
VIZ12,2012-09-12 09:30,12,20.73,20.9,20.67,20.72,788
VIZ12,2012-09-12 10:00,12,20.75,20.76,20.53,20.57,1174
VIZ12,2012-09-12 10:30,12,20.55,20.58,20.41,20.5,1816
VIZ12,2012-09-12 11:00,12,20.5,20.65,20.45,20.6,923
VIZ12,2012-09-12 11:30,12,20.55,20.62,20.5,20.55,397
VIZ12,2012-09-12 12:00,12,20.56,20.6,20.47,20.55,412
VIZ12,2012-09-12 12:30,12,20.55,20.57,20.47,20.5,159
VIZ12,2012-09-12 13:00,12,20.5,20.55,20.4,20.45,178
VIZ12,2012-09-12 13:30,12,20.45,20.53,20.4,20.52,154
VIZ12,2012-09-12 14:00,12,20.55,20.67,20.45,20.45,770
VIZ12,2012-09-12 14:30,12,20.45,20.55,20.33,20.37,662
VIZ12,2012-09-12 15:00,12,20.35,20.45,20.28,20.4,2111
VIZ12,2012-09-12 15:30,12,20.37,20.37,20.37,20.37,1
VIZ12,2012-09-13 07:00,13,20.5,20.56,20.45,20.5,67
VIZ12,2012-09-13 07:30,13,20.48,20.5,20.4,20.44,95
VIZ12,2012-09-13 08:00,13,20.4,20.45,20.38,20.4,160
VIZ12,2012-09-13 08:30,13,20.45,20.55,20.35,20.35,711
VIZ12,2012-09-13 09:00,13,20.4,20.4,20.13,20.2,2125
VIZ12,2012-09-13 09:30,13,20.2,20.2,20.1,20.14,449
VIZ12,2012-09-13 10:00,13,20.15,20.2,20.05,20.13,344
VIZ12,2012-09-13 10:30,13,20.15,20.24,20.1,20.24,539
VIZ12,2012-09-13 11:00,13,20.25,20.3,20.2,20.25,789
VIZ12,2012-09-13 11:30,13,20.3,20.3,19.6,19.65,1830
VIZ12,2012-09-13 12:00,13,19.7,19.7,19.4,19.44,850
VIZ12,2012-09-13 12:30,13,19.45,19.45,19.3,19.45,487
VIZ12,2012-09-13 13:00,13,19.45,19.45,19,19.1,831
VIZ12,2012-09-13 13:30,13,19.15,19.4,19.1,19.25,580
VIZ12,2012-09-13 14:00,13,19.25,19.3,19.18,19.23,383
VIZ12,2012-09-13 14:30,13,19.25,19.3,19.13,19.28,750
VIZ12,2012-09-13 15:00,13,19.25,19.35,19.15,19.15,1715
VIZ12,2012-09-13 15:30,13,19.17,19.17,19.17,19.17,33
VIZ12,2012-09-14 07:00,14,19.05,19.05,18.75,18.8,197
VIZ12,2012-09-14 07:30,14,18.75,18.85,18.7,18.8,475
VIZ12,2012-09-14 08:00,14,18.84,18.84,18.66,18.73,445
VIZ12,2012-09-14 08:30,14,18.7,18.72,18.35,18.64,2311
VIZ12,2012-09-14 09:00,14,18.65,18.65,18.4,18.5,1044
VIZ12,2012-09-14 09:30,14,18.5,18.59,18.45,18.59,1655
VIZ12,2012-09-14 10:00,14,18.55,18.9,18.5,18.85,1424
VIZ12,2012-09-14 10:30,14,18.85,19.05,18.8,18.9,909
VIZ12,2012-09-14 11:00,14,18.9,18.92,18.55,18.66,409
VIZ12,2012-09-14 11:30,14,18.68,18.73,18.65,18.72,405
VIZ12,2012-09-14 12:00,14,18.7,18.95,18.7,18.95,447
VIZ12,2012-09-14 12:30,14,18.92,19,18.85,18.9,301
VIZ12,2012-09-14 13:00,14,18.85,19,18.85,18.9,661
VIZ12,2012-09-14 13:30,14,18.9,19,18.8,18.85,426
VIZ12,2012-09-14 14:00,14,18.8,19.13,18.8,19,948
VIZ12,2012-09-14 14:30,14,18.98,19.24,18.92,19.17,680
VIZ12,2012-09-14 15:00,14,19.2,19.5,19.05,19.36,1456
VIZ12,2012-09-14 15:30,14,19.33,19.33,19.33,19.33,100
VIZ12,2012-09-17 07:00,17,19.2,19.4,19.2,19.35,37
VIZ12,2012-09-17 07:30,17,19.37,19.4,19.25,19.25,214
VIZ12,2012-09-17 08:00,17,19.25,19.3,19.2,19.24,575
VIZ12,2012-09-17 08:30,17,19.25,19.25,18.9,18.9,1702
VIZ12,2012-09-17 09:00,17,18.9,19.05,18.87,18.95,881
VIZ12,2012-09-17 09:30,17,18.95,19,18.9,18.97,910
VIZ12,2012-09-17 10:00,17,18.97,19,18.95,19,637
VIZ12,2012-09-17 10:30,17,18.98,19.05,18.95,19,506
VIZ12,2012-09-17 11:00,17,19.03,19.05,18.97,19.05,185
VIZ12,2012-09-17 11:30,17,19.05,19.05,19,19,72
VIZ12,2012-09-17 12:00,17,19.05,19.08,19,19,132
VIZ12,2012-09-17 12:30,17,19.05,19.11,19.03,19.1,248
VIZ12,2012-09-17 13:00,17,19.05,19.2,19.05,19.15,736
VIZ12,2012-09-17 13:30,17,19.15,19.2,19.1,19.2,134
VIZ12,2012-09-17 14:00,17,19.2,19.3,19.1,19.25,397
VIZ12,2012-09-17 14:30,17,19.25,19.32,19.05,19.1,749
VIZ12,2012-09-17 15:00,17,19.06,19.25,19.05,19.1,1374
VIZ12,2012-09-17 16:00,17,19.15,19.15,19.15,19.15,5
VIZ12,2012-09-18 07:00,18,19.17,19.17,19.08,19.15,197
VIZ12,2012-09-18 07:30,18,19.15,19.15,19.05,19.09,357
VIZ12,2012-09-18 08:00,18,19.1,19.21,19.08,19.21,238
VIZ12,2012-09-18 08:30,18,19.2,19.45,19.15,19.36,1476
VIZ12,2012-09-18 09:00,18,19.35,19.35,19.2,19.25,597
VIZ12,2012-09-18 09:30,18,19.25,19.3,19.18,19.25,560
VIZ12,2012-09-18 10:00,18,19.23,19.25,19.05,19.1,526
VIZ12,2012-09-18 10:30,18,19.1,19.21,19.1,19.1,667
VIZ12,2012-09-18 11:00,18,19.15,19.25,19.1,19.2,887
VIZ12,2012-09-18 11:30,18,19.2,19.26,19.15,19.2,515
VIZ12,2012-09-18 12:00,18,19.2,19.25,19.2,19.25,525
VIZ12,2012-09-18 12:30,18,19.25,19.25,19.15,19.2,586
VIZ12,2012-09-18 13:00,18,19.15,19.22,19.15,19.15,546
VIZ12,2012-09-18 13:30,18,19.19,19.2,19.05,19.1,981
VIZ12,2012-09-18 14:00,18,19.09,19.1,18.93,18.99,1411
VIZ12,2012-09-18 14:30,18,19,19,18.85,18.95,1910
VIZ12,2012-09-18 15:00,18,18.9,19.05,18.9,19.05,1879
VIZ12,2012-09-18 16:00,18,19.04,19.04,19.04,19.04,2
VIZ12,2012-09-19 07:00,19,18.85,18.95,18.83,18.86,296
VIZ12,2012-09-19 07:30,19,18.9,18.91,18.82,18.85,154
VIZ12,2012-09-19 08:00,19,18.82,18.95,18.82,18.9,148
VIZ12,2012-09-19 08:30,19,18.95,19.1,18.9,19.02,1426
VIZ12,2012-09-19 09:00,19,19,19.03,18.85,18.85,880
VIZ12,2012-09-19 09:30,19,18.9,19,18.8,18.85,1990
VIZ12,2012-09-19 10:00,19,18.8,18.85,18.65,18.75,1153
VIZ12,2012-09-19 10:30,19,18.72,18.75,18.65,18.7,721
VIZ12,2012-09-19 11:00,19,18.71,18.75,18.65,18.65,860
VIZ12,2012-09-19 11:30,19,18.65,18.83,18.65,18.78,599
VIZ12,2012-09-19 12:00,19,18.78,18.89,18.76,18.88,445
VIZ12,2012-09-19 12:30,19,18.85,19.05,18.85,18.95,731
VIZ12,2012-09-19 13:00,19,18.96,19,18.9,19,530
VIZ12,2012-09-19 13:30,19,18.98,19,18.95,19,485
VIZ12,2012-09-19 14:00,19,18.97,19.12,18.97,19.07,690
VIZ12,2012-09-19 14:30,19,19.07,19.12,18.94,19.12,707
VIZ12,2012-09-19 15:00,19,19.12,19.12,18.9,18.94,1312
VIZ12,2012-09-19 15:30,19,18.98,18.98,18.98,18.98,25
VIZ12,2012-09-20 07:00,20,19.1,19.1,19.05,19.08,147
VIZ12,2012-09-20 07:30,20,19.1,19.2,19.05,19.1,268
VIZ12,2012-09-20 08:00,20,19.1,19.15,19.05,19.1,413
VIZ12,2012-09-20 08:30,20,19.15,19.4,19.08,19.35,1083
VIZ12,2012-09-20 09:00,20,19.35,19.4,19.23,19.3,1363
VIZ12,2012-09-20 09:30,20,19.25,19.28,19.08,19.1,501
VIZ12,2012-09-20 10:00,20,19.05,19.18,18.95,19.18,521
VIZ12,2012-09-20 10:30,20,19.15,19.2,19.1,19.15,336
VIZ12,2012-09-20 11:00,20,19.2,19.4,19.15,19.38,637
VIZ12,2012-09-20 11:30,20,19.35,19.45,19.31,19.4,333
VIZ12,2012-09-20 12:00,20,19.36,19.4,19.3,19.35,430
VIZ12,2012-09-20 12:30,20,19.35,19.37,19.25,19.26,184
VIZ12,2012-09-20 13:00,20,19.26,19.35,19.22,19.25,265
VIZ12,2012-09-20 13:30,20,19.25,19.31,19.2,19.2,267
VIZ12,2012-09-20 14:00,20,19.2,19.22,19.05,19.1,548
VIZ12,2012-09-20 14:30,20,19.15,19.2,19.1,19.15,483
VIZ12,2012-09-20 15:00,20,19.14,19.35,19.1,19.15,2629
VIZ12,2012-09-20 15:30,20,19.16,19.16,19.16,19.16,5
VIZ12,2012-09-21 07:00,21,19,19.06,18.95,18.99,78
VIZ12,2012-09-21 07:30,21,18.95,19,18.94,18.99,257
VIZ12,2012-09-21 08:00,21,18.99,18.99,18.9,18.95,201
VIZ12,2012-09-21 08:30,21,18.95,19.02,18.9,18.95,765
VIZ12,2012-09-21 09:00,21,18.95,19,18.9,18.94,390
VIZ12,2012-09-21 09:30,21,18.9,18.95,18.85,18.95,296
VIZ12,2012-09-21 10:00,21,18.9,19.04,18.9,18.95,388
VIZ12,2012-09-21 10:30,21,19,19.1,18.95,19.03,546
VIZ12,2012-09-21 11:00,21,19,19.1,19,19.05,385
VIZ12,2012-09-21 11:30,21,19.05,19.05,18.95,18.95,191
VIZ12,2012-09-21 12:00,21,18.95,18.95,18.9,18.9,89
VIZ12,2012-09-21 12:30,21,18.9,18.99,18.9,18.9,350
VIZ12,2012-09-21 13:00,21,18.9,19,18.85,18.9,441
VIZ12,2012-09-21 13:30,21,18.9,18.95,18.85,18.9,245
VIZ12,2012-09-21 14:00,21,18.9,19,18.82,18.94,695
VIZ12,2012-09-21 14:30,21,18.9,19.01,18.8,19,1449
VIZ12,2012-09-21 15:00,21,19,19.3,18.95,19.21,1922
VIZ12,2012-09-21 15:30,21,19.21,19.21,19.21,19.21,100
VIZ12,2012-09-24 07:00,24,19.2,19.2,19.07,19.08,159
VIZ12,2012-09-24 07:30,24,19.05,19.1,18.95,19.07,686
VIZ12,2012-09-24 08:00,24,19.05,19.1,18.99,19.1,212
VIZ12,2012-09-24 08:30,24,19.05,19.2,19.05,19.14,994
VIZ12,2012-09-24 09:00,24,19.12,19.16,19.05,19.05,754
VIZ12,2012-09-24 09:30,24,19.05,19.07,18.83,18.85,574
VIZ12,2012-09-24 10:00,24,18.85,19.05,18.85,18.94,823
VIZ12,2012-09-24 10:30,24,18.9,19.03,18.89,18.95,652
VIZ12,2012-09-24 11:00,24,18.9,18.95,18.87,18.95,351
VIZ12,2012-09-24 11:30,24,18.95,18.98,18.85,18.9,311
VIZ12,2012-09-24 12:00,24,18.88,18.9,18.75,18.8,636
VIZ12,2012-09-24 12:30,24,18.84,18.95,18.84,18.9,344
VIZ12,2012-09-24 13:00,24,18.9,18.9,18.77,18.77,315
VIZ12,2012-09-24 13:30,24,18.79,18.8,18.74,18.8,286
VIZ12,2012-09-24 14:00,24,18.75,18.85,18.75,18.85,306
VIZ12,2012-09-24 14:30,24,18.85,18.95,18.75,18.9,1430
VIZ12,2012-09-24 15:00,24,18.9,19.05,18.85,18.95,1305
VIZ12,2012-09-24 16:00,24,18.97,18.97,18.97,18.97,6
VIZ12,2012-09-25 07:00,25,18.78,18.78,18.6,18.64,147
VIZ12,2012-09-25 07:30,25,18.6,18.65,18.55,18.6,100
VIZ12,2012-09-25 08:00,25,18.6,18.63,18.55,18.6,203
VIZ12,2012-09-25 08:30,25,18.6,18.91,18.6,18.85,977
VIZ12,2012-09-25 09:00,25,18.8,18.8,18.6,18.72,1996
VIZ12,2012-09-25 09:30,25,18.7,18.72,18.55,18.58,464
VIZ12,2012-09-25 10:00,25,18.59,18.65,18.55,18.55,449
VIZ12,2012-09-25 10:30,25,18.6,18.65,18.55,18.64,580
VIZ12,2012-09-25 11:00,25,18.6,18.8,18.6,18.65,1278
VIZ12,2012-09-25 11:30,25,18.7,19.05,18.68,18.85,661
VIZ12,2012-09-25 12:00,25,18.9,19,18.85,18.9,195
VIZ12,2012-09-25 12:30,25,18.9,18.95,18.8,18.8,284
VIZ12,2012-09-25 13:00,25,18.8,19.05,18.8,19.05,739
VIZ12,2012-09-25 13:30,25,19.05,19.1,18.9,19.05,714
VIZ12,2012-09-25 14:00,25,19.1,19.35,19.05,19.28,1540
VIZ12,2012-09-25 14:30,25,19.25,19.65,19.23,19.6,1568
VIZ12,2012-09-25 15:00,25,19.6,19.65,19.44,19.45,3145
VIZ12,2012-09-25 16:00,25,19.46,19.46,19.46,19.46,2
VIZ12,2012-09-26 07:00,26,19.45,19.77,19.45,19.74,617
VIZ12,2012-09-26 07:30,26,19.75,19.87,19.7,19.7,490
VIZ12,2012-09-26 08:00,26,19.7,19.75,19.65,19.69,322
VIZ12,2012-09-26 08:30,26,19.65,20,19.55,19.9,2621
VIZ12,2012-09-26 09:00,26,19.88,20.05,19.85,20.05,662
VIZ12,2012-09-26 09:30,26,20.1,20.3,20.02,20.2,1755
VIZ12,2012-09-26 10:00,26,20.2,20.2,19.83,19.88,1047
VIZ12,2012-09-26 10:30,26,19.9,19.95,19.75,19.94,551
VIZ12,2012-09-26 11:00,26,19.9,19.91,19.65,19.75,447
VIZ12,2012-09-26 11:30,26,19.78,19.9,19.7,19.75,414
VIZ12,2012-09-26 12:00,26,19.75,19.8,19.65,19.7,376
VIZ12,2012-09-26 12:30,26,19.7,19.85,19.7,19.85,334
VIZ12,2012-09-26 13:00,26,19.8,19.85,19.7,19.83,341
VIZ12,2012-09-26 13:30,26,19.85,19.95,19.75,19.8,509
VIZ12,2012-09-26 14:00,26,19.85,20,19.84,19.9,602
VIZ12,2012-09-26 14:30,26,19.95,20.15,19.9,20.05,1389
VIZ12,2012-09-26 15:00,26,20.03,20.1,19.9,19.9,1274
VIZ12,2012-09-26 15:30,26,19.92,19.92,19.92,19.92,6
VIZ12,2012-09-27 07:00,27,19.65,19.65,19.55,19.65,272
VIZ12,2012-09-27 07:30,27,19.68,19.72,19.6,19.6,150
VIZ12,2012-09-27 08:00,27,19.58,19.6,19.5,19.5,70
VIZ12,2012-09-27 08:30,27,19.45,19.63,19.42,19.62,1105
VIZ12,2012-09-27 09:00,27,19.65,19.7,19.5,19.65,646
VIZ12,2012-09-27 09:30,27,19.65,19.7,19.52,19.56,848
VIZ12,2012-09-27 10:00,27,19.56,19.67,19.5,19.6,788
VIZ12,2012-09-27 10:30,27,19.6,19.63,19.15,19.25,1530
VIZ12,2012-09-27 11:00,27,19.2,19.25,18.95,19,811
VIZ12,2012-09-27 11:30,27,18.98,19.01,18.9,18.97,300
VIZ12,2012-09-27 12:00,27,18.97,19,18.92,19,269
VIZ12,2012-09-27 12:30,27,18.95,18.98,18.75,18.85,268
VIZ12,2012-09-27 13:00,27,18.85,18.95,18.8,18.82,757
VIZ12,2012-09-27 13:30,27,18.85,18.96,18.79,18.95,485
VIZ12,2012-09-27 14:00,27,18.92,19.04,18.87,19,682
VIZ12,2012-09-27 14:30,27,18.99,19.05,18.8,18.8,1113
VIZ12,2012-09-27 15:00,27,18.85,19.05,18.8,18.9,3005
VIZ12,2012-09-27 15:30,27,18.91,18.91,18.91,18.91,78
VIZ12,2012-09-28 07:00,28,19.1,19.2,19.08,19.2,426
VIZ12,2012-09-28 07:30,28,19.2,19.32,19.2,19.25,395
VIZ12,2012-09-28 08:00,28,19.2,19.21,19.1,19.15,157
VIZ12,2012-09-28 08:30,28,19.15,19.41,19.08,19.35,936
VIZ12,2012-09-28 09:00,28,19.35,19.41,19.2,19.32,799
VIZ12,2012-09-28 09:30,28,19.3,19.35,19.22,19.3,825
VIZ12,2012-09-28 10:00,28,19.3,19.3,19.23,19.3,871
VIZ12,2012-09-28 10:30,28,19.28,19.3,19.2,19.25,435
VIZ12,2012-09-28 11:00,28,19.25,19.28,18.97,19.15,1148
VIZ12,2012-09-28 11:30,28,19.1,19.13,19.05,19.05,279
VIZ12,2012-09-28 12:00,28,19.05,19.2,19,19.05,349
VIZ12,2012-09-28 12:30,28,19.05,19.1,18.9,18.97,420
VIZ12,2012-09-28 13:00,28,18.95,19.1,18.95,19.1,412
VIZ12,2012-09-28 13:30,28,19.1,19.23,19.1,19.15,679
VIZ12,2012-09-28 14:00,28,19.15,19.3,19.15,19.25,698
VIZ12,2012-09-28 14:30,28,19.23,19.35,19.1,19.25,1173
VIZ12,2012-09-28 15:00,28,19.25,19.3,19.1,19.15,1484
VIZ12,2012-09-28 15:30,28,19.17,19.17,19.17,19.17,10
VIZ12,2012-10-01 07:00,1,19.05,19.05,19,19,100
VIZ12,2012-10-01 07:30,1,19.05,19.05,18.9,18.99,213
VIZ12,2012-10-01 08:00,1,18.99,18.99,18.9,18.95,77
VIZ12,2012-10-01 08:30,1,19,19,18.75,18.94,490
VIZ12,2012-10-01 09:00,1,18.9,18.95,18.5,18.8,1001
VIZ12,2012-10-01 09:30,1,18.8,18.88,18.71,18.85,353
VIZ12,2012-10-01 10:00,1,18.85,18.85,18.73,18.85,249
VIZ12,2012-10-01 10:30,1,18.85,19,18.75,18.94,634
VIZ12,2012-10-01 11:00,1,18.95,18.95,18.7,18.7,1126
VIZ12,2012-10-01 11:30,1,18.75,19.03,18.65,19,1168
VIZ12,2012-10-01 12:00,1,19,19.13,18.95,19.05,601
VIZ12,2012-10-01 12:30,1,19,19.12,18.85,18.85,453
VIZ12,2012-10-01 13:00,1,18.85,18.99,18.83,18.91,370
VIZ12,2012-10-01 13:30,1,18.9,18.95,18.8,18.8,497
VIZ12,2012-10-01 14:00,1,18.85,19.3,18.8,19.08,1027
VIZ12,2012-10-01 14:30,1,19.1,19.26,19.08,19.2,1196
VIZ12,2012-10-01 15:00,1,19.25,19.25,19.1,19.15,2127
VIZ12,2012-10-01 15:30,1,19.17,19.17,19.17,19.17,2
VIZ12,2012-10-02 07:00,2,19,19.05,18.85,19.05,266
VIZ12,2012-10-02 07:30,2,19.05,19.05,18.95,19,38
VIZ12,2012-10-02 08:00,2,19,19.05,18.9,18.9,99
VIZ12,2012-10-02 08:30,2,18.9,18.98,18.75,18.9,850
VIZ12,2012-10-02 09:00,2,18.9,19.1,18.9,18.93,855
VIZ12,2012-10-02 09:30,2,18.9,19.05,18.77,19,900
VIZ12,2012-10-02 10:00,2,19.05,19.05,18.85,19,898
VIZ12,2012-10-02 10:30,2,18.95,19.24,18.85,19.1,993
VIZ12,2012-10-02 11:00,2,19.15,19.16,18.99,19.04,623
VIZ12,2012-10-02 11:30,2,19.04,19.25,19,19.17,3307
VIZ12,2012-10-02 12:00,2,19.15,19.2,19.1,19.15,260
VIZ12,2012-10-02 12:30,2,19.15,19.2,18.95,19.1,501
VIZ12,2012-10-02 13:00,2,19.1,19.25,19.05,19.25,439
VIZ12,2012-10-02 13:30,2,19.25,19.3,19.2,19.2,498
VIZ12,2012-10-02 14:00,2,19.2,19.25,19.05,19.05,308
VIZ12,2012-10-02 14:30,2,19,19.1,18.8,18.85,1061
VIZ12,2012-10-02 15:00,2,18.85,19.15,18.7,19,2429
VIZ12,2012-10-02 15:30,2,18.97,18.97,18.97,18.97,2
VIZ12,2012-10-03 07:00,3,19.05,19.13,18.95,18.98,87
VIZ12,2012-10-03 07:30,3,18.98,19.01,18.9,18.9,84
VIZ12,2012-10-03 08:00,3,18.9,18.95,18.8,18.8,351
VIZ12,2012-10-03 08:30,3,18.85,19.05,18.82,19.02,1362
VIZ12,2012-10-03 09:00,3,19,19.12,18.8,18.83,1890
VIZ12,2012-10-03 09:30,3,18.85,18.9,18.75,18.8,1030
VIZ12,2012-10-03 10:00,3,18.8,18.81,18.55,18.7,1486
VIZ12,2012-10-03 10:30,3,18.7,18.75,18.6,18.65,360
VIZ12,2012-10-03 11:00,3,18.65,18.77,18.55,18.55,807
VIZ12,2012-10-03 11:30,3,18.6,18.72,18.6,18.7,341
VIZ12,2012-10-03 12:00,3,18.7,18.78,18.7,18.75,180
VIZ12,2012-10-03 12:30,3,18.75,19,18.75,18.8,836
VIZ12,2012-10-03 13:00,3,18.8,18.88,18.75,18.8,348
VIZ12,2012-10-03 13:30,3,18.8,18.9,18.7,18.87,461
VIZ12,2012-10-03 14:00,3,18.85,18.93,18.75,18.8,633
VIZ12,2012-10-03 14:30,3,18.76,18.87,18.7,18.75,964
VIZ12,2012-10-03 15:00,3,18.75,18.9,18.75,18.75,1188
VIZ12,2012-10-03 15:30,3,18.76,18.76,18.76,18.76,113
VIZ12,2012-10-04 07:00,4,18.6,18.7,18.55,18.55,75
VIZ12,2012-10-04 07:30,4,18.6,18.65,18.53,18.59,147
VIZ12,2012-10-04 08:00,4,18.6,18.6,18.55,18.6,46
VIZ12,2012-10-04 08:30,4,18.6,18.68,18.53,18.55,882
VIZ12,2012-10-04 09:00,4,18.6,18.65,18.35,18.55,1041
VIZ12,2012-10-04 09:30,4,18.55,18.65,18.5,18.55,1324
VIZ12,2012-10-04 10:00,4,18.55,18.6,18.45,18.6,638
VIZ12,2012-10-04 10:30,4,18.6,18.65,18.55,18.6,342
VIZ12,2012-10-04 11:00,4,18.6,18.65,18.45,18.58,866
VIZ12,2012-10-04 11:30,4,18.55,18.72,18.53,18.55,663
VIZ12,2012-10-04 12:00,4,18.55,18.59,18.45,18.57,523
VIZ12,2012-10-04 12:30,4,18.55,18.6,18.5,18.53,478
VIZ12,2012-10-04 13:00,4,18.5,18.55,18.45,18.5,426
VIZ12,2012-10-04 13:30,4,18.51,18.55,18.4,18.45,348
VIZ12,2012-10-04 14:00,4,18.47,18.5,18.44,18.5,222
VIZ12,2012-10-04 14:30,4,18.45,18.48,18.35,18.35,723
VIZ12,2012-10-04 15:00,4,18.39,18.45,18.3,18.35,1481
VIZ12,2012-10-04 15:30,4,18.37,18.37,18.37,18.37,10
VIZ12,2012-10-05 07:00,5,18.2,18.35,18.2,18.24,138
VIZ12,2012-10-05 07:30,5,18.2,18.2,17.9,17.95,561
VIZ12,2012-10-05 08:00,5,17.9,17.95,17.87,17.9,132
VIZ12,2012-10-05 08:30,5,17.95,18,17.78,17.88,1466
VIZ12,2012-10-05 09:00,5,17.9,17.98,17.89,17.95,1275
VIZ12,2012-10-05 09:30,5,17.97,18.1,17.92,18.05,773
VIZ12,2012-10-05 10:00,5,18.05,18.15,18,18.1,440
VIZ12,2012-10-05 10:30,5,18.08,18.15,18,18.08,463
VIZ12,2012-10-05 11:00,5,18.05,18.08,17.9,17.95,402
VIZ12,2012-10-05 11:30,5,18,18.02,17.9,17.9,341
VIZ12,2012-10-05 12:00,5,17.95,18,17.9,17.95,161
VIZ12,2012-10-05 12:30,5,17.95,18,17.9,17.95,269
VIZ12,2012-10-05 13:00,5,17.95,18.03,17.9,17.95,386
VIZ12,2012-10-05 13:30,5,17.95,18.23,17.93,18.2,1132
VIZ12,2012-10-05 14:00,5,18.2,18.39,18.15,18.27,1381
VIZ12,2012-10-05 14:30,5,18.25,18.4,18.2,18.24,906
VIZ12,2012-10-05 15:00,5,18.24,18.35,18.13,18.25,1607
VIZ12,2012-10-05 15:30,5,18.21,18.21,18.21,18.21,39
VIZ12,2012-10-08 07:00,8,18.4,18.5,18.4,18.4,62
VIZ12,2012-10-08 07:30,8,18.4,18.4,18.3,18.35,138
VIZ12,2012-10-08 08:00,8,18.4,18.4,18.3,18.3,240
VIZ12,2012-10-08 08:30,8,18.35,18.45,18.29,18.3,1145
VIZ12,2012-10-08 09:00,8,18.3,18.4,18.25,18.35,557
VIZ12,2012-10-08 09:30,8,18.35,18.39,18.2,18.28,690
VIZ12,2012-10-08 10:00,8,18.3,18.37,18.25,18.25,417
VIZ12,2012-10-08 10:30,8,18.3,18.4,18.25,18.31,367
VIZ12,2012-10-08 11:00,8,18.35,18.41,18.3,18.38,446
VIZ12,2012-10-08 11:30,8,18.35,18.45,18.35,18.4,320
VIZ12,2012-10-08 12:00,8,18.4,18.45,18.35,18.35,367
VIZ12,2012-10-08 12:30,8,18.38,18.4,18.25,18.35,419
VIZ12,2012-10-08 13:00,8,18.3,18.3,18.22,18.25,160
VIZ12,2012-10-08 13:30,8,18.25,18.3,18.2,18.27,237
VIZ12,2012-10-08 14:00,8,18.25,18.3,18.15,18.25,376
VIZ12,2012-10-08 14:30,8,18.25,18.31,18.2,18.29,518
VIZ12,2012-10-08 15:00,8,18.28,18.4,18.25,18.4,1277
VIZ12,2012-10-08 15:30,8,18.33,18.33,18.33,18.33,33
VIZ12,2012-10-09 07:00,9,18.3,18.31,18.2,18.25,69
VIZ12,2012-10-09 07:30,9,18.2,18.2,18.15,18.2,110
VIZ12,2012-10-09 08:00,9,18.25,18.35,18.21,18.3,647
VIZ12,2012-10-09 08:30,9,18.3,18.5,18.25,18.45,1573
VIZ12,2012-10-09 09:00,9,18.49,18.49,18.35,18.4,799
VIZ12,2012-10-09 09:30,9,18.4,18.65,18.35,18.65,1055
VIZ12,2012-10-09 10:00,9,18.6,18.79,18.6,18.75,1628
VIZ12,2012-10-09 10:30,9,18.77,18.8,18.65,18.7,826
VIZ12,2012-10-09 11:00,9,18.7,18.71,18.48,18.54,1377
VIZ12,2012-10-09 11:30,9,18.55,18.65,18.5,18.65,523
VIZ12,2012-10-09 12:00,9,18.6,18.7,18.55,18.65,624
VIZ12,2012-10-09 12:30,9,18.7,18.71,18.55,18.66,556
VIZ12,2012-10-09 13:00,9,18.7,18.73,18.6,18.63,335
VIZ12,2012-10-09 13:30,9,18.65,18.74,18.55,18.55,618
VIZ12,2012-10-09 14:00,9,18.6,18.84,18.6,18.84,407
VIZ12,2012-10-09 14:30,9,18.85,18.93,18.75,18.85,1067
VIZ12,2012-10-09 15:00,9,18.85,18.9,18.7,18.7,1134
VIZ12,2012-10-09 15:30,9,18.72,18.72,18.72,18.72,2
VIZ12,2012-10-10 07:00,10,18.7,18.72,18.6,18.6,122
VIZ12,2012-10-10 07:30,10,18.67,18.72,18.67,18.68,130
VIZ12,2012-10-10 08:00,10,18.7,18.71,18.6,18.6,106
VIZ12,2012-10-10 08:30,10,18.63,18.75,18.52,18.65,1595
VIZ12,2012-10-10 09:00,10,18.65,18.65,18.52,18.53,947
VIZ12,2012-10-10 09:30,10,18.5,18.62,18.5,18.56,690
VIZ12,2012-10-10 10:00,10,18.6,18.64,18.55,18.6,512
VIZ12,2012-10-10 10:30,10,18.6,18.8,18.58,18.7,787
VIZ12,2012-10-10 11:00,10,18.73,18.8,18.64,18.76,1024
VIZ12,2012-10-10 11:30,10,18.75,18.94,18.75,18.92,1399
VIZ12,2012-10-10 12:00,10,18.93,18.95,18.7,18.7,1052
VIZ12,2012-10-10 12:30,10,18.75,18.75,18.64,18.65,570
VIZ12,2012-10-10 13:00,10,18.65,18.75,18.56,18.7,1446
VIZ12,2012-10-10 13:30,10,18.7,18.75,18.66,18.72,199
VIZ12,2012-10-10 14:00,10,18.74,18.78,18.7,18.75,451
VIZ12,2012-10-10 14:30,10,18.75,18.82,18.75,18.8,588
VIZ12,2012-10-10 15:00,10,18.78,19,18.75,19,3020
VIZ12,2012-10-10 15:30,10,18.98,18.98,18.98,18.98,4
VIZ12,2012-10-11 07:00,11,18.7,18.77,18.67,18.7,109
VIZ12,2012-10-11 07:30,11,18.65,18.7,18.6,18.65,138
VIZ12,2012-10-11 08:00,11,18.65,18.65,18.48,18.48,334
VIZ12,2012-10-11 08:30,11,18.45,18.5,18.38,18.42,1525
VIZ12,2012-10-11 09:00,11,18.4,18.46,18.3,18.3,571
VIZ12,2012-10-11 09:30,11,18.3,18.35,18.2,18.2,736
VIZ12,2012-10-11 10:00,11,18.25,18.4,18.2,18.33,696
VIZ12,2012-10-11 10:30,11,18.35,18.49,18.25,18.42,1605
VIZ12,2012-10-11 11:00,11,18.4,18.5,18.4,18.4,409
VIZ12,2012-10-11 11:30,11,18.4,18.45,18.35,18.42,540
VIZ12,2012-10-11 12:00,11,18.4,18.4,18.35,18.38,152
VIZ12,2012-10-11 12:30,11,18.35,18.54,18.35,18.5,675
VIZ12,2012-10-11 13:00,11,18.53,18.53,18.45,18.45,357
VIZ12,2012-10-11 13:30,11,18.45,18.6,18.4,18.55,890
VIZ12,2012-10-11 14:00,11,18.6,18.6,18.45,18.45,814
VIZ12,2012-10-11 14:30,11,18.5,18.51,18.45,18.47,559
VIZ12,2012-10-11 15:00,11,18.48,18.55,18.41,18.55,2664
VIZ12,2012-10-11 15:30,11,18.47,18.47,18.47,18.47,10
VIZ12,2012-10-12 07:00,12,18.2,18.25,18.1,18.1,119
VIZ12,2012-10-12 07:30,12,18.15,18.2,18.12,18.18,120
VIZ12,2012-10-12 08:00,12,18.2,18.25,18.15,18.21,158
VIZ12,2012-10-12 08:30,12,18.25,18.3,18.05,18.1,1341
VIZ12,2012-10-12 09:00,12,18.08,18.25,18.05,18.18,2087
VIZ12,2012-10-12 09:30,12,18.18,18.25,18.12,18.17,950
VIZ12,2012-10-12 10:00,12,18.2,18.4,18.15,18.35,1838
VIZ12,2012-10-12 10:30,12,18.37,18.55,18.37,18.43,1735
VIZ12,2012-10-12 11:00,12,18.45,18.46,18.35,18.43,805
VIZ12,2012-10-12 11:30,12,18.43,18.45,18.35,18.41,967
VIZ12,2012-10-12 12:00,12,18.4,18.63,18.4,18.56,2443
VIZ12,2012-10-12 12:30,12,18.56,18.66,18.55,18.55,1204
VIZ12,2012-10-12 13:00,12,18.55,18.63,18.5,18.5,903
VIZ12,2012-10-12 13:30,12,18.53,18.55,18.45,18.47,707
VIZ12,2012-10-12 14:00,12,18.48,18.6,18.45,18.48,1067
VIZ12,2012-10-12 14:30,12,18.48,18.6,18.45,18.54,1198
VIZ12,2012-10-12 15:00,12,18.55,18.7,18.53,18.63,1216
VIZ12,2012-10-12 15:30,12,18.62,18.62,18.62,18.62,50
VIZ12,2012-10-15 07:00,15,18.39,18.39,18.3,18.33,204
VIZ12,2012-10-15 07:30,15,18.3,18.4,18.3,18.3,149
VIZ12,2012-10-15 08:00,15,18.33,18.35,18.28,18.35,281
VIZ12,2012-10-15 08:30,15,18.35,18.45,18.25,18.37,2026
VIZ12,2012-10-15 09:00,15,18.4,18.65,18.35,18.4,2690
VIZ12,2012-10-15 09:30,15,18.4,18.45,18.37,18.45,942
VIZ12,2012-10-15 10:00,15,18.45,18.45,18.18,18.23,1042
VIZ12,2012-10-15 10:30,15,18.25,18.25,18.1,18.15,906
VIZ12,2012-10-15 11:00,15,18.15,18.15,17.99,18,1052
VIZ12,2012-10-15 11:30,15,18,18.05,17.91,18.02,891
VIZ12,2012-10-15 12:00,15,18.01,18.1,17.95,18.09,705
VIZ12,2012-10-15 12:30,15,18.05,18.1,18,18.05,895
VIZ12,2012-10-15 13:00,15,18.05,18.06,18,18,651
VIZ12,2012-10-15 13:30,15,18,18.1,18,18.06,713
VIZ12,2012-10-15 14:00,15,18.1,18.18,18.05,18.1,1131
VIZ12,2012-10-15 14:30,15,18.1,18.15,17.95,18,1102
VIZ12,2012-10-15 15:00,15,17.97,18.15,17.95,18.05,2186
VIZ12,2012-10-15 15:30,15,18.02,18.02,18.02,18.02,20
VIZ12,2012-10-16 07:00,16,17.7,17.75,17.68,17.7,110
VIZ12,2012-10-16 07:30,16,17.75,17.8,17.7,17.74,240
VIZ12,2012-10-16 08:00,16,17.7,17.76,17.7,17.7,192
VIZ12,2012-10-16 08:30,16,17.7,17.8,17.55,17.59,1636
VIZ12,2012-10-16 09:00,16,17.59,17.65,17.55,17.56,922
VIZ12,2012-10-16 09:30,16,17.58,17.62,17.5,17.6,703
VIZ12,2012-10-16 10:00,16,17.6,17.65,17.55,17.55,1139
VIZ12,2012-10-16 10:30,16,17.57,17.65,17.55,17.63,716
VIZ12,2012-10-16 11:00,16,17.6,17.63,17.5,17.58,1200
VIZ12,2012-10-16 11:30,16,17.6,17.65,17.55,17.6,576
VIZ12,2012-10-16 12:00,16,17.65,17.65,17.55,17.55,375
VIZ12,2012-10-16 12:30,16,17.55,17.65,17.55,17.6,512
VIZ12,2012-10-16 13:00,16,17.56,17.7,17.55,17.65,606
VIZ12,2012-10-16 13:30,16,17.67,17.8,17.65,17.8,1068
VIZ12,2012-10-16 14:00,16,17.79,17.85,17.72,17.77,845
VIZ12,2012-10-16 14:30,16,17.76,17.77,17.63,17.65,509
VIZ12,2012-10-16 15:00,16,17.65,17.75,17.58,17.6,2197
VIZ12,2012-10-16 15:30,16,17.63,17.63,17.63,17.63,1
VIZ12,2012-10-17 07:00,17,17.5,17.6,17.46,17.57,130
VIZ12,2012-10-17 07:30,17,17.55,17.55,17.45,17.45,522
VIZ12,2012-10-17 08:00,17,17.5,17.67,17.48,17.65,293
VIZ12,2012-10-17 08:30,17,17.6,17.8,17.5,17.52,1888
VIZ12,2012-10-17 09:00,17,17.55,17.58,17.45,17.48,1465
VIZ12,2012-10-17 09:30,17,17.48,17.55,17.43,17.5,1871
VIZ12,2012-10-17 10:00,17,17.5,17.6,17.45,17.51,845
VIZ12,2012-10-17 10:30,17,17.5,17.55,17.4,17.45,849
VIZ12,2012-10-17 11:00,17,17.45,17.5,17.4,17.4,622
VIZ12,2012-10-17 11:30,17,17.4,17.45,17.4,17.44,327
VIZ12,2012-10-17 12:00,17,17.4,17.44,17.38,17.42,406
VIZ12,2012-10-17 12:30,17,17.4,17.6,17.4,17.49,1171
VIZ12,2012-10-17 13:00,17,17.45,17.5,17.33,17.35,1231
VIZ12,2012-10-17 13:30,17,17.35,17.45,17.35,17.37,685
VIZ12,2012-10-17 14:00,17,17.35,17.4,17.34,17.37,601
VIZ12,2012-10-17 14:30,17,17.35,17.42,17.3,17.4,1041
VIZ12,2012-10-17 15:00,17,17.4,17.5,17.3,17.45,6073
VIZ12,2012-10-17 16:00,17,17.47,17.47,17.47,17.47,100
VIZ12,2012-10-18 07:00,18,17.5,17.53,17.45,17.45,238
VIZ12,2012-10-18 07:30,18,17.5,17.55,17.48,17.55,303
VIZ12,2012-10-18 08:00,18,17.55,17.65,17.54,17.62,252
VIZ12,2012-10-18 08:30,18,17.6,17.66,17.55,17.55,1046
VIZ12,2012-10-18 09:00,18,17.55,17.7,17.5,17.65,895
VIZ12,2012-10-18 09:30,18,17.6,17.65,17.45,17.48,568
VIZ12,2012-10-18 10:00,18,17.5,17.5,17.4,17.47,503
VIZ12,2012-10-18 10:30,18,17.5,17.5,17.35,17.35,978
VIZ12,2012-10-18 11:00,18,17.37,17.4,17.25,17.3,468
VIZ12,2012-10-18 11:30,18,17.3,17.49,17.3,17.45,2224
VIZ12,2012-10-18 12:00,18,17.45,17.55,17.4,17.4,671
VIZ12,2012-10-18 12:30,18,17.45,17.6,17.4,17.57,739
VIZ12,2012-10-18 13:00,18,17.57,17.65,17.5,17.57,1447
VIZ12,2012-10-18 13:30,18,17.6,17.8,17.57,17.65,1664
VIZ12,2012-10-18 14:00,18,17.65,17.72,17.58,17.61,1620
VIZ12,2012-10-18 14:30,18,17.61,17.61,17.48,17.5,1487
VIZ12,2012-10-18 15:00,18,17.5,17.61,17.45,17.55,4594
VIZ12,2012-10-18 15:30,18,17.57,17.57,17.57,17.57,100
VIZ12,2012-10-19 07:00,19,17.6,17.65,17.6,17.65,101
VIZ12,2012-10-19 07:30,19,17.62,17.62,17.55,17.55,159
VIZ12,2012-10-19 08:00,19,17.55,17.6,17.5,17.5,263
VIZ12,2012-10-19 08:30,19,17.55,17.8,17.5,17.54,2333
VIZ12,2012-10-19 09:00,19,17.55,17.65,17.52,17.57,1142
VIZ12,2012-10-19 09:30,19,17.59,17.67,17.55,17.6,1198
VIZ12,2012-10-19 10:00,19,17.61,17.95,17.6,17.88,3084
VIZ12,2012-10-19 10:30,19,17.88,18,17.85,18,1864
VIZ12,2012-10-19 11:00,19,17.95,18.25,17.95,18.2,1793
VIZ12,2012-10-19 11:30,19,18.2,18.3,18.05,18.3,1087
VIZ12,2012-10-19 12:00,19,18.27,18.35,18.15,18.25,1118
VIZ12,2012-10-19 12:30,19,18.25,18.5,18.2,18.4,1255
VIZ12,2012-10-19 13:00,19,18.4,18.6,18.3,18.55,1884
VIZ12,2012-10-19 13:30,19,18.55,18.6,18.4,18.43,1504
VIZ12,2012-10-19 14:00,19,18.4,18.63,18.34,18.4,2939
VIZ12,2012-10-19 14:30,19,18.45,18.5,18.3,18.4,2187
VIZ12,2012-10-19 15:00,19,18.4,18.55,18.35,18.45,3078
VIZ12,2012-10-19 15:30,19,18.42,18.42,18.42,18.42,15
VIZ12,2012-10-22 07:00,22,18.25,18.4,18.25,18.34,339
VIZ12,2012-10-22 07:30,22,18.35,18.4,18.3,18.35,53
VIZ12,2012-10-22 08:00,22,18.35,18.45,18.3,18.35,178
VIZ12,2012-10-22 08:30,22,18.4,18.45,18.2,18.32,2367
VIZ12,2012-10-22 09:00,22,18.35,18.4,18.2,18.2,1477
VIZ12,2012-10-22 09:30,22,18.2,18.4,18.2,18.32,913
VIZ12,2012-10-22 10:00,22,18.33,18.5,18.25,18.44,1647
VIZ12,2012-10-22 10:30,22,18.4,18.5,18.32,18.47,862
VIZ12,2012-10-22 11:00,22,18.48,18.55,18.4,18.5,1420
VIZ12,2012-10-22 11:30,22,18.45,18.6,18.4,18.5,664
VIZ12,2012-10-22 12:00,22,18.48,18.65,18.4,18.6,1348
VIZ12,2012-10-22 12:30,22,18.65,18.75,18.55,18.65,1664
VIZ12,2012-10-22 13:00,22,18.65,18.7,18.5,18.58,1091
VIZ12,2012-10-22 13:30,22,18.58,18.63,18.5,18.5,879
VIZ12,2012-10-22 14:00,22,18.55,18.6,18.45,18.45,1561
VIZ12,2012-10-22 14:30,22,18.47,18.51,18.1,18.15,1982
VIZ12,2012-10-22 15:00,22,18.15,18.2,17.95,18,3012
VIZ12,2012-10-22 16:00,22,18.02,18.02,18.02,18.02,100
VIZ12,2012-10-23 07:00,23,18.55,18.85,18.55,18.85,496
VIZ12,2012-10-23 07:30,23,18.9,19.1,18.85,18.95,773
VIZ12,2012-10-23 08:00,23,18.97,19.05,18.95,19.02,428
VIZ12,2012-10-23 08:30,23,19.02,19.25,18.9,19.05,3967
VIZ12,2012-10-23 09:00,23,19.05,19.2,18.9,19.15,2608
VIZ12,2012-10-23 09:30,23,19.15,19.5,19.13,19.39,3050
VIZ12,2012-10-23 10:00,23,19.4,19.4,19.2,19.22,1846
VIZ12,2012-10-23 10:30,23,19.25,19.45,19.19,19.2,2758
VIZ12,2012-10-23 11:00,23,19.15,19.2,18.95,19.12,1340
VIZ12,2012-10-23 11:30,23,19.1,19.25,18.8,19,1302
VIZ12,2012-10-23 12:00,23,18.99,19.05,18.86,18.98,1912
VIZ12,2012-10-23 12:30,23,18.95,19.07,18.88,19,1254
VIZ12,2012-10-23 13:00,23,18.98,19.17,18.88,19.05,1539
VIZ12,2012-10-23 13:30,23,19,19.09,18.9,18.95,1440
VIZ12,2012-10-23 14:00,23,18.95,19.11,18.82,19.11,1997
VIZ12,2012-10-23 14:30,23,19.12,19.25,19.07,19.2,2430
VIZ12,2012-10-23 15:00,23,19.2,19.5,19.2,19.35,4321
VIZ12,2012-10-23 16:00,23,19.37,19.37,19.37,19.37,250
VIZ12,2012-10-24 07:00,24,19.1,19.15,19.05,19.07,385
VIZ12,2012-10-24 07:30,24,19.08,19.1,18.95,19,719
VIZ12,2012-10-24 08:00,24,19,19.02,18.9,18.9,456
VIZ12,2012-10-24 08:30,24,18.9,19.05,18.8,18.9,2715
VIZ12,2012-10-24 09:00,24,18.9,19.25,18.87,19.2,2859
VIZ12,2012-10-24 09:30,24,19.2,19.25,19.1,19.14,2785
VIZ12,2012-10-24 10:00,24,19.1,19.25,19.01,19.05,2422
VIZ12,2012-10-24 10:30,24,19.05,19.2,19,19.2,955
VIZ12,2012-10-24 11:00,24,19.15,19.2,19.05,19.1,1191
VIZ12,2012-10-24 11:30,24,19.1,19.1,19,19.03,569
VIZ12,2012-10-24 12:00,24,19.05,19.1,19,19,484
VIZ12,2012-10-24 12:30,24,19,19.12,19,19.05,660
VIZ12,2012-10-24 13:00,24,19.04,19.1,18.83,18.89,1591
VIZ12,2012-10-24 13:30,24,18.91,19.08,18.9,19,1363
VIZ12,2012-10-24 14:00,24,19.05,19.35,19.03,19.2,2111
VIZ12,2012-10-24 14:30,24,19.23,19.32,19.2,19.25,960
VIZ12,2012-10-24 15:00,24,19.23,19.25,19.05,19.06,3525
VIZ12,2012-10-24 15:30,24,19.09,19.09,19.09,19.09,4
VIZ12,2012-10-25 07:00,25,18.8,18.82,18.75,18.8,164
VIZ12,2012-10-25 07:30,25,18.75,18.8,18.65,18.65,354
VIZ12,2012-10-25 08:00,25,18.69,18.7,18.6,18.6,265
VIZ12,2012-10-25 08:30,25,18.65,18.75,18.55,18.65,1996
VIZ12,2012-10-25 09:00,25,18.7,18.76,18.55,18.7,1192
VIZ12,2012-10-25 09:30,25,18.66,18.9,18.65,18.8,2117
VIZ12,2012-10-25 10:00,25,18.8,18.97,18.75,18.93,1159
VIZ12,2012-10-25 10:30,25,18.9,19.27,18.85,19.15,2893
VIZ12,2012-10-25 11:00,25,19.15,19.2,19.1,19.15,1018
VIZ12,2012-10-25 11:30,25,19.15,19.25,18.99,19.05,1431
VIZ12,2012-10-25 12:00,25,19.05,19.1,18.93,18.95,552
VIZ12,2012-10-25 12:30,25,19,19.05,18.95,18.95,405
VIZ12,2012-10-25 13:00,25,18.95,19.1,18.95,19,740
VIZ12,2012-10-25 13:30,25,18.99,18.99,18.85,18.95,641
VIZ12,2012-10-25 14:00,25,18.95,19.2,18.95,19.17,1563
VIZ12,2012-10-25 14:30,25,19.2,19.21,18.8,18.85,1842
VIZ12,2012-10-25 15:00,25,18.85,18.92,18.78,18.9,4888
VIZ12,2012-10-25 15:30,25,18.87,18.87,18.87,18.87,40
VIZ12,2012-10-26 07:00,26,19.2,19.25,19,19.07,534
VIZ12,2012-10-26 07:30,26,19.05,19.1,18.68,18.8,690
VIZ12,2012-10-26 08:00,26,18.8,18.95,18.75,18.85,685
VIZ12,2012-10-26 08:30,26,18.9,18.95,18.62,18.92,2018
VIZ12,2012-10-26 09:00,26,18.95,19,18.75,19,2372
VIZ12,2012-10-26 09:30,26,19.05,19.2,18.9,19.12,1995
VIZ12,2012-10-26 10:00,26,19.15,19.3,19,19.02,1414
VIZ12,2012-10-26 10:30,26,19.04,19.2,18.98,19.15,822
VIZ12,2012-10-26 11:00,26,19.16,19.35,19.1,19.2,1254
VIZ12,2012-10-26 11:30,26,19.25,19.34,19.1,19.1,1064
VIZ12,2012-10-26 12:00,26,19.15,19.25,19.1,19.1,603
VIZ12,2012-10-26 12:30,26,19.15,19.15,18.95,19.09,919
VIZ12,2012-10-26 13:00,26,19.05,19.1,18.9,18.95,633
VIZ12,2012-10-26 13:30,26,18.95,19,18.85,18.9,494
VIZ12,2012-10-26 14:00,26,18.93,18.95,18.8,18.85,525
VIZ12,2012-10-26 14:30,26,18.85,19.02,18.85,18.91,803
VIZ12,2012-10-26 15:00,26,18.9,18.95,18.8,18.9,1362
VIZ12,2012-10-26 15:30,26,18.88,18.88,18.88,18.88,500
VIZ12,2012-10-31 07:00,31,18.6,18.65,18.55,18.6,235
VIZ12,2012-10-31 07:30,31,18.6,18.68,18.53,18.6,1184
VIZ12,2012-10-31 08:00,31,18.57,18.63,18.51,18.63,482
VIZ12,2012-10-31 08:30,31,18.63,18.85,18.6,18.77,3324
VIZ12,2012-10-31 09:00,31,18.8,18.95,18.75,18.82,2956
VIZ12,2012-10-31 09:30,31,18.85,19.15,18.85,19.09,2033
VIZ12,2012-10-31 10:00,31,19.09,19.25,19,19.05,2045
VIZ12,2012-10-31 10:30,31,19.03,19.15,19,19.1,1375
VIZ12,2012-10-31 11:00,31,19.15,19.32,19.05,19.3,1698
VIZ12,2012-10-31 11:30,31,19.35,19.47,19.3,19.35,1847
VIZ12,2012-10-31 12:00,31,19.35,19.46,19.3,19.34,1116
VIZ12,2012-10-31 12:30,31,19.32,19.47,19.32,19.38,1745
VIZ12,2012-10-31 13:00,31,19.4,19.45,19.25,19.3,1423
VIZ12,2012-10-31 13:30,31,19.3,19.35,19.2,19.34,1429
VIZ12,2012-10-31 14:00,31,19.33,19.38,19.05,19.14,2143
VIZ12,2012-10-31 14:30,31,19.15,19.37,19.15,19.35,3091
VIZ12,2012-10-31 15:00,31,19.35,19.5,19.33,19.5,5088
VIZ12,2012-10-31 15:30,31,19.47,19.47,19.47,19.47,75
VIZ12,2012-11-01 07:00,1,19.27,19.32,19.2,19.2,282
VIZ12,2012-11-01 07:30,1,19.22,19.22,19.05,19.1,468
VIZ12,2012-11-01 08:00,1,19.1,19.14,19.03,19.05,298
VIZ12,2012-11-01 08:30,1,19.05,19.1,18.62,18.72,4086
VIZ12,2012-11-01 09:00,1,18.7,18.75,18.55,18.7,2780
VIZ12,2012-11-01 09:30,1,18.7,18.7,18.55,18.65,2262
VIZ12,2012-11-01 10:00,1,18.65,18.7,18.5,18.55,2764
VIZ12,2012-11-01 10:30,1,18.55,18.55,18.25,18.34,2891
VIZ12,2012-11-01 11:00,1,18.3,18.4,18.2,18.4,2942
VIZ12,2012-11-01 11:30,1,18.2,18.45,18.15,18.32,1854
VIZ12,2012-11-01 12:00,1,18.3,18.38,18.23,18.32,1220
VIZ12,2012-11-01 12:30,1,18.35,18.35,18.2,18.23,1371
VIZ12,2012-11-01 13:00,1,18.23,18.28,18.2,18.2,695
VIZ12,2012-11-01 13:30,1,18.23,18.25,18,18.13,1694
VIZ12,2012-11-01 14:00,1,18.13,18.15,17.98,18.05,1546
VIZ12,2012-11-01 14:30,1,18.05,18.05,17.8,17.85,2103
VIZ12,2012-11-01 15:00,1,17.8,17.85,17.75,17.85,5709
VIZ12,2012-11-01 15:30,1,17.87,17.87,17.87,17.87,138
VIZ12,2012-11-02 07:00,2,17.85,17.95,17.8,17.9,602
VIZ12,2012-11-02 07:30,2,17.9,17.9,17.62,17.65,824
VIZ12,2012-11-02 08:00,2,17.6,17.73,17.6,17.66,371
VIZ12,2012-11-02 08:30,2,17.65,17.85,17.55,17.69,5158
VIZ12,2012-11-02 09:00,2,17.68,17.97,17.65,17.92,3987
VIZ12,2012-11-02 09:30,2,17.95,18.12,17.9,18.05,3080
VIZ12,2012-11-02 10:00,2,18.07,18.17,17.99,18.02,2491
VIZ12,2012-11-02 10:30,2,18,18.05,17.85,17.95,2477
VIZ12,2012-11-02 11:00,2,17.95,18,17.73,17.77,2448
VIZ12,2012-11-02 11:30,2,17.78,17.78,17.65,17.75,1136
VIZ12,2012-11-02 12:00,2,17.75,17.95,17.7,17.87,865
VIZ12,2012-11-02 12:30,2,17.86,17.98,17.75,17.9,1229
VIZ12,2012-11-02 13:00,2,17.9,18.07,17.9,18,1042
VIZ12,2012-11-02 13:30,2,18,18.4,17.98,18.2,3126
VIZ12,2012-11-02 14:00,2,18.2,18.32,18.18,18.25,1717
VIZ12,2012-11-02 14:30,2,18.25,18.46,18.25,18.35,2446
VIZ12,2012-11-02 15:00,2,18.37,18.65,18.35,18.6,5098
VIZ12,2012-11-02 15:30,2,18.56,18.56,18.56,18.56,3
VIZ12,2012-11-05 07:00,5,18.51,18.75,18.5,18.7,601
VIZ12,2012-11-05 07:30,5,18.7,18.7,18.55,18.6,377
VIZ12,2012-11-05 08:00,5,18.6,18.6,18.55,18.55,269
VIZ12,2012-11-05 08:30,5,18.55,18.75,18.5,18.65,2880
VIZ12,2012-11-05 09:00,5,18.65,18.8,18.58,18.8,1778
VIZ12,2012-11-05 09:30,5,18.78,18.8,18.52,18.55,1678
VIZ12,2012-11-05 10:00,5,18.54,18.67,18.43,18.6,1420
VIZ12,2012-11-05 10:30,5,18.6,18.75,18.6,18.7,789
VIZ12,2012-11-05 11:00,5,18.7,19,18.68,18.95,2175
VIZ12,2012-11-05 11:30,5,18.93,19.05,18.9,19,1156
VIZ12,2012-11-05 12:00,5,19,19.02,18.75,18.86,788
VIZ12,2012-11-05 12:30,5,18.87,18.92,18.83,18.9,988
VIZ12,2012-11-05 13:00,5,18.87,18.9,18.75,18.75,607
VIZ12,2012-11-05 13:30,5,18.75,18.75,18.55,18.68,948
VIZ12,2012-11-05 14:00,5,18.65,18.8,18.65,18.7,998
VIZ12,2012-11-05 14:30,5,18.7,18.82,18.48,18.62,1776
VIZ12,2012-11-05 15:00,5,18.6,18.91,18.6,18.85,4219
VIZ12,2012-11-05 15:30,5,18.87,18.87,18.87,18.87,150
VIZ12,2012-11-06 07:00,6,18.7,18.85,18.65,18.68,304
VIZ12,2012-11-06 07:30,6,18.69,18.69,18.5,18.5,382
VIZ12,2012-11-06 08:00,6,18.5,18.55,18.4,18.45,337
VIZ12,2012-11-06 08:30,6,18.5,18.65,18.23,18.25,2948
VIZ12,2012-11-06 09:00,6,18.23,18.35,18.19,18.3,1755
VIZ12,2012-11-06 09:30,6,18.3,18.39,18.2,18.35,1522
VIZ12,2012-11-06 10:00,6,18.3,18.35,18.15,18.2,1103
VIZ12,2012-11-06 10:30,6,18.18,18.2,17.85,17.9,3287
VIZ12,2012-11-06 11:00,6,17.94,18,17.75,17.85,2569
VIZ12,2012-11-06 11:30,6,17.87,17.98,17.8,17.9,1431
VIZ12,2012-11-06 12:00,6,17.9,18,17.85,17.91,776
VIZ12,2012-11-06 12:30,6,17.9,17.9,17.8,17.9,1409
VIZ12,2012-11-06 13:00,6,17.9,17.9,17.8,17.8,1802
VIZ12,2012-11-06 13:30,6,17.8,17.97,17.8,17.95,1167
VIZ12,2012-11-06 14:00,6,18,18.04,17.9,18,1553
VIZ12,2012-11-06 14:30,6,18,18.1,17.95,18,2589
VIZ12,2012-11-06 15:00,6,18.03,18.15,17.95,18.05,7318
VIZ12,2012-11-06 15:30,6,18.07,18.07,18.07,18.07,4
VIZ12,2012-11-07 07:00,7,18.2,18.45,18.2,18.32,1210
VIZ12,2012-11-07 07:30,7,18.35,18.36,18.22,18.27,1292
VIZ12,2012-11-07 08:00,7,18.26,18.45,18.22,18.45,1431
VIZ12,2012-11-07 08:30,7,18.4,18.65,18.32,18.45,5943
VIZ12,2012-11-07 09:00,7,18.49,18.87,18.43,18.74,5595
VIZ12,2012-11-07 09:30,7,18.75,19.1,18.6,19.1,3146
VIZ12,2012-11-07 10:00,7,19.1,19.37,18.95,19.35,5900
VIZ12,2012-11-07 10:30,7,19.35,19.55,19.1,19.15,5599
VIZ12,2012-11-07 11:00,7,19.15,19.2,18.88,19.04,3362
VIZ12,2012-11-07 11:30,7,19.1,19.19,19,19.15,1873
VIZ12,2012-11-07 12:00,7,19.15,19.19,18.9,19,2315
VIZ12,2012-11-07 12:30,7,19,19,18.9,18.95,490
VIZ12,2012-11-07 13:00,7,19,19.15,18.99,19.03,774
VIZ12,2012-11-07 13:30,7,19,19.25,19,19,1856
VIZ12,2012-11-07 14:00,7,19,19.22,18.95,18.96,2444
VIZ12,2012-11-07 14:30,7,19,19.35,18.95,19.33,3256
VIZ12,2012-11-07 15:00,7,19.25,19.5,19.25,19.45,5732
VIZ12,2012-11-07 15:30,7,19.47,19.47,19.47,19.47,300
VIZ12,2012-11-08 07:00,8,19.18,19.25,19.05,19.25,875
VIZ12,2012-11-08 07:30,8,19.2,19.26,19.15,19.2,548
VIZ12,2012-11-08 08:00,8,19.22,19.36,19.19,19.27,534
VIZ12,2012-11-08 08:30,8,19.28,19.3,18.8,19.04,4060
VIZ12,2012-11-08 09:00,8,19.04,19.4,19,19.35,4043
VIZ12,2012-11-08 09:30,8,19.32,19.47,19.15,19.2,3558
VIZ12,2012-11-08 10:00,8,19.2,19.32,19.1,19.15,2431
VIZ12,2012-11-08 10:30,8,19.15,19.26,19.05,19.05,2359
VIZ12,2012-11-08 11:00,8,19.05,19.2,19.05,19.15,2440
VIZ12,2012-11-08 11:30,8,19.15,19.3,19.15,19.15,1817
VIZ12,2012-11-08 12:00,8,19.15,19.45,19.15,19.4,1990
VIZ12,2012-11-08 12:30,8,19.41,19.55,19.2,19.21,2897
VIZ12,2012-11-08 13:00,8,19.2,19.43,19.15,19.35,1580
VIZ12,2012-11-08 13:30,8,19.35,19.49,19.15,19.25,1725
VIZ12,2012-11-08 14:00,8,19.27,19.45,19.15,19.25,3555
VIZ12,2012-11-08 14:30,8,19.3,19.45,19.25,19.45,3106
VIZ12,2012-11-08 15:00,8,19.4,19.6,19.25,19.25,4848
VIZ12,2012-11-08 15:30,8,19.28,19.28,19.28,19.28,1
VIZ12,2012-11-09 07:00,9,19.6,20.05,19.6,19.85,1357
VIZ12,2012-11-09 07:30,9,19.85,19.89,19.68,19.8,742
VIZ12,2012-11-09 08:00,9,19.8,19.8,19.55,19.7,773
VIZ12,2012-11-09 08:30,9,19.65,19.7,19.25,19.3,4128
VIZ12,2012-11-09 09:00,9,19.33,19.35,18.95,19.12,2735
VIZ12,2012-11-09 09:30,9,19.1,19.26,19.05,19.1,1810
VIZ12,2012-11-09 10:00,9,19.1,19.25,19.03,19.18,1731
VIZ12,2012-11-09 10:30,9,19.15,19.26,19.12,19.2,1221
VIZ12,2012-11-09 11:00,9,19.15,19.2,18.95,18.96,2479
VIZ12,2012-11-09 11:30,9,18.95,19.15,18.91,19.15,1791
VIZ12,2012-11-09 12:00,9,19.13,19.51,19.05,19.5,2689
VIZ12,2012-11-09 12:30,9,19.5,19.6,19.39,19.45,2107
VIZ12,2012-11-09 13:00,9,19.47,19.55,19.35,19.4,1275
VIZ12,2012-11-09 13:30,9,19.35,19.43,19.25,19.4,1525
VIZ12,2012-11-09 14:00,9,19.4,19.5,19.35,19.45,1924
VIZ12,2012-11-09 14:30,9,19.47,19.6,19.4,19.45,1861
VIZ12,2012-11-09 15:00,9,19.5,19.6,19.45,19.55,1836
VIZ12,2012-11-09 15:30,9,19.57,19.58,19.56,19.57,3953
VIZ12,2012-11-12 07:00,12,19.35,19.4,19.35,19.35,233
VIZ12,2012-11-12 07:30,12,19.37,19.4,19.3,19.3,131
VIZ12,2012-11-12 08:00,12,19.35,19.35,19.2,19.3,376
VIZ12,2012-11-12 08:30,12,19.25,19.33,18.95,19,5608
VIZ12,2012-11-12 09:00,12,19,19.12,18.9,18.95,2975
VIZ12,2012-11-12 09:30,12,18.95,19.05,18.9,19.01,3556
VIZ12,2012-11-12 10:00,12,19.02,19.05,18.88,18.9,1845
VIZ12,2012-11-12 10:30,12,18.9,18.9,18.75,18.8,1210
VIZ12,2012-11-12 11:00,12,18.8,18.88,18.65,18.65,2333
VIZ12,2012-11-12 11:30,12,18.68,18.7,18.55,18.6,1169
VIZ12,2012-11-12 12:00,12,18.6,18.6,18.5,18.5,829
VIZ12,2012-11-12 12:30,12,18.5,18.58,18.45,18.45,1409
VIZ12,2012-11-12 13:00,12,18.5,18.5,18.3,18.37,2064
VIZ12,2012-11-12 13:30,12,18.37,18.55,18.33,18.35,1704
VIZ12,2012-11-12 14:00,12,18.4,18.5,18.34,18.35,1110
VIZ12,2012-11-12 14:30,12,18.38,18.4,18.25,18.3,3364
VIZ12,2012-11-12 15:00,12,18.3,18.35,18.24,18.3,4565
VIZ12,2012-11-12 15:30,12,18.32,18.32,18.32,18.32,1000
VIZ12,2012-11-13 07:00,13,18.65,18.7,18.5,18.55,650
VIZ12,2012-11-13 07:30,13,18.55,18.65,18.55,18.6,365
VIZ12,2012-11-13 08:00,13,18.6,18.75,18.6,18.71,837
VIZ12,2012-11-13 08:30,13,18.75,18.9,18.2,18.3,6363
VIZ12,2012-11-13 09:00,13,18.25,18.4,17.93,18.1,7361
VIZ12,2012-11-13 09:30,13,18.12,18.16,17.95,17.97,4006
VIZ12,2012-11-13 10:00,13,17.98,18.15,17.9,18.05,2934
VIZ12,2012-11-13 10:30,13,18.05,18.2,18.05,18.1,1550
VIZ12,2012-11-13 11:00,13,18.1,18.2,18.05,18.19,3149
VIZ12,2012-11-13 11:30,13,18.15,18.35,18.15,18.3,2907
VIZ12,2012-11-13 12:00,13,18.27,18.33,18.1,18.15,900
VIZ12,2012-11-13 12:30,13,18.2,18.28,18.05,18.07,1364
VIZ12,2012-11-13 13:00,13,18.05,18.14,18,18.12,1190
VIZ12,2012-11-13 13:30,13,18.14,18.18,18.05,18.05,1554
VIZ12,2012-11-13 14:00,13,18.05,18.4,18,18.3,4531
VIZ12,2012-11-13 14:30,13,18.3,18.45,18.24,18.4,3275
VIZ12,2012-11-13 15:00,13,18.35,18.45,18.15,18.2,5772
VIZ12,2012-11-13 15:30,13,18.17,18.17,18.17,18.17,28
VIZ12,2012-11-14 07:00,14,18.15,18.18,17.8,17.85,753
VIZ12,2012-11-14 07:30,14,17.85,18,17.85,17.95,634
VIZ12,2012-11-14 08:00,14,17.95,17.97,17.8,17.85,682
VIZ12,2012-11-14 08:30,14,17.9,18.11,17.8,18.1,3619
VIZ12,2012-11-14 09:00,14,18.08,18.2,17.9,18.17,3563
VIZ12,2012-11-14 09:30,14,18.2,18.48,18.15,18.4,4506
VIZ12,2012-11-14 10:00,14,18.4,18.55,18.19,18.23,3096
VIZ12,2012-11-14 10:30,14,18.25,18.38,18.07,18.11,3680
VIZ12,2012-11-14 11:00,14,18.1,18.34,18.1,18.2,2637
VIZ12,2012-11-14 11:30,14,18.2,18.39,18.2,18.3,1829
VIZ12,2012-11-14 12:00,14,18.3,18.36,18.22,18.35,1904
VIZ12,2012-11-14 12:30,14,18.38,18.4,18.2,18.2,2132
VIZ12,2012-11-14 13:00,14,18.2,18.44,18.15,18.25,2406
VIZ12,2012-11-14 13:30,14,18.3,18.5,18.3,18.46,2310
VIZ12,2012-11-14 14:00,14,18.49,18.98,18.45,18.86,4965
VIZ12,2012-11-14 14:30,14,18.89,19.3,18.85,19,5140
VIZ12,2012-11-14 15:00,14,19,19.1,18.9,19,6229
VIZ12,2012-11-14 15:30,14,18.97,18.97,18.97,18.97,50
VIZ12,2012-11-15 07:00,15,18.99,19.03,18.9,18.9,707
VIZ12,2012-11-15 07:30,15,18.9,19.23,18.9,19.05,1126
VIZ12,2012-11-15 08:00,15,19.05,19.05,18.9,18.97,667
VIZ12,2012-11-15 08:30,15,18.95,19.08,18.65,19.02,5988
VIZ12,2012-11-15 09:00,15,19.05,19.15,18.75,18.9,4170
VIZ12,2012-11-15 09:30,15,18.91,19,18.75,18.95,3986
VIZ12,2012-11-15 10:00,15,18.95,19.2,18.94,19.15,3312
VIZ12,2012-11-15 10:30,15,19.15,19.5,19,19.4,5942
VIZ12,2012-11-15 11:00,15,19.45,19.75,19.34,19.67,4231
VIZ12,2012-11-15 11:30,15,19.7,19.7,19.4,19.54,2091
VIZ12,2012-11-15 12:00,15,19.55,19.57,19.25,19.25,1345
VIZ12,2012-11-15 12:30,15,19.23,19.35,19.05,19.15,1661
VIZ12,2012-11-15 13:00,15,19.15,19.45,19.1,19.35,1853
VIZ12,2012-11-15 13:30,15,19.35,19.45,19.24,19.37,1229
VIZ12,2012-11-15 14:00,15,19.35,19.63,19.35,19.55,1866
VIZ12,2012-11-15 14:30,15,19.55,19.65,19,19.15,3655
VIZ12,2012-11-15 15:00,15,19.15,19.25,19,19.15,7782
VIZ12,2012-11-15 15:30,15,19.12,19.12,19.12,19.12,40
VIZ12,2012-11-16 07:00,16,19.05,19.06,18.8,18.89,481
VIZ12,2012-11-16 07:30,16,18.9,18.9,18.7,18.81,860
VIZ12,2012-11-16 08:00,16,18.8,19,18.75,18.95,1261
VIZ12,2012-11-16 08:30,16,18.95,19.3,18.85,19.23,4110
VIZ12,2012-11-16 09:00,16,19.25,19.55,19.15,19.2,5263
VIZ12,2012-11-16 09:30,16,19.2,19.4,19.05,19.35,2815
VIZ12,2012-11-16 10:00,16,19.4,19.6,19.2,19.55,3493
VIZ12,2012-11-16 10:30,16,19.55,19.55,18.7,18.72,6660
VIZ12,2012-11-16 11:00,16,18.7,18.75,18.48,18.55,5464
VIZ12,2012-11-16 11:30,16,18.55,18.71,18.3,18.63,2945
VIZ12,2012-11-16 12:00,16,18.65,18.86,18.62,18.7,1039
VIZ12,2012-11-16 12:30,16,18.65,18.75,18.53,18.57,2051
VIZ12,2012-11-16 13:00,16,18.58,18.75,18.55,18.73,1254
VIZ12,2012-11-16 13:30,16,18.7,18.9,18.44,18.5,3571
VIZ12,2012-11-16 14:00,16,18.45,18.53,18.32,18.38,3102
VIZ12,2012-11-16 14:30,16,18.38,18.45,18.25,18.3,4992
VIZ12,2012-11-16 15:00,16,18.3,18.35,18.15,18.2,7522
VIZ12,2012-11-16 15:30,16,18.17,18.17,18.17,18.17,30
VIZ12,2012-11-19 07:00,19,18,18.05,17.72,17.75,1277
VIZ12,2012-11-19 07:30,19,17.7,17.72,17.57,17.68,997
VIZ12,2012-11-19 08:00,19,17.69,17.75,17.64,17.7,731
VIZ12,2012-11-19 08:30,19,17.65,17.7,17.15,17.25,11003
VIZ12,2012-11-19 09:00,19,17.25,17.35,17.13,17.25,5158
VIZ12,2012-11-19 09:30,19,17.25,17.33,17.15,17.25,3922
VIZ12,2012-11-19 10:00,19,17.21,17.25,17.15,17.2,4509
VIZ12,2012-11-19 10:30,19,17.2,17.25,17.1,17.15,3072
VIZ12,2012-11-19 11:00,19,17.15,17.2,16.95,17,6082
VIZ12,2012-11-19 11:30,19,17,17.1,17,17,1137
VIZ12,2012-11-19 12:00,19,17.05,17.15,16.95,17.05,2592
VIZ12,2012-11-19 12:30,19,17.05,17.13,17,17.05,1751
VIZ12,2012-11-19 13:00,19,17.05,17.07,16.9,16.95,3258
VIZ12,2012-11-19 13:30,19,16.95,17.05,16.85,16.9,5725
VIZ12,2012-11-19 14:00,19,16.87,16.95,16.8,16.8,2088
VIZ12,2012-11-19 14:30,19,16.85,16.85,16.68,16.7,4971
VIZ12,2012-11-19 15:00,19,16.7,16.75,16.55,16.6,13099
VIZ12,2012-11-19 15:30,19,16.57,16.57,16.57,16.57,15
VIZ12,2012-11-20 07:00,20,16.65,16.65,16.4,16.5,761
VIZ12,2012-11-20 07:30,20,16.45,16.55,16.4,16.46,1344
VIZ12,2012-11-20 08:00,20,16.5,16.6,16.45,16.55,838
VIZ12,2012-11-20 08:30,20,16.5,16.8,16.45,16.6,6200
VIZ12,2012-11-20 09:00,20,16.55,16.65,16.45,16.55,3543
VIZ12,2012-11-20 09:30,20,16.55,16.65,16.45,16.65,3907
VIZ12,2012-11-20 10:00,20,16.6,16.75,16.55,16.6,2511
VIZ12,2012-11-20 10:30,20,16.6,16.6,16.4,16.4,4889
VIZ12,2012-11-20 11:00,20,16.4,16.6,16.4,16.55,1991
VIZ12,2012-11-20 11:30,20,16.5,16.56,16.45,16.45,1248
VIZ12,2012-11-20 12:00,20,16.5,16.8,16.45,16.8,3380
VIZ12,2012-11-20 12:30,20,16.82,16.82,16.6,16.65,3974
VIZ12,2012-11-20 13:00,20,16.65,16.75,16.6,16.6,1560
VIZ12,2012-11-20 13:30,20,16.6,16.7,16.5,16.55,3221
VIZ12,2012-11-20 14:00,20,16.55,16.6,16.45,16.45,2003
VIZ12,2012-11-20 14:30,20,16.45,16.5,16.35,16.45,3427
VIZ12,2012-11-20 15:00,20,16.4,16.45,16.25,16.35,6230
VIZ12,2012-11-20 15:30,20,16.38,16.38,16.38,16.38,46
VIZ12,2012-11-21 07:00,21,16.35,16.4,16.25,16.3,239
VIZ12,2012-11-21 07:30,21,16.3,16.35,16.25,16.3,581
VIZ12,2012-11-21 08:00,21,16.25,16.42,16.25,16.35,1071
VIZ12,2012-11-21 08:30,21,16.35,16.45,16.1,16.3,5259
VIZ12,2012-11-21 09:00,21,16.3,16.45,16.29,16.4,2656
VIZ12,2012-11-21 09:30,21,16.4,16.45,16.3,16.4,2742
VIZ12,2012-11-21 10:00,21,16.4,16.45,16.3,16.39,2406
VIZ12,2012-11-21 10:30,21,16.4,16.5,16.35,16.45,1832
VIZ12,2012-11-21 11:00,21,16.4,16.45,16.35,16.4,2718
VIZ12,2012-11-21 11:30,21,16.44,16.45,16.3,16.4,1616
VIZ12,2012-11-21 12:00,21,16.4,16.45,16.35,16.4,1077
VIZ12,2012-11-21 12:30,21,16.45,16.55,16.35,16.49,2036
VIZ12,2012-11-21 13:00,21,16.5,16.55,16.45,16.55,1256
VIZ12,2012-11-21 13:30,21,16.55,16.55,16.5,16.55,897
VIZ12,2012-11-21 14:00,21,16.53,16.7,16.5,16.65,2155
VIZ12,2012-11-21 14:30,21,16.65,16.75,16.55,16.55,2095
VIZ12,2012-11-21 15:00,21,16.6,16.6,16.4,16.4,6024
VIZ12,2012-11-21 15:30,21,16.44,16.44,16.44,16.44,64
VIZ12,2012-11-23 07:00,23,16.35,16.4,16.25,16.29,713
VIZ12,2012-11-23 07:30,23,16.3,16.35,16.29,16.3,187
VIZ12,2012-11-23 08:00,23,16.31,16.31,16.05,16.15,1182
VIZ12,2012-11-23 08:30,23,16.15,16.3,16.1,16.3,2053
VIZ12,2012-11-23 09:00,23,16.25,16.3,16.2,16.25,2726
VIZ12,2012-11-23 09:30,23,16.25,16.3,16.15,16.2,4891
VIZ12,2012-11-23 10:00,23,16.2,16.21,16.15,16.2,1173
VIZ12,2012-11-23 10:30,23,16.2,16.25,16.15,16.25,808
VIZ12,2012-11-23 11:00,23,16.23,16.25,16.15,16.15,2109
VIZ12,2012-11-23 11:30,23,16.15,16.2,15.8,15.8,5041
VIZ12,2012-11-23 12:00,23,15.85,16.2,15.85,16.1,3876
VIZ12,2012-11-23 12:30,23,16.09,16.09,16.09,16.09,44
VIZ12,2012-11-26 07:00,26,16.2,16.28,16.2,16.25,573
VIZ12,2012-11-26 07:30,26,16.2,16.25,16.14,16.14,661
VIZ12,2012-11-26 08:00,26,16.14,16.2,16.1,16.15,963
VIZ12,2012-11-26 08:30,26,16.1,16.23,15.94,15.94,5948
VIZ12,2012-11-26 09:00,26,15.95,16,15.65,15.8,5137
VIZ12,2012-11-26 09:30,26,15.8,15.9,15.75,15.9,2914
VIZ12,2012-11-26 10:00,26,15.85,16.1,15.85,16,2957
VIZ12,2012-11-26 10:30,26,16.03,16.05,15.88,15.88,2055
VIZ12,2012-11-26 11:00,26,15.95,15.95,15.8,15.95,2034
VIZ12,2012-11-26 11:30,26,15.9,16.05,15.75,15.8,1876
VIZ12,2012-11-26 12:00,26,15.8,15.85,15.73,15.78,1441
VIZ12,2012-11-26 12:30,26,15.75,15.9,15.7,15.8,1373
VIZ12,2012-11-26 13:00,26,15.85,15.92,15.75,15.85,1525
VIZ12,2012-11-26 13:30,26,15.9,15.9,15.78,15.85,1132
VIZ12,2012-11-26 14:00,26,15.85,15.92,15.78,15.8,1490
VIZ12,2012-11-26 14:30,26,15.8,15.9,15.65,15.7,2916
VIZ12,2012-11-26 15:00,26,15.7,15.75,15.55,15.6,4609
VIZ12,2012-11-26 16:00,26,15.6,15.6,15.6,15.6,50
VIZ12,2012-11-27 07:00,27,15.65,15.67,15.45,15.55,443
VIZ12,2012-11-27 07:30,27,15.5,15.6,15.48,15.57,425
VIZ12,2012-11-27 08:00,27,15.55,15.65,15.55,15.64,695
VIZ12,2012-11-27 08:30,27,15.65,15.7,15.45,15.55,3022
VIZ12,2012-11-27 09:00,27,15.55,15.9,15.5,15.8,3231
VIZ12,2012-11-27 09:30,27,15.8,15.9,15.65,15.7,2594
VIZ12,2012-11-27 10:00,27,15.7,15.72,15.6,15.69,1934
VIZ12,2012-11-27 10:30,27,15.65,15.75,15.5,15.5,1875
VIZ12,2012-11-27 11:00,27,15.5,15.65,15.48,15.52,2875
VIZ12,2012-11-27 11:30,27,15.5,15.6,15.5,15.55,1420
VIZ12,2012-11-27 12:00,27,15.55,15.65,15.5,15.6,603
VIZ12,2012-11-27 12:30,27,15.6,15.65,15.54,15.55,927
VIZ12,2012-11-27 13:00,27,15.59,15.9,15.5,15.8,3535
VIZ12,2012-11-27 13:30,27,15.8,15.99,15.75,15.85,4709
VIZ12,2012-11-27 14:00,27,15.85,15.9,15.75,15.85,2372
VIZ12,2012-11-27 14:30,27,15.84,16.1,15.8,16.04,3509
VIZ12,2012-11-27 15:00,27,16.03,16.25,15.95,16.1,5738
VIZ12,2012-11-27 15:30,27,16.14,16.16,16.14,16.15,6614
VIZ12,2012-11-28 07:00,28,16.2,16.35,16.15,16.28,410
VIZ12,2012-11-28 07:30,28,16.25,16.42,16.25,16.35,551
VIZ12,2012-11-28 08:00,28,16.37,16.46,16.35,16.4,547
VIZ12,2012-11-28 08:30,28,16.35,16.55,16.25,16.4,7492
VIZ12,2012-11-28 09:00,28,16.45,16.7,16.25,16.35,6324
VIZ12,2012-11-28 09:30,28,16.35,16.38,16.1,16.2,4497
VIZ12,2012-11-28 10:00,28,16.2,16.25,15.95,16.05,3288
VIZ12,2012-11-28 10:30,28,16,16.22,15.99,16.15,2491
VIZ12,2012-11-28 11:00,28,16.15,16.4,15.9,15.95,4094
VIZ12,2012-11-28 11:30,28,15.95,15.96,15.82,15.93,1972
VIZ12,2012-11-28 12:00,28,15.9,16.01,15.9,15.9,1073
VIZ12,2012-11-28 12:30,28,15.9,15.95,15.78,15.9,1490
VIZ12,2012-11-28 13:00,28,15.85,16.01,15.85,16,1451
VIZ12,2012-11-28 13:30,28,16,16,15.9,15.9,1275
VIZ12,2012-11-28 14:00,28,15.9,15.95,15.75,15.75,1754
VIZ12,2012-11-28 14:30,28,15.7,15.75,15.5,15.55,3496
VIZ12,2012-11-28 15:00,28,15.58,15.7,15.45,15.5,5505
VIZ12,2012-11-28 15:30,28,15.5,15.5,15.5,15.5,2
VIZ12,2012-11-29 07:00,29,15.33,15.4,15.22,15.25,677
VIZ12,2012-11-29 07:30,29,15.25,15.4,15.25,15.37,522
VIZ12,2012-11-29 08:00,29,15.35,15.35,15.3,15.32,300
VIZ12,2012-11-29 08:30,29,15.3,15.45,15.25,15.37,3778
VIZ12,2012-11-29 09:00,29,15.35,15.65,15.3,15.45,5095
VIZ12,2012-11-29 09:30,29,15.5,15.57,15.35,15.4,2630
VIZ12,2012-11-29 10:00,29,15.42,15.55,15.35,15.48,1506
VIZ12,2012-11-29 10:30,29,15.45,15.75,15.4,15.65,4509
VIZ12,2012-11-29 11:00,29,15.6,15.7,15.43,15.5,3934
VIZ12,2012-11-29 11:30,29,15.46,15.5,15.37,15.4,2193
VIZ12,2012-11-29 12:00,29,15.4,15.4,15.3,15.37,1347
VIZ12,2012-11-29 12:30,29,15.35,15.38,15.3,15.35,1512
VIZ12,2012-11-29 13:00,29,15.36,15.42,15.3,15.37,840
VIZ12,2012-11-29 13:30,29,15.35,15.4,15.25,15.3,1000
VIZ12,2012-11-29 14:00,29,15.3,15.45,15.3,15.4,837
VIZ12,2012-11-29 14:30,29,15.41,15.45,15.3,15.37,2195
VIZ12,2012-11-29 15:00,29,15.35,15.4,15.2,15.2,2712
VIZ12,2012-11-29 15:30,29,15.24,15.24,15.24,15.24,15
VIZ12,2012-11-30 07:00,30,15.25,15.3,15.22,15.25,260
VIZ12,2012-11-30 07:30,30,15.25,15.32,15.2,15.25,805
VIZ12,2012-11-30 08:00,30,15.25,15.25,15.2,15.2,345
VIZ12,2012-11-30 08:30,30,15.25,15.5,15.22,15.35,2266
VIZ12,2012-11-30 09:00,30,15.35,15.45,15.25,15.3,2603
VIZ12,2012-11-30 09:30,30,15.3,15.8,15.3,15.65,5077
VIZ12,2012-11-30 10:00,30,15.6,15.85,15.55,15.75,2802
VIZ12,2012-11-30 10:30,30,15.74,15.8,15.6,15.7,2868
VIZ12,2012-11-30 11:00,30,15.65,15.71,15.6,15.6,1821
VIZ12,2012-11-30 11:30,30,15.6,15.8,15.58,15.76,3102
VIZ12,2012-11-30 12:00,30,15.76,15.8,15.65,15.7,2459
VIZ12,2012-11-30 12:30,30,15.7,15.77,15.65,15.75,1436
VIZ12,2012-11-30 13:00,30,15.73,15.75,15.55,15.55,1446
VIZ12,2012-11-30 13:30,30,15.55,15.8,15.55,15.75,1697
VIZ12,2012-11-30 14:00,30,15.8,15.85,15.65,15.74,2304
VIZ12,2012-11-30 14:30,30,15.74,15.8,15.54,15.7,2128
VIZ12,2012-11-30 15:00,30,15.7,15.8,15.5,15.5,4994
VIZ12,2012-11-30 15:30,30,15.55,15.55,15.55,15.55,90
VIZ12,2012-12-03 07:00,3,15.45,15.45,15.33,15.4,463
VIZ12,2012-12-03 07:30,3,15.35,15.37,15.25,15.25,403
VIZ12,2012-12-03 08:00,3,15.25,15.35,15.25,15.3,730
VIZ12,2012-12-03 08:30,3,15.3,15.6,15.25,15.55,3774
VIZ12,2012-12-03 09:00,3,15.55,15.75,15.55,15.66,2367
VIZ12,2012-12-03 09:30,3,15.7,15.88,15.65,15.8,2059
VIZ12,2012-12-03 10:00,3,15.8,15.88,15.7,15.77,1918
VIZ12,2012-12-03 10:30,3,15.8,15.85,15.7,15.7,2235
VIZ12,2012-12-03 11:00,3,15.75,15.8,15.7,15.75,1199
VIZ12,2012-12-03 11:30,3,15.7,15.96,15.7,15.94,1954
VIZ12,2012-12-03 12:00,3,15.95,16,15.85,15.95,1251
VIZ12,2012-12-03 12:30,3,15.93,16.15,15.9,16.02,2379
VIZ12,2012-12-03 13:00,3,16.02,16.05,15.9,16,1497
VIZ12,2012-12-03 13:30,3,16,16.15,15.95,16.04,1409
VIZ12,2012-12-03 14:00,3,16,16.2,15.93,16.15,1993
VIZ12,2012-12-03 14:30,3,16.15,16.15,15.9,16.15,2658
VIZ12,2012-12-03 15:00,3,16.15,16.4,16.12,16.35,6434
VIZ12,2012-12-03 15:30,3,16.4,16.4,16.4,16.4,90
VIZ12,2012-12-04 07:00,4,16.15,16.22,16.1,16.2,494
VIZ12,2012-12-04 07:30,4,16.2,16.3,16.15,16.27,474
VIZ12,2012-12-04 08:00,4,16.27,16.3,16.2,16.2,612
VIZ12,2012-12-04 08:30,4,16.2,16.3,16,16.1,3976
VIZ12,2012-12-04 09:00,4,16.1,16.25,15.98,16.25,3221
VIZ12,2012-12-04 09:30,4,16.25,16.35,16.18,16.3,3501
VIZ12,2012-12-04 10:00,4,16.3,16.45,16.25,16.42,2137
VIZ12,2012-12-04 10:30,4,16.45,16.48,16.3,16.35,2619
VIZ12,2012-12-04 11:00,4,16.35,16.6,16.35,16.45,2271
VIZ12,2012-12-04 11:30,4,16.45,16.55,16.4,16.53,1728
VIZ12,2012-12-04 12:00,4,16.55,16.7,16.5,16.55,2901
VIZ12,2012-12-04 12:30,4,16.55,16.67,16.35,16.38,3250
VIZ12,2012-12-04 13:00,4,16.4,16.55,16.35,16.52,1604
VIZ12,2012-12-04 13:30,4,16.52,16.58,16.45,16.55,1310
VIZ12,2012-12-04 14:00,4,16.55,16.55,16.35,16.45,1751
VIZ12,2012-12-04 14:30,4,16.4,16.5,16.35,16.45,1856
VIZ12,2012-12-04 15:00,4,16.4,16.6,16.4,16.45,3803
VIZ12,2012-12-04 15:30,4,16.5,16.5,16.5,16.5,90
VIZ12,2012-12-05 07:00,5,16.3,16.35,16.25,16.3,156
VIZ12,2012-12-05 07:30,5,16.35,16.4,16.3,16.35,166
VIZ12,2012-12-05 08:00,5,16.4,16.45,16.33,16.4,465
VIZ12,2012-12-05 08:30,5,16.4,16.53,16.2,16.5,2253
VIZ12,2012-12-05 09:00,5,16.5,16.65,16.35,16.65,4793
VIZ12,2012-12-05 09:30,5,16.65,16.88,16.55,16.75,3389
VIZ12,2012-12-05 10:00,5,16.75,16.81,16.45,16.51,2426
VIZ12,2012-12-05 10:30,5,16.5,16.5,16.1,16.15,4017
VIZ12,2012-12-05 11:00,5,16.15,16.25,16,16.2,2397
VIZ12,2012-12-05 11:30,5,16.2,16.2,16.08,16.15,2954
VIZ12,2012-12-05 12:00,5,16.15,16.3,16.15,16.25,884
VIZ12,2012-12-05 12:30,5,16.25,16.3,16.2,16.25,761
VIZ12,2012-12-05 13:00,5,16.25,16.25,16.15,16.2,809
VIZ12,2012-12-05 13:30,5,16.2,16.23,16.15,16.2,850
VIZ12,2012-12-05 14:00,5,16.15,16.17,16.05,16.1,2322
VIZ12,2012-12-05 14:30,5,16.1,16.32,16,16.15,3535
VIZ12,2012-12-05 15:00,5,16.15,16.2,16.05,16.05,2475
VIZ12,2012-12-05 15:30,5,16.1,16.1,16.1,16.1,90
VIZ12,2012-12-06 07:00,6,16.1,16.15,16,16.1,300
VIZ12,2012-12-06 07:30,6,16.1,16.3,16.05,16.2,361
VIZ12,2012-12-06 08:00,6,16.21,16.22,16.1,16.15,304
VIZ12,2012-12-06 08:30,6,16.15,16.3,16.1,16.25,3127
VIZ12,2012-12-06 09:00,6,16.25,16.41,16.15,16.35,2767
VIZ12,2012-12-06 09:30,6,16.4,16.5,16.1,16.2,3703
VIZ12,2012-12-06 10:00,6,16.2,16.25,16.11,16.14,1338
VIZ12,2012-12-06 10:30,6,16.1,16.2,16.05,16.17,1387
VIZ12,2012-12-06 11:00,6,16.2,16.3,16.15,16.3,764
VIZ12,2012-12-06 11:30,6,16.3,16.4,16.28,16.37,1302
VIZ12,2012-12-06 12:00,6,16.4,16.45,16.2,16.3,1840
VIZ12,2012-12-06 12:30,6,16.3,16.33,16.24,16.25,576
VIZ12,2012-12-06 13:00,6,16.25,16.35,16.25,16.3,460
VIZ12,2012-12-06 13:30,6,16.32,16.4,16.29,16.35,708
VIZ12,2012-12-06 14:00,6,16.35,16.45,16.3,16.39,1324
VIZ12,2012-12-06 14:30,6,16.4,16.42,16.3,16.35,1940
VIZ12,2012-12-06 15:00,6,16.35,16.45,16.3,16.35,4465
VIZ12,2012-12-06 15:30,6,16.4,16.4,16.4,16.4,90
VIZ12,2012-12-07 07:00,7,16.5,16.52,16.4,16.45,528
VIZ12,2012-12-07 07:30,7,16.4,16.4,15.79,16.05,2113
VIZ12,2012-12-07 08:00,7,16.05,16.2,16.05,16.05,1403
VIZ12,2012-12-07 08:30,7,16.05,16.35,16,16.3,5458
VIZ12,2012-12-07 09:00,7,16.3,16.37,16.14,16.3,2957
VIZ12,2012-12-07 09:30,7,16.32,16.5,16.29,16.4,2773
VIZ12,2012-12-07 10:00,7,16.45,16.55,16.27,16.32,2191
VIZ12,2012-12-07 10:30,7,16.35,16.4,16.23,16.35,1353
VIZ12,2012-12-07 11:00,7,16.34,16.35,16.2,16.25,984
VIZ12,2012-12-07 11:30,7,16.25,16.35,16.22,16.25,1080
VIZ12,2012-12-07 12:00,7,16.25,16.3,16.2,16.25,777
VIZ12,2012-12-07 12:30,7,16.25,16.3,16.22,16.23,826
VIZ12,2012-12-07 13:00,7,16.23,16.3,16.09,16.1,1613
VIZ12,2012-12-07 13:30,7,16.1,16.15,15.95,16.05,1607
VIZ12,2012-12-07 14:00,7,16.05,16.1,16,16.05,1241
VIZ12,2012-12-07 14:30,7,16,16.05,15.7,15.7,4143
VIZ12,2012-12-07 15:00,7,15.72,16,15.7,16,6201
VIZ12,2012-12-07 15:30,7,16,16,16,16,90
VIZ12,2012-12-10 07:00,10,16.05,16.1,15.95,16,306
VIZ12,2012-12-10 07:30,10,16,16,15.9,15.9,498
VIZ12,2012-12-10 08:00,10,15.92,16.05,15.9,15.98,397
VIZ12,2012-12-10 08:30,10,16,16.05,15.84,15.97,4517
VIZ12,2012-12-10 09:00,10,16,16.1,15.85,16.03,2354
VIZ12,2012-12-10 09:30,10,16.03,16.05,15.9,15.92,1616
VIZ12,2012-12-10 10:00,10,15.91,16.05,15.9,16.02,2200
VIZ12,2012-12-10 10:30,10,16,16.1,15.95,16.05,1247
VIZ12,2012-12-10 11:00,10,16.05,16.15,16,16.06,1843
VIZ12,2012-12-10 11:30,10,16.1,16.15,16.02,16.05,1279
VIZ12,2012-12-10 12:00,10,16.05,16.1,16.02,16.1,718
VIZ12,2012-12-10 12:30,10,16.1,16.15,16.05,16.15,483
VIZ12,2012-12-10 13:00,10,16.15,16.2,16.1,16.15,644
VIZ12,2012-12-10 13:30,10,16.1,16.25,16.05,16.05,1213
VIZ12,2012-12-10 14:00,10,16.05,16.15,16,16.04,1226
VIZ12,2012-12-10 14:30,10,16.03,16.15,16,16.05,1406
VIZ12,2012-12-10 15:00,10,16.1,16.15,16,16,2082
VIZ12,2012-12-10 15:30,10,16,16,16,16,90
VIZ12,2012-12-11 07:00,11,15.95,16.01,15.8,15.85,478
VIZ12,2012-12-11 07:30,11,15.85,15.93,15.84,15.93,226
VIZ12,2012-12-11 08:00,11,15.9,15.95,15.9,15.9,146
VIZ12,2012-12-11 08:30,11,15.92,16,15.65,15.66,4742
VIZ12,2012-12-11 09:00,11,15.65,15.75,15.6,15.65,2460
VIZ12,2012-12-11 09:30,11,15.75,15.75,15.55,15.59,2787
VIZ12,2012-12-11 10:00,11,15.6,15.65,15.5,15.58,2747
VIZ12,2012-12-11 10:30,11,15.6,15.65,15.55,15.65,939
VIZ12,2012-12-11 11:00,11,15.6,15.71,15.55,15.6,2536
VIZ12,2012-12-11 11:30,11,15.65,15.65,15.59,15.62,686
VIZ12,2012-12-11 12:00,11,15.6,15.65,15.55,15.65,1120
VIZ12,2012-12-11 12:30,11,15.65,15.65,15.54,15.55,913
VIZ12,2012-12-11 13:00,11,15.55,15.58,15.5,15.5,574
VIZ12,2012-12-11 13:30,11,15.55,15.7,15.5,15.65,2446
VIZ12,2012-12-11 14:00,11,15.62,15.8,15.62,15.65,3451
VIZ12,2012-12-11 14:30,11,15.65,15.75,15.55,15.55,2890
VIZ12,2012-12-11 15:00,11,15.58,15.6,15.5,15.55,3780
VIZ12,2012-12-11 15:30,11,15.55,15.55,15.55,15.55,90
VIZ12,2012-12-12 07:00,12,15.5,15.55,15.45,15.54,306
VIZ12,2012-12-12 07:30,12,15.55,15.6,15.5,15.5,633
VIZ12,2012-12-12 08:00,12,15.5,15.6,15.5,15.57,466
VIZ12,2012-12-12 08:30,12,15.6,15.77,15.57,15.75,2928
VIZ12,2012-12-12 09:00,12,15.75,15.9,15.6,15.71,4468
VIZ12,2012-12-12 09:30,12,15.74,15.85,15.74,15.78,1856
VIZ12,2012-12-12 10:00,12,15.78,15.85,15.75,15.75,2112
VIZ12,2012-12-12 10:30,12,15.8,15.85,15.75,15.82,922
VIZ12,2012-12-12 11:00,12,15.8,15.85,15.6,15.69,1316
VIZ12,2012-12-12 11:30,12,15.69,15.75,15.4,15.5,3184
VIZ12,2012-12-12 12:00,12,15.5,15.6,15.43,15.45,1726
VIZ12,2012-12-12 12:30,12,15.45,15.5,15.4,15.45,750
VIZ12,2012-12-12 13:00,12,15.5,15.55,15.45,15.5,1080
VIZ12,2012-12-12 13:30,12,15.55,15.6,15.45,15.55,2057
VIZ12,2012-12-12 14:00,12,15.55,15.85,15.53,15.85,2275
VIZ12,2012-12-12 14:30,12,15.85,16.05,15.8,16,3673
VIZ12,2012-12-12 15:00,12,16,16.15,15.95,16.1,5375
VIZ12,2012-12-12 15:30,12,16.1,16.1,16.1,16.1,105
VIZ12,2012-12-13 07:00,13,16.1,16.11,15.93,15.95,436
VIZ12,2012-12-13 07:30,13,15.9,16.05,15.85,15.98,539
VIZ12,2012-12-13 08:00,13,16,16.1,15.95,16,921
VIZ12,2012-12-13 08:30,13,16,16.2,15.9,16.01,3624
VIZ12,2012-12-13 09:00,13,16.05,16.1,15.94,16.07,2290
VIZ12,2012-12-13 09:30,13,16.07,16.15,16.02,16.1,2066
VIZ12,2012-12-13 10:00,13,16.1,16.35,16.08,16.25,3282
VIZ12,2012-12-13 10:30,13,16.25,16.35,16.2,16.25,1558
VIZ12,2012-12-13 11:00,13,16.3,16.45,16.25,16.45,1713
VIZ12,2012-12-13 11:30,13,16.45,16.7,16.4,16.65,3629
VIZ12,2012-12-13 12:00,13,16.65,16.8,16.5,16.55,2308
VIZ12,2012-12-13 12:30,13,16.55,16.7,16.5,16.57,1931
VIZ12,2012-12-13 13:00,13,16.55,16.75,16.55,16.58,1820
VIZ12,2012-12-13 13:30,13,16.59,16.6,16.44,16.5,3298
VIZ12,2012-12-13 14:00,13,16.45,16.7,16.45,16.61,1521
VIZ12,2012-12-13 14:30,13,16.6,16.6,16.25,16.45,3121
VIZ12,2012-12-13 15:00,13,16.45,16.65,16.4,16.56,2255
VIZ12,2012-12-13 15:30,13,16.6,16.6,16.6,16.6,60
VIZ12,2012-12-14 07:00,14,16.5,16.6,16.45,16.45,359
VIZ12,2012-12-14 07:30,14,16.45,16.55,16.38,16.5,591
VIZ12,2012-12-14 08:00,14,16.55,16.65,16.5,16.65,782
VIZ12,2012-12-14 08:30,14,16.6,16.9,16.6,16.85,5330
VIZ12,2012-12-14 09:00,14,16.9,16.95,16.75,16.8,4262
VIZ12,2012-12-14 09:30,14,16.8,16.85,16.6,16.75,2889
VIZ12,2012-12-14 10:00,14,16.8,16.9,16.75,16.9,2210
VIZ12,2012-12-14 10:30,14,16.9,17,16.8,16.85,1564
VIZ12,2012-12-14 11:00,14,16.8,16.95,16.69,16.7,2166
VIZ12,2012-12-14 11:30,14,16.7,16.75,16.65,16.73,1390
VIZ12,2012-12-14 12:00,14,16.73,16.85,16.7,16.77,927
VIZ12,2012-12-14 12:30,14,16.8,16.8,16.7,16.75,626
VIZ12,2012-12-14 13:00,14,16.75,16.8,16.7,16.7,1068
VIZ12,2012-12-14 13:30,14,16.7,16.95,16.7,16.92,1759
VIZ12,2012-12-14 14:00,14,16.94,17.2,16.9,17.15,6433
VIZ12,2012-12-14 14:30,14,17.15,17.15,16.8,16.9,4823
VIZ12,2012-12-14 15:00,14,16.85,16.95,16.78,16.8,4705
VIZ12,2012-12-14 15:30,14,16.85,16.85,16.85,16.85,60
VIZ12,2012-12-17 07:00,17,16.75,16.9,16.75,16.9,453
VIZ12,2012-12-17 07:30,17,16.9,17,16.85,16.97,802
VIZ12,2012-12-17 08:00,17,16.98,17.2,16.98,17.15,1184
VIZ12,2012-12-17 08:30,17,17.15,17.2,16.85,16.9,4001
VIZ12,2012-12-17 09:00,17,16.9,17.15,16.88,17.09,3575
VIZ12,2012-12-17 09:30,17,17.1,17.1,16.95,17.1,2269
VIZ12,2012-12-17 10:00,17,17.1,17.1,16.85,16.98,2404
VIZ12,2012-12-17 10:30,17,16.98,17.1,16.8,16.9,5756
VIZ12,2012-12-17 11:00,17,16.9,17.05,16.75,16.83,5595
VIZ12,2012-12-17 11:30,17,16.8,16.95,16.8,16.95,608
VIZ12,2012-12-17 12:00,17,16.9,16.95,16.85,16.9,749
VIZ12,2012-12-17 12:30,17,16.85,17,16.85,17,856
VIZ12,2012-12-17 13:00,17,16.95,17,16.85,16.95,1754
VIZ12,2012-12-17 13:30,17,16.95,17,16.85,16.85,1015
VIZ12,2012-12-17 14:00,17,16.85,16.9,16.7,16.75,1870
VIZ12,2012-12-17 14:30,17,16.73,16.75,16.35,16.4,5043
VIZ12,2012-12-17 15:00,17,16.4,16.45,16.15,16.15,5183
VIZ12,2012-12-17 15:30,17,16.2,16.2,16.2,16.2,73
VIZ12,2012-12-18 07:00,18,15.95,16.11,15.85,16.1,855
VIZ12,2012-12-18 07:30,18,16.08,16.16,15.98,16.11,1212
VIZ12,2012-12-18 08:00,18,16.1,16.25,16.08,16.15,1703
VIZ12,2012-12-18 08:30,18,16.15,16.2,16.1,16.17,3312
VIZ12,2012-12-18 09:00,18,16.15,16.2,15.9,15.95,5538
VIZ12,2012-12-18 09:30,18,15.9,15.92,15.7,15.75,3379
VIZ12,2012-12-18 10:00,18,15.75,15.8,15.55,15.71,3115
VIZ12,2012-12-18 10:30,18,15.71,15.75,15.68,15.75,2373
VIZ12,2012-12-18 11:00,18,15.75,15.8,15.7,15.7,1586
VIZ12,2012-12-18 11:30,18,15.7,15.7,15.55,15.65,1507
VIZ12,2012-12-18 12:00,18,15.65,15.81,15.65,15.74,1480
VIZ12,2012-12-18 12:30,18,15.75,15.8,15.68,15.7,1093
VIZ12,2012-12-18 13:00,18,15.75,15.8,15.67,15.7,2809
VIZ12,2012-12-18 13:30,18,15.7,15.75,15.65,15.71,1998
VIZ12,2012-12-18 14:00,18,15.75,15.75,15.6,15.7,3165
VIZ12,2012-12-18 14:30,18,15.7,15.7,15.45,15.6,4310
VIZ12,2012-12-18 15:00,18,15.55,15.8,15.5,15.5,7293
VIZ12,2012-12-18 15:30,18,15.55,15.55,15.55,15.55,100