VIZ13,2013-03-25 13:00,25,19.48,19.48,19.48,19.48,1
VIZ13,2013-03-26 08:00,26,19.5,19.5,19.1,19.32,26
VIZ13,2013-03-26 08:30,26,19.31,19.31,19.19,19.2,31
VIZ13,2013-03-26 09:00,26,19.25,19.3,19.19,19.25,58
VIZ13,2013-03-26 09:30,26,19.22,19.4,19.22,19.35,42
VIZ13,2013-03-26 10:00,26,19.31,19.38,19.31,19.38,39
VIZ13,2013-03-26 10:30,26,19.31,19.31,19.3,19.3,16
VIZ13,2013-03-26 11:00,26,19.31,19.35,19.31,19.35,10
VIZ13,2013-03-26 12:00,26,19.33,19.33,19.33,19.33,10
VIZ13,2013-03-26 12:30,26,19.3,19.3,19.3,19.3,3
VIZ13,2013-03-26 13:00,26,19.32,19.33,19.3,19.3,24
VIZ13,2013-03-26 14:00,26,19.33,19.33,19.33,19.33,20
VIZ13,2013-03-26 15:00,26,19.32,19.35,19.3,19.35,30
VIZ13,2013-03-27 07:00,27,19.45,19.45,19.45,19.45,1
VIZ13,2013-03-27 07:30,27,19.42,19.42,19.35,19.4,5
VIZ13,2013-03-27 08:30,27,19.5,19.6,19.5,19.5,10
VIZ13,2013-03-27 09:00,27,19.55,19.55,19.55,19.55,5
VIZ13,2013-03-27 09:30,27,19.39,19.39,19.39,19.39,1
VIZ13,2013-03-27 11:00,27,19.4,19.4,19.4,19.4,5
VIZ13,2013-03-27 11:30,27,19.45,19.5,19.42,19.5,35
VIZ13,2013-03-27 12:00,27,19.55,19.55,19.55,19.55,1
VIZ13,2013-03-27 12:30,27,19.5,19.5,19.5,19.5,4
VIZ13,2013-03-27 13:00,27,19.42,19.42,19.34,19.39,76
VIZ13,2013-03-27 13:30,27,19.34,19.34,19.33,19.33,2
VIZ13,2013-03-27 14:00,27,19.35,19.37,19.35,19.37,21
VIZ13,2013-03-27 14:30,27,19.4,19.4,19.4,19.4,10
VIZ13,2013-03-28 08:30,28,19.45,19.45,19.45,19.45,2
VIZ13,2013-03-28 09:30,28,19.4,19.4,19.4,19.4,1
VIZ13,2013-03-28 10:00,28,19.4,19.4,19.4,19.4,1
VIZ13,2013-03-28 10:30,28,19.4,19.42,19.39,19.42,21
VIZ13,2013-03-28 11:00,28,19.45,19.45,19.44,19.45,10
VIZ13,2013-03-28 13:30,28,19.45,19.45,19.4,19.45,6
VIZ13,2013-03-28 14:00,28,19.45,19.45,19.44,19.44,14
VIZ13,2013-03-28 14:30,28,19.4,19.44,19.4,19.4,3
VIZ13,2013-03-28 15:00,28,19.45,19.5,19.44,19.5,17
VIZ13,2013-04-01 09:00,1,19.45,19.48,19.45,19.45,19
VIZ13,2013-04-01 09:30,1,19.45,19.45,19.45,19.45,3
VIZ13,2013-04-01 10:00,1,19.45,19.46,19.4,19.46,17
VIZ13,2013-04-01 11:30,1,19.46,19.46,19.4,19.45,4
VIZ13,2013-04-01 12:00,1,19.45,19.45,19.45,19.45,1
VIZ13,2013-04-01 13:30,1,19.5,19.5,19.49,19.49,7
VIZ13,2013-04-01 14:00,1,19.46,19.52,19.46,19.52,15
VIZ13,2013-04-01 14:30,1,19.55,19.55,19.53,19.55,7
VIZ13,2013-04-01 15:00,1,19.52,19.55,19.52,19.55,13
VIZ13,2013-04-02 07:00,2,19.4,19.4,19.4,19.4,1
VIZ13,2013-04-02 08:00,2,19.45,19.45,19.43,19.45,5
VIZ13,2013-04-02 08:30,2,19.45,19.45,19.23,19.27,346
VIZ13,2013-04-02 10:00,2,19.28,19.28,19.28,19.28,2
VIZ13,2013-04-02 11:00,2,19.3,19.3,19.3,19.3,1
VIZ13,2013-04-02 11:30,2,19.3,19.33,19.3,19.33,2
VIZ13,2013-04-02 12:00,2,19.33,19.37,19.32,19.35,38
VIZ13,2013-04-02 12:30,2,19.35,19.37,19.35,19.37,2
VIZ13,2013-04-02 13:00,2,19.35,19.37,19.35,19.35,4
VIZ13,2013-04-02 13:30,2,19.36,19.42,19.36,19.4,21
VIZ13,2013-04-02 14:00,2,19.37,19.37,19.34,19.34,86
VIZ13,2013-04-02 14:30,2,19.4,19.41,19.39,19.4,42
VIZ13,2013-04-02 15:00,2,19.35,19.35,19.35,19.35,5
VIZ13,2013-04-03 07:00,3,19.36,19.36,19.36,19.36,2
VIZ13,2013-04-03 08:00,3,19.33,19.33,19.32,19.32,2
VIZ13,2013-04-03 08:30,3,19.32,19.35,19.3,19.35,69
VIZ13,2013-04-03 09:00,3,19.4,19.45,19.35,19.35,8
VIZ13,2013-04-03 09:30,3,19.35,19.41,19.3,19.41,88
VIZ13,2013-04-03 10:00,3,19.41,19.41,19.39,19.4,7
VIZ13,2013-04-03 10:30,3,19.4,19.43,19.4,19.41,14
VIZ13,2013-04-03 11:30,3,19.4,19.4,19.4,19.4,3
VIZ13,2013-04-03 12:30,3,19.45,19.48,19.41,19.48,65
VIZ13,2013-04-03 13:00,3,19.45,19.47,19.35,19.4,7
VIZ13,2013-04-03 13:30,3,19.35,19.38,19.35,19.38,4
VIZ13,2013-04-03 14:30,3,19.45,19.45,19.4,19.4,7
VIZ13,2013-04-03 15:00,3,19.45,19.5,19.45,19.45,8
VIZ13,2013-04-04 07:00,4,19.45,19.45,19.45,19.45,2
VIZ13,2013-04-04 07:30,4,19.4,19.45,19.4,19.45,7
VIZ13,2013-04-04 09:00,4,19.45,19.65,19.45,19.59,46
VIZ13,2013-04-04 09:30,4,19.55,19.55,19.45,19.5,11
VIZ13,2013-04-04 10:00,4,19.55,19.55,19.53,19.55,38
VIZ13,2013-04-04 10:30,4,19.55,19.56,19.53,19.56,42
VIZ13,2013-04-04 11:30,4,19.5,19.5,19.5,19.5,1
VIZ13,2013-04-04 12:00,4,19.58,19.58,19.55,19.55,3
VIZ13,2013-04-04 12:30,4,19.55,19.55,19.45,19.45,10
VIZ13,2013-04-04 13:00,4,19.5,19.55,19.46,19.55,37
VIZ13,2013-04-04 13:30,4,19.55,19.56,19.49,19.49,14
VIZ13,2013-04-04 14:00,4,19.5,19.5,19.5,19.5,2
VIZ13,2013-04-04 14:30,4,19.46,19.46,19.38,19.38,30
VIZ13,2013-04-04 15:00,4,19.35,19.4,19.34,19.4,65
VIZ13,2013-04-05 07:00,5,19.7,19.75,19.6,19.6,12
VIZ13,2013-04-05 07:30,5,19.75,19.9,19.75,19.89,159
VIZ13,2013-04-05 08:00,5,19.9,19.9,19.85,19.9,23
VIZ13,2013-04-05 08:30,5,19.9,19.9,19.75,19.79,27
VIZ13,2013-04-05 09:00,5,19.83,19.83,19.83,19.83,5
VIZ13,2013-04-05 09:30,5,19.75,19.75,19.65,19.65,4
VIZ13,2013-04-05 10:00,5,19.6,19.6,19.52,19.55,17
VIZ13,2013-04-05 10:30,5,19.55,19.62,19.55,19.62,13
VIZ13,2013-04-05 12:00,5,19.62,19.62,19.62,19.62,1
VIZ13,2013-04-05 12:30,5,19.6,19.62,19.57,19.62,16
VIZ13,2013-04-05 13:00,5,19.62,19.62,19.62,19.62,6
VIZ13,2013-04-05 13:30,5,19.57,19.57,19.57,19.57,4
VIZ13,2013-04-05 14:00,5,19.62,19.65,19.62,19.65,15
VIZ13,2013-04-05 14:30,5,19.56,19.56,19.45,19.46,6
VIZ13,2013-04-05 15:00,5,19.5,19.5,19.5,19.5,5
VIZ13,2013-04-08 07:00,8,19.4,19.4,19.36,19.38,6
VIZ13,2013-04-08 07:30,8,19.35,19.35,19.35,19.35,1
VIZ13,2013-04-08 08:00,8,19.33,19.33,19.33,19.33,5
VIZ13,2013-04-08 08:30,8,19.4,19.4,19.35,19.38,21
VIZ13,2013-04-08 09:00,8,19.4,19.4,19.35,19.38,12
VIZ13,2013-04-08 09:30,8,19.35,19.35,19.34,19.35,16
VIZ13,2013-04-08 10:00,8,19.35,19.36,19.35,19.35,7
VIZ13,2013-04-08 10:30,8,19.3,19.3,19.3,19.3,1
VIZ13,2013-04-08 12:00,8,19.25,19.25,19.25,19.25,5
VIZ13,2013-04-08 13:30,8,19.24,19.25,19.23,19.23,6
VIZ13,2013-04-08 14:00,8,19.25,19.25,19.25,19.25,1
VIZ13,2013-04-08 15:00,8,19.2,19.2,19.2,19.2,1
VIZ13,2013-04-09 08:30,9,19.2,19.2,19.2,19.2,27
VIZ13,2013-04-09 10:30,9,19.25,19.25,19.25,19.25,2
VIZ13,2013-04-09 11:00,9,19.18,19.18,19.17,19.17,45
VIZ13,2013-04-09 11:30,9,19.15,19.19,19.12,19.12,62
VIZ13,2013-04-09 12:00,9,19.13,19.13,19.1,19.1,2
VIZ13,2013-04-09 12:30,9,19.13,19.13,19.13,19.13,6
VIZ13,2013-04-09 13:30,9,19.1,19.1,19.1,19.1,15
VIZ13,2013-04-09 14:30,9,19.14,19.15,19.14,19.15,3
VIZ13,2013-04-10 07:00,10,19.03,19.03,19.03,19.03,2
VIZ13,2013-04-10 08:00,10,19,19,19,19,1
VIZ13,2013-04-10 08:30,10,18.95,18.95,18.95,18.95,2
VIZ13,2013-04-10 09:00,10,18.93,18.93,18.83,18.83,10
VIZ13,2013-04-10 09:30,10,18.83,18.83,18.83,18.83,1
VIZ13,2013-04-10 10:30,10,18.83,18.9,18.79,18.85,27
VIZ13,2013-04-10 11:00,10,18.85,18.87,18.83,18.85,19
VIZ13,2013-04-10 14:00,10,18.86,18.88,18.86,18.88,4
VIZ13,2013-04-10 14:30,10,18.88,18.88,18.87,18.88,6
VIZ13,2013-04-10 15:00,10,18.85,18.9,18.84,18.9,14
VIZ13,2013-04-11 09:00,11,18.75,18.75,18.7,18.7,29
VIZ13,2013-04-11 10:00,11,18.72,18.72,18.71,18.71,2
VIZ13,2013-04-11 10:30,11,18.85,18.85,18.85,18.85,8
VIZ13,2013-04-11 12:00,11,18.83,18.83,18.83,18.83,1
VIZ13,2013-04-11 13:00,11,18.9,18.9,18.9,18.9,2
VIZ13,2013-04-11 14:00,11,18.95,19.01,18.95,18.98,23
VIZ13,2013-04-11 14:30,11,18.95,18.99,18.94,18.95,8
VIZ13,2013-04-11 15:00,11,18.95,18.95,18.95,18.95,13
VIZ13,2013-04-12 07:00,12,18.99,18.99,18.99,18.99,1
VIZ13,2013-04-12 08:30,12,19.1,19.1,18.95,18.95,10
VIZ13,2013-04-12 09:00,12,19,19.02,18.98,18.98,10
VIZ13,2013-04-12 09:30,12,19,19.06,19,19.06,13
VIZ13,2013-04-12 10:00,12,19.05,19.05,19.05,19.05,8
VIZ13,2013-04-12 11:00,12,18.98,18.98,18.95,18.95,5
VIZ13,2013-04-12 12:30,12,18.95,18.95,18.95,18.95,3
VIZ13,2013-04-12 14:00,12,18.91,18.91,18.9,18.9,4
VIZ13,2013-04-12 14:30,12,18.85,18.86,18.85,18.85,26
VIZ13,2013-04-12 15:00,12,18.85,18.85,18.85,18.85,3
VIZ13,2013-04-15 07:00,15,18.88,18.89,18.8,18.8,10
VIZ13,2013-04-15 07:30,15,18.78,18.78,18.78,18.78,22
VIZ13,2013-04-15 08:30,15,18.75,18.85,18.75,18.8,11
VIZ13,2013-04-15 09:00,15,18.8,18.85,18.8,18.85,6
VIZ13,2013-04-15 09:30,15,18.83,18.83,18.74,18.74,9
VIZ13,2013-04-15 10:00,15,18.85,18.85,18.85,18.85,1
VIZ13,2013-04-15 10:30,15,18.85,18.85,18.85,18.85,4
VIZ13,2013-04-15 11:00,15,18.99,18.99,18.99,18.99,3
VIZ13,2013-04-15 11:30,15,19.01,19.02,18.94,18.94,9
VIZ13,2013-04-15 12:00,15,18.9,18.99,18.9,18.99,12
VIZ13,2013-04-15 12:30,15,19,19,18.99,18.99,2
VIZ13,2013-04-15 13:00,15,19.08,19.08,19.08,19.08,5
VIZ13,2013-04-15 13:30,15,19,19,18.93,18.98,6
VIZ13,2013-04-15 14:00,15,19.08,19.08,19.03,19.03,5
VIZ13,2013-04-15 14:30,15,19.15,19.93,19.09,19.37,25
VIZ13,2013-04-15 15:00,15,19.45,19.7,19.45,19.65,25
VIZ13,2013-04-16 07:00,16,19.25,19.25,18.8,19.1,38
VIZ13,2013-04-16 08:30,16,19.1,19.1,19.04,19.09,5
VIZ13,2013-04-16 09:00,16,19.09,19.15,19.09,19.15,41
VIZ13,2013-04-16 09:30,16,19.2,19.2,19.08,19.08,70
VIZ13,2013-04-16 10:00,16,19.05,19.05,19,19.05,14
VIZ13,2013-04-16 10:30,16,19,19,18.95,18.95,11
VIZ13,2013-04-16 13:00,16,18.92,18.92,18.89,18.89,4
VIZ13,2013-04-16 13:30,16,18.9,18.9,18.9,18.9,1
VIZ13,2013-04-16 14:30,16,18.87,18.87,18.87,18.87,1
VIZ13,2013-04-16 15:00,16,18.8,18.95,18.79,18.95,95
VIZ13,2013-04-17 07:00,17,19.2,19.2,19.15,19.15,26
VIZ13,2013-04-17 07:30,17,19.15,19.2,19.13,19.15,37
VIZ13,2013-04-17 08:00,17,19.1,19.15,19.1,19.15,12
VIZ13,2013-04-17 08:30,17,19.15,19.2,19.05,19.1,83
VIZ13,2013-04-17 09:00,17,19.05,19.1,19.05,19.1,8
VIZ13,2013-04-17 09:30,17,19.17,19.4,19.17,19.38,225
VIZ13,2013-04-17 10:00,17,19.4,19.4,19.01,19.01,37
VIZ13,2013-04-17 10:30,17,19,19.21,18.95,19.16,172
VIZ13,2013-04-17 11:00,17,19.2,19.35,19.2,19.35,31
VIZ13,2013-04-17 11:30,17,19.3,19.35,19.25,19.25,11
VIZ13,2013-04-17 12:00,17,19.2,19.2,19.2,19.2,5
VIZ13,2013-04-17 12:30,17,19.15,19.15,19.05,19.15,11
VIZ13,2013-04-17 13:00,17,19.2,19.2,19.2,19.2,1
VIZ13,2013-04-17 13:30,17,19.25,19.3,19.25,19.3,6
VIZ13,2013-04-17 14:00,17,19.25,19.27,19.2,19.23,18
VIZ13,2013-04-17 14:30,17,19.25,19.3,19.1,19.1,34
VIZ13,2013-04-17 15:00,17,19.05,19.1,19.05,19.05,19
VIZ13,2013-04-18 07:00,18,18.9,18.95,18.9,18.95,3
VIZ13,2013-04-18 07:30,18,18.95,19.01,18.93,19,13
VIZ13,2013-04-18 08:00,18,18.95,19.05,18.95,19.05,64
VIZ13,2013-04-18 08:30,18,19.05,19.23,19.04,19.15,157
VIZ13,2013-04-18 09:00,18,19.15,19.35,19.15,19.2,92
VIZ13,2013-04-18 09:30,18,19.15,19.3,19.1,19.15,76
VIZ13,2013-04-18 10:00,18,19.15,19.2,19.09,19.2,297
VIZ13,2013-04-18 10:30,18,19.18,19.37,19.18,19.3,48
VIZ13,2013-04-18 11:00,18,19.25,19.31,19.25,19.29,46
VIZ13,2013-04-18 11:30,18,19.25,19.27,19.25,19.25,8
VIZ13,2013-04-18 12:00,18,19.25,19.3,19.25,19.3,18
VIZ13,2013-04-18 12:30,18,19.35,19.45,19.35,19.4,41
VIZ13,2013-04-18 13:00,18,19.4,19.5,19.4,19.4,11
VIZ13,2013-04-18 13:30,18,19.35,19.53,19.35,19.5,75
VIZ13,2013-04-18 14:00,18,19.5,19.5,19.32,19.35,29
VIZ13,2013-04-18 14:30,18,19.3,19.3,19.18,19.25,33
VIZ13,2013-04-18 15:00,18,19.3,19.45,19.29,19.45,15
VIZ13,2013-04-19 07:00,19,19.2,19.26,19.2,19.25,80
VIZ13,2013-04-19 07:30,19,19.25,19.25,19.19,19.21,133
VIZ13,2013-04-19 08:00,19,19.19,19.22,19.15,19.2,147
VIZ13,2013-04-19 08:30,19,19.2,19.32,19.1,19.2,291
VIZ13,2013-04-19 09:00,19,19.2,19.32,19.2,19.32,105
VIZ13,2013-04-19 09:30,19,19.3,19.3,19.17,19.17,22
VIZ13,2013-04-19 10:00,19,19.15,19.15,19.05,19.07,74
VIZ13,2013-04-19 10:30,19,19.09,19.1,19.09,19.1,4
VIZ13,2013-04-19 11:30,19,19.2,19.23,19.2,19.23,3
VIZ13,2013-04-19 12:00,19,19.25,19.4,19.25,19.3,86
VIZ13,2013-04-19 12:30,19,19.25,19.27,19.25,19.27,28
VIZ13,2013-04-19 13:00,19,19.26,19.28,19.25,19.25,17
VIZ13,2013-04-19 13:30,19,19.2,19.25,19.2,19.25,16
VIZ13,2013-04-19 14:00,19,19.25,19.28,19.25,19.25,18
VIZ13,2013-04-19 14:30,19,19.2,19.26,19.1,19.26,24
VIZ13,2013-04-19 15:00,19,19.3,19.55,19.3,19.55,242
VIZ13,2013-04-22 07:00,22,19.4,19.4,19.25,19.25,64
VIZ13,2013-04-22 07:30,22,19.25,19.38,19.25,19.33,119
VIZ13,2013-04-22 08:00,22,19.35,19.4,19.33,19.35,133
VIZ13,2013-04-22 08:30,22,19.35,19.42,19.3,19.3,86
VIZ13,2013-04-22 09:00,22,19.3,19.45,19.3,19.45,24
VIZ13,2013-04-22 09:30,22,19.45,19.49,19.3,19.3,103
VIZ13,2013-04-22 10:00,22,19.3,19.31,19.3,19.3,10
VIZ13,2013-04-22 10:30,22,19.3,19.35,19.25,19.3,77
VIZ13,2013-04-22 11:00,22,19.25,19.27,19.25,19.27,52
VIZ13,2013-04-22 11:30,22,19.22,19.22,19.2,19.22,6
VIZ13,2013-04-22 12:00,22,19.23,19.23,19.23,19.23,3
VIZ13,2013-04-22 13:00,22,19.2,19.22,19.08,19.1,56
VIZ13,2013-04-22 13:30,22,19.1,19.1,19.05,19.05,19
VIZ13,2013-04-22 14:00,22,19.05,19.08,19.05,19.07,28
VIZ13,2013-04-22 14:30,22,19.07,19.2,19.07,19.2,13
VIZ13,2013-04-22 15:00,22,19.15,19.15,19.1,19.1,35
VIZ13,2013-04-23 07:00,23,18.95,18.95,18.95,18.95,1
VIZ13,2013-04-23 07:30,23,18.85,18.86,18.85,18.86,5
VIZ13,2013-04-23 08:00,23,18.9,18.9,18.86,18.88,6
VIZ13,2013-04-23 08:30,23,18.85,18.85,18.8,18.8,99
VIZ13,2013-04-23 09:00,23,18.8,18.8,18.75,18.77,52
VIZ13,2013-04-23 09:30,23,18.75,18.78,18.72,18.77,42
VIZ13,2013-04-23 10:00,23,18.8,18.8,18.7,18.72,56
VIZ13,2013-04-23 10:30,23,18.7,18.72,18.67,18.67,17
VIZ13,2013-04-23 11:00,23,18.71,18.72,18.71,18.71,7
VIZ13,2013-04-23 11:30,23,18.75,18.8,18.72,18.8,49
VIZ13,2013-04-23 12:00,23,18.8,19.7,18.77,18.82,196
VIZ13,2013-04-23 12:30,23,18.8,18.8,18.75,18.75,20
VIZ13,2013-04-23 13:00,23,18.75,18.8,18.75,18.8,14
VIZ13,2013-04-23 14:00,23,18.8,18.8,18.72,18.72,37
VIZ13,2013-04-23 14:30,23,18.7,18.72,18.67,18.68,76
VIZ13,2013-04-23 15:00,23,18.7,18.7,18.65,18.65,64
VIZ13,2013-04-24 07:00,24,18.7,18.7,18.5,18.5,4
VIZ13,2013-04-24 07:30,24,18.55,18.65,18.55,18.6,41
VIZ13,2013-04-24 08:00,24,18.6,18.6,18.58,18.6,5
VIZ13,2013-04-24 08:30,24,18.6,18.65,18.55,18.6,49
VIZ13,2013-04-24 09:00,24,18.6,18.65,18.6,18.65,26
VIZ13,2013-04-24 09:30,24,18.6,18.61,18.5,18.5,51
VIZ13,2013-04-24 10:00,24,18.5,18.6,18.49,18.5,88
VIZ13,2013-04-24 10:30,24,18.5,18.5,18.5,18.5,23
VIZ13,2013-04-24 11:00,24,18.5,18.53,18.5,18.53,7
VIZ13,2013-04-24 11:30,24,18.53,18.53,18.53,18.53,2
VIZ13,2013-04-24 12:00,24,18.5,18.5,18.48,18.49,15
VIZ13,2013-04-24 12:30,24,18.49,18.49,18.48,18.48,7
VIZ13,2013-04-24 13:00,24,18.48,18.48,18.47,18.47,4
VIZ13,2013-04-24 13:30,24,18.45,18.48,18.45,18.48,10
VIZ13,2013-04-24 14:00,24,18.5,18.5,18.49,18.5,44
VIZ13,2013-04-24 14:30,24,18.5,18.58,18.45,18.58,54
VIZ13,2013-04-24 15:00,24,18.6,18.6,18.45,18.54,42
VIZ13,2013-04-25 07:00,25,18.45,18.45,18.4,18.4,8
VIZ13,2013-04-25 07:30,25,18.4,18.45,18.4,18.45,6
VIZ13,2013-04-25 08:00,25,18.43,18.43,18.43,18.43,7
VIZ13,2013-04-25 08:30,25,18.4,18.47,18.4,18.45,19
VIZ13,2013-04-25 09:00,25,18.45,18.47,18.4,18.4,12
VIZ13,2013-04-25 09:30,25,18.4,18.41,18.4,18.41,4
VIZ13,2013-04-25 10:00,25,18.4,18.47,18.4,18.45,21
VIZ13,2013-04-25 10:30,25,18.45,18.45,18.43,18.43,6
VIZ13,2013-04-25 11:00,25,18.43,18.43,18.42,18.42,3
VIZ13,2013-04-25 11:30,25,18.4,18.4,18.38,18.38,8
VIZ13,2013-04-25 12:30,25,18.4,18.4,18.33,18.38,41
VIZ13,2013-04-25 13:00,25,18.4,18.42,18.37,18.4,83
VIZ13,2013-04-25 13:30,25,18.4,18.55,18.38,18.52,55
VIZ13,2013-04-25 14:00,25,18.55,18.62,18.55,18.62,34
VIZ13,2013-04-25 14:30,25,18.55,18.6,18.54,18.55,20
VIZ13,2013-04-25 15:00,25,18.5,18.6,18.5,18.6,18
VIZ13,2013-04-26 07:00,26,18.65,18.65,18.65,18.65,1
VIZ13,2013-04-26 07:30,26,18.65,18.76,18.65,18.76,39
VIZ13,2013-04-26 08:00,26,18.75,18.75,18.65,18.65,62
VIZ13,2013-04-26 08:30,26,18.6,18.68,18.5,18.5,74
VIZ13,2013-04-26 09:00,26,18.48,18.6,18.48,18.6,40
VIZ13,2013-04-26 09:30,26,18.55,18.55,18.55,18.55,4
VIZ13,2013-04-26 10:00,26,18.57,18.58,18.57,18.58,7
VIZ13,2013-04-26 10:30,26,18.55,18.66,18.55,18.62,148
VIZ13,2013-04-26 11:00,26,18.65,18.65,18.57,18.57,40
VIZ13,2013-04-26 11:30,26,18.57,18.65,18.55,18.55,247
VIZ13,2013-04-26 12:00,26,18.53,18.53,18.5,18.53,30
VIZ13,2013-04-26 12:30,26,18.51,18.51,18.47,18.48,10
VIZ13,2013-04-26 13:00,26,18.5,18.6,18.49,18.6,34
VIZ13,2013-04-26 13:30,26,18.55,18.55,18.55,18.55,3
VIZ13,2013-04-26 14:00,26,18.52,18.52,18.5,18.5,6
VIZ13,2013-04-26 14:30,26,18.5,18.5,18.46,18.5,23
VIZ13,2013-04-26 15:00,26,18.47,18.6,18.46,18.6,107
VIZ13,2013-04-29 08:00,29,18.35,18.35,18.35,18.35,9
VIZ13,2013-04-29 08:30,29,18.35,18.45,18.35,18.35,37
VIZ13,2013-04-29 09:00,29,18.32,18.36,18.31,18.32,97
VIZ13,2013-04-29 09:30,29,18.3,18.46,18.3,18.35,173
VIZ13,2013-04-29 10:00,29,18.35,18.38,18.32,18.34,93
VIZ13,2013-04-29 10:30,29,18.3,18.32,18.27,18.27,71
VIZ13,2013-04-29 11:00,29,18.25,18.25,18.22,18.22,11
VIZ13,2013-04-29 11:30,29,18.2,18.22,18.13,18.22,92
VIZ13,2013-04-29 12:00,29,18.25,18.32,18.25,18.3,78
VIZ13,2013-04-29 12:30,29,18.31,18.32,18.22,18.22,78
VIZ13,2013-04-29 13:00,29,18.25,18.33,18.24,18.3,39
VIZ13,2013-04-29 13:30,29,18.3,18.32,18.28,18.3,61
VIZ13,2013-04-29 14:00,29,18.27,18.41,18.27,18.4,111
VIZ13,2013-04-29 14:30,29,18.4,18.45,18.35,18.4,35
VIZ13,2013-04-29 15:00,29,18.4,18.45,18.38,18.45,89
VIZ13,2013-04-30 07:00,30,18.45,18.45,18.45,18.45,7
VIZ13,2013-04-30 07:30,30,18.44,18.44,18.44,18.44,5
VIZ13,2013-04-30 08:00,30,18.45,18.45,18.42,18.42,5
VIZ13,2013-04-30 08:30,30,18.45,18.51,18.42,18.5,103
VIZ13,2013-04-30 09:00,30,18.46,18.54,18.46,18.5,155
VIZ13,2013-04-30 09:30,30,18.5,18.52,18.4,18.42,109
VIZ13,2013-04-30 10:00,30,18.45,18.45,18.39,18.4,70
VIZ13,2013-04-30 10:30,30,18.37,18.37,18.28,18.3,149
VIZ13,2013-04-30 11:00,30,18.3,18.32,18.25,18.3,47
VIZ13,2013-04-30 11:30,30,18.3,18.32,18.3,18.3,19
VIZ13,2013-04-30 12:00,30,18.3,18.4,18.3,18.38,112
VIZ13,2013-04-30 12:30,30,18.35,18.37,18.35,18.37,15
VIZ13,2013-04-30 13:00,30,18.35,18.4,18.35,18.35,17
VIZ13,2013-04-30 13:30,30,18.35,18.35,18.31,18.34,12
VIZ13,2013-04-30 14:00,30,18.3,18.3,18.3,18.3,5
VIZ13,2013-04-30 14:30,30,18.29,18.3,18.25,18.25,26
VIZ13,2013-04-30 15:00,30,18.25,18.3,18.2,18.3,28
VIZ13,2013-05-01 07:00,1,18.25,18.25,18.25,18.25,1
VIZ13,2013-05-01 07:30,1,18.3,18.3,18.29,18.3,7
VIZ13,2013-05-01 08:00,1,18.35,18.38,18.35,18.36,8
VIZ13,2013-05-01 08:30,1,18.4,18.43,18.33,18.4,84
VIZ13,2013-05-01 09:00,1,18.35,18.46,18.35,18.4,135
VIZ13,2013-05-01 09:30,1,18.4,18.45,18.35,18.4,89
VIZ13,2013-05-01 10:00,1,18.45,18.45,18.4,18.45,68
VIZ13,2013-05-01 10:30,1,18.45,18.46,18.34,18.35,192
VIZ13,2013-05-01 11:30,1,18.4,18.4,18.4,18.4,15
VIZ13,2013-05-01 12:00,1,18.45,18.45,18.38,18.4,75
VIZ13,2013-05-01 12:30,1,18.4,18.45,18.4,18.43,54
VIZ13,2013-05-01 13:00,1,18.4,18.41,18.35,18.4,53
VIZ13,2013-05-01 13:30,1,18.45,18.47,18.41,18.45,48
VIZ13,2013-05-01 14:00,1,18.46,18.61,18.46,18.61,127
VIZ13,2013-05-01 14:30,1,18.65,18.65,18.57,18.62,119
VIZ13,2013-05-01 15:00,1,18.6,18.62,18.6,18.6,52
VIZ13,2013-05-02 07:00,2,18.45,18.49,18.45,18.48,4
VIZ13,2013-05-02 07:30,2,18.45,18.48,18.4,18.48,24
VIZ13,2013-05-02 08:00,2,18.5,18.6,18.48,18.5,83
VIZ13,2013-05-02 08:30,2,18.5,18.61,18.5,18.6,171
VIZ13,2013-05-02 09:00,2,18.6,18.6,18.44,18.46,244
VIZ13,2013-05-02 09:30,2,18.45,18.46,18.43,18.43,58
VIZ13,2013-05-02 10:00,2,18.4,18.42,18.39,18.39,13
VIZ13,2013-05-02 11:00,2,18.4,18.4,18.4,18.4,15
VIZ13,2013-05-02 11:30,2,18.4,18.4,18.4,18.4,2
VIZ13,2013-05-02 12:00,2,18.38,18.4,18.36,18.36,6
VIZ13,2013-05-02 12:30,2,18.35,18.36,18.35,18.36,2
VIZ13,2013-05-02 13:00,2,18.3,18.34,18.27,18.28,58
VIZ13,2013-05-02 14:00,2,18.3,18.32,18.29,18.3,21
VIZ13,2013-05-02 14:30,2,18.3,18.35,18.3,18.35,23
VIZ13,2013-05-02 15:00,2,18.35,18.45,18.34,18.45,35
VIZ13,2013-05-03 07:00,3,18.45,18.45,18.45,18.45,6
VIZ13,2013-05-03 07:30,3,18.45,18.45,18.2,18.25,93
VIZ13,2013-05-03 08:30,3,18.25,18.3,18.25,18.3,50
VIZ13,2013-05-03 09:00,3,18.35,18.35,18.25,18.25,14
VIZ13,2013-05-03 09:30,3,18.3,18.3,18.3,18.3,2
VIZ13,2013-05-03 10:00,3,18.33,18.33,18.3,18.3,3
VIZ13,2013-05-03 10:30,3,18.35,18.35,18.29,18.3,77
VIZ13,2013-05-03 11:00,3,18.3,18.3,18.29,18.29,7
VIZ13,2013-05-03 11:30,3,18.29,18.3,18.26,18.3,5
VIZ13,2013-05-03 12:00,3,18.3,18.35,18.3,18.34,23
VIZ13,2013-05-03 12:30,3,18.3,18.34,18.28,18.34,147
VIZ13,2013-05-03 13:00,3,18.34,18.34,18.32,18.32,20
VIZ13,2013-05-03 13:30,3,18.35,18.35,18.3,18.33,43
VIZ13,2013-05-03 14:00,3,18.35,18.44,18.35,18.4,120
VIZ13,2013-05-03 14:30,3,18.37,18.39,18.31,18.32,41
VIZ13,2013-05-03 15:00,3,18.31,18.35,18.2,18.2,59
VIZ13,2013-05-06 07:00,6,18.25,18.31,18.25,18.31,6
VIZ13,2013-05-06 07:30,6,18.32,18.32,18.32,18.32,1
VIZ13,2013-05-06 08:00,6,18.3,18.3,18.3,18.3,2
VIZ13,2013-05-06 08:30,6,18.29,18.29,18.29,18.29,1
VIZ13,2013-05-06 09:00,6,18.25,18.25,18.25,18.25,8
VIZ13,2013-05-06 09:30,6,18.2,18.22,18.19,18.21,21
VIZ13,2013-05-06 10:00,6,18.2,18.22,18.15,18.16,12
VIZ13,2013-05-06 10:30,6,18.15,18.16,18.15,18.15,7
VIZ13,2013-05-06 11:00,6,18.15,18.15,18.15,18.15,3
VIZ13,2013-05-06 13:00,6,18.1,18.13,18.05,18.08,55
VIZ13,2013-05-06 13:30,6,18.08,18.08,18.08,18.08,3
VIZ13,2013-05-06 14:00,6,18.08,18.08,18.08,18.08,2
VIZ13,2013-05-06 14:30,6,18.1,18.12,18.09,18.1,73
VIZ13,2013-05-06 15:00,6,18.1,18.1,17.96,18,45
VIZ13,2013-05-07 07:00,7,17.95,17.95,17.85,17.85,22
VIZ13,2013-05-07 07:30,7,17.85,17.85,17.85,17.85,5
VIZ13,2013-05-07 08:00,7,17.85,17.85,17.85,17.85,2
VIZ13,2013-05-07 08:30,7,17.83,17.85,17.83,17.85,50
VIZ13,2013-05-07 09:00,7,17.85,17.9,17.83,17.86,116
VIZ13,2013-05-07 09:30,7,17.85,17.85,17.83,17.85,13
VIZ13,2013-05-07 10:00,7,17.9,17.9,17.9,17.9,3
VIZ13,2013-05-07 11:00,7,17.86,17.86,17.86,17.86,10
VIZ13,2013-05-07 11:30,7,17.85,17.85,17.85,17.85,8
VIZ13,2013-05-07 12:00,7,17.8,17.85,17.8,17.85,17
VIZ13,2013-05-07 12:30,7,17.85,17.85,17.84,17.84,26
VIZ13,2013-05-07 13:00,7,17.85,17.85,17.84,17.84,36
VIZ13,2013-05-07 13:30,7,17.85,17.87,17.85,17.85,46
VIZ13,2013-05-07 14:30,7,17.85,17.85,17.78,17.8,201
VIZ13,2013-05-07 15:00,7,17.8,17.85,17.77,17.82,97
VIZ13,2013-05-08 07:00,8,17.8,17.83,17.8,17.83,12
VIZ13,2013-05-08 07:30,8,17.83,17.88,17.83,17.88,4
VIZ13,2013-05-08 08:00,8,17.89,17.89,17.89,17.89,1
VIZ13,2013-05-08 08:30,8,17.85,17.88,17.83,17.83,55
VIZ13,2013-05-08 09:00,8,17.83,17.83,17.8,17.8,30
VIZ13,2013-05-08 09:30,8,17.78,17.8,17.78,17.79,83
VIZ13,2013-05-08 10:00,8,17.78,17.86,17.77,17.84,101
VIZ13,2013-05-08 11:00,8,17.85,17.85,17.84,17.84,10
VIZ13,2013-05-08 13:30,8,17.9,18,17.87,18,26
VIZ13,2013-05-08 14:00,8,17.98,17.98,17.85,17.88,30
VIZ13,2013-05-08 14:30,8,17.86,17.88,17.84,17.84,8
VIZ13,2013-05-08 15:00,8,17.85,17.9,17.85,17.9,17
VIZ13,2013-05-09 07:30,9,18.05,18.05,18.05,18.05,1
VIZ13,2013-05-09 08:00,9,18,18,18,18,3
VIZ13,2013-05-09 08:30,9,17.95,17.95,17.9,17.95,11
VIZ13,2013-05-09 09:00,9,18,18.13,18,18.1,37
VIZ13,2013-05-09 09:30,9,18.05,18.08,18.03,18.08,26
VIZ13,2013-05-09 10:30,9,18,18.02,18,18.02,7
VIZ13,2013-05-09 11:00,9,18.03,18.05,18.03,18.05,10
VIZ13,2013-05-09 11:30,9,18,18,18,18,10
VIZ13,2013-05-09 12:00,9,18,18.01,17.98,18,4
VIZ13,2013-05-09 12:30,9,17.98,18.03,17.97,18.03,29
VIZ13,2013-05-09 13:00,9,18.03,18.07,18.02,18.05,51
VIZ13,2013-05-09 13:30,9,18.05,18.22,18.05,18.21,50
VIZ13,2013-05-09 14:00,9,18.22,18.25,17.99,18.04,46
VIZ13,2013-05-09 14:30,9,18.03,18.15,18.03,18.08,69
VIZ13,2013-05-09 15:00,9,18.05,18.13,18.05,18.05,30
VIZ13,2013-05-10 07:00,10,18.07,18.1,18.03,18.1,42
VIZ13,2013-05-10 07:30,10,18.1,18.1,18.1,18.1,3
VIZ13,2013-05-10 08:00,10,18.15,18.15,18.12,18.14,19
VIZ13,2013-05-10 08:30,10,18.1,18.18,18.09,18.18,48
VIZ13,2013-05-10 09:00,10,18.1,18.25,18.05,18.25,209
VIZ13,2013-05-10 09:30,10,18.2,18.3,18.2,18.2,27
VIZ13,2013-05-10 10:00,10,18.2,18.25,18.2,18.25,53
VIZ13,2013-05-10 10:30,10,18.2,18.3,18.2,18.3,33
VIZ13,2013-05-10 11:00,10,18.3,18.4,18.3,18.35,81
VIZ13,2013-05-10 11:30,10,18.35,18.35,18.3,18.3,8
VIZ13,2013-05-10 12:00,10,18.3,18.33,18.3,18.3,28
VIZ13,2013-05-10 12:30,10,18.35,18.35,18.35,18.35,4
VIZ13,2013-05-10 13:30,10,18.32,18.34,18.31,18.34,15
VIZ13,2013-05-10 14:00,10,18.33,18.33,18.31,18.31,2
VIZ13,2013-05-10 14:30,10,18.32,18.33,18.2,18.2,38
VIZ13,2013-05-10 15:00,10,18.23,18.3,18.19,18.3,182
VIZ13,2013-05-13 07:00,13,18.35,18.36,18.35,18.36,2
VIZ13,2013-05-13 07:30,13,18.35,18.35,18.35,18.35,14
VIZ13,2013-05-13 08:00,13,18.25,18.3,18.25,18.3,5
VIZ13,2013-05-13 08:30,13,18.3,18.45,18.3,18.41,54
VIZ13,2013-05-13 09:00,13,18.4,18.4,18.35,18.4,53
VIZ13,2013-05-13 09:30,13,18.35,18.35,18.3,18.33,87
VIZ13,2013-05-13 10:00,13,18.3,18.37,18.3,18.35,104
VIZ13,2013-05-13 10:30,13,18.3,18.3,18.24,18.25,63
VIZ13,2013-05-13 11:00,13,18.25,18.28,18.25,18.27,24
VIZ13,2013-05-13 12:00,13,18.35,18.37,18.35,18.37,8
VIZ13,2013-05-13 12:30,13,18.35,18.4,18.35,18.38,33
VIZ13,2013-05-13 13:00,13,18.38,18.38,18.35,18.35,17
VIZ13,2013-05-13 13:30,13,18.35,18.35,18.35,18.35,2
VIZ13,2013-05-13 14:00,13,18.35,18.35,18.35,18.35,2
VIZ13,2013-05-13 14:30,13,18.35,18.36,18.33,18.36,24
VIZ13,2013-05-13 15:00,13,18.36,18.36,18.32,18.33,23
VIZ13,2013-05-14 07:30,14,18.3,18.35,18.28,18.28,15
VIZ13,2013-05-14 08:00,14,18.3,18.3,18.3,18.3,1
VIZ13,2013-05-14 08:30,14,18.3,18.3,18.2,18.25,66
VIZ13,2013-05-14 09:00,14,18.25,18.25,18.25,18.25,2
VIZ13,2013-05-14 09:30,14,18.25,18.25,18.23,18.25,13
VIZ13,2013-05-14 10:00,14,18.2,18.25,18.2,18.23,69
VIZ13,2013-05-14 10:30,14,18.25,18.25,18.24,18.25,8
VIZ13,2013-05-14 11:00,14,18.23,18.25,18.23,18.25,12
VIZ13,2013-05-14 11:30,14,18.27,18.27,18.27,18.27,2
VIZ13,2013-05-14 12:30,14,18.25,18.29,18.24,18.29,28
VIZ13,2013-05-14 13:00,14,18.3,18.34,18.29,18.32,24
VIZ13,2013-05-14 13:30,14,18.3,18.3,18.3,18.3,4
VIZ13,2013-05-14 14:00,14,18.3,18.32,18.3,18.3,11
VIZ13,2013-05-14 14:30,14,18.25,18.28,18.23,18.23,9
VIZ13,2013-05-14 15:00,14,18.2,18.25,18.2,18.25,84
VIZ13,2013-05-15 07:00,15,18.35,18.36,18.34,18.35,25
VIZ13,2013-05-15 08:30,15,18.35,18.37,18.35,18.37,16
VIZ13,2013-05-15 09:00,15,18.37,18.39,18.35,18.37,18
VIZ13,2013-05-15 09:30,15,18.35,18.37,18.35,18.37,12
VIZ13,2013-05-15 10:00,15,18.37,18.38,18.29,18.3,110
VIZ13,2013-05-15 10:30,15,18.3,18.35,18.29,18.35,36
VIZ13,2013-05-15 11:00,15,18.35,18.45,18.35,18.43,30
VIZ13,2013-05-15 11:30,15,18.43,18.45,18.41,18.45,20
VIZ13,2013-05-15 12:30,15,18.45,18.45,18.42,18.42,33
VIZ13,2013-05-15 13:00,15,18.42,18.42,18.42,18.42,4
VIZ13,2013-05-15 13:30,15,18.42,18.46,18.42,18.46,85
VIZ13,2013-05-15 14:00,15,18.44,18.44,18.4,18.44,36
VIZ13,2013-05-15 14:30,15,18.44,18.45,18.35,18.38,44
VIZ13,2013-05-15 15:00,15,18.37,18.4,18.37,18.4,50
VIZ13,2013-05-16 07:00,16,18.35,18.35,18.33,18.33,5
VIZ13,2013-05-16 07:30,16,18.4,18.45,18.38,18.45,53
VIZ13,2013-05-16 08:00,16,18.45,18.45,18.45,18.45,2
VIZ13,2013-05-16 08:30,16,18.48,18.48,18.44,18.44,5
VIZ13,2013-05-16 09:00,16,18.45,18.5,18.45,18.49,81
VIZ13,2013-05-16 09:30,16,18.45,18.48,18.45,18.45,15
VIZ13,2013-05-16 10:00,16,18.4,18.4,18.33,18.37,100
VIZ13,2013-05-16 10:30,16,18.37,18.38,18.34,18.37,17
VIZ13,2013-05-16 11:00,16,18.4,18.4,18.38,18.39,18
VIZ13,2013-05-16 11:30,16,18.4,18.4,18.38,18.4,13
VIZ13,2013-05-16 12:00,16,18.38,18.38,18.38,18.38,2
VIZ13,2013-05-16 12:30,16,18.38,18.38,18.38,18.38,14
VIZ13,2013-05-16 13:00,16,18.38,18.4,18.38,18.38,40
VIZ13,2013-05-16 13:30,16,18.38,18.45,18.38,18.4,92
VIZ13,2013-05-16 14:00,16,18.42,18.56,18.42,18.52,51
VIZ13,2013-05-16 14:30,16,18.55,18.55,18.5,18.5,25
VIZ13,2013-05-16 15:00,16,18.55,18.61,18.55,18.61,29
VIZ13,2013-05-17 07:00,17,18.55,18.55,18.48,18.48,26
VIZ13,2013-05-17 07:30,17,18.48,18.5,18.47,18.47,26
VIZ13,2013-05-17 08:00,17,18.49,18.5,18.45,18.48,12
VIZ13,2013-05-17 08:30,17,18.5,18.5,18.45,18.48,87
VIZ13,2013-05-17 09:00,17,18.4,18.5,18.4,18.49,67
VIZ13,2013-05-17 09:30,17,18.47,18.6,18.45,18.57,172
VIZ13,2013-05-17 10:00,17,18.6,18.63,18.6,18.6,26
VIZ13,2013-05-17 10:30,17,18.6,18.64,18.59,18.64,14
VIZ13,2013-05-17 11:00,17,18.64,18.64,18.58,18.59,302
VIZ13,2013-05-17 11:30,17,18.6,18.6,18.58,18.6,3
VIZ13,2013-05-17 12:00,17,18.58,18.58,18.58,18.58,13
VIZ13,2013-05-17 12:30,17,18.57,18.57,18.53,18.55,50
VIZ13,2013-05-17 13:00,17,18.5,18.54,18.45,18.49,44
VIZ13,2013-05-17 13:30,17,18.45,18.49,18.45,18.48,19
VIZ13,2013-05-17 14:00,17,18.48,18.52,18.43,18.43,76
VIZ13,2013-05-17 14:30,17,18.45,18.46,18.41,18.46,50
VIZ13,2013-05-17 15:00,17,18.44,18.46,18.4,18.45,22
VIZ13,2013-05-20 07:00,20,18.5,18.5,18.44,18.5,29
VIZ13,2013-05-20 07:30,20,18.5,18.5,18.49,18.5,51
VIZ13,2013-05-20 08:00,20,18.5,18.51,18.5,18.51,6
VIZ13,2013-05-20 08:30,20,18.45,18.49,18.42,18.43,42
VIZ13,2013-05-20 09:00,20,18.43,18.43,18.39,18.43,43
VIZ13,2013-05-20 09:30,20,18.43,18.43,18.43,18.43,4
VIZ13,2013-05-20 10:00,20,18.4,18.43,18.4,18.43,18
VIZ13,2013-05-20 10:30,20,18.41,18.45,18.4,18.43,40
VIZ13,2013-05-20 11:00,20,18.45,18.55,18.43,18.55,79
VIZ13,2013-05-20 11:30,20,18.52,18.55,18.52,18.53,13
VIZ13,2013-05-20 12:30,20,18.55,18.6,18.55,18.55,5
VIZ13,2013-05-20 13:00,20,18.52,18.53,18.52,18.53,10
VIZ13,2013-05-20 13:30,20,18.5,18.55,18.5,18.55,8
VIZ13,2013-05-20 14:00,20,18.52,18.6,18.52,18.6,18
VIZ13,2013-05-20 14:30,20,18.6,18.62,18.56,18.62,106
VIZ13,2013-05-20 15:00,20,18.6,18.65,18.57,18.65,115
VIZ13,2013-05-21 07:00,21,18.65,18.65,18.65,18.65,3
VIZ13,2013-05-21 07:30,21,18.65,18.67,18.65,18.67,29
VIZ13,2013-05-21 08:00,21,18.67,18.67,18.57,18.61,88
VIZ13,2013-05-21 08:30,21,18.65,18.66,18.61,18.66,117
VIZ13,2013-05-21 09:00,21,18.65,18.83,18.63,18.8,82
VIZ13,2013-05-21 09:30,21,18.8,18.8,18.75,18.78,42
VIZ13,2013-05-21 10:00,21,18.77,18.77,18.68,18.7,145
VIZ13,2013-05-21 10:30,21,18.7,18.73,18.68,18.73,48
VIZ13,2013-05-21 11:00,21,18.7,18.72,18.7,18.71,9
VIZ13,2013-05-21 11:30,21,18.72,18.73,18.72,18.73,4
VIZ13,2013-05-21 12:00,21,18.73,18.73,18.73,18.73,67
VIZ13,2013-05-21 12:30,21,18.73,18.75,18.72,18.75,11
VIZ13,2013-05-21 13:00,21,18.8,18.85,18.8,18.85,15
VIZ13,2013-05-21 13:30,21,18.85,18.89,18.85,18.85,15
VIZ13,2013-05-21 14:00,21,18.85,18.97,18.84,18.95,147
VIZ13,2013-05-21 14:30,21,18.95,18.95,18.9,18.95,162
VIZ13,2013-05-21 15:00,21,18.94,19.02,18.93,19,162
VIZ13,2013-05-22 07:30,22,18.95,18.95,18.9,18.9,16
VIZ13,2013-05-22 08:00,22,18.9,18.91,18.9,18.9,15
VIZ13,2013-05-22 08:30,22,18.85,18.86,18.79,18.81,103
VIZ13,2013-05-22 09:00,22,18.8,18.85,18.69,18.74,92
VIZ13,2013-05-22 09:30,22,18.75,18.95,18.75,18.9,211
VIZ13,2013-05-22 10:00,22,18.9,18.9,18.74,18.79,120
VIZ13,2013-05-22 10:30,22,18.77,18.8,18.75,18.76,23
VIZ13,2013-05-22 11:00,22,18.78,18.8,18.74,18.77,424
VIZ13,2013-05-22 11:30,22,18.8,18.8,18.75,18.75,114
VIZ13,2013-05-22 12:00,22,18.75,18.85,18.75,18.85,31
VIZ13,2013-05-22 12:30,22,18.9,18.96,18.88,18.9,88
VIZ13,2013-05-22 13:00,22,18.85,19.06,18.83,18.95,143
VIZ13,2013-05-22 13:30,22,18.93,19,18.93,19,12
VIZ13,2013-05-22 14:00,22,18.92,18.95,18.83,18.95,249
VIZ13,2013-05-22 14:30,22,18.97,18.97,18.8,18.84,62
VIZ13,2013-05-22 15:00,22,18.81,18.85,18.75,18.85,318
VIZ13,2013-05-22 16:00,22,18.84,18.84,18.83,18.83,208
VIZ13,2013-05-23 07:00,23,19.2,19.35,19.19,19.35,56
VIZ13,2013-05-23 07:30,23,19.35,19.38,19.3,19.35,33
VIZ13,2013-05-23 08:00,23,19.37,19.45,19.35,19.41,72
VIZ13,2013-05-23 08:30,23,19.45,19.45,19.24,19.25,453
VIZ13,2013-05-23 09:00,23,19.25,19.3,18.97,19.04,137
VIZ13,2013-05-23 09:30,23,19.02,19.05,19,19.04,101
VIZ13,2013-05-23 10:00,23,19,19.02,18.8,18.88,234
VIZ13,2013-05-23 10:30,23,18.85,18.95,18.84,18.9,81
VIZ13,2013-05-23 11:00,23,18.85,18.9,18.84,18.9,40
VIZ13,2013-05-23 11:30,23,18.95,19.02,18.94,18.95,22
VIZ13,2013-05-23 12:00,23,19,19.1,19,19.1,12
VIZ13,2013-05-23 12:30,23,19.05,19.05,18.95,18.95,25
VIZ13,2013-05-23 13:00,23,18.92,18.92,18.88,18.89,29
VIZ13,2013-05-23 13:30,23,18.95,18.95,18.85,18.89,7
VIZ13,2013-05-23 14:00,23,18.9,19,18.87,18.9,24
VIZ13,2013-05-23 14:30,23,18.95,19.05,18.9,19,319
VIZ13,2013-05-23 15:00,23,18.98,19.05,18.97,19,286
VIZ13,2013-05-23 15:30,23,19.03,19.04,19.03,19.04,162
VIZ13,2013-05-24 07:00,24,19.07,19.07,19,19.05,20
VIZ13,2013-05-24 07:30,24,19.05,19.07,19.03,19.07,46
VIZ13,2013-05-24 08:00,24,19.05,19.1,19.05,19.1,54
VIZ13,2013-05-24 08:30,24,19.1,19.15,19.05,19.1,88
VIZ13,2013-05-24 09:00,24,19.15,19.15,19.05,19.05,221
VIZ13,2013-05-24 09:30,24,19.07,19.07,19,19,162
VIZ13,2013-05-24 10:00,24,19.03,19.05,18.99,19,71
VIZ13,2013-05-24 10:30,24,19.02,19.05,18.95,19,105
VIZ13,2013-05-24 11:00,24,19.05,19.05,19.05,19.05,12
VIZ13,2013-05-24 11:30,24,19.1,19.1,19.07,19.1,24
VIZ13,2013-05-24 12:00,24,19.1,19.11,19.06,19.06,14
VIZ13,2013-05-24 12:30,24,19.06,19.06,19,19,30
VIZ13,2013-05-24 13:00,24,19.1,19.1,19,19,34
VIZ13,2013-05-24 13:30,24,19,19,18.99,19,19
VIZ13,2013-05-24 14:00,24,18.99,19,18.94,18.95,66
VIZ13,2013-05-24 14:30,24,19,19.1,18.97,19,198
VIZ13,2013-05-24 15:00,24,19,19,18.95,19,251
VIZ13,2013-05-24 15:30,24,18.98,18.99,18.98,18.98,205
VIZ13,2013-05-28 07:00,28,18.85,18.9,18.85,18.9,10
VIZ13,2013-05-28 07:30,28,18.92,18.92,18.85,18.9,61
VIZ13,2013-05-28 08:00,28,18.9,18.9,18.85,18.85,3
VIZ13,2013-05-28 08:30,28,18.95,18.95,18.9,18.9,29
VIZ13,2013-05-28 09:00,28,18.93,18.93,18.8,18.85,112
VIZ13,2013-05-28 09:30,28,18.85,18.91,18.84,18.85,110
VIZ13,2013-05-28 10:00,28,18.9,18.91,18.8,18.85,62
VIZ13,2013-05-28 10:30,28,18.88,18.9,18.85,18.9,37
VIZ13,2013-05-28 11:00,28,18.95,18.95,18.85,18.9,56
VIZ13,2013-05-28 11:30,28,18.9,18.95,18.9,18.9,14
VIZ13,2013-05-28 12:00,28,18.85,18.86,18.8,18.86,36
VIZ13,2013-05-28 12:30,28,18.95,18.99,18.94,18.99,43
VIZ13,2013-05-28 13:00,28,19,19,18.95,19,31
VIZ13,2013-05-28 13:30,28,19.05,19.1,19,19.02,24
VIZ13,2013-05-28 14:00,28,18.95,19,18.9,18.95,56
VIZ13,2013-05-28 14:30,28,18.95,18.95,18.9,18.9,101
VIZ13,2013-05-28 15:00,28,18.91,18.95,18.85,18.85,394
VIZ13,2013-05-28 15:30,29,18.87,18.87,18.87,18.87,191
VIZ13,2013-05-29 07:00,29,19.1,19.1,19,19,60
VIZ13,2013-05-29 07:30,29,19.01,19.04,19,19,48
VIZ13,2013-05-29 08:00,29,19,19,18.97,18.99,49
VIZ13,2013-05-29 08:30,29,19,19.03,18.87,18.9,629
VIZ13,2013-05-29 09:00,29,18.9,18.97,18.85,18.96,312
VIZ13,2013-05-29 09:30,29,18.92,18.99,18.92,18.96,58
VIZ13,2013-05-29 10:00,29,18.95,18.98,18.9,18.9,96
VIZ13,2013-05-29 10:30,29,18.9,18.9,18.85,18.85,69
VIZ13,2013-05-29 11:00,29,18.85,18.85,18.8,18.8,28
VIZ13,2013-05-29 11:30,29,18.8,18.85,18.8,18.85,68
VIZ13,2013-05-29 12:00,29,18.85,18.87,18.75,18.77,31
VIZ13,2013-05-29 12:30,29,18.78,18.8,18.7,18.73,98
VIZ13,2013-05-29 13:00,29,18.74,18.75,18.7,18.7,49
VIZ13,2013-05-29 13:30,29,18.7,18.75,18.65,18.7,137
VIZ13,2013-05-29 14:00,29,18.74,18.76,18.7,18.7,81
VIZ13,2013-05-29 14:30,29,18.7,18.78,18.68,18.76,146
VIZ13,2013-05-29 15:00,29,18.77,18.9,18.75,18.85,500
VIZ13,2013-05-29 15:30,29,18.87,18.87,18.86,18.87,232
VIZ13,2013-05-30 07:00,30,18.85,19.02,18.85,18.99,73
VIZ13,2013-05-30 07:30,30,19,19.06,18.98,19.02,130
VIZ13,2013-05-30 08:00,30,19,19,18.95,18.98,57
VIZ13,2013-05-30 08:30,30,19,19,18.8,18.8,222
VIZ13,2013-05-30 09:00,30,18.85,18.98,18.85,18.95,151
VIZ13,2013-05-30 09:30,30,18.95,19.03,18.95,19,144
VIZ13,2013-05-30 10:00,30,18.95,19.05,18.95,19,81
VIZ13,2013-05-30 10:30,30,19,19,18.9,18.9,62
VIZ13,2013-05-30 11:00,30,18.95,19,18.93,19,80
VIZ13,2013-05-30 11:30,30,18.95,18.97,18.9,18.9,34
VIZ13,2013-05-30 12:00,30,18.9,18.9,18.85,18.85,12
VIZ13,2013-05-30 12:30,30,18.85,18.88,18.77,18.79,147
VIZ13,2013-05-30 13:00,30,18.78,18.8,18.75,18.75,80
VIZ13,2013-05-30 13:30,30,18.75,18.79,18.75,18.75,25
VIZ13,2013-05-30 14:00,30,18.78,18.85,18.75,18.85,31
VIZ13,2013-05-30 14:30,30,18.82,18.92,18.8,18.88,274
VIZ13,2013-05-30 15:00,30,18.89,18.95,18.85,18.95,317
VIZ13,2013-05-30 15:30,30,18.93,18.94,18.93,18.93,141
VIZ13,2013-05-31 07:00,31,19.1,19.1,19.05,19.05,21
VIZ13,2013-05-31 07:30,31,19.05,19.05,19,19,11
VIZ13,2013-05-31 08:00,31,19.05,19.05,19.05,19.05,2
VIZ13,2013-05-31 08:30,31,19.01,19.01,18.85,18.98,113
VIZ13,2013-05-31 09:00,31,18.95,19.03,18.9,18.95,106
VIZ13,2013-05-31 09:30,31,18.9,18.9,18.85,18.9,26
VIZ13,2013-05-31 10:00,31,18.9,18.9,18.8,18.9,122
VIZ13,2013-05-31 10:30,31,18.88,18.9,18.88,18.88,7
VIZ13,2013-05-31 11:00,31,18.9,18.96,18.85,18.95,264
VIZ13,2013-05-31 11:30,31,18.9,19,18.9,18.94,58
VIZ13,2013-05-31 12:00,31,18.9,18.94,18.9,18.9,89
VIZ13,2013-05-31 12:30,31,18.94,19,18.9,18.9,215
VIZ13,2013-05-31 13:00,31,18.95,18.97,18.9,18.97,54
VIZ13,2013-05-31 13:30,31,18.97,19.07,18.95,19.05,106
VIZ13,2013-05-31 14:00,31,19,19.05,19,19.03,68
VIZ13,2013-05-31 14:30,31,19.04,19.15,19,19.15,173
VIZ13,2013-05-31 15:00,31,19.15,19.27,19.12,19.25,609
VIZ13,2013-05-31 15:30,31,19.29,19.29,19.28,19.28,162
VIZ13,2013-06-03 07:00,3,19.1,19.2,19.1,19.18,31
VIZ13,2013-06-03 07:30,3,19.17,19.2,19.15,19.17,25
VIZ13,2013-06-03 08:00,3,19.15,19.16,19.1,19.16,11
VIZ13,2013-06-03 08:30,3,19.2,19.38,19.1,19.32,233
VIZ13,2013-06-03 09:00,3,19.33,19.45,19.27,19.38,192
VIZ13,2013-06-03 09:30,3,19.4,19.48,19.3,19.4,256
VIZ13,2013-06-03 10:00,3,19.41,19.5,19.4,19.5,114
VIZ13,2013-06-03 10:30,3,19.5,19.55,19.45,19.45,80
VIZ13,2013-06-03 11:00,3,19.5,19.57,19.45,19.52,149
VIZ13,2013-06-03 11:30,3,19.5,19.53,19.5,19.5,63
VIZ13,2013-06-03 12:00,3,19.5,19.53,19.45,19.53,152
VIZ13,2013-06-03 12:30,3,19.5,19.55,19.45,19.5,141
VIZ13,2013-06-03 13:00,3,19.5,19.51,19.43,19.45,593
VIZ13,2013-06-03 13:30,3,19.45,19.47,19.4,19.42,127
VIZ13,2013-06-03 14:00,3,19.42,19.42,19.35,19.4,110
VIZ13,2013-06-03 14:30,3,19.35,19.4,19.31,19.31,418
VIZ13,2013-06-03 15:00,3,19.35,19.45,19.31,19.4,326
VIZ13,2013-06-04 07:00,4,19.4,19.4,19.35,19.35,26
VIZ13,2013-06-04 07:30,4,19.36,19.4,19.35,19.37,17
VIZ13,2013-06-04 08:00,4,19.37,19.4,19.34,19.35,22
VIZ13,2013-06-04 08:30,4,19.4,19.4,19.3,19.35,155
VIZ13,2013-06-04 09:00,4,19.35,19.37,19.3,19.31,74
VIZ13,2013-06-04 09:30,4,19.3,19.4,19.25,19.35,321
VIZ13,2013-06-04 10:00,4,19.4,19.42,19.25,19.33,303
VIZ13,2013-06-04 10:30,4,19.35,19.4,19.3,19.33,81
VIZ13,2013-06-04 11:00,4,19.3,19.4,19.3,19.35,89
VIZ13,2013-06-04 11:30,4,19.4,19.4,19.3,19.3,73
VIZ13,2013-06-04 12:00,4,19.35,19.45,19.3,19.43,163
VIZ13,2013-06-04 12:30,4,19.45,19.55,19.4,19.4,121
VIZ13,2013-06-04 13:00,4,19.4,19.55,19.4,19.5,96
VIZ13,2013-06-04 13:30,4,19.48,19.55,19.4,19.45,90
VIZ13,2013-06-04 14:00,4,19.45,19.5,19.45,19.5,58
VIZ13,2013-06-04 14:30,4,19.47,19.48,19.3,19.35,191
VIZ13,2013-06-04 15:00,4,19.35,19.45,19.3,19.41,416
VIZ13,2013-06-04 15:30,4,19.42,19.43,19.42,19.43,198
VIZ13,2013-06-05 07:00,5,19.56,19.6,19.55,19.55,18
VIZ13,2013-06-05 07:30,5,19.63,19.65,19.57,19.6,45
VIZ13,2013-06-05 08:00,5,19.55,19.57,19.55,19.57,28
VIZ13,2013-06-05 08:30,5,19.6,19.66,19.4,19.53,616
VIZ13,2013-06-05 09:00,5,19.5,19.62,19.45,19.6,208
VIZ13,2013-06-05 09:30,5,19.55,19.65,19.55,19.63,236
VIZ13,2013-06-05 10:00,5,19.63,19.67,19.6,19.6,173
VIZ13,2013-06-05 10:30,5,19.63,19.65,19.6,19.64,108
VIZ13,2013-06-05 11:00,5,19.67,19.71,19.65,19.71,106
VIZ13,2013-06-05 11:30,5,19.7,19.8,19.7,19.7,72
VIZ13,2013-06-05 12:00,5,19.75,19.75,19.65,19.65,102
VIZ13,2013-06-05 12:30,5,19.65,19.65,19.55,19.64,209
VIZ13,2013-06-05 13:00,5,19.66,19.7,19.6,19.7,59
VIZ13,2013-06-05 13:30,5,19.73,19.75,19.6,19.63,232
VIZ13,2013-06-05 14:00,5,19.65,19.75,19.6,19.64,294
VIZ13,2013-06-05 14:30,5,19.65,19.7,19.55,19.6,537
VIZ13,2013-06-05 15:00,5,19.63,19.65,19.55,19.65,300
VIZ13,2013-06-06 07:00,6,19.55,19.6,19.53,19.58,66
VIZ13,2013-06-06 07:30,6,19.6,19.68,19.6,19.68,95
VIZ13,2013-06-06 08:00,6,19.65,19.71,19.65,19.68,25
VIZ13,2013-06-06 08:30,6,19.73,19.78,19.57,19.67,103
VIZ13,2013-06-06 09:00,6,19.65,19.75,19.63,19.7,329
VIZ13,2013-06-06 09:30,6,19.65,19.7,19.6,19.65,280
VIZ13,2013-06-06 10:00,6,19.68,19.68,19.6,19.65,115
VIZ13,2013-06-06 10:30,6,19.65,19.7,19.6,19.69,179
VIZ13,2013-06-06 11:00,6,19.7,20.04,19.7,19.91,564
VIZ13,2013-06-06 11:30,6,19.95,19.98,19.84,19.9,332
VIZ13,2013-06-06 12:00,6,19.85,19.87,19.8,19.87,143
VIZ13,2013-06-06 12:30,6,19.85,19.87,19.7,19.7,74
VIZ13,2013-06-06 13:00,6,19.79,19.82,19.75,19.77,54
VIZ13,2013-06-06 13:30,6,19.8,19.83,19.7,19.75,144
VIZ13,2013-06-06 14:00,6,19.7,19.78,19.65,19.68,197
VIZ13,2013-06-06 14:30,6,19.65,19.7,19.5,19.5,533
VIZ13,2013-06-06 15:00,6,19.5,19.55,19.4,19.55,840
VIZ13,2013-06-06 15:30,6,19.52,19.52,19.51,19.51,82
VIZ13,2013-06-07 07:00,7,19.5,19.6,19.5,19.55,87
VIZ13,2013-06-07 07:30,7,19.59,19.62,19.25,19.35,293
VIZ13,2013-06-07 08:00,7,19.39,19.4,19.33,19.38,88
VIZ13,2013-06-07 08:30,7,19.4,19.45,19.35,19.35,210
VIZ13,2013-06-07 09:00,7,19.3,19.33,19.15,19.2,155
VIZ13,2013-06-07 09:30,7,19.22,19.3,19.2,19.3,85
VIZ13,2013-06-07 10:00,7,19.27,19.3,19.2,19.24,34
VIZ13,2013-06-07 10:30,7,19.25,19.3,19.15,19.3,109
VIZ13,2013-06-07 11:00,7,19.3,19.35,19.25,19.35,15
VIZ13,2013-06-07 11:30,7,19.35,19.35,19.25,19.25,31
VIZ13,2013-06-07 12:00,7,19.32,19.32,19.25,19.25,16
VIZ13,2013-06-07 12:30,7,19.35,19.35,19.35,19.35,7
VIZ13,2013-06-07 13:00,7,19.36,19.45,19.35,19.45,66
VIZ13,2013-06-07 13:30,7,19.42,19.43,19.35,19.35,33
VIZ13,2013-06-07 14:00,7,19.4,19.43,19.32,19.38,46
VIZ13,2013-06-07 14:30,7,19.37,19.37,19.25,19.27,188
VIZ13,2013-06-07 15:00,7,19.28,19.45,19.28,19.45,626
VIZ13,2013-06-07 15:30,7,19.42,19.43,19.42,19.42,171
VIZ13,2013-06-10 07:00,10,19.3,19.35,19.29,19.35,90
VIZ13,2013-06-10 07:30,10,19.35,19.35,19.3,19.3,18
VIZ13,2013-06-10 08:00,10,19.3,19.32,19.25,19.25,58
VIZ13,2013-06-10 08:30,10,19.25,19.3,19.24,19.28,84
VIZ13,2013-06-10 09:00,10,19.3,19.33,19.15,19.15,184
VIZ13,2013-06-10 09:30,10,19.15,19.2,19.1,19.15,42
VIZ13,2013-06-10 10:00,10,19.17,19.17,19.1,19.15,27
VIZ13,2013-06-10 10:30,10,19.15,19.2,19.15,19.15,42
VIZ13,2013-06-10 11:00,10,19.2,19.23,19.18,19.23,13
VIZ13,2013-06-10 11:30,10,19.22,19.25,19.22,19.25,41
VIZ13,2013-06-10 12:00,10,19.25,19.27,19.2,19.2,26
VIZ13,2013-06-10 12:30,10,19.27,19.35,19.25,19.28,93
VIZ13,2013-06-10 13:00,10,19.27,19.35,19.2,19.2,145
VIZ13,2013-06-10 13:30,10,19.21,19.25,19.2,19.24,35
VIZ13,2013-06-10 14:00,10,19.25,19.3,19.23,19.25,30
VIZ13,2013-06-10 14:30,10,19.25,19.3,19.15,19.2,383
VIZ13,2013-06-10 15:00,10,19.15,19.2,19.1,19.15,203
VIZ13,2013-06-10 15:30,10,19.17,19.19,19.17,19.18,215
VIZ13,2013-06-11 07:00,11,19.45,19.6,19.43,19.58,83
VIZ13,2013-06-11 07:30,11,19.6,19.67,19.55,19.55,139
VIZ13,2013-06-11 08:00,11,19.55,19.55,19.5,19.55,7
VIZ13,2013-06-11 08:30,11,19.55,19.55,19.4,19.4,466
VIZ13,2013-06-11 09:00,11,19.4,19.5,19.25,19.45,100
VIZ13,2013-06-11 09:30,11,19.45,19.5,19.4,19.49,152
VIZ13,2013-06-11 11:30,11,19.52,19.53,19.5,19.5,3
VIZ13,2013-06-11 12:00,11,19.55,19.59,19.55,19.59,33
VIZ13,2013-06-11 12:30,11,19.6,19.61,19.55,19.6,99
VIZ13,2013-06-11 13:00,11,19.61,19.64,19.55,19.55,123
VIZ13,2013-06-11 13:30,11,19.6,19.65,19.55,19.61,44
VIZ13,2013-06-11 14:00,11,19.62,19.7,19.6,19.65,140
VIZ13,2013-06-11 14:30,11,19.64,19.8,19.64,19.7,277
VIZ13,2013-06-11 15:00,11,19.74,19.8,19.66,19.7,652
VIZ13,2013-06-11 15:30,11,19.69,19.7,19.68,19.68,154
VIZ13,2013-06-12 07:00,12,19.51,19.51,19.45,19.45,12
VIZ13,2013-06-12 07:30,12,19.47,19.5,19.45,19.5,62
VIZ13,2013-06-12 08:00,12,19.45,19.48,19.45,19.48,13
VIZ13,2013-06-12 08:30,12,19.45,19.62,19.39,19.6,555
VIZ13,2013-06-12 09:00,12,19.6,19.7,19.5,19.5,321
VIZ13,2013-06-12 09:30,12,19.5,19.8,19.44,19.8,574
VIZ13,2013-06-12 10:00,12,19.8,19.83,19.65,19.73,398
VIZ13,2013-06-12 10:30,12,19.75,20.04,19.75,20,175
VIZ13,2013-06-12 11:00,12,19.95,20.04,19.9,19.9,75
VIZ13,2013-06-12 11:30,12,19.95,19.95,19.8,19.8,81
VIZ13,2013-06-12 12:00,12,19.8,19.9,19.8,19.82,169
VIZ13,2013-06-12 12:30,12,19.8,19.93,19.75,19.92,98
VIZ13,2013-06-12 13:00,12,19.9,20.05,19.9,19.95,218
VIZ13,2013-06-12 13:30,12,19.95,20.02,19.9,19.95,93
VIZ13,2013-06-12 14:00,12,20.04,20.21,20,20.15,214
VIZ13,2013-06-12 14:30,12,20.25,20.25,20.1,20.1,396
VIZ13,2013-06-12 15:00,12,20.12,20.25,20.12,20.2,1912
VIZ13,2013-06-12 15:30,12,20.23,20.24,20.23,20.24,213
VIZ13,2013-06-13 07:00,13,20.27,20.28,20.2,20.2,55
VIZ13,2013-06-13 07:30,13,20.2,20.2,20.05,20.05,47
VIZ13,2013-06-13 08:00,13,20.04,20.1,19.95,20.08,147
VIZ13,2013-06-13 08:30,13,20.05,20.15,19.96,20,320
VIZ13,2013-06-13 09:00,13,20,20.03,19.95,20,209
VIZ13,2013-06-13 09:30,13,19.97,19.99,19.88,19.93,88
VIZ13,2013-06-13 10:00,13,19.95,20,19.92,19.95,19
VIZ13,2013-06-13 10:30,13,19.9,20.09,19.9,20.05,203
VIZ13,2013-06-13 11:00,13,20,20.13,20,20,262
VIZ13,2013-06-13 11:30,13,20.01,20.05,19.9,19.9,259
VIZ13,2013-06-13 12:00,13,19.86,20.02,19.86,20.01,65
VIZ13,2013-06-13 12:30,13,19.99,20.05,19.99,20,69
VIZ13,2013-06-13 13:00,13,19.95,19.95,19.9,19.92,60
VIZ13,2013-06-13 13:30,13,19.9,20,19.9,19.95,83
VIZ13,2013-06-13 14:00,13,19.9,19.92,19.85,19.85,126
VIZ13,2013-06-13 14:30,13,19.85,19.87,19.7,19.82,218
VIZ13,2013-06-13 15:00,13,19.8,19.85,19.79,19.85,681
VIZ13,2013-06-13 15:30,13,19.83,19.83,19.82,19.83,270
VIZ13,2013-06-14 07:00,14,19.85,19.95,19.85,19.95,23
VIZ13,2013-06-14 07:30,14,19.92,19.95,19.9,19.9,17
VIZ13,2013-06-14 08:00,14,19.9,19.9,19.83,19.85,177
VIZ13,2013-06-14 08:30,14,19.85,19.93,19.7,19.7,423
VIZ13,2013-06-14 09:00,14,19.72,19.87,19.65,19.83,651
VIZ13,2013-06-14 09:30,14,19.8,20,19.77,19.98,273
VIZ13,2013-06-14 10:00,14,20,20.02,19.9,19.91,192
VIZ13,2013-06-14 10:30,14,19.95,20.15,19.94,20.05,117
VIZ13,2013-06-14 11:00,14,20.1,20.15,20.05,20.07,315
VIZ13,2013-06-14 11:30,14,20.09,20.19,20.08,20.17,133
VIZ13,2013-06-14 12:00,14,20.2,20.26,20.2,20.26,140
VIZ13,2013-06-14 12:30,14,20.21,20.25,20.15,20.17,193
VIZ13,2013-06-14 13:00,14,20.15,20.17,20.05,20.05,37
VIZ13,2013-06-14 13:30,14,20.1,20.2,20.09,20.19,59
VIZ13,2013-06-14 14:00,14,20.1,20.14,20.04,20.05,150
VIZ13,2013-06-14 14:30,14,20.1,20.25,20.1,20.25,253
VIZ13,2013-06-14 15:00,14,20.25,20.35,20.23,20.3,543
VIZ13,2013-06-14 15:30,14,20.33,20.34,20.33,20.33,193
VIZ13,2013-06-17 07:00,17,20.1,20.1,19.98,19.98,73
VIZ13,2013-06-17 07:30,17,19.98,20,19.9,19.95,318
VIZ13,2013-06-17 08:00,17,19.95,20,19.95,20,3
VIZ13,2013-06-17 08:30,17,19.95,20.07,19.95,20.05,469
VIZ13,2013-06-17 09:00,17,20.05,20.1,19.98,20,321
VIZ13,2013-06-17 09:30,17,19.98,19.98,19.9,19.93,122
VIZ13,2013-06-17 10:00,17,19.94,19.95,19.91,19.95,37
VIZ13,2013-06-17 10:30,17,19.95,20,19.94,19.99,25
VIZ13,2013-06-17 11:00,17,19.98,20.04,19.98,20.02,42
VIZ13,2013-06-17 11:30,17,20.02,20.03,19.98,20,116
VIZ13,2013-06-17 12:00,17,20,20.05,20,20.05,14
VIZ13,2013-06-17 12:30,17,20.02,20.05,20,20.03,76
VIZ13,2013-06-17 13:00,17,20.04,20.27,20.01,20.2,295
VIZ13,2013-06-17 13:30,17,20.2,20.22,20.12,20.13,153
VIZ13,2013-06-17 14:00,17,20.13,20.15,20.04,20.1,237
VIZ13,2013-06-17 14:30,17,20.1,20.1,20,20.06,374
VIZ13,2013-06-17 15:00,17,20.07,20.2,20.05,20.2,1220
VIZ13,2013-06-17 15:30,17,20.18,20.19,20.18,20.19,198
VIZ13,2013-06-18 07:00,18,20.15,20.18,20.11,20.15,70
VIZ13,2013-06-18 07:30,18,20.14,20.14,20.04,20.07,71
VIZ13,2013-06-18 08:00,18,20.07,20.09,20.05,20.09,40
VIZ13,2013-06-18 08:30,18,20.1,20.17,20.07,20.11,214
VIZ13,2013-06-18 09:00,18,20.15,20.15,20.05,20.05,177
VIZ13,2013-06-18 09:30,18,20.07,20.07,19.98,20.05,748
VIZ13,2013-06-18 10:00,18,20.05,20.1,19.99,20,340
VIZ13,2013-06-18 10:30,18,20.05,20.05,19.98,19.99,224
VIZ13,2013-06-18 11:00,18,20.03,20.1,20.03,20.05,22
VIZ13,2013-06-18 11:30,18,20.1,20.1,19.99,20,42
VIZ13,2013-06-18 12:00,18,20,20.05,19.98,20.03,336
VIZ13,2013-06-18 12:30,18,20.03,20.05,20.03,20.03,24
VIZ13,2013-06-18 13:00,18,20.05,20.05,19.98,19.98,62
VIZ13,2013-06-18 13:30,18,19.98,20,19.98,20,14
VIZ13,2013-06-18 14:00,18,20,20.1,19.98,20.05,250
VIZ13,2013-06-18 14:30,18,20.05,20.15,20.05,20.13,692
VIZ13,2013-06-18 15:00,18,20.13,20.2,20.1,20.15,1285
VIZ13,2013-06-18 15:30,18,20.18,20.18,20.18,20.18,178
VIZ13,2013-06-19 07:00,19,20.15,20.16,20.13,20.16,68
VIZ13,2013-06-19 07:30,19,20.15,20.15,20.15,20.15,22
VIZ13,2013-06-19 08:00,19,20.15,20.22,20.15,20.2,81
VIZ13,2013-06-19 08:30,19,20.2,20.28,20.15,20.15,563
VIZ13,2013-06-19 09:00,19,20.23,20.23,20.08,20.08,150
VIZ13,2013-06-19 09:30,19,20.08,20.13,20.04,20.05,369
VIZ13,2013-06-19 10:00,19,20.05,20.05,19.93,19.95,93
VIZ13,2013-06-19 10:30,19,19.93,19.93,19.85,19.9,123
VIZ13,2013-06-19 11:30,19,19.9,19.9,19.8,19.83,177
VIZ13,2013-06-19 12:00,19,19.81,19.85,19.74,19.75,111
VIZ13,2013-06-19 12:30,19,19.77,19.8,19.74,19.75,14
VIZ13,2013-06-19 13:00,19,19.73,19.82,19.5,19.69,1011
VIZ13,2013-06-19 13:30,19,19.7,20,19.6,20,596
VIZ13,2013-06-19 14:00,19,20,20.07,19.8,19.8,525
VIZ13,2013-06-19 14:30,19,19.8,20.12,19.79,20.1,751
VIZ13,2013-06-19 15:00,19,20.1,20.2,20.03,20.15,784
VIZ13,2013-06-19 15:30,19,20.12,20.13,20.11,20.13,92
VIZ13,2013-06-20 07:00,20,20.3,20.5,20.25,20.25,287
VIZ13,2013-06-20 07:30,20,20.3,20.35,20.29,20.35,9
VIZ13,2013-06-20 08:00,20,20.35,20.56,20.35,20.55,145
VIZ13,2013-06-20 08:30,20,20.6,20.73,20.4,20.45,1088
VIZ13,2013-06-20 09:00,20,20.44,20.64,20.38,20.64,694
VIZ13,2013-06-20 09:30,20,20.65,20.78,20.5,20.55,550
VIZ13,2013-06-20 10:00,20,20.6,20.82,20.6,20.65,171
VIZ13,2013-06-20 10:30,20,20.65,20.73,20.5,20.58,149
VIZ13,2013-06-20 11:00,20,20.58,20.58,20.45,20.55,461
VIZ13,2013-06-20 11:30,20,20.55,20.65,20.5,20.65,113
VIZ13,2013-06-20 12:00,20,20.65,20.76,20.64,20.7,170
VIZ13,2013-06-20 12:30,20,20.65,20.7,20.6,20.6,55
VIZ13,2013-06-20 13:00,20,20.65,21.03,20.62,21.03,665
VIZ13,2013-06-20 13:30,20,21.05,21.09,20.8,21.03,307
VIZ13,2013-06-20 14:00,20,21,21,20.8,20.9,651
VIZ13,2013-06-20 14:30,20,20.88,21.25,20.87,20.95,1483
VIZ13,2013-06-20 15:00,20,20.95,21.02,20.75,20.85,1773
VIZ13,2013-06-20 15:30,20,20.83,20.85,20.83,20.85,197
VIZ13,2013-06-21 07:00,21,20.5,20.52,20.25,20.37,237
VIZ13,2013-06-21 07:30,21,20.45,20.5,20.4,20.4,113
VIZ13,2013-06-21 08:00,21,20.45,20.45,20.4,20.4,37
VIZ13,2013-06-21 08:30,21,20.4,20.6,20.32,20.6,537
VIZ13,2013-06-21 09:00,21,20.6,20.95,20.5,20.92,705
VIZ13,2013-06-21 09:30,21,20.95,21.15,20.85,20.88,533
VIZ13,2013-06-21 10:00,21,20.85,21.03,20.81,21,265
VIZ13,2013-06-21 10:30,21,21.05,21.22,21,21.12,621
VIZ13,2013-06-21 11:00,21,21.05,21.07,20.9,21.05,162
VIZ13,2013-06-21 11:30,21,21.01,21.05,20.62,20.67,206
VIZ13,2013-06-21 12:00,21,20.66,20.75,20.55,20.67,320
VIZ13,2013-06-21 12:30,21,20.65,20.75,20.52,20.75,54
VIZ13,2013-06-21 13:00,21,20.72,20.75,20.6,20.65,137
VIZ13,2013-06-21 13:30,21,20.6,20.62,20.53,20.55,152
VIZ13,2013-06-21 14:00,21,20.55,20.58,20.45,20.5,512
VIZ13,2013-06-21 14:30,21,20.48,20.7,20.46,20.61,682
VIZ13,2013-06-21 15:00,21,20.61,20.82,20.56,20.8,1186
VIZ13,2013-06-21 15:30,21,20.8,20.81,20.8,20.81,151
VIZ13,2013-06-24 07:00,24,21.15,21.32,21.11,21.28,188
VIZ13,2013-06-24 07:30,24,21.25,21.25,21.15,21.17,78
VIZ13,2013-06-24 08:00,24,21.2,21.3,21.2,21.29,340
VIZ13,2013-06-24 08:30,24,21.3,21.6,21.24,21.44,1046
VIZ13,2013-06-24 09:00,24,21.43,21.55,21.32,21.4,794
VIZ13,2013-06-24 09:30,24,21.41,21.45,21.1,21.18,484
VIZ13,2013-06-24 10:00,24,21.2,21.44,21.18,21.42,158
VIZ13,2013-06-24 10:30,24,21.4,21.4,21.2,21.2,162
VIZ13,2013-06-24 11:00,24,21.2,21.43,21.2,21.35,375
VIZ13,2013-06-24 11:30,24,21.34,21.34,21.16,21.2,114
VIZ13,2013-06-24 12:00,24,21.2,21.35,21.13,21.25,137
VIZ13,2013-06-24 12:30,24,21.2,21.37,21.18,21.2,683
VIZ13,2013-06-24 13:00,24,21.2,21.28,21.04,21.1,152
VIZ13,2013-06-24 13:30,24,21.15,21.25,21.07,21.2,482
VIZ13,2013-06-24 14:00,24,21.2,21.4,21.15,21.33,123
VIZ13,2013-06-24 14:30,24,21.3,21.5,21.27,21.45,476
VIZ13,2013-06-24 15:00,24,21.45,21.5,21.3,21.35,1331
VIZ13,2013-06-24 15:30,24,21.33,21.33,21.33,21.33,189
VIZ13,2013-06-25 07:00,25,21.08,21.15,21,21.05,154
VIZ13,2013-06-25 07:30,25,21,21.02,20.96,20.98,174
VIZ13,2013-06-25 08:00,25,20.95,20.98,20.88,20.88,150
VIZ13,2013-06-25 08:30,25,20.9,21.25,20.87,21.17,398
VIZ13,2013-06-25 09:00,25,21.2,21.29,21.1,21.2,344
VIZ13,2013-06-25 09:30,25,21.25,21.29,21.1,21.1,229
VIZ13,2013-06-25 10:00,25,21.13,21.27,21.09,21.27,154
VIZ13,2013-06-25 10:30,25,21.25,21.37,21.23,21.32,225
VIZ13,2013-06-25 11:00,25,21.35,21.35,21.25,21.28,64
VIZ13,2013-06-25 11:30,25,21.3,21.32,21.3,21.3,52
VIZ13,2013-06-25 12:00,25,21.35,21.43,21.35,21.42,51
VIZ13,2013-06-25 12:30,25,21.45,21.45,21.34,21.34,75
VIZ13,2013-06-25 13:00,25,21.35,21.35,21.32,21.35,56
VIZ13,2013-06-25 13:30,25,21.35,21.45,21.33,21.45,169
VIZ13,2013-06-25 14:00,25,21.43,21.44,21.35,21.35,146
VIZ13,2013-06-25 14:30,25,21.3,21.35,21.25,21.28,453
VIZ13,2013-06-25 15:00,25,21.25,21.37,21.24,21.3,1353
VIZ13,2013-06-25 15:30,25,21.27,21.28,21.27,21.27,123
VIZ13,2013-06-26 07:00,26,21.05,21.11,21.05,21.09,86
VIZ13,2013-06-26 07:30,26,21.1,21.1,21.1,21.1,64
VIZ13,2013-06-26 08:00,26,21.15,21.15,21.1,21.1,151
VIZ13,2013-06-26 08:30,26,21.15,21.27,21.1,21.15,366
VIZ13,2013-06-26 09:00,26,21.13,21.26,21.12,21.25,230
VIZ13,2013-06-26 09:30,26,21.25,21.35,21.25,21.35,192
VIZ13,2013-06-26 10:00,26,21.35,21.45,21.3,21.35,159
VIZ13,2013-06-26 10:30,26,21.35,21.35,21.25,21.3,140
VIZ13,2013-06-26 11:00,26,21.3,21.3,21.2,21.27,85
VIZ13,2013-06-26 11:30,26,21.3,21.3,21.23,21.28,163
VIZ13,2013-06-26 12:00,26,21.3,21.35,21.2,21.2,205
VIZ13,2013-06-26 12:30,26,21.2,21.26,21.2,21.24,217
VIZ13,2013-06-26 13:00,26,21.25,21.3,21.23,21.3,104
VIZ13,2013-06-26 13:30,26,21.3,21.3,21.25,21.3,207
VIZ13,2013-06-26 14:00,26,21.26,21.4,21.21,21.4,236
VIZ13,2013-06-26 14:30,26,21.3,21.35,21.25,21.3,597
VIZ13,2013-06-26 15:00,26,21.3,21.4,21.28,21.4,1089
VIZ13,2013-06-26 15:30,26,21.38,21.38,21.37,21.38,100
VIZ13,2013-06-27 07:00,27,21.2,21.23,21.12,21.15,177
VIZ13,2013-06-27 07:30,27,21.14,21.15,21.08,21.08,194
VIZ13,2013-06-27 08:00,27,21.08,21.1,21.05,21.1,118
VIZ13,2013-06-27 08:30,27,21.12,21.2,21.1,21.13,329
VIZ13,2013-06-27 09:00,27,21.1,21.25,21.02,21.04,1310
VIZ13,2013-06-27 09:30,27,21.02,21.15,21.02,21.05,505
VIZ13,2013-06-27 10:00,27,21,21.1,20.99,21.05,263
VIZ13,2013-06-27 10:30,27,21.05,21.1,21.05,21.1,27
VIZ13,2013-06-27 11:00,27,21.05,21.15,21.05,21.15,156
VIZ13,2013-06-27 11:30,27,21.14,21.15,21.1,21.1,73
VIZ13,2013-06-27 12:00,27,21.1,21.1,21.03,21.05,241
VIZ13,2013-06-27 12:30,27,21.05,21.05,20.93,20.99,146
VIZ13,2013-06-27 13:00,27,21,21,20.95,20.95,53
VIZ13,2013-06-27 13:30,27,20.94,20.95,20.9,20.95,138
VIZ13,2013-06-27 14:00,27,20.95,20.98,20.9,20.9,105
VIZ13,2013-06-27 14:30,27,20.94,21,20.9,20.96,362
VIZ13,2013-06-27 15:00,27,20.98,21,20.9,21,773
VIZ13,2013-06-27 15:30,27,21.03,21.07,21.02,21.03,406
VIZ13,2013-06-28 07:00,28,20.89,21.05,20.89,20.99,285
VIZ13,2013-06-28 07:30,28,20.99,21.09,20.99,21.03,137
VIZ13,2013-06-28 08:00,28,21.05,21.16,21.03,21.15,121
VIZ13,2013-06-28 08:30,28,21.2,21.21,21.1,21.2,266
VIZ13,2013-06-28 09:00,28,21.2,21.2,21.1,21.1,153
VIZ13,2013-06-28 09:30,28,21.09,21.09,20.85,20.85,171
VIZ13,2013-06-28 10:00,28,20.85,20.95,20.75,20.89,350
VIZ13,2013-06-28 10:30,28,20.9,20.9,20.69,20.7,260
VIZ13,2013-06-28 11:00,28,20.75,20.95,20.75,20.85,271
VIZ13,2013-06-28 11:30,28,20.84,20.88,20.78,20.8,147
VIZ13,2013-06-28 12:00,28,20.8,20.8,20.75,20.8,66
VIZ13,2013-06-28 12:30,28,20.8,20.84,20.72,20.72,131
VIZ13,2013-06-28 13:00,28,20.73,20.84,20.7,20.8,82
VIZ13,2013-06-28 13:30,28,20.8,20.81,20.77,20.8,45
VIZ13,2013-06-28 14:00,28,20.8,20.87,20.79,20.85,132
VIZ13,2013-06-28 14:30,28,20.8,20.99,20.8,20.99,202
VIZ13,2013-06-28 15:00,28,21,21.05,20.95,21.05,660
VIZ13,2013-06-28 15:30,28,20.98,20.99,20.98,20.98,100
VIZ13,2013-07-01 07:00,1,20.87,20.87,20.77,20.8,17
VIZ13,2013-07-01 07:30,1,20.83,20.85,20.8,20.81,179
VIZ13,2013-07-01 08:00,1,20.83,20.85,20.78,20.78,204
VIZ13,2013-07-01 08:30,1,20.8,20.85,20.6,20.61,252
VIZ13,2013-07-01 09:00,1,20.55,20.57,20.45,20.54,369
VIZ13,2013-07-01 09:30,1,20.53,20.57,20.52,20.53,98
VIZ13,2013-07-01 10:00,1,20.52,20.55,20.48,20.5,132
VIZ13,2013-07-01 10:30,1,20.5,20.53,20.44,20.47,300
VIZ13,2013-07-01 11:00,1,20.49,20.5,20.45,20.5,274
VIZ13,2013-07-01 11:30,1,20.5,20.5,20.4,20.5,146
VIZ13,2013-07-01 12:00,1,20.47,20.5,20.45,20.45,69
VIZ13,2013-07-01 12:30,1,20.45,20.55,20.43,20.53,70
VIZ13,2013-07-01 13:00,1,20.53,20.57,20.49,20.57,104
VIZ13,2013-07-01 13:30,1,20.57,20.57,20.52,20.52,26
VIZ13,2013-07-01 14:00,1,20.51,20.53,20.45,20.45,252
VIZ13,2013-07-01 14:30,1,20.5,20.6,20.48,20.6,504
VIZ13,2013-07-01 15:00,1,20.53,20.7,20.5,20.55,1493
VIZ13,2013-07-01 15:30,1,20.57,20.58,20.57,20.57,40
VIZ13,2013-07-02 07:00,2,20.6,20.65,20.52,20.6,106
VIZ13,2013-07-02 07:30,2,20.65,20.66,20.6,20.65,109
VIZ13,2013-07-02 08:00,2,20.63,20.63,20.55,20.6,49
VIZ13,2013-07-02 08:30,2,20.65,20.69,20.47,20.5,318
VIZ13,2013-07-02 09:00,2,20.5,20.55,20.47,20.48,224
VIZ13,2013-07-02 09:30,2,20.5,20.52,20.45,20.47,127
VIZ13,2013-07-02 10:00,2,20.45,20.5,20.45,20.5,72
VIZ13,2013-07-02 10:30,2,20.5,20.5,20.44,20.47,114
VIZ13,2013-07-02 11:00,2,20.45,20.55,20.45,20.48,122
VIZ13,2013-07-02 11:30,2,20.45,20.54,20.45,20.5,28
VIZ13,2013-07-02 12:00,2,20.5,20.55,20.48,20.55,39
VIZ13,2013-07-02 12:30,2,20.55,20.65,20.52,20.58,144
VIZ13,2013-07-02 13:00,2,20.6,20.85,20.6,20.79,184
VIZ13,2013-07-02 13:30,2,20.8,20.85,20.75,20.76,133
VIZ13,2013-07-02 14:00,2,20.76,20.81,20.73,20.8,217
VIZ13,2013-07-02 14:30,2,20.8,20.85,20.7,20.75,481
VIZ13,2013-07-02 15:00,2,20.75,20.85,20.75,20.85,903
VIZ13,2013-07-02 15:30,2,20.83,20.84,20.81,20.81,18
VIZ13,2013-07-03 07:00,3,20.9,20.92,20.8,20.85,82
VIZ13,2013-07-03 07:30,3,20.8,20.92,20.75,20.83,195
VIZ13,2013-07-03 08:00,3,20.83,20.99,20.83,20.97,102
VIZ13,2013-07-03 08:30,3,21,21,20.75,20.78,205
VIZ13,2013-07-03 09:00,3,20.83,20.89,20.65,20.65,353
VIZ13,2013-07-03 09:30,3,20.65,20.8,20.65,20.78,139
VIZ13,2013-07-03 10:00,3,20.75,20.78,20.64,20.65,120
VIZ13,2013-07-03 10:30,3,20.69,20.7,20.58,20.6,230
VIZ13,2013-07-03 11:00,3,20.58,20.6,20.55,20.6,180
VIZ13,2013-07-03 11:30,3,20.6,20.75,20.59,20.7,395
VIZ13,2013-07-03 12:00,3,20.74,20.8,20.7,20.7,910
VIZ13,2013-07-03 12:30,3,20.69,20.71,20.69,20.71,47
VIZ13,2013-07-05 07:00,5,20.54,20.59,20.35,20.35,290
VIZ13,2013-07-05 07:30,5,20.35,20.52,20.3,20.52,186
VIZ13,2013-07-05 08:00,5,20.51,20.67,20.51,20.55,165
VIZ13,2013-07-05 08:30,5,20.55,20.6,20.44,20.5,294
VIZ13,2013-07-05 09:00,5,20.5,20.7,20.5,20.65,109
VIZ13,2013-07-05 09:30,5,20.65,20.65,20.55,20.55,77
VIZ13,2013-07-05 10:00,5,20.52,20.55,20.45,20.55,92
VIZ13,2013-07-05 10:30,5,20.55,20.6,20.45,20.45,97
VIZ13,2013-07-05 11:00,5,20.46,20.47,20.38,20.43,173
VIZ13,2013-07-05 11:30,5,20.45,20.46,20.4,20.45,61
VIZ13,2013-07-05 12:00,5,20.45,20.45,20.35,20.4,38
VIZ13,2013-07-05 12:30,5,20.39,20.5,20.35,20.45,119
VIZ13,2013-07-05 13:00,5,20.45,20.45,20.38,20.4,59
VIZ13,2013-07-05 13:30,5,20.4,20.42,20.33,20.4,134
VIZ13,2013-07-05 14:00,5,20.4,20.45,20.38,20.4,227
VIZ13,2013-07-05 14:30,5,20.42,20.45,20.33,20.35,543
VIZ13,2013-07-05 15:00,5,20.35,20.42,20.3,20.4,1678
VIZ13,2013-07-05 15:30,5,20.39,20.39,20.36,20.39,154
VIZ13,2013-07-08 07:00,8,20.3,20.3,20.15,20.16,150
VIZ13,2013-07-08 07:30,8,20.15,20.18,20.15,20.16,35
VIZ13,2013-07-08 08:00,8,20.16,20.22,20.16,20.22,112
VIZ13,2013-07-08 08:30,8,20.2,20.3,20.15,20.18,254
VIZ13,2013-07-08 09:00,8,20.15,20.17,20.03,20.1,603
VIZ13,2013-07-08 09:30,8,20.1,20.1,19.99,20,628
VIZ13,2013-07-08 10:00,8,20,20.05,19.99,20,338
VIZ13,2013-07-08 10:30,8,20,20.05,19.9,19.95,637
VIZ13,2013-07-08 11:00,8,20,20,19.92,19.95,419
VIZ13,2013-07-08 11:30,8,19.9,19.95,19.8,19.9,323
VIZ13,2013-07-08 12:00,8,19.85,19.9,19.85,19.9,97
VIZ13,2013-07-08 12:30,8,19.9,19.9,19.8,19.85,245
VIZ13,2013-07-08 13:00,8,19.85,19.87,19.8,19.8,178
VIZ13,2013-07-08 13:30,8,19.8,19.84,19.8,19.8,59
VIZ13,2013-07-08 14:00,8,19.82,19.82,19.7,19.78,460
VIZ13,2013-07-08 14:30,8,19.75,19.79,19.7,19.7,375
VIZ13,2013-07-08 15:00,8,19.74,19.75,19.6,19.7,1106
VIZ13,2013-07-08 15:30,8,19.7,19.71,19.69,19.69,322
VIZ13,2013-07-09 07:00,9,19.6,19.65,19.5,19.5,191
VIZ13,2013-07-09 07:30,9,19.5,19.5,19.43,19.45,169
VIZ13,2013-07-09 08:00,9,19.47,19.47,19.37,19.42,142
VIZ13,2013-07-09 08:30,9,19.4,19.42,19.3,19.36,619
VIZ13,2013-07-09 09:00,9,19.35,19.47,19.35,19.45,690
VIZ13,2013-07-09 09:30,9,19.45,19.47,19.3,19.35,366
VIZ13,2013-07-09 10:00,9,19.35,19.35,19.25,19.3,730
VIZ13,2013-07-09 10:30,9,19.25,19.29,19.2,19.2,165
VIZ13,2013-07-09 11:00,9,19.25,19.25,19.2,19.24,113
VIZ13,2013-07-09 11:30,9,19.22,19.24,19.2,19.2,162
VIZ13,2013-07-09 12:00,9,19.25,19.25,19.2,19.25,450
VIZ13,2013-07-09 12:30,9,19.25,19.27,19.2,19.25,122
VIZ13,2013-07-09 13:00,9,19.27,19.28,19.2,19.25,77
VIZ13,2013-07-09 13:30,9,19.25,19.28,19.2,19.2,190
VIZ13,2013-07-09 14:00,9,19.24,19.25,19.2,19.24,209
VIZ13,2013-07-09 14:30,9,19.25,19.4,19.2,19.35,280
VIZ13,2013-07-09 15:00,9,19.38,19.52,19.38,19.5,836
VIZ13,2013-07-09 15:30,9,19.53,19.53,19.52,19.52,163
VIZ13,2013-07-10 07:00,10,19.5,19.53,19.35,19.37,84
VIZ13,2013-07-10 07:30,10,19.38,19.4,19.37,19.38,41
VIZ13,2013-07-10 08:00,10,19.4,19.4,19.3,19.3,62
VIZ13,2013-07-10 08:30,10,19.35,19.35,19.2,19.3,442
VIZ13,2013-07-10 09:00,10,19.35,19.4,19.3,19.35,329
VIZ13,2013-07-10 09:30,10,19.35,19.4,19.3,19.35,73
VIZ13,2013-07-10 10:00,10,19.35,19.35,19.3,19.3,81
VIZ13,2013-07-10 10:30,10,19.35,19.35,19.25,19.25,126
VIZ13,2013-07-10 11:00,10,19.3,19.3,19.25,19.27,257
VIZ13,2013-07-10 11:30,10,19.3,19.3,19.25,19.25,48
VIZ13,2013-07-10 12:00,10,19.3,19.3,19.25,19.25,102
VIZ13,2013-07-10 12:30,10,19.3,19.3,19.25,19.3,31
VIZ13,2013-07-10 13:00,10,19.25,19.28,19.15,19.25,314
VIZ13,2013-07-10 13:30,10,19.3,19.35,19.28,19.3,138
VIZ13,2013-07-10 14:00,10,19.25,19.3,19.25,19.3,245
VIZ13,2013-07-10 14:30,10,19.25,19.25,19.2,19.25,296
VIZ13,2013-07-10 15:00,10,19.2,19.25,19.05,19.05,1018
VIZ13,2013-07-10 15:30,10,19.06,19.08,19.05,19.05,72
VIZ13,2013-07-11 07:00,11,18.8,18.81,18.73,18.78,237
VIZ13,2013-07-11 07:30,11,18.75,18.83,18.75,18.8,507
VIZ13,2013-07-11 08:00,11,18.78,18.83,18.78,18.83,188
VIZ13,2013-07-11 08:30,11,18.75,18.89,18.7,18.85,297
VIZ13,2013-07-11 09:00,11,18.87,18.95,18.85,18.88,282
VIZ13,2013-07-11 09:30,11,18.85,18.95,18.8,18.85,304
VIZ13,2013-07-11 10:00,11,18.85,18.85,18.8,18.85,128
VIZ13,2013-07-11 10:30,11,18.85,18.86,18.8,18.85,287
VIZ13,2013-07-11 11:00,11,18.86,18.9,18.8,18.8,233
VIZ13,2013-07-11 11:30,11,18.85,18.85,18.8,18.8,241
VIZ13,2013-07-11 12:00,11,18.8,18.87,18.8,18.87,162
VIZ13,2013-07-11 12:30,11,18.87,18.9,18.8,18.8,147
VIZ13,2013-07-11 13:00,11,18.84,18.85,18.8,18.85,104
VIZ13,2013-07-11 13:30,11,18.82,18.83,18.79,18.83,112
VIZ13,2013-07-11 14:00,11,18.82,18.85,18.75,18.8,179
VIZ13,2013-07-11 14:30,11,18.8,18.83,18.76,18.82,445
VIZ13,2013-07-11 15:00,11,18.81,18.9,18.8,18.9,1407
VIZ13,2013-07-11 15:30,11,18.89,18.9,18.89,18.89,198
VIZ13,2013-07-12 07:00,12,18.78,18.78,18.7,18.72,151
VIZ13,2013-07-12 07:30,12,18.75,18.77,18.7,18.76,474
VIZ13,2013-07-12 08:00,12,18.75,18.82,18.75,18.8,125
VIZ13,2013-07-12 08:30,12,18.8,19,18.7,18.95,608
VIZ13,2013-07-12 09:00,12,18.95,18.96,18.9,18.9,564
VIZ13,2013-07-12 09:30,12,18.95,18.95,18.9,18.92,501
VIZ13,2013-07-12 10:00,12,18.9,18.95,18.85,18.95,187
VIZ13,2013-07-12 10:30,12,18.95,18.95,18.9,18.9,86
VIZ13,2013-07-12 11:00,12,18.9,18.95,18.9,18.9,210
VIZ13,2013-07-12 11:30,12,18.9,18.98,18.9,18.95,96
VIZ13,2013-07-12 12:00,12,18.95,18.95,18.85,18.85,133
VIZ13,2013-07-12 12:30,12,18.9,18.95,18.85,18.91,120
VIZ13,2013-07-12 13:00,12,18.91,18.96,18.9,18.93,337
VIZ13,2013-07-12 13:30,12,18.95,19,18.95,18.98,108
VIZ13,2013-07-12 14:00,12,19,19.07,18.97,19.07,386
VIZ13,2013-07-12 14:30,12,19.05,19.08,18.95,19,122
VIZ13,2013-07-12 15:00,12,19.02,19.1,18.95,18.95,777
VIZ13,2013-07-12 15:30,12,18.96,18.97,18.95,18.97,199
VIZ13,2013-07-15 07:00,15,18.93,18.93,18.85,18.85,87
VIZ13,2013-07-15 07:30,15,18.83,18.86,18.82,18.82,51
VIZ13,2013-07-15 08:00,15,18.83,18.85,18.8,18.85,82
VIZ13,2013-07-15 08:30,15,18.85,18.9,18.75,18.75,366
VIZ13,2013-07-15 09:00,15,18.75,18.78,18.7,18.75,291
VIZ13,2013-07-15 09:30,15,18.78,18.85,18.75,18.8,387
VIZ13,2013-07-15 10:00,15,18.8,18.85,18.75,18.75,58
VIZ13,2013-07-15 10:30,15,18.75,18.75,18.7,18.7,217
VIZ13,2013-07-15 11:00,15,18.74,18.8,18.7,18.75,117
VIZ13,2013-07-15 11:30,15,18.75,18.77,18.75,18.75,25
VIZ13,2013-07-15 12:00,15,18.8,18.8,18.7,18.7,44
VIZ13,2013-07-15 12:30,15,18.7,18.75,18.7,18.7,29
VIZ13,2013-07-15 13:00,15,18.7,18.75,18.7,18.75,247
VIZ13,2013-07-15 13:30,15,18.73,18.73,18.67,18.7,204
VIZ13,2013-07-15 14:00,15,18.71,18.71,18.6,18.6,323
VIZ13,2013-07-15 14:30,15,18.65,18.7,18.6,18.7,452
VIZ13,2013-07-15 15:00,15,18.65,18.75,18.6,18.7,1613
VIZ13,2013-07-15 15:30,15,18.68,18.7,18.68,18.7,304
VIZ13,2013-07-16 07:00,16,18.66,18.68,18.62,18.63,119
VIZ13,2013-07-16 07:30,16,18.66,18.68,18.65,18.68,52
VIZ13,2013-07-16 08:00,16,18.65,18.68,18.65,18.65,55
VIZ13,2013-07-16 08:30,16,18.65,18.82,18.55,18.82,649
VIZ13,2013-07-16 09:00,16,18.8,18.85,18.77,18.85,166
VIZ13,2013-07-16 09:30,16,18.85,18.9,18.77,18.9,231
VIZ13,2013-07-16 10:00,16,18.9,18.9,18.85,18.9,238
VIZ13,2013-07-16 10:30,16,18.9,19.1,18.89,19.05,326
VIZ13,2013-07-16 11:00,16,19.05,19.1,19,19.05,507
VIZ13,2013-07-16 11:30,16,19.08,19.15,19.02,19.14,581
VIZ13,2013-07-16 12:00,16,19.12,19.25,19.1,19.25,340
VIZ13,2013-07-16 12:30,16,19.23,19.25,19.07,19.1,474
VIZ13,2013-07-16 13:00,16,19.07,19.07,18.95,19,316
VIZ13,2013-07-16 13:30,16,19,19.15,19,19.15,212
VIZ13,2013-07-16 14:00,16,19.15,19.25,19.12,19.22,581
VIZ13,2013-07-16 14:30,16,19.25,19.27,19.15,19.25,1890
VIZ13,2013-07-16 15:00,16,19.27,19.35,19.24,19.35,2908
VIZ13,2013-07-16 15:30,16,19.33,19.35,19.32,19.34,157
VIZ13,2013-07-17 07:00,17,19.16,19.16,19.08,19.09,253
VIZ13,2013-07-17 07:30,17,19.08,19.09,18.92,18.95,321
VIZ13,2013-07-17 08:00,17,18.97,19,18.93,19,128
VIZ13,2013-07-17 08:30,17,19,19.1,18.95,19,648
VIZ13,2013-07-17 09:00,17,19,19,18.95,19,271
VIZ13,2013-07-17 09:30,17,18.98,19.15,18.98,19.1,378
VIZ13,2013-07-17 10:00,17,19.09,19.1,18.95,19.1,192
VIZ13,2013-07-17 10:30,17,19.05,19.1,19.04,19.05,251
VIZ13,2013-07-17 11:00,17,19.09,19.09,18.99,19.01,529
VIZ13,2013-07-17 11:30,17,19,19.04,19,19,143
VIZ13,2013-07-17 12:00,17,19,19.02,18.95,18.98,178
VIZ13,2013-07-17 12:30,17,19,19,18.95,18.95,118
VIZ13,2013-07-17 13:00,17,18.98,19,18.95,18.95,580
VIZ13,2013-07-17 13:30,17,18.95,19,18.9,18.97,306
VIZ13,2013-07-17 14:00,17,18.95,18.95,18.85,18.85,581
VIZ13,2013-07-17 14:30,17,18.86,18.9,18.8,18.85,609
VIZ13,2013-07-17 15:00,17,18.85,18.9,18.75,18.9,1841
VIZ13,2013-07-17 15:30,17,18.87,18.87,18.87,18.87,220
VIZ13,2013-07-18 07:00,18,18.85,18.85,18.82,18.83,12
VIZ13,2013-07-18 07:30,18,18.84,18.84,18.78,18.8,165
VIZ13,2013-07-18 08:00,18,18.85,18.85,18.82,18.85,231
VIZ13,2013-07-18 08:30,18,18.85,18.87,18.8,18.8,575
VIZ13,2013-07-18 09:00,18,18.77,18.78,18.55,18.6,398
VIZ13,2013-07-18 09:30,18,18.6,18.66,18.6,18.65,299
VIZ13,2013-07-18 10:00,18,18.65,18.8,18.65,18.8,321
VIZ13,2013-07-18 10:30,18,18.8,18.8,18.7,18.75,128
VIZ13,2013-07-18 11:00,18,18.75,18.75,18.7,18.7,79
VIZ13,2013-07-18 11:30,18,18.75,18.81,18.7,18.8,556
VIZ13,2013-07-18 12:00,18,18.8,18.85,18.75,18.8,211
VIZ13,2013-07-18 12:30,18,18.8,18.8,18.74,18.8,132
VIZ13,2013-07-18 13:00,18,18.8,18.85,18.76,18.8,157
VIZ13,2013-07-18 13:30,18,18.8,18.8,18.75,18.8,86
VIZ13,2013-07-18 14:00,18,18.8,18.8,18.77,18.8,75
VIZ13,2013-07-18 14:30,18,18.75,18.8,18.7,18.75,474
VIZ13,2013-07-18 15:00,18,18.7,18.9,18.7,18.8,525
VIZ13,2013-07-18 15:30,18,18.8,18.8,18.77,18.8,180
VIZ13,2013-07-19 07:00,19,18.8,18.8,18.79,18.8,42
VIZ13,2013-07-19 07:30,19,18.8,18.85,18.79,18.85,156
VIZ13,2013-07-19 08:00,19,18.87,18.92,18.86,18.88,426
VIZ13,2013-07-19 08:30,19,18.85,18.92,18.79,18.79,646
VIZ13,2013-07-19 09:00,19,18.8,18.82,18.7,18.75,194
VIZ13,2013-07-19 09:30,19,18.75,18.78,18.7,18.78,194
VIZ13,2013-07-19 10:00,19,18.78,18.85,18.75,18.75,792
VIZ13,2013-07-19 10:30,19,18.8,18.85,18.8,18.85,215
VIZ13,2013-07-19 11:00,19,18.85,18.85,18.82,18.85,61
VIZ13,2013-07-19 11:30,19,18.85,18.9,18.82,18.83,412
VIZ13,2013-07-19 12:00,19,18.81,18.87,18.8,18.85,590
VIZ13,2013-07-19 12:30,19,18.85,18.85,18.8,18.85,207
VIZ13,2013-07-19 13:00,19,18.85,18.87,18.75,18.78,415
VIZ13,2013-07-19 13:30,19,18.79,18.8,18.73,18.75,316
VIZ13,2013-07-19 14:00,19,18.75,18.75,18.7,18.72,343
VIZ13,2013-07-19 14:30,19,18.7,18.8,18.7,18.79,1040
VIZ13,2013-07-19 15:00,19,18.8,18.8,18.7,18.7,550
VIZ13,2013-07-19 15:30,19,18.72,18.73,18.72,18.72,227
VIZ13,2013-07-22 07:00,22,18.75,18.79,18.7,18.73,58
VIZ13,2013-07-22 07:30,22,18.74,18.75,18.7,18.7,84
VIZ13,2013-07-22 08:00,22,18.7,18.75,18.7,18.75,210
VIZ13,2013-07-22 08:30,22,18.7,18.8,18.7,18.75,311
VIZ13,2013-07-22 09:00,22,18.75,18.79,18.7,18.7,189
VIZ13,2013-07-22 09:30,22,18.7,18.73,18.65,18.65,247
VIZ13,2013-07-22 10:00,22,18.65,18.66,18.55,18.59,194
VIZ13,2013-07-22 10:30,22,18.6,18.65,18.55,18.65,131
VIZ13,2013-07-22 11:00,22,18.66,18.66,18.58,18.6,249
VIZ13,2013-07-22 11:30,22,18.58,18.6,18.55,18.6,33
VIZ13,2013-07-22 12:00,22,18.58,18.65,18.58,18.65,101
VIZ13,2013-07-22 12:30,22,18.63,18.65,18.6,18.6,125
VIZ13,2013-07-22 13:00,22,18.55,18.6,18.5,18.6,96
VIZ13,2013-07-22 13:30,22,18.56,18.58,18.45,18.48,277
VIZ13,2013-07-22 14:00,22,18.49,18.55,18.45,18.5,154
VIZ13,2013-07-22 14:30,22,18.48,18.55,18.45,18.5,182
VIZ13,2013-07-22 15:00,22,18.55,18.58,18.45,18.55,537
VIZ13,2013-07-22 15:30,22,18.51,18.52,18.51,18.51,102
VIZ13,2013-07-23 07:00,23,18.5,18.5,18.45,18.47,93
VIZ13,2013-07-23 07:30,23,18.45,18.5,18.4,18.5,104
VIZ13,2013-07-23 08:00,23,18.5,18.5,18.42,18.47,188
VIZ13,2013-07-23 08:30,23,18.5,18.5,18.35,18.4,328
VIZ13,2013-07-23 09:00,23,18.4,18.55,18.4,18.55,366
VIZ13,2013-07-23 09:30,23,18.55,18.6,18.5,18.55,260
VIZ13,2013-07-23 10:00,23,18.6,18.6,18.45,18.5,839
VIZ13,2013-07-23 10:30,23,18.45,18.58,18.45,18.47,278
VIZ13,2013-07-23 11:00,23,18.48,18.48,18.4,18.4,125
VIZ13,2013-07-23 11:30,23,18.4,18.45,18.4,18.4,218
VIZ13,2013-07-23 12:00,23,18.4,18.43,18.35,18.35,151
VIZ13,2013-07-23 12:30,23,18.37,18.38,18.29,18.35,409
VIZ13,2013-07-23 13:00,23,18.3,18.4,18.3,18.35,212
VIZ13,2013-07-23 13:30,23,18.39,18.43,18.35,18.35,382
VIZ13,2013-07-23 14:00,23,18.35,18.4,18.35,18.35,131
VIZ13,2013-07-23 14:30,23,18.35,18.41,18.3,18.36,757
VIZ13,2013-07-23 15:00,23,18.4,18.45,18.35,18.4,938
VIZ13,2013-07-23 15:30,23,18.43,18.43,18.42,18.42,112
VIZ13,2013-07-24 07:00,24,18.28,18.33,18.28,18.33,74
VIZ13,2013-07-24 07:30,24,18.35,18.43,18.35,18.43,90
VIZ13,2013-07-24 08:00,24,18.43,18.43,18.4,18.4,29
VIZ13,2013-07-24 08:30,24,18.4,18.46,18.3,18.36,893
VIZ13,2013-07-24 09:00,24,18.4,18.45,18.35,18.4,957
VIZ13,2013-07-24 09:30,24,18.44,18.44,18.35,18.35,183
VIZ13,2013-07-24 10:00,24,18.35,18.4,18.3,18.35,499
VIZ13,2013-07-24 10:30,24,18.35,18.37,18.3,18.37,175
VIZ13,2013-07-24 11:00,24,18.37,18.49,18.36,18.46,616
VIZ13,2013-07-24 11:30,24,18.47,18.48,18.4,18.4,510
VIZ13,2013-07-24 12:00,24,18.44,18.5,18.4,18.48,216
VIZ13,2013-07-24 12:30,24,18.48,18.5,18.45,18.45,153
VIZ13,2013-07-24 13:00,24,18.45,18.5,18.45,18.45,71
VIZ13,2013-07-24 13:30,24,18.45,18.54,18.45,18.5,132
VIZ13,2013-07-24 14:00,24,18.5,18.6,18.5,18.5,461
VIZ13,2013-07-24 14:30,24,18.5,18.55,18.4,18.46,793
VIZ13,2013-07-24 15:00,24,18.45,18.46,18.35,18.45,1018
VIZ13,2013-07-24 15:30,24,18.41,18.41,18.4,18.4,63
VIZ13,2013-07-25 07:00,25,18.5,18.55,18.45,18.49,297
VIZ13,2013-07-25 07:30,25,18.5,18.6,18.5,18.6,87
VIZ13,2013-07-25 08:00,25,18.6,18.65,18.6,18.65,54
VIZ13,2013-07-25 08:30,25,18.6,18.63,18.53,18.55,295
VIZ13,2013-07-25 09:00,25,18.5,18.55,18.5,18.55,456
VIZ13,2013-07-25 09:30,25,18.53,18.6,18.5,18.5,163
VIZ13,2013-07-25 10:00,25,18.5,18.55,18.5,18.5,109
VIZ13,2013-07-25 10:30,25,18.5,18.59,18.5,18.5,151
VIZ13,2013-07-25 11:00,25,18.5,18.53,18.35,18.35,264
VIZ13,2013-07-25 11:30,25,18.35,18.39,18.25,18.33,1123
VIZ13,2013-07-25 12:00,25,18.33,18.36,18.3,18.36,69
VIZ13,2013-07-25 12:30,25,18.35,18.36,18.25,18.3,356
VIZ13,2013-07-25 13:00,25,18.3,18.34,18.25,18.3,228
VIZ13,2013-07-25 13:30,25,18.3,18.33,18.25,18.28,125
VIZ13,2013-07-25 14:00,25,18.3,18.3,18.2,18.25,161
VIZ13,2013-07-25 14:30,25,18.25,18.25,18.15,18.23,455
VIZ13,2013-07-25 15:00,25,18.2,18.25,18.19,18.25,302
VIZ13,2013-07-25 15:30,25,18.21,18.22,18.2,18.22,174
VIZ13,2013-07-26 07:00,26,18.4,18.4,18.25,18.28,85
VIZ13,2013-07-26 07:30,26,18.27,18.3,18.27,18.3,84
VIZ13,2013-07-26 08:00,26,18.3,18.33,18.29,18.3,266
VIZ13,2013-07-26 08:30,26,18.3,18.35,18.23,18.27,272
VIZ13,2013-07-26 09:00,26,18.25,18.35,18.23,18.33,179
VIZ13,2013-07-26 09:30,26,18.33,18.5,18.32,18.45,421
VIZ13,2013-07-26 10:00,26,18.48,18.48,18.37,18.4,131
VIZ13,2013-07-26 10:30,26,18.4,18.4,18.3,18.3,118
VIZ13,2013-07-26 11:00,26,18.3,18.3,18.21,18.25,92
VIZ13,2013-07-26 11:30,26,18.23,18.23,18.2,18.2,143
VIZ13,2013-07-26 12:00,26,18.23,18.23,18.17,18.18,227
VIZ13,2013-07-26 12:30,26,18.18,18.2,18.15,18.19,65
VIZ13,2013-07-26 13:00,26,18.18,18.2,18.17,18.2,8
VIZ13,2013-07-26 13:30,26,18.2,18.23,18.16,18.19,436
VIZ13,2013-07-26 14:00,26,18.19,18.2,18.1,18.13,310
VIZ13,2013-07-26 14:30,26,18.14,18.15,18.05,18.12,983
VIZ13,2013-07-26 15:00,26,18.12,18.15,18.05,18.1,673
VIZ13,2013-07-29 07:00,29,18.19,18.25,18.13,18.25,67
VIZ13,2013-07-29 07:30,29,18.25,18.27,18.24,18.27,23
VIZ13,2013-07-29 08:00,29,18.27,18.29,18.27,18.29,242
VIZ13,2013-07-29 08:30,29,18.29,18.3,18.17,18.22,545
VIZ13,2013-07-29 09:00,29,18.2,18.3,18.2,18.22,287
VIZ13,2013-07-29 09:30,29,18.25,18.3,18.2,18.22,341
VIZ13,2013-07-29 10:00,29,18.21,18.3,18.18,18.28,243
VIZ13,2013-07-29 10:30,29,18.3,18.3,18.25,18.25,110
VIZ13,2013-07-29 11:00,29,18.25,18.25,18.21,18.25,32
VIZ13,2013-07-29 11:30,29,18.25,18.25,18.2,18.2,107
VIZ13,2013-07-29 12:00,29,18.25,18.25,18.15,18.2,91
VIZ13,2013-07-29 12:30,29,18.16,18.25,18.16,18.2,147
VIZ13,2013-07-29 13:00,29,18.2,18.2,18.12,18.15,59
VIZ13,2013-07-29 13:30,29,18.16,18.2,18.13,18.13,116
VIZ13,2013-07-29 14:00,29,18.15,18.2,18.13,18.2,275
VIZ13,2013-07-29 14:30,29,18.18,18.25,18.15,18.2,426
VIZ13,2013-07-29 15:00,29,18.19,18.2,18.05,18.15,1545
VIZ13,2013-07-30 07:00,30,18.05,18.1,18.03,18.05,95
VIZ13,2013-07-30 07:30,30,18.05,18.08,18.02,18.03,23
VIZ13,2013-07-30 08:00,30,18.05,18.1,18.05,18.1,181
VIZ13,2013-07-30 08:30,30,18.05,18.17,18.05,18.17,428
VIZ13,2013-07-30 09:00,30,18.15,18.17,18.09,18.1,184
VIZ13,2013-07-30 09:30,30,18.1,18.17,18.07,18.15,160
VIZ13,2013-07-30 10:00,30,18.15,18.15,18.1,18.1,45
VIZ13,2013-07-30 10:30,30,18.1,18.15,18.07,18.07,99
VIZ13,2013-07-30 11:00,30,18.1,18.15,18.05,18.09,100
VIZ13,2013-07-30 11:30,30,18.09,18.1,18.05,18.09,96
VIZ13,2013-07-30 12:00,30,18.05,18.15,18.05,18.1,87
VIZ13,2013-07-30 12:30,30,18.14,18.17,18.1,18.12,466
VIZ13,2013-07-30 13:00,30,18.1,18.12,18.05,18.05,77
VIZ13,2013-07-30 13:30,30,18.05,18.07,17.95,17.95,743
VIZ13,2013-07-30 14:00,30,17.95,18,17.9,17.9,279
VIZ13,2013-07-30 14:30,30,17.9,17.95,17.9,17.9,118
VIZ13,2013-07-30 15:00,30,17.92,17.98,17.9,17.9,1597
VIZ13,2013-07-31 07:00,31,17.94,17.95,17.91,17.91,61
VIZ13,2013-07-31 07:30,31,17.95,17.97,17.91,17.93,66
VIZ13,2013-07-31 08:00,31,17.9,17.94,17.9,17.94,31
VIZ13,2013-07-31 08:30,31,17.91,17.95,17.87,17.95,243
VIZ13,2013-07-31 09:00,31,17.91,17.95,17.76,17.8,812
VIZ13,2013-07-31 09:30,31,17.8,17.85,17.75,17.81,308
VIZ13,2013-07-31 10:00,31,17.8,17.85,17.8,17.8,57
VIZ13,2013-07-31 10:30,31,17.8,17.85,17.75,17.79,164
VIZ13,2013-07-31 11:00,31,17.78,17.8,17.75,17.75,293
VIZ13,2013-07-31 11:30,31,17.75,17.8,17.75,17.75,139
VIZ13,2013-07-31 12:00,31,17.79,17.83,17.75,17.8,413
VIZ13,2013-07-31 12:30,31,17.75,17.85,17.75,17.8,172
VIZ13,2013-07-31 13:00,31,17.77,17.82,17.65,17.65,556
VIZ13,2013-07-31 13:30,31,17.65,17.68,17.53,17.6,321
VIZ13,2013-07-31 14:00,31,17.55,17.67,17.55,17.6,334
VIZ13,2013-07-31 14:30,31,17.6,17.7,17.6,17.65,562
VIZ13,2013-07-31 15:00,31,17.65,17.7,17.58,17.65,1545
VIZ13,2013-08-01 07:00,1,17.45,17.45,17.3,17.35,337
VIZ13,2013-08-01 07:30,1,17.35,17.4,17.35,17.4,99
VIZ13,2013-08-01 08:00,1,17.39,17.39,17.34,17.38,142
VIZ13,2013-08-01 08:30,1,17.3,17.41,17.3,17.4,570
VIZ13,2013-08-01 09:00,1,17.4,17.4,17.3,17.3,464
VIZ13,2013-08-01 09:30,1,17.33,17.45,17.3,17.35,516
VIZ13,2013-08-01 10:00,1,17.3,17.4,17.29,17.33,541
VIZ13,2013-08-01 10:30,1,17.3,17.35,17.25,17.25,828
VIZ13,2013-08-01 11:00,1,17.25,17.3,17.25,17.25,347
VIZ13,2013-08-01 11:30,1,17.2,17.3,17.2,17.3,195
VIZ13,2013-08-01 12:00,1,17.3,17.3,17.25,17.3,307
VIZ13,2013-08-01 12:30,1,17.3,17.35,17.3,17.3,161
VIZ13,2013-08-01 13:00,1,17.3,17.3,17.25,17.3,360
VIZ13,2013-08-01 13:30,1,17.25,17.35,17.25,17.35,290
VIZ13,2013-08-01 14:00,1,17.33,17.35,17.3,17.3,97
VIZ13,2013-08-01 14:30,1,17.3,17.35,17.25,17.25,1349
VIZ13,2013-08-01 15:00,1,17.3,17.35,17.25,17.3,1207
VIZ13,2013-08-02 07:00,2,17.3,17.33,17.26,17.3,307
VIZ13,2013-08-02 07:30,2,17.3,17.33,17.28,17.3,138
VIZ13,2013-08-02 08:00,2,17.3,17.32,17.23,17.25,254
VIZ13,2013-08-02 08:30,2,17.27,17.32,17.2,17.25,410
VIZ13,2013-08-02 09:00,2,17.24,17.25,17.15,17.15,647
VIZ13,2013-08-02 09:30,2,17.18,17.2,17.14,17.17,817
VIZ13,2013-08-02 10:00,2,17.15,17.2,17.1,17.14,762
VIZ13,2013-08-02 10:30,2,17.15,17.2,17.11,17.2,307
VIZ13,2013-08-02 11:00,2,17.17,17.2,17.15,17.15,112
VIZ13,2013-08-02 11:30,2,17.2,17.2,17.15,17.2,66
VIZ13,2013-08-02 12:00,2,17.2,17.25,17.17,17.22,317
VIZ13,2013-08-02 12:30,2,17.25,17.27,17.19,17.25,787
VIZ13,2013-08-02 13:00,2,17.25,17.25,17.19,17.22,355
VIZ13,2013-08-02 13:30,2,17.25,17.25,17.17,17.2,213
VIZ13,2013-08-02 14:00,2,17.2,17.21,17.17,17.17,397
VIZ13,2013-08-02 14:30,2,17.17,17.2,17.1,17.15,450
VIZ13,2013-08-02 15:00,2,17.1,17.15,17,17.05,1290
VIZ13,2013-08-05 07:00,5,17.04,17.04,16.9,16.91,123
VIZ13,2013-08-05 07:30,5,16.88,16.92,16.85,16.9,201
VIZ13,2013-08-05 08:00,5,16.9,16.94,16.86,16.9,363
VIZ13,2013-08-05 08:30,5,16.85,17.05,16.85,17,1310
VIZ13,2013-08-05 09:00,5,16.98,17.05,16.97,16.97,170
VIZ13,2013-08-05 09:30,5,16.98,17,16.95,17,25
VIZ13,2013-08-05 10:00,5,17,17,16.95,16.95,244
VIZ13,2013-08-05 10:30,5,16.94,17,16.94,16.95,112
VIZ13,2013-08-05 11:00,5,16.92,16.95,16.85,16.95,115
VIZ13,2013-08-05 11:30,5,16.95,17,16.92,16.93,167
VIZ13,2013-08-05 12:00,5,16.95,17,16.95,17,126
VIZ13,2013-08-05 12:30,5,17,17,16.95,16.95,113
VIZ13,2013-08-05 13:00,5,16.95,17,16.9,16.9,258
VIZ13,2013-08-05 13:30,5,16.95,16.95,16.85,16.85,233
VIZ13,2013-08-05 14:00,5,16.9,16.95,16.85,16.87,231
VIZ13,2013-08-05 14:30,5,16.85,16.9,16.85,16.88,249
VIZ13,2013-08-05 15:00,5,16.9,16.9,16.8,16.8,1521
VIZ13,2013-08-06 07:00,6,16.9,16.95,16.85,16.9,332
VIZ13,2013-08-06 07:30,6,16.9,16.9,16.85,16.9,139
VIZ13,2013-08-06 08:00,6,16.9,16.9,16.83,16.85,463
VIZ13,2013-08-06 08:30,6,16.85,17,16.82,16.93,827
VIZ13,2013-08-06 09:00,6,16.93,17.05,16.93,17,656
VIZ13,2013-08-06 09:30,6,17.02,17.1,17.02,17.1,675
VIZ13,2013-08-06 10:00,6,17.1,17.21,17.07,17.15,1082
VIZ13,2013-08-06 10:30,6,17.14,17.15,17.06,17.07,118
VIZ13,2013-08-06 11:00,6,17.07,17.1,17,17.1,207
VIZ13,2013-08-06 11:30,6,17.1,17.1,17,17.05,158
VIZ13,2013-08-06 12:00,6,17,17.05,16.99,17,334
VIZ13,2013-08-06 12:30,6,17,17.15,16.99,17.09,255
VIZ13,2013-08-06 13:00,6,17.1,17.2,17.1,17.12,295
VIZ13,2013-08-06 13:30,6,17.15,17.25,17.12,17.25,190
VIZ13,2013-08-06 14:00,6,17.2,17.25,17.2,17.25,80
VIZ13,2013-08-06 14:30,6,17.25,17.3,17.2,17.2,492
VIZ13,2013-08-06 15:00,6,17.25,17.3,17.15,17.2,1260
VIZ13,2013-08-07 07:00,7,17.3,17.35,17.25,17.28,60
VIZ13,2013-08-07 07:30,7,17.27,17.3,17.25,17.28,145
VIZ13,2013-08-07 08:00,7,17.28,17.31,17.25,17.28,477
VIZ13,2013-08-07 08:30,7,17.35,17.5,17.28,17.5,1244
VIZ13,2013-08-07 09:00,7,17.5,17.55,17.45,17.49,471
VIZ13,2013-08-07 09:30,7,17.48,17.5,17.44,17.46,199
VIZ13,2013-08-07 10:00,7,17.45,17.47,17.4,17.45,105
VIZ13,2013-08-07 10:30,7,17.45,17.5,17.4,17.48,95
VIZ13,2013-08-07 11:00,7,17.44,17.47,17.42,17.46,110
VIZ13,2013-08-07 11:30,7,17.45,17.47,17.35,17.35,255
VIZ13,2013-08-07 12:00,7,17.33,17.35,17.26,17.26,111
VIZ13,2013-08-07 12:30,7,17.25,17.3,17.25,17.3,32
VIZ13,2013-08-07 13:00,7,17.3,17.35,17.19,17.3,1049
VIZ13,2013-08-07 13:30,7,17.27,17.3,17.27,17.3,211
VIZ13,2013-08-07 14:00,7,17.28,17.3,17.24,17.25,165
VIZ13,2013-08-07 14:30,7,17.3,17.35,17.25,17.3,233
VIZ13,2013-08-07 15:00,7,17.35,17.35,17.2,17.25,1702
VIZ13,2013-08-08 07:00,8,17.05,17.08,17.03,17.07,169
VIZ13,2013-08-08 07:30,8,17.05,17.07,17.02,17.02,144
VIZ13,2013-08-08 08:00,8,17,17.01,16.98,16.99,200
VIZ13,2013-08-08 08:30,8,16.98,17.07,16.95,17.04,847
VIZ13,2013-08-08 09:00,8,17.05,17.2,17.05,17.15,480
VIZ13,2013-08-08 09:30,8,17.15,17.26,17.15,17.2,255
VIZ13,2013-08-08 10:00,8,17.25,17.25,17.15,17.2,83
VIZ13,2013-08-08 10:30,8,17.15,17.15,17.05,17.07,722
VIZ13,2013-08-08 11:00,8,17.09,17.1,16.93,17,1311
VIZ13,2013-08-08 11:30,8,17,17,16.95,17,84
VIZ13,2013-08-08 12:00,8,16.97,17.05,16.95,17.02,648
VIZ13,2013-08-08 12:30,8,17.05,17.05,17,17,144
VIZ13,2013-08-08 13:00,8,17,17.05,17,17.03,123
VIZ13,2013-08-08 13:30,8,17.03,17.1,17.03,17.08,267
VIZ13,2013-08-08 14:00,8,17.1,17.15,17.08,17.08,135
VIZ13,2013-08-08 14:30,8,17.08,17.1,17.05,17.08,348
VIZ13,2013-08-08 15:00,8,17.1,17.15,17.05,17.15,873
VIZ13,2013-08-09 07:00,9,17.15,17.15,17.08,17.12,126
VIZ13,2013-08-09 07:30,9,17.1,17.15,17.1,17.13,35
VIZ13,2013-08-09 08:00,9,17.1,17.15,17.07,17.07,35
VIZ13,2013-08-09 08:30,9,17.1,17.1,17,17.05,517
VIZ13,2013-08-09 09:00,9,17.05,17.15,16.99,17.15,1255
VIZ13,2013-08-09 09:30,9,17.14,17.2,17.05,17.2,695
VIZ13,2013-08-09 10:00,9,17.15,17.34,17.15,17.28,261
VIZ13,2013-08-09 10:30,9,17.29,17.35,17.26,17.3,446
VIZ13,2013-08-09 11:00,9,17.3,17.3,17.2,17.25,199
VIZ13,2013-08-09 11:30,9,17.2,17.2,17.15,17.2,98
VIZ13,2013-08-09 12:00,9,17.2,17.2,17.11,17.15,124
VIZ13,2013-08-09 12:30,9,17.13,17.15,17.11,17.15,92
VIZ13,2013-08-09 13:00,9,17.15,17.15,17.1,17.15,199
VIZ13,2013-08-09 13:30,9,17.15,17.2,17.15,17.2,65
VIZ13,2013-08-09 14:00,9,17.2,17.2,17.16,17.2,82
VIZ13,2013-08-09 14:30,9,17.2,17.3,17.2,17.3,341
VIZ13,2013-08-09 15:00,9,17.25,17.35,17.25,17.3,467
VIZ13,2013-08-12 07:00,12,17.4,17.55,17.4,17.55,411
VIZ13,2013-08-12 07:30,12,17.53,17.55,17.5,17.51,80
VIZ13,2013-08-12 08:00,12,17.52,17.52,17.5,17.52,8
VIZ13,2013-08-12 08:30,12,17.55,17.55,17.35,17.45,696
VIZ13,2013-08-12 09:00,12,17.4,17.45,17.3,17.32,702
VIZ13,2013-08-12 09:30,12,17.33,17.35,17.25,17.25,623
VIZ13,2013-08-12 10:00,12,17.25,17.3,17.15,17.15,271
VIZ13,2013-08-12 10:30,12,17.18,17.25,17.18,17.25,556
VIZ13,2013-08-12 11:00,12,17.25,17.25,17.23,17.25,136
VIZ13,2013-08-12 11:30,12,17.25,17.3,17.22,17.25,209
VIZ13,2013-08-12 12:00,12,17.25,17.25,17.22,17.22,84
VIZ13,2013-08-12 12:30,12,17.23,17.3,17.2,17.3,93
VIZ13,2013-08-12 13:00,12,17.3,17.3,17.25,17.3,140
VIZ13,2013-08-12 13:30,12,17.3,17.3,17.25,17.25,145
VIZ13,2013-08-12 14:00,12,17.3,17.3,17.23,17.26,361
VIZ13,2013-08-12 14:30,12,17.26,17.3,17.22,17.25,417
VIZ13,2013-08-12 15:00,12,17.2,17.35,17.2,17.35,872
VIZ13,2013-08-13 07:00,13,17.25,17.25,17.2,17.2,81
VIZ13,2013-08-13 07:30,13,17.2,17.23,17.2,17.2,74
VIZ13,2013-08-13 08:00,13,17.2,17.25,17.18,17.21,55
VIZ13,2013-08-13 08:30,13,17.15,17.35,17.15,17.35,441
VIZ13,2013-08-13 09:00,13,17.35,17.5,17.35,17.4,720
VIZ13,2013-08-13 09:30,13,17.4,17.45,17.4,17.43,340
VIZ13,2013-08-13 10:00,13,17.43,17.45,17.35,17.4,372
VIZ13,2013-08-13 10:30,13,17.38,17.4,17.25,17.29,666
VIZ13,2013-08-13 11:00,13,17.3,17.35,17.27,17.3,369
VIZ13,2013-08-13 11:30,13,17.27,17.3,17.24,17.27,257
VIZ13,2013-08-13 12:00,13,17.3,17.3,17.2,17.23,115
VIZ13,2013-08-13 12:30,13,17.25,17.35,17.25,17.35,125
VIZ13,2013-08-13 13:00,13,17.35,17.35,17.32,17.35,95
VIZ13,2013-08-13 13:30,13,17.35,17.4,17.33,17.4,164
VIZ13,2013-08-13 14:00,13,17.4,17.4,17.35,17.39,99
VIZ13,2013-08-13 14:30,13,17.39,17.45,17.39,17.43,666
VIZ13,2013-08-13 15:00,13,17.45,17.52,17.42,17.5,944
VIZ13,2013-08-14 07:00,14,17.45,17.51,17.45,17.5,63
VIZ13,2013-08-14 07:30,14,17.5,17.5,17.45,17.45,81
VIZ13,2013-08-14 08:00,14,17.45,17.45,17.35,17.37,265
VIZ13,2013-08-14 08:30,14,17.35,17.4,17.3,17.35,658
VIZ13,2013-08-14 09:00,14,17.35,17.42,17.32,17.39,574
VIZ13,2013-08-14 09:30,14,17.4,17.45,17.35,17.45,511
VIZ13,2013-08-14 10:00,14,17.4,17.44,17.35,17.38,398
VIZ13,2013-08-14 10:30,14,17.35,17.48,17.33,17.48,831
VIZ13,2013-08-14 11:00,14,17.45,17.5,17.43,17.44,481
VIZ13,2013-08-14 11:30,14,17.43,17.5,17.42,17.5,72
VIZ13,2013-08-14 12:00,14,17.45,17.55,17.45,17.53,139
VIZ13,2013-08-14 12:30,14,17.55,17.57,17.48,17.53,839
VIZ13,2013-08-14 13:00,14,17.55,17.55,17.51,17.55,290
VIZ13,2013-08-14 13:30,14,17.55,17.6,17.54,17.57,340
VIZ13,2013-08-14 14:00,14,17.55,17.6,17.51,17.55,241
VIZ13,2013-08-14 14:30,14,17.56,17.65,17.55,17.62,551
VIZ13,2013-08-14 15:00,14,17.6,17.75,17.6,17.75,1243
VIZ13,2013-08-15 07:00,15,17.85,18.02,17.83,18,362
VIZ13,2013-08-15 07:30,15,18.02,18.1,17.95,18,395
VIZ13,2013-08-15 08:00,15,17.98,18.01,17.98,18,48
VIZ13,2013-08-15 08:30,15,18,18.14,17.92,18.1,1190
VIZ13,2013-08-15 09:00,15,18.1,18.1,17.85,17.85,1963
VIZ13,2013-08-15 09:30,15,17.85,17.9,17.76,17.9,4141
VIZ13,2013-08-15 10:00,15,17.89,17.9,17.77,17.82,1971
VIZ13,2013-08-15 10:30,15,17.85,17.9,17.79,17.9,433
VIZ13,2013-08-15 11:00,15,17.87,17.9,17.77,17.8,520
VIZ13,2013-08-15 11:30,15,17.79,17.95,17.76,17.95,451
VIZ13,2013-08-15 12:00,15,17.9,18.05,17.9,18,609
VIZ13,2013-08-15 12:30,15,18.04,18.04,17.88,17.95,398
VIZ13,2013-08-15 13:00,15,17.93,18.05,17.9,17.9,497
VIZ13,2013-08-15 13:30,15,17.9,18.05,17.87,18.05,325
VIZ13,2013-08-15 14:00,15,18.03,18.2,18,18.14,1094
VIZ13,2013-08-15 14:30,15,18.14,18.2,18.05,18.12,737
VIZ13,2013-08-15 15:00,15,18.13,18.2,18.1,18.15,2046
VIZ13,2013-08-16 07:00,16,18.1,18.15,18.03,18.1,283
VIZ13,2013-08-16 07:30,16,18.08,18.12,18.05,18.09,162
VIZ13,2013-08-16 08:00,16,18.1,18.12,18.08,18.1,239
VIZ13,2013-08-16 08:30,16,18.1,18.12,17.85,17.85,1656
VIZ13,2013-08-16 09:00,16,17.9,17.93,17.75,17.75,1593
VIZ13,2013-08-16 09:30,16,17.8,17.8,17.62,17.65,433
VIZ13,2013-08-16 10:00,16,17.65,17.7,17.58,17.65,1215
VIZ13,2013-08-16 10:30,16,17.65,17.69,17.61,17.65,395
VIZ13,2013-08-16 11:00,16,17.65,17.7,17.64,17.66,312
VIZ13,2013-08-16 11:30,16,17.66,17.8,17.66,17.77,238
VIZ13,2013-08-16 12:00,16,17.8,17.95,17.8,17.93,385
VIZ13,2013-08-16 12:30,16,17.95,18.05,17.9,17.95,231
VIZ13,2013-08-16 13:00,16,17.93,18,17.92,17.95,82
VIZ13,2013-08-16 13:30,16,18,18,17.79,17.8,488
VIZ13,2013-08-16 14:00,16,17.81,17.87,17.78,17.79,232
VIZ13,2013-08-16 14:30,16,17.76,17.85,17.73,17.85,1721
VIZ13,2013-08-16 15:00,16,17.83,17.95,17.8,17.95,1297
VIZ13,2013-08-19 07:00,19,17.95,17.98,17.9,17.96,244
VIZ13,2013-08-19 07:30,19,17.95,17.97,17.89,17.9,176
VIZ13,2013-08-19 08:00,19,17.92,17.96,17.9,17.92,95
VIZ13,2013-08-19 08:30,19,17.92,17.97,17.85,17.87,468
VIZ13,2013-08-19 09:00,19,17.87,17.95,17.83,17.95,472
VIZ13,2013-08-19 09:30,19,17.9,17.95,17.85,17.9,282
VIZ13,2013-08-19 10:00,19,17.9,17.92,17.85,17.87,640
VIZ13,2013-08-19 10:30,19,17.87,17.95,17.85,17.92,444
VIZ13,2013-08-19 11:00,19,17.95,17.95,17.87,17.9,189
VIZ13,2013-08-19 11:30,19,17.9,17.92,17.82,17.9,233
VIZ13,2013-08-19 12:00,19,17.9,17.9,17.85,17.9,76
VIZ13,2013-08-19 12:30,19,17.9,18,17.89,17.92,474
VIZ13,2013-08-19 13:00,19,17.92,18.05,17.87,18.05,1199
VIZ13,2013-08-19 13:30,19,18.05,18.05,17.96,18.02,508
VIZ13,2013-08-19 14:00,19,18,18.13,18,18.05,649
VIZ13,2013-08-19 14:30,19,18.07,18.2,18,18.16,1572
VIZ13,2013-08-19 15:00,19,18.15,18.2,18.12,18.2,986
VIZ13,2013-08-20 07:00,20,18.15,18.17,18.1,18.1,275
VIZ13,2013-08-20 07:30,20,18.1,18.15,18.09,18.14,89
VIZ13,2013-08-20 08:00,20,18.13,18.16,18.1,18.15,115
VIZ13,2013-08-20 08:30,20,18.15,18.25,18.1,18.14,987
VIZ13,2013-08-20 09:00,20,18.14,18.14,18.03,18.05,942
VIZ13,2013-08-20 09:30,20,18.07,18.08,17.98,18.02,338
VIZ13,2013-08-20 10:00,20,18.02,18.05,17.83,17.85,671
VIZ13,2013-08-20 10:30,20,17.85,17.85,17.69,17.7,953
VIZ13,2013-08-20 11:00,20,17.65,17.7,17.5,17.53,803
VIZ13,2013-08-20 11:30,20,17.53,17.65,17.5,17.6,795
VIZ13,2013-08-20 12:00,20,17.58,17.6,17.55,17.58,107
VIZ13,2013-08-20 12:30,20,17.6,17.6,17.53,17.55,140
VIZ13,2013-08-20 13:00,20,17.55,17.61,17.5,17.56,441
VIZ13,2013-08-20 13:30,20,17.58,17.65,17.55,17.6,294
VIZ13,2013-08-20 14:00,20,17.6,17.65,17.56,17.65,471
VIZ13,2013-08-20 14:30,20,17.6,17.84,17.58,17.83,1166
VIZ13,2013-08-20 15:00,20,17.8,17.95,17.8,17.9,2158
VIZ13,2013-08-21 07:00,21,17.95,18,17.94,18,270
VIZ13,2013-08-21 07:30,21,18.03,18.05,17.98,18.03,120
VIZ13,2013-08-21 08:00,21,18.03,18.15,18.01,18.15,478
VIZ13,2013-08-21 08:30,21,18.15,18.22,17.92,17.95,1138
VIZ13,2013-08-21 09:00,21,17.97,18.04,17.9,18.02,1887
VIZ13,2013-08-21 09:30,21,18.02,18.14,17.95,18.05,1504
VIZ13,2013-08-21 10:00,21,18.02,18.05,17.95,18.01,603
VIZ13,2013-08-21 10:30,21,18.03,18.2,18,18.16,1403
VIZ13,2013-08-21 11:00,21,18.2,18.25,18.1,18.11,1538
VIZ13,2013-08-21 11:30,21,18.1,18.15,18.03,18.03,1185
VIZ13,2013-08-21 12:00,21,18.03,18.08,17.97,18,216
VIZ13,2013-08-21 12:30,21,18,18,17.9,17.95,380
VIZ13,2013-08-21 13:00,21,17.95,18.12,17.79,17.8,914
VIZ13,2013-08-21 13:30,21,17.82,17.82,17.42,17.54,4190
VIZ13,2013-08-21 14:00,21,17.54,17.6,17.48,17.58,1607
VIZ13,2013-08-21 14:30,21,17.58,17.85,17.5,17.8,1669
VIZ13,2013-08-21 15:00,21,17.8,18,17.8,18,1922
VIZ13,2013-08-22 07:00,22,17.9,17.9,17.79,17.84,353
VIZ13,2013-08-22 07:30,22,17.85,17.86,17.69,17.72,133
VIZ13,2013-08-22 08:00,22,17.75,17.75,17.65,17.72,177
VIZ13,2013-08-22 08:30,22,17.7,17.75,17.5,17.57,2105
VIZ13,2013-08-22 09:00,22,17.57,17.65,17.5,17.57,1411
VIZ13,2013-08-22 09:30,22,17.55,17.58,17.4,17.44,1152
VIZ13,2013-08-22 10:00,22,17.42,17.55,17.35,17.52,854
VIZ13,2013-08-22 10:30,22,17.5,17.55,17.43,17.51,585
VIZ13,2013-08-22 11:00,22,17.5,17.51,17.4,17.4,529
VIZ13,2013-08-22 11:30,22,17.43,17.63,17.38,17.55,639
VIZ13,2013-08-22 12:00,22,17.53,17.55,17.4,17.43,278
VIZ13,2013-08-22 12:30,22,17.4,17.45,17.4,17.45,62
VIZ13,2013-08-22 13:00,22,17.41,17.45,17.4,17.4,370
VIZ13,2013-08-22 13:30,22,17.4,17.45,17.35,17.43,335
VIZ13,2013-08-22 14:00,22,17.42,17.5,17.4,17.4,554
VIZ13,2013-08-22 14:30,22,17.4,17.45,17.35,17.4,613
VIZ13,2013-08-22 15:00,22,17.44,17.45,17.38,17.4,1497
VIZ13,2013-08-23 07:00,23,17.38,17.4,17.32,17.33,556
VIZ13,2013-08-23 07:30,23,17.34,17.4,17.34,17.35,320
VIZ13,2013-08-23 08:00,23,17.37,17.37,17.26,17.3,144
VIZ13,2013-08-23 08:30,23,17.3,17.41,17.3,17.34,993
VIZ13,2013-08-23 09:00,23,17.35,17.5,17.35,17.35,564
VIZ13,2013-08-23 09:30,23,17.4,17.4,17.25,17.25,375
VIZ13,2013-08-23 10:00,23,17.28,17.38,17.27,17.35,164
VIZ13,2013-08-23 10:30,23,17.38,17.38,17.3,17.32,95
VIZ13,2013-08-23 11:00,23,17.32,17.35,17.31,17.33,15
VIZ13,2013-08-23 11:30,23,17.33,17.34,17.3,17.33,46
VIZ13,2013-08-23 12:00,23,17.34,17.35,17.3,17.33,110
VIZ13,2013-08-23 12:30,23,17.33,17.35,17.3,17.34,223
VIZ13,2013-08-23 13:00,23,17.34,17.37,17.3,17.36,213
VIZ13,2013-08-23 13:30,23,17.35,17.4,17.33,17.39,146
VIZ13,2013-08-23 14:00,23,17.38,17.4,17.35,17.4,249
VIZ13,2013-08-23 14:30,23,17.4,17.4,17.29,17.35,1321
VIZ13,2013-08-23 15:00,23,17.3,17.35,17.3,17.33,1137
VIZ13,2013-08-26 07:00,26,17.35,17.37,17.25,17.27,334
VIZ13,2013-08-26 07:30,26,17.27,17.28,17.19,17.24,278
VIZ13,2013-08-26 08:00,26,17.2,17.25,17.2,17.22,25
VIZ13,2013-08-26 08:30,26,17.25,17.35,17.21,17.21,897
VIZ13,2013-08-26 09:00,26,17.23,17.23,17.07,17.07,1164
VIZ13,2013-08-26 09:30,26,17.09,17.12,17.04,17.05,594
VIZ13,2013-08-26 10:00,26,17.05,17.1,17.03,17.1,256
VIZ13,2013-08-26 10:30,26,17.09,17.09,17,17.05,199
VIZ13,2013-08-26 11:00,26,17.05,17.11,17.05,17.1,453
VIZ13,2013-08-26 11:30,26,17.1,17.12,17.06,17.1,104
VIZ13,2013-08-26 12:00,26,17.1,17.12,17.08,17.1,52
VIZ13,2013-08-26 12:30,26,17.12,17.2,17.12,17.2,156
VIZ13,2013-08-26 13:00,26,17.2,17.23,17.2,17.2,93
VIZ13,2013-08-26 13:30,26,17.23,17.26,17.19,17.24,229
VIZ13,2013-08-26 14:00,26,17.23,17.72,17.2,17.65,2751
VIZ13,2013-08-26 14:30,26,17.67,17.85,17.55,17.82,3620
VIZ13,2013-08-26 15:00,26,17.85,17.85,17.7,17.7,2747
VIZ13,2013-08-27 07:00,27,17.8,18.15,17.8,18.13,1086
VIZ13,2013-08-27 07:30,27,18.15,18.56,18.14,18.3,1855
VIZ13,2013-08-27 08:00,27,18.35,18.35,18.16,18.17,684
VIZ13,2013-08-27 08:30,27,18.15,18.3,17.95,18.1,4252
VIZ13,2013-08-27 09:00,27,18.06,18.31,17.96,18.31,1435
VIZ13,2013-08-27 09:30,27,18.35,18.35,18.12,18.12,1592
VIZ13,2013-08-27 10:00,27,18.1,18.3,18.1,18.2,587
VIZ13,2013-08-27 10:30,27,18.18,18.35,18.17,18.3,810
VIZ13,2013-08-27 11:00,27,18.32,18.4,18.27,18.3,720
VIZ13,2013-08-27 11:30,27,18.32,18.35,18.2,18.35,534
VIZ13,2013-08-27 12:00,27,18.35,18.44,18.3,18.41,448
VIZ13,2013-08-27 12:30,27,18.41,18.45,18.3,18.41,778
VIZ13,2013-08-27 13:00,27,18.44,18.68,18.4,18.57,1169
VIZ13,2013-08-27 13:30,27,18.55,18.68,18.52,18.52,1048
VIZ13,2013-08-27 14:00,27,18.53,18.57,18.43,18.55,978
VIZ13,2013-08-27 14:30,27,18.56,18.68,18.52,18.65,1305
VIZ13,2013-08-27 15:00,27,18.65,18.7,18.6,18.7,2420
VIZ13,2013-08-28 07:00,28,18.7,18.73,18.52,18.54,408
VIZ13,2013-08-28 07:30,28,18.55,18.63,18.53,18.6,175
VIZ13,2013-08-28 08:00,28,18.6,18.77,18.6,18.77,190
VIZ13,2013-08-28 08:30,28,18.8,18.91,18.61,18.73,1342
VIZ13,2013-08-28 09:00,28,18.7,18.73,18.51,18.55,1199
VIZ13,2013-08-28 09:30,28,18.55,18.56,18.25,18.27,1328
VIZ13,2013-08-28 10:00,28,18.29,18.37,18.23,18.35,738
VIZ13,2013-08-28 10:30,28,18.35,18.46,18.3,18.3,490
VIZ13,2013-08-28 11:00,28,18.3,18.4,18.29,18.29,570
VIZ13,2013-08-28 11:30,28,18.3,18.3,18.26,18.29,239
VIZ13,2013-08-28 12:00,28,18.25,18.32,18.24,18.3,947
VIZ13,2013-08-28 12:30,28,18.27,18.35,18.27,18.31,125
VIZ13,2013-08-28 13:00,28,18.3,18.42,18.27,18.39,522
VIZ13,2013-08-28 13:30,28,18.4,18.51,18.4,18.45,462
VIZ13,2013-08-28 14:00,28,18.42,18.46,18.3,18.3,861
VIZ13,2013-08-28 14:30,28,18.34,18.43,18.28,18.4,710
VIZ13,2013-08-28 15:00,28,18.43,18.75,18.43,18.65,2017
VIZ13,2013-08-29 07:00,29,18.55,18.59,18.35,18.39,351
VIZ13,2013-08-29 07:30,29,18.39,18.45,18.35,18.45,241
VIZ13,2013-08-29 08:00,29,18.45,18.78,18.45,18.7,467
VIZ13,2013-08-29 08:30,29,18.7,18.71,18.4,18.45,1350
VIZ13,2013-08-29 09:00,29,18.47,18.55,18.37,18.55,645
VIZ13,2013-08-29 09:30,29,18.5,18.5,18.37,18.5,812
VIZ13,2013-08-29 10:00,29,18.45,18.52,18.42,18.49,770
VIZ13,2013-08-29 10:30,29,18.5,18.62,18.5,18.59,1164
VIZ13,2013-08-29 11:00,29,18.55,18.65,18.53,18.63,774
VIZ13,2013-08-29 11:30,29,18.63,18.63,18.6,18.6,123
VIZ13,2013-08-29 12:00,29,18.6,18.65,18.5,18.64,408
VIZ13,2013-08-29 12:30,29,18.65,18.75,18.65,18.75,514
VIZ13,2013-08-29 13:00,29,18.76,18.8,18.68,18.72,326
VIZ13,2013-08-29 13:30,29,18.7,18.7,18.67,18.68,39
VIZ13,2013-08-29 14:00,29,18.7,18.8,18.67,18.8,616
VIZ13,2013-08-29 14:30,29,18.8,18.9,18.78,18.83,1188
VIZ13,2013-08-29 15:00,29,18.85,18.89,18.75,18.75,1662
VIZ13,2013-08-30 07:00,30,18.7,18.75,18.7,18.7,417
VIZ13,2013-08-30 07:30,30,18.75,18.8,18.74,18.8,167
VIZ13,2013-08-30 08:00,30,18.78,18.78,18.75,18.75,10
VIZ13,2013-08-30 08:30,30,18.75,18.97,18.7,18.88,2401
VIZ13,2013-08-30 09:00,30,18.89,19,18.88,18.95,732
VIZ13,2013-08-30 09:30,30,18.9,19.06,18.85,19.04,1548
VIZ13,2013-08-30 10:00,30,19.05,19.07,18.93,18.99,1116
VIZ13,2013-08-30 10:30,30,19,19.2,19,19.13,1193
VIZ13,2013-08-30 11:00,30,19.15,19.15,19,19.02,598
VIZ13,2013-08-30 11:30,30,19.02,19.05,18.97,19,383
VIZ13,2013-08-30 12:00,30,18.97,19.2,18.85,18.95,991
VIZ13,2013-08-30 12:30,30,18.9,19.05,18.85,19.05,1112
VIZ13,2013-08-30 13:00,30,19.07,19.07,18.95,19.01,727
VIZ13,2013-08-30 13:30,30,19,19,18.85,18.93,464
VIZ13,2013-08-30 14:00,30,18.95,19,18.87,18.9,338
VIZ13,2013-08-30 14:30,30,18.93,19.05,18.9,18.95,741
VIZ13,2013-08-30 15:00,30,18.95,19,18.9,18.9,1698
VIZ13,2013-09-03 07:00,3,18.7,18.7,18.2,18.4,285
VIZ13,2013-09-03 07:30,3,18.41,18.42,18.35,18.38,43
VIZ13,2013-09-03 08:00,3,18.4,18.49,18.35,18.48,128
VIZ13,2013-09-03 08:30,3,18.45,18.57,18.4,18.49,2972
VIZ13,2013-09-03 09:00,3,18.49,18.54,18.33,18.45,1903
VIZ13,2013-09-03 09:30,3,18.44,18.48,18.35,18.46,1311
VIZ13,2013-09-03 10:00,3,18.4,18.58,18.35,18.55,714
VIZ13,2013-09-03 10:30,3,18.55,18.6,18.5,18.59,835
VIZ13,2013-09-03 11:00,3,18.59,18.59,18.5,18.5,321
VIZ13,2013-09-03 11:30,3,18.53,18.7,18.53,18.7,597
VIZ13,2013-09-03 12:00,3,18.7,18.73,18.6,18.65,400
VIZ13,2013-09-03 12:30,3,18.65,18.75,18.6,18.7,271
VIZ13,2013-09-03 13:00,3,18.68,18.73,18.55,18.7,525
VIZ13,2013-09-03 13:30,3,18.65,18.68,18.59,18.6,587
VIZ13,2013-09-03 14:00,3,18.58,18.6,18.45,18.55,413
VIZ13,2013-09-03 14:30,3,18.55,18.64,18.45,18.55,1323
VIZ13,2013-09-03 15:00,3,18.54,18.58,18.45,18.5,3006
VIZ13,2013-09-04 07:00,4,18.53,18.62,18.53,18.61,253
VIZ13,2013-09-04 07:30,4,18.6,18.65,18.58,18.6,101
VIZ13,2013-09-04 08:00,4,18.58,18.58,18.53,18.53,75
VIZ13,2013-09-04 08:30,4,18.55,18.6,18.4,18.43,871
VIZ13,2013-09-04 09:00,4,18.42,18.45,18.4,18.4,257
VIZ13,2013-09-04 09:30,4,18.4,18.43,18.32,18.4,2016
VIZ13,2013-09-04 10:00,4,18.4,18.45,18.35,18.38,694
VIZ13,2013-09-04 10:30,4,18.38,18.43,18.35,18.4,287
VIZ13,2013-09-04 11:00,4,18.39,18.43,18.36,18.37,458
VIZ13,2013-09-04 11:30,4,18.38,18.4,18.35,18.38,101
VIZ13,2013-09-04 12:00,4,18.38,18.42,18.35,18.38,379
VIZ13,2013-09-04 12:30,4,18.39,18.48,18.37,18.48,161
VIZ13,2013-09-04 13:00,4,18.48,18.51,18.4,18.45,287
VIZ13,2013-09-04 13:30,4,18.45,18.53,18.45,18.48,364
VIZ13,2013-09-04 14:00,4,18.45,18.54,18.4,18.52,421
VIZ13,2013-09-04 14:30,4,18.5,18.52,18.4,18.43,788
VIZ13,2013-09-04 15:00,4,18.4,18.48,18.3,18.35,1452
VIZ13,2013-09-05 07:00,5,18.35,18.35,18.29,18.35,205
VIZ13,2013-09-05 07:30,5,18.34,18.34,18.27,18.33,230
VIZ13,2013-09-05 08:00,5,18.3,18.4,18.29,18.4,131
VIZ13,2013-09-05 08:30,5,18.45,18.48,18.28,18.3,721
VIZ13,2013-09-05 09:00,5,18.3,18.35,18.26,18.3,1112
VIZ13,2013-09-05 09:30,5,18.3,18.38,18.3,18.35,441
VIZ13,2013-09-05 10:00,5,18.37,18.38,18.23,18.25,400
VIZ13,2013-09-05 10:30,5,18.26,18.3,18.21,18.25,398
VIZ13,2013-09-05 11:00,5,18.27,18.29,18.2,18.25,243
VIZ13,2013-09-05 11:30,5,18.28,18.29,18.25,18.28,176
VIZ13,2013-09-05 12:00,5,18.28,18.3,18.25,18.28,269
VIZ13,2013-09-05 12:30,5,18.3,18.3,18.2,18.25,270
VIZ13,2013-09-05 13:00,5,18.28,18.28,18.24,18.25,92
VIZ13,2013-09-05 13:30,5,18.24,18.3,18.23,18.23,129
VIZ13,2013-09-05 14:00,5,18.25,18.29,18.22,18.25,257
VIZ13,2013-09-05 14:30,5,18.3,18.3,18.25,18.3,294
VIZ13,2013-09-05 15:00,5,18.25,18.35,18.25,18.35,1063
VIZ13,2013-09-06 07:00,6,18.25,18.25,18.15,18.2,453
VIZ13,2013-09-06 07:30,6,18.22,18.3,18.09,18.16,268
VIZ13,2013-09-06 08:00,6,18.15,18.18,18.15,18.17,185
VIZ13,2013-09-06 08:30,6,18.15,18.85,18.15,18.6,4005
VIZ13,2013-09-06 09:00,6,18.65,18.85,18.4,18.45,2149
VIZ13,2013-09-06 09:30,6,18.45,18.48,18.22,18.25,627
VIZ13,2013-09-06 10:00,6,18.2,18.25,18.15,18.15,802
VIZ13,2013-09-06 10:30,6,18.13,18.2,18.1,18.15,520
VIZ13,2013-09-06 11:00,6,18.2,18.25,18.15,18.15,359
VIZ13,2013-09-06 11:30,6,18.15,18.26,18.15,18.21,182
VIZ13,2013-09-06 12:00,6,18.2,18.2,18.15,18.17,143
VIZ13,2013-09-06 12:30,6,18.15,18.18,18.05,18.05,753
VIZ13,2013-09-06 13:00,6,18.05,18.14,18,18.09,573
VIZ13,2013-09-06 13:30,6,18.05,18.17,18.05,18.17,281
VIZ13,2013-09-06 14:00,6,18.15,18.35,18.1,18.18,721
VIZ13,2013-09-06 14:30,6,18.2,18.42,18.15,18.37,987
VIZ13,2013-09-06 15:00,6,18.4,18.5,18.35,18.45,1986
VIZ13,2013-09-09 07:00,9,18.3,18.35,18.3,18.35,107
VIZ13,2013-09-09 07:30,9,18.3,18.32,18.3,18.3,40
VIZ13,2013-09-09 08:00,9,18.3,18.35,18.26,18.3,122
VIZ13,2013-09-09 08:30,9,18.33,18.35,18.23,18.3,779
VIZ13,2013-09-09 09:00,9,18.28,18.4,18.28,18.35,1257
VIZ13,2013-09-09 09:30,9,18.35,18.35,18.26,18.29,195
VIZ13,2013-09-09 10:00,9,18.28,18.3,18.17,18.17,678
VIZ13,2013-09-09 10:30,9,18.2,18.2,18.08,18.08,267
VIZ13,2013-09-09 11:00,9,18.07,18.07,17.92,17.92,406
VIZ13,2013-09-09 11:30,9,17.95,17.98,17.95,17.97,145
VIZ13,2013-09-09 12:00,9,17.97,18,17.93,17.96,427
VIZ13,2013-09-09 12:30,9,17.95,17.95,17.9,17.9,161
VIZ13,2013-09-09 13:00,9,17.9,17.9,17.81,17.81,283
VIZ13,2013-09-09 13:30,9,17.81,17.85,17.78,17.84,613
VIZ13,2013-09-09 14:00,9,17.85,17.88,17.82,17.87,308
VIZ13,2013-09-09 14:30,9,17.89,17.9,17.8,17.85,506
VIZ13,2013-09-09 15:00,9,17.85,17.89,17.8,17.85,2030
VIZ13,2013-09-10 07:00,10,17.65,17.69,17.45,17.53,506
VIZ13,2013-09-10 07:30,10,17.51,17.56,17.5,17.55,217
VIZ13,2013-09-10 08:00,10,17.55,17.55,17.48,17.52,216
VIZ13,2013-09-10 08:30,10,17.5,17.6,17.47,17.53,1190
VIZ13,2013-09-10 09:00,10,17.5,17.55,17.48,17.5,595
VIZ13,2013-09-10 09:30,10,17.51,17.53,17.45,17.47,216
VIZ13,2013-09-10 10:00,10,17.49,17.5,17.45,17.5,344
VIZ13,2013-09-10 10:30,10,17.45,17.59,17.45,17.52,1140
VIZ13,2013-09-10 11:00,10,17.53,17.55,17.45,17.45,475
VIZ13,2013-09-10 11:30,10,17.45,17.5,17.45,17.49,174
VIZ13,2013-09-10 12:00,10,17.49,17.5,17.49,17.49,51
VIZ13,2013-09-10 12:30,10,17.46,17.48,17.45,17.48,217
VIZ13,2013-09-10 13:00,10,17.48,17.5,17.45,17.5,101
VIZ13,2013-09-10 13:30,10,17.5,17.54,17.5,17.54,112
VIZ13,2013-09-10 14:00,10,17.53,17.53,17.45,17.47,439
VIZ13,2013-09-10 14:30,10,17.48,17.5,17.4,17.4,1050
VIZ13,2013-09-10 15:00,10,17.43,17.46,17.35,17.4,2673
VIZ13,2013-09-11 07:00,11,17.4,17.45,17.27,17.35,740
VIZ13,2013-09-11 07:30,11,17.35,17.39,17.3,17.38,374
VIZ13,2013-09-11 08:00,11,17.39,17.44,17.38,17.43,168
VIZ13,2013-09-11 08:30,11,17.4,17.45,17.35,17.44,525
VIZ13,2013-09-11 09:00,11,17.44,17.46,17.4,17.43,562
VIZ13,2013-09-11 09:30,11,17.45,17.45,17.24,17.25,1068
VIZ13,2013-09-11 10:00,11,17.25,17.25,17.13,17.17,1046
VIZ13,2013-09-11 10:30,11,17.16,17.17,16.95,17.07,1898
VIZ13,2013-09-11 11:00,11,17.05,17.12,17,17,941
VIZ13,2013-09-11 11:30,11,17,17.04,16.98,16.99,656
VIZ13,2013-09-11 12:00,11,17,17.02,16.97,17,226
VIZ13,2013-09-11 12:30,11,16.95,16.95,16.9,16.94,448
VIZ13,2013-09-11 13:00,11,16.94,17.06,16.93,16.95,599
VIZ13,2013-09-11 13:30,11,17,17.05,16.95,16.98,76
VIZ13,2013-09-11 14:00,11,17,17.07,16.95,17.07,323
VIZ13,2013-09-11 14:30,11,17.06,17.06,16.95,16.99,908
VIZ13,2013-09-11 15:00,11,16.98,17.07,16.97,17.05,2306
VIZ13,2013-09-12 07:00,12,17,17,16.85,16.95,369
VIZ13,2013-09-12 07:30,12,16.95,16.98,16.92,16.95,52
VIZ13,2013-09-12 08:00,12,16.95,17,16.95,17,197
VIZ13,2013-09-12 08:30,12,16.95,17.05,16.9,16.95,1060
VIZ13,2013-09-12 09:00,12,16.98,16.98,16.88,16.9,198
VIZ13,2013-09-12 09:30,12,16.9,16.9,16.82,16.87,480
VIZ13,2013-09-12 10:00,12,16.87,17,16.86,17,280
VIZ13,2013-09-12 10:30,12,17,17.09,17,17.01,418
VIZ13,2013-09-12 11:00,12,17.04,17.11,17.04,17.1,376
VIZ13,2013-09-12 11:30,12,17.1,17.15,17.09,17.15,149
VIZ13,2013-09-12 12:00,12,17.13,17.15,17,17,480
VIZ13,2013-09-12 12:30,12,17.03,17.1,17.02,17.09,85
VIZ13,2013-09-12 13:00,12,17.08,17.18,17.08,17.15,1178
VIZ13,2013-09-12 13:30,12,17.19,17.29,17.18,17.24,388
VIZ13,2013-09-12 14:00,12,17.23,17.28,17.21,17.21,372
VIZ13,2013-09-12 14:30,12,17.21,17.32,17.21,17.22,985
VIZ13,2013-09-12 15:00,12,17.23,17.25,17.1,17.15,1346
VIZ13,2013-09-13 07:00,13,17.15,17.15,17.06,17.08,187
VIZ13,2013-09-13 07:30,13,17.06,17.1,17.05,17.06,225
VIZ13,2013-09-13 08:00,13,17.06,17.07,16.88,16.94,1304
VIZ13,2013-09-13 08:30,13,16.9,17.1,16.85,17.08,2740
VIZ13,2013-09-13 09:00,13,17.05,17.29,17.05,17.23,1870
VIZ13,2013-09-13 09:30,13,17.2,17.23,17.07,17.08,479
VIZ13,2013-09-13 10:00,13,17.08,17.1,17,17.03,316
VIZ13,2013-09-13 10:30,13,17.03,17.1,17.03,17.06,128
VIZ13,2013-09-13 11:00,13,17.05,17.08,17,17.02,224
VIZ13,2013-09-13 11:30,13,17.01,17.04,16.98,17,455
VIZ13,2013-09-13 12:00,13,17,17.03,17,17.03,111
VIZ13,2013-09-13 12:30,13,17.03,17.05,17.01,17.05,18
VIZ13,2013-09-13 13:00,13,17,17.08,17,17.08,583
VIZ13,2013-09-13 13:30,13,17.1,17.1,17.05,17.07,286
VIZ13,2013-09-13 14:00,13,17.06,17.09,17.04,17.05,218
VIZ13,2013-09-13 14:30,13,17.05,17.1,17,17.01,1088
VIZ13,2013-09-13 15:00,13,17,17.1,16.95,17.1,1874
VIZ13,2013-09-16 07:00,16,16.8,16.8,16.63,16.77,556
VIZ13,2013-09-16 07:30,16,16.77,16.84,16.75,16.77,333
VIZ13,2013-09-16 08:00,16,16.8,16.81,16.77,16.79,236
VIZ13,2013-09-16 08:30,16,16.78,16.95,16.75,16.83,1634
VIZ13,2013-09-16 09:00,16,16.83,16.89,16.65,16.7,2378
VIZ13,2013-09-16 09:30,16,16.7,16.75,16.6,16.73,1289
VIZ13,2013-09-16 10:00,16,16.71,16.78,16.68,16.69,314
VIZ13,2013-09-16 10:30,16,16.7,16.7,16.63,16.7,800
VIZ13,2013-09-16 11:00,16,16.7,16.7,16.65,16.68,305
VIZ13,2013-09-16 11:30,16,16.68,16.8,16.68,16.78,419
VIZ13,2013-09-16 12:00,16,16.79,16.85,16.72,16.82,351
VIZ13,2013-09-16 12:30,16,16.84,17.03,16.83,16.9,579
VIZ13,2013-09-16 13:00,16,16.9,16.94,16.89,16.89,219
VIZ13,2013-09-16 13:30,16,16.9,16.98,16.88,16.96,460
VIZ13,2013-09-16 14:00,16,16.95,16.97,16.85,16.96,352
VIZ13,2013-09-16 14:30,16,16.96,17.02,16.85,16.88,1205
VIZ13,2013-09-16 15:00,16,16.85,16.95,16.8,16.85,1287
VIZ13,2013-09-17 07:00,17,16.9,16.9,16.8,16.85,164
VIZ13,2013-09-17 07:30,17,16.8,16.83,16.8,16.83,46
VIZ13,2013-09-17 08:00,17,16.8,16.83,16.75,16.83,123
VIZ13,2013-09-17 08:30,17,16.8,16.8,16.7,16.72,426
VIZ13,2013-09-17 09:00,17,16.72,16.75,16.65,16.72,405
VIZ13,2013-09-17 09:30,17,16.7,16.75,16.65,16.7,1227
VIZ13,2013-09-17 10:00,17,16.69,16.7,16.67,16.7,566
VIZ13,2013-09-17 10:30,17,16.7,16.75,16.69,16.7,1761
VIZ13,2013-09-17 11:00,17,16.69,16.75,16.65,16.65,265
VIZ13,2013-09-17 11:30,17,16.7,16.75,16.7,16.7,121
VIZ13,2013-09-17 12:00,17,16.7,16.7,16.65,16.68,256
VIZ13,2013-09-17 12:30,17,16.68,16.7,16.65,16.67,164
VIZ13,2013-09-17 13:00,17,16.67,16.72,16.65,16.72,368
VIZ13,2013-09-17 13:30,17,16.7,16.73,16.68,16.71,204
VIZ13,2013-09-17 14:00,17,16.75,16.75,16.71,16.72,207
VIZ13,2013-09-17 14:30,17,16.73,16.8,16.7,16.71,812
VIZ13,2013-09-17 15:00,17,16.75,16.8,16.71,16.8,3004
VIZ13,2013-09-18 07:00,18,16.8,16.8,16.7,16.75,388
VIZ13,2013-09-18 07:30,18,16.75,16.8,16.75,16.8,76
VIZ13,2013-09-18 08:00,18,16.8,16.85,16.79,16.82,73
VIZ13,2013-09-18 08:30,18,16.8,16.88,16.7,16.75,930
VIZ13,2013-09-18 09:00,18,16.75,16.82,16.73,16.82,793
VIZ13,2013-09-18 09:30,18,16.85,16.92,16.8,16.9,1447
VIZ13,2013-09-18 10:00,18,16.9,16.96,16.85,16.96,528
VIZ13,2013-09-18 10:30,18,16.95,16.96,16.88,16.94,512
VIZ13,2013-09-18 11:00,18,16.94,16.95,16.9,16.9,105
VIZ13,2013-09-18 11:30,18,16.94,16.94,16.84,16.85,1133
VIZ13,2013-09-18 12:00,18,16.86,16.87,16.8,16.8,232
VIZ13,2013-09-18 12:30,18,16.81,16.85,16.75,16.79,814
VIZ13,2013-09-18 13:00,18,16.75,16.75,16.28,16.47,3010
VIZ13,2013-09-18 13:30,18,16.47,16.53,16.33,16.34,1389
VIZ13,2013-09-18 14:00,18,16.33,16.58,16.29,16.5,1213
VIZ13,2013-09-18 14:30,18,16.52,16.53,16.38,16.4,1202
VIZ13,2013-09-18 15:00,18,16.45,16.46,16.35,16.4,2390
VIZ13,2013-09-19 07:00,19,16.31,16.37,16.28,16.35,457
VIZ13,2013-09-19 07:30,19,16.36,16.42,16.32,16.4,378
VIZ13,2013-09-19 08:00,19,16.4,16.4,16.32,16.32,229
VIZ13,2013-09-19 08:30,19,16.32,16.44,16.27,16.34,1505
VIZ13,2013-09-19 09:00,19,16.35,16.47,16.33,16.41,757
VIZ13,2013-09-19 09:30,19,16.43,16.53,16.43,16.5,893
VIZ13,2013-09-19 10:00,19,16.47,16.55,16.47,16.5,1603
VIZ13,2013-09-19 10:30,19,16.5,16.55,16.45,16.5,1761
VIZ13,2013-09-19 11:00,19,16.5,16.5,16.39,16.4,653
VIZ13,2013-09-19 11:30,19,16.4,16.53,16.4,16.52,355
VIZ13,2013-09-19 12:00,19,16.55,16.59,16.5,16.53,206
VIZ13,2013-09-19 12:30,19,16.55,16.65,16.52,16.65,233
VIZ13,2013-09-19 13:00,19,16.65,16.65,16.57,16.6,653
VIZ13,2013-09-19 13:30,19,16.65,16.7,16.58,16.58,552
VIZ13,2013-09-19 14:00,19,16.6,16.6,16.52,16.55,453
VIZ13,2013-09-19 14:30,19,16.55,16.6,16.53,16.57,485
VIZ13,2013-09-19 15:00,19,16.6,16.61,16.45,16.5,5796
VIZ13,2013-09-20 07:00,20,16.54,16.66,16.53,16.63,563
VIZ13,2013-09-20 07:30,20,16.65,16.67,16.61,16.62,425
VIZ13,2013-09-20 08:00,20,16.62,16.67,16.57,16.58,345
VIZ13,2013-09-20 08:30,20,16.55,16.79,16.55,16.75,2316
VIZ13,2013-09-20 09:00,20,16.78,16.78,16.58,16.61,3138
VIZ13,2013-09-20 09:30,20,16.62,16.64,16.4,16.44,3851
VIZ13,2013-09-20 10:00,20,16.44,16.6,16.42,16.6,1110
VIZ13,2013-09-20 10:30,20,16.57,16.79,16.53,16.76,860
VIZ13,2013-09-20 11:00,20,16.75,16.77,16.65,16.75,801
VIZ13,2013-09-20 11:30,20,16.75,16.75,16.63,16.65,548
VIZ13,2013-09-20 12:00,20,16.65,16.75,16.61,16.68,512
VIZ13,2013-09-20 12:30,20,16.68,16.75,16.63,16.72,290
VIZ13,2013-09-20 13:00,20,16.75,16.78,16.65,16.7,303
VIZ13,2013-09-20 13:30,20,16.7,16.8,16.7,16.7,451
VIZ13,2013-09-20 14:00,20,16.7,16.8,16.68,16.76,548
VIZ13,2013-09-20 14:30,20,16.8,16.85,16.72,16.83,1231
VIZ13,2013-09-20 15:00,20,16.8,16.9,16.75,16.75,3404
VIZ13,2013-09-23 07:00,23,16.85,16.9,16.7,16.74,289
VIZ13,2013-09-23 07:30,23,16.7,16.74,16.67,16.7,281
VIZ13,2013-09-23 08:00,23,16.72,16.76,16.7,16.7,185
VIZ13,2013-09-23 08:30,23,16.7,16.95,16.67,16.94,1212
VIZ13,2013-09-23 09:00,23,16.93,17.05,16.9,17.02,2241
VIZ13,2013-09-23 09:30,23,17.05,17.12,16.95,17.12,2593
VIZ13,2013-09-23 10:00,23,17.1,17.19,17.05,17.05,1364
VIZ13,2013-09-23 10:30,23,17.05,17.1,17,17.05,464
VIZ13,2013-09-23 11:00,23,17.05,17.05,16.93,16.95,354
VIZ13,2013-09-23 11:30,23,16.95,17,16.9,16.9,190
VIZ13,2013-09-23 12:00,23,16.9,17.05,16.85,16.9,520
VIZ13,2013-09-23 12:30,23,16.97,17,16.8,16.8,306
VIZ13,2013-09-23 13:00,23,16.83,17.03,16.8,17.03,549
VIZ13,2013-09-23 13:30,23,17,17.03,16.85,16.9,628
VIZ13,2013-09-23 14:00,23,16.9,17,16.85,17,946
VIZ13,2013-09-23 14:30,23,17,17,16.88,16.95,1350
VIZ13,2013-09-23 15:00,23,16.95,17.05,16.9,17,3301
VIZ13,2013-09-24 07:00,24,17,17.05,16.9,16.92,277
VIZ13,2013-09-24 07:30,24,16.92,16.94,16.9,16.9,79
VIZ13,2013-09-24 08:00,24,16.91,16.92,16.82,16.83,350
VIZ13,2013-09-24 08:30,24,16.85,16.93,16.73,16.87,2839
VIZ13,2013-09-24 09:00,24,16.87,16.97,16.84,16.84,1183
VIZ13,2013-09-24 09:30,24,16.85,16.86,16.7,16.75,883
VIZ13,2013-09-24 10:00,24,16.75,16.79,16.7,16.79,624
VIZ13,2013-09-24 10:30,24,16.77,16.82,16.75,16.77,677
VIZ13,2013-09-24 11:00,24,16.78,16.79,16.75,16.75,172
VIZ13,2013-09-24 11:30,24,16.75,16.75,16.69,16.72,477
VIZ13,2013-09-24 12:00,24,16.7,16.74,16.65,16.65,222
VIZ13,2013-09-24 12:30,24,16.65,16.7,16.6,16.65,296
VIZ13,2013-09-24 13:00,24,16.65,16.75,16.65,16.72,323
VIZ13,2013-09-24 13:30,24,16.7,16.73,16.65,16.7,368
VIZ13,2013-09-24 14:00,24,16.7,16.81,16.7,16.8,606
VIZ13,2013-09-24 14:30,24,16.75,16.88,16.75,16.8,1420
VIZ13,2013-09-24 15:00,24,16.84,16.9,16.75,16.85,4458
VIZ13,2013-09-25 07:00,25,16.95,16.95,16.85,16.88,225
VIZ13,2013-09-25 07:30,25,16.86,16.87,16.8,16.81,249
VIZ13,2013-09-25 08:00,25,16.85,16.9,16.83,16.85,346
VIZ13,2013-09-25 08:30,25,16.85,17,16.8,16.95,1860
VIZ13,2013-09-25 09:00,25,16.96,17.05,16.88,16.88,1060
VIZ13,2013-09-25 09:30,25,16.89,16.9,16.78,16.85,577
VIZ13,2013-09-25 10:00,25,16.85,16.88,16.73,16.77,356
VIZ13,2013-09-25 10:30,25,16.77,16.8,16.7,16.77,318
VIZ13,2013-09-25 11:00,25,16.77,16.86,16.7,16.8,760
VIZ13,2013-09-25 11:30,25,16.79,16.84,16.76,16.8,186
VIZ13,2013-09-25 12:00,25,16.79,16.85,16.73,16.85,411
VIZ13,2013-09-25 12:30,25,16.85,16.97,16.8,16.82,868
VIZ13,2013-09-25 13:00,25,16.82,16.93,16.8,16.8,530
VIZ13,2013-09-25 13:30,25,16.85,16.89,16.8,16.85,228
VIZ13,2013-09-25 14:00,25,16.85,16.85,16.74,16.8,635
VIZ13,2013-09-25 14:30,25,16.8,16.85,16.7,16.85,839
VIZ13,2013-09-25 15:00,25,16.8,16.9,16.75,16.85,5082
VIZ13,2013-09-26 07:00,26,16.71,16.75,16.69,16.7,333
VIZ13,2013-09-26 07:30,26,16.65,16.68,16.6,16.65,280
VIZ13,2013-09-26 08:00,26,16.65,16.68,16.63,16.65,242
VIZ13,2013-09-26 08:30,26,16.65,16.68,16.58,16.58,569
VIZ13,2013-09-26 09:00,26,16.55,16.62,16.55,16.6,844
VIZ13,2013-09-26 09:30,26,16.59,16.68,16.52,16.64,913
VIZ13,2013-09-26 10:00,26,16.65,16.78,16.65,16.67,856
VIZ13,2013-09-26 10:30,26,16.67,16.72,16.67,16.7,242
VIZ13,2013-09-26 11:00,26,16.68,16.74,16.66,16.66,341
VIZ13,2013-09-26 11:30,26,16.67,16.7,16.59,16.68,995
VIZ13,2013-09-26 12:00,26,16.68,16.68,16.6,16.62,652
VIZ13,2013-09-26 12:30,26,16.65,16.72,16.62,16.65,547
VIZ13,2013-09-26 13:00,26,16.65,16.73,16.62,16.7,469
VIZ13,2013-09-26 13:30,26,16.7,16.78,16.7,16.73,797
VIZ13,2013-09-26 14:00,26,16.75,16.78,16.65,16.68,1170
VIZ13,2013-09-26 14:30,26,16.65,16.65,16.5,16.52,2076
VIZ13,2013-09-26 15:00,26,16.52,16.6,16.45,16.5,4606
VIZ13,2013-09-27 07:00,27,16.7,16.7,16.65,16.65,411
VIZ13,2013-09-27 07:30,27,16.65,16.7,16.59,16.6,1096
VIZ13,2013-09-27 08:00,27,16.6,16.68,16.55,16.63,1506
VIZ13,2013-09-27 08:30,27,16.65,16.79,16.62,16.79,3202
VIZ13,2013-09-27 09:00,27,16.77,16.85,16.75,16.77,3211
VIZ13,2013-09-27 09:30,27,16.75,16.77,16.7,16.7,528
VIZ13,2013-09-27 10:00,27,16.7,16.8,16.7,16.79,922
VIZ13,2013-09-27 10:30,27,16.75,16.79,16.7,16.75,855
VIZ13,2013-09-27 11:00,27,16.75,16.77,16.7,16.7,379
VIZ13,2013-09-27 11:30,27,16.73,16.76,16.69,16.75,567
VIZ13,2013-09-27 12:00,27,16.75,16.78,16.7,16.77,299
VIZ13,2013-09-27 12:30,27,16.77,16.83,16.75,16.83,757
VIZ13,2013-09-27 13:00,27,16.83,16.92,16.8,16.9,1614
VIZ13,2013-09-27 13:30,27,16.9,17.03,16.85,16.9,1649
VIZ13,2013-09-27 14:00,27,16.9,17.06,16.9,16.98,1854
VIZ13,2013-09-27 14:30,27,16.98,17.03,16.85,16.87,2638
VIZ13,2013-09-27 15:00,27,16.85,16.9,16.75,16.85,4657
VIZ13,2013-09-30 07:00,30,17.2,17.4,17.19,17.37,794
VIZ13,2013-09-30 07:30,30,17.37,17.42,17.25,17.3,431
VIZ13,2013-09-30 08:00,30,17.3,17.41,17.28,17.4,417
VIZ13,2013-09-30 08:30,30,17.35,17.45,17.25,17.28,4239
VIZ13,2013-09-30 09:00,30,17.25,17.4,17.18,17.2,1743
VIZ13,2013-09-30 09:30,30,17.2,17.33,17.2,17.3,909
VIZ13,2013-09-30 10:00,30,17.3,17.5,17.28,17.35,2312
VIZ13,2013-09-30 10:30,30,17.35,17.4,17.3,17.33,934
VIZ13,2013-09-30 11:00,30,17.32,17.39,17.25,17.3,733
VIZ13,2013-09-30 11:30,30,17.28,17.28,17.2,17.2,775
VIZ13,2013-09-30 12:00,30,17.2,17.24,16.95,17.1,1083
VIZ13,2013-09-30 12:30,30,17.08,17.17,17,17.1,1088
VIZ13,2013-09-30 13:00,30,17.1,17.19,17.07,17.14,1004
VIZ13,2013-09-30 13:30,30,17.14,17.16,17.06,17.16,462
VIZ13,2013-09-30 14:00,30,17.19,17.3,17.17,17.2,1336
VIZ13,2013-09-30 14:30,30,17.21,17.32,17.19,17.21,1821
VIZ13,2013-09-30 15:00,30,17.2,17.4,17.18,17.35,3369
VIZ13,2013-10-01 07:00,1,17.25,17.33,17.2,17.25,576
VIZ13,2013-10-01 07:30,1,17.25,17.28,17.18,17.18,495
VIZ13,2013-10-01 08:00,1,17.18,17.3,17.18,17.28,284
VIZ13,2013-10-01 08:30,1,17.3,17.35,17.15,17.3,1579
VIZ13,2013-10-01 09:00,1,17.3,17.31,17.08,17.1,1417
VIZ13,2013-10-01 09:30,1,17.08,17.15,17.03,17.08,979
VIZ13,2013-10-01 10:00,1,17.08,17.15,17,17.05,906
VIZ13,2013-10-01 10:30,1,17.09,17.1,16.9,16.9,1058
VIZ13,2013-10-01 11:00,1,16.9,16.95,16.85,16.88,2498
VIZ13,2013-10-01 11:30,1,16.88,17.03,16.88,17,615
VIZ13,2013-10-01 12:00,1,17,17.02,16.9,16.95,470
VIZ13,2013-10-01 12:30,1,16.95,17,16.93,16.98,202
VIZ13,2013-10-01 13:00,1,17,17.1,16.97,17.1,295
VIZ13,2013-10-01 13:30,1,17.05,17.1,17,17,552
VIZ13,2013-10-01 14:00,1,17.03,17.09,17.03,17.05,495
VIZ13,2013-10-01 14:30,1,17,17.04,16.83,16.83,950
VIZ13,2013-10-01 15:00,1,16.8,16.9,16.75,16.85,5190
VIZ13,2013-10-02 07:00,2,17.05,17.1,17,17.09,679
VIZ13,2013-10-02 07:30,2,17.07,17.15,17.07,17.12,290
VIZ13,2013-10-02 08:00,2,17.13,17.17,17.1,17.14,260
VIZ13,2013-10-02 08:30,2,17.14,17.25,17.1,17.18,1530
VIZ13,2013-10-02 09:00,2,17.18,17.29,17.15,17.24,2771
VIZ13,2013-10-02 09:30,2,17.25,17.28,17.15,17.18,1901
VIZ13,2013-10-02 10:00,2,17.18,17.2,17.05,17.11,492
VIZ13,2013-10-02 10:30,2,17.12,17.15,17.05,17.1,1293
VIZ13,2013-10-02 11:00,2,17.1,17.12,17.03,17.08,1171
VIZ13,2013-10-02 11:30,2,17.08,17.1,17,17.05,655
VIZ13,2013-10-02 12:00,2,17.07,17.1,16.95,16.95,479
VIZ13,2013-10-02 12:30,2,16.97,17,16.94,17,409
VIZ13,2013-10-02 13:00,2,16.98,17.15,16.98,17.05,1922
VIZ13,2013-10-02 13:30,2,17.09,17.25,17.07,17.2,1072
VIZ13,2013-10-02 14:00,2,17.18,17.27,17.15,17.2,1380
VIZ13,2013-10-02 14:30,2,17.19,17.25,17.12,17.15,1774
VIZ13,2013-10-02 15:00,2,17.15,17.3,17.15,17.25,2787
VIZ13,2013-10-03 07:00,3,17.26,17.39,17.25,17.35,409
VIZ13,2013-10-03 07:30,3,17.35,17.35,17.27,17.28,251
VIZ13,2013-10-03 08:00,3,17.29,17.29,17.2,17.25,1054
VIZ13,2013-10-03 08:30,3,17.25,17.38,17.2,17.35,1212
VIZ13,2013-10-03 09:00,3,17.38,17.5,17.37,17.47,1856
VIZ13,2013-10-03 09:30,3,17.47,17.67,17.47,17.52,2166
VIZ13,2013-10-03 10:00,3,17.53,17.65,17.45,17.65,1176
VIZ13,2013-10-03 10:30,3,17.65,18,17.65,17.88,2983
VIZ13,2013-10-03 11:00,3,17.87,17.94,17.63,17.7,4780
VIZ13,2013-10-03 11:30,3,17.7,17.8,17.52,17.56,2565
VIZ13,2013-10-03 12:00,3,17.58,17.62,17.32,17.33,1057
VIZ13,2013-10-03 12:30,3,17.3,17.55,17.27,17.35,1643
VIZ13,2013-10-03 13:00,3,17.4,17.72,17.36,17.4,1886
VIZ13,2013-10-03 13:30,3,17.4,17.57,17.4,17.5,1283
VIZ13,2013-10-03 14:00,3,17.5,17.53,17.4,17.45,920
VIZ13,2013-10-03 14:30,3,17.45,17.52,17.35,17.45,2516
VIZ13,2013-10-03 15:00,3,17.45,17.8,17.45,17.75,4275
VIZ13,2013-10-04 07:00,4,17.62,17.67,17.6,17.65,371
VIZ13,2013-10-04 07:30,4,17.65,17.69,17.63,17.63,162
VIZ13,2013-10-04 08:00,4,17.64,17.7,17.6,17.68,263
VIZ13,2013-10-04 08:30,4,17.7,17.92,17.62,17.65,3923
VIZ13,2013-10-04 09:00,4,17.65,17.68,17.45,17.52,2459
VIZ13,2013-10-04 09:30,4,17.5,17.55,17.43,17.5,1052
VIZ13,2013-10-04 10:00,4,17.5,17.58,17.45,17.5,949
VIZ13,2013-10-04 10:30,4,17.52,17.53,17.4,17.43,625
VIZ13,2013-10-04 11:00,4,17.4,17.42,17.35,17.4,571
VIZ13,2013-10-04 11:30,4,17.4,17.45,17.3,17.4,714
VIZ13,2013-10-04 12:00,4,17.4,17.5,17.35,17.5,302
VIZ13,2013-10-04 12:30,4,17.45,17.5,17.4,17.5,441
VIZ13,2013-10-04 13:00,4,17.45,17.5,17.35,17.38,899
VIZ13,2013-10-04 13:30,4,17.39,17.45,17.35,17.4,497
VIZ13,2013-10-04 14:00,4,17.41,17.52,17.4,17.45,492
VIZ13,2013-10-04 14:30,4,17.45,17.5,17.35,17.35,1899
VIZ13,2013-10-04 15:00,4,17.35,17.45,17.3,17.35,5065
VIZ13,2013-10-07 07:00,7,17.85,17.95,17.8,17.88,800
VIZ13,2013-10-07 07:30,7,17.86,17.9,17.77,17.82,925
VIZ13,2013-10-07 08:00,7,17.85,17.9,17.83,17.9,341
VIZ13,2013-10-07 08:30,7,17.9,17.95,17.67,17.84,3120
VIZ13,2013-10-07 09:00,7,17.82,17.9,17.75,17.79,2166
VIZ13,2013-10-07 09:30,7,17.77,17.9,17.75,17.89,1382
VIZ13,2013-10-07 10:00,7,17.88,18,17.82,17.99,1471
VIZ13,2013-10-07 10:30,7,18,18.04,17.9,17.93,2159
VIZ13,2013-10-07 11:00,7,17.9,18.05,17.9,18.04,1433
VIZ13,2013-10-07 11:30,7,18.05,18.1,17.96,18.05,1383
VIZ13,2013-10-07 12:00,7,18,18.07,17.95,18.02,725
VIZ13,2013-10-07 12:30,7,18,18.1,17.99,18.03,750
VIZ13,2013-10-07 13:00,7,18.03,18.1,17.91,17.95,2880
VIZ13,2013-10-07 13:30,7,17.95,18,17.89,17.94,631
VIZ13,2013-10-07 14:00,7,17.91,18.15,17.9,18.12,1142
VIZ13,2013-10-07 14:30,7,18.11,18.38,18.1,18.35,3550
VIZ13,2013-10-07 15:00,7,18.35,18.4,18.25,18.32,4272
VIZ13,2013-10-08 07:00,8,18.25,18.32,18.23,18.26,1123
VIZ13,2013-10-08 07:30,8,18.25,18.36,18.25,18.35,621
VIZ13,2013-10-08 08:00,8,18.3,18.43,18.29,18.4,893
VIZ13,2013-10-08 08:30,8,18.4,18.48,18.3,18.35,4600
VIZ13,2013-10-08 09:00,8,18.35,18.5,18.34,18.4,2888
VIZ13,2013-10-08 09:30,8,18.4,18.66,18.4,18.65,2229
VIZ13,2013-10-08 10:00,8,18.65,18.89,18.55,18.85,3536
VIZ13,2013-10-08 10:30,8,18.85,18.95,18.75,18.8,4702
VIZ13,2013-10-08 11:00,8,18.78,18.9,18.7,18.83,1697
VIZ13,2013-10-08 11:30,8,18.85,18.95,18.75,18.77,1831
VIZ13,2013-10-08 12:00,8,18.75,18.84,18.71,18.78,1054
VIZ13,2013-10-08 12:30,8,18.78,18.95,18.73,18.9,1292
VIZ13,2013-10-08 13:00,8,18.92,19.05,18.85,18.88,2765
VIZ13,2013-10-08 13:30,8,18.87,19.03,18.8,18.82,2144
VIZ13,2013-10-08 14:00,8,18.84,18.95,18.65,18.65,5360
VIZ13,2013-10-08 14:30,8,18.68,18.92,18.66,18.91,3617
VIZ13,2013-10-08 15:00,8,18.9,19.05,18.84,18.95,3928
VIZ13,2013-10-09 07:00,9,18.85,18.9,18.8,18.89,1037
VIZ13,2013-10-09 07:30,9,18.85,18.95,18.85,18.9,208
VIZ13,2013-10-09 08:00,9,18.9,18.99,18.9,18.97,928
VIZ13,2013-10-09 08:30,9,19,19.25,18.89,19.04,4700
VIZ13,2013-10-09 09:00,9,19.05,19.23,18.85,18.89,4507
VIZ13,2013-10-09 09:30,9,18.9,19.01,18.8,18.99,3905
VIZ13,2013-10-09 10:00,9,19,19.18,18.87,19.05,4656
VIZ13,2013-10-09 10:30,9,19.05,19.1,18.85,18.85,2510
VIZ13,2013-10-09 11:00,9,18.85,18.95,18.8,18.93,1990
VIZ13,2013-10-09 11:30,9,18.94,19,18.85,18.9,908
VIZ13,2013-10-09 12:00,9,18.9,18.92,18.45,18.57,6149
VIZ13,2013-10-09 12:30,9,18.56,18.63,18.45,18.48,1194
VIZ13,2013-10-09 13:00,9,18.5,18.6,18.4,18.49,2146
VIZ13,2013-10-09 13:30,9,18.47,18.5,18.3,18.33,2387
VIZ13,2013-10-09 14:00,9,18.33,18.5,18.33,18.43,1424
VIZ13,2013-10-09 14:30,9,18.41,18.63,18.32,18.52,2700
VIZ13,2013-10-09 15:00,9,18.55,18.9,18.52,18.85,6265
VIZ13,2013-10-10 07:00,10,18.8,18.8,18.75,18.75,96
VIZ13,2013-10-10 08:00,10,18.34,18.34,18.02,18.1,1431
VIZ13,2013-10-10 08:30,10,18.09,18.1,17.67,17.84,6104
VIZ13,2013-10-10 09:00,10,17.83,17.95,17.78,17.79,2716
VIZ13,2013-10-10 09:30,10,17.79,17.8,17.57,17.73,3732
VIZ13,2013-10-10 10:00,10,17.71,17.81,17.68,17.73,1823
VIZ13,2013-10-10 10:30,10,17.7,17.73,17.38,17.42,2814
VIZ13,2013-10-10 11:00,10,17.45,17.6,17.43,17.51,1187
VIZ13,2013-10-10 11:30,10,17.5,17.55,17.45,17.48,718
VIZ13,2013-10-10 12:00,10,17.5,17.6,17.47,17.55,550
VIZ13,2013-10-10 12:30,10,17.55,17.6,17.5,17.5,823
VIZ13,2013-10-10 13:00,10,17.53,17.7,17.52,17.6,728
VIZ13,2013-10-10 13:30,10,17.6,17.63,17.5,17.5,622
VIZ13,2013-10-10 14:00,10,17.5,17.5,17.26,17.3,3322
VIZ13,2013-10-10 14:30,10,17.28,17.38,17.25,17.28,2110
VIZ13,2013-10-10 15:00,10,17.3,17.5,17.25,17.45,7024
VIZ13,2013-10-11 07:00,11,17.5,17.5,17.22,17.25,516
VIZ13,2013-10-11 07:30,11,17.25,17.3,17.23,17.3,116
VIZ13,2013-10-11 08:00,11,17.25,17.35,17.25,17.35,650
VIZ13,2013-10-11 08:30,11,17.3,17.4,16.99,16.99,3199
VIZ13,2013-10-11 09:00,11,16.98,17.03,16.87,16.88,2585
VIZ13,2013-10-11 09:30,11,16.89,17.1,16.87,16.95,1782
VIZ13,2013-10-11 10:00,11,16.95,17,16.89,16.96,2248
VIZ13,2013-10-11 10:30,11,16.95,16.96,16.79,16.84,1855
VIZ13,2013-10-11 11:00,11,16.85,16.85,16.75,16.8,1051
VIZ13,2013-10-11 11:30,11,16.78,16.85,16.75,16.81,797
VIZ13,2013-10-11 12:00,11,16.79,16.95,16.78,16.95,912
VIZ13,2013-10-11 12:30,11,16.95,17.05,16.91,16.97,1233
VIZ13,2013-10-11 13:00,11,16.98,17.05,16.95,17.05,650
VIZ13,2013-10-11 13:30,11,17.03,17.1,17.02,17.07,593
VIZ13,2013-10-11 14:00,11,17.08,17.19,17.05,17.1,1427
VIZ13,2013-10-11 14:30,11,17.05,17.2,17,17.05,1211
VIZ13,2013-10-11 15:00,11,17.05,17.05,16.9,16.9,6900
VIZ13,2013-10-14 07:00,14,17.3,17.54,17.3,17.5,1243
VIZ13,2013-10-14 07:30,14,17.5,17.53,17.45,17.52,730
VIZ13,2013-10-14 08:00,14,17.55,17.55,17.48,17.52,1271
VIZ13,2013-10-14 08:30,14,17.55,17.6,17.4,17.52,3312
VIZ13,2013-10-14 09:00,14,17.55,17.7,17.5,17.59,2083
VIZ13,2013-10-14 09:30,14,17.6,17.7,17.52,17.62,1400
VIZ13,2013-10-14 10:00,14,17.65,17.7,17.6,17.62,1489
VIZ13,2013-10-14 10:30,14,17.6,17.62,17.26,17.32,2947
VIZ13,2013-10-14 11:00,14,17.32,17.35,17.12,17.24,2207
VIZ13,2013-10-14 11:30,14,17.25,17.27,17.05,17.06,1684
VIZ13,2013-10-14 12:00,14,17.06,17.15,16.88,17.1,2247
VIZ13,2013-10-14 12:30,14,17.07,17.14,17,17.08,872
VIZ13,2013-10-14 13:00,14,17.1,17.14,16.98,17.11,3485
VIZ13,2013-10-14 13:30,14,17.1,17.35,17.05,17.17,2782
VIZ13,2013-10-14 14:00,14,17.2,17.25,17.03,17.15,2770
VIZ13,2013-10-14 14:30,14,17.15,17.25,17.1,17.12,2232
VIZ13,2013-10-14 15:00,14,17.12,17.25,17.1,17.15,4416
VIZ13,2013-10-15 07:00,15,17.17,17.2,17.1,17.14,675
VIZ13,2013-10-15 07:30,15,17.14,17.15,17.09,17.13,466
VIZ13,2013-10-15 08:00,15,17.12,17.26,17.05,17.23,994
VIZ13,2013-10-15 08:30,15,17.2,17.35,17.12,17.18,3581
VIZ13,2013-10-15 09:00,15,17.15,17.25,17.1,17.22,1991
VIZ13,2013-10-15 09:30,15,17.25,17.29,17.13,17.22,1891
VIZ13,2013-10-15 10:00,15,17.25,17.3,16.96,17,2606
VIZ13,2013-10-15 10:30,15,17.02,17.25,17.02,17.2,1311
VIZ13,2013-10-15 11:00,15,17.22,17.32,17.17,17.27,765
VIZ13,2013-10-15 11:30,15,17.3,17.36,17.2,17.35,868
VIZ13,2013-10-15 12:00,15,17.35,17.53,17.32,17.51,1445
VIZ13,2013-10-15 12:30,15,17.55,17.65,17.47,17.47,3065
VIZ13,2013-10-15 13:00,15,17.45,17.7,17.42,17.67,1395
VIZ13,2013-10-15 13:30,15,17.7,17.95,17.64,17.73,4487
VIZ13,2013-10-15 14:00,15,17.71,17.8,17.55,17.65,1992
VIZ13,2013-10-15 14:30,15,17.64,17.85,17.64,17.8,3060
VIZ13,2013-10-15 15:00,15,17.85,17.92,17.65,17.66,6510
VIZ13,2013-10-16 07:00,16,17.6,17.61,17.42,17.42,1062
VIZ13,2013-10-16 07:30,16,17.45,17.48,17.32,17.34,1258
VIZ13,2013-10-16 08:00,16,17.34,17.4,17.13,17.23,1425
VIZ13,2013-10-16 08:30,16,17.2,17.37,16.88,17,5352
VIZ13,2013-10-16 09:00,16,16.95,17.23,16.93,17.1,4405
VIZ13,2013-10-16 09:30,16,17.1,17.15,16.94,16.94,2242
VIZ13,2013-10-16 10:00,16,16.94,16.95,16.45,16.83,9921
VIZ13,2013-10-16 10:30,16,16.83,16.83,16.6,16.65,2251
VIZ13,2013-10-16 11:00,16,16.66,16.66,16.4,16.47,4024
VIZ13,2013-10-16 11:30,16,16.45,16.53,16.39,16.48,2739
VIZ13,2013-10-16 12:00,16,16.47,16.57,16.38,16.41,1593
VIZ13,2013-10-16 12:30,16,16.4,16.45,16.3,16.42,913
VIZ13,2013-10-16 13:00,16,16.45,16.62,16.4,16.62,1292
VIZ13,2013-10-16 13:30,16,16.65,16.65,16.44,16.53,1801
VIZ13,2013-10-16 14:00,16,16.5,16.6,16.4,16.46,2012
VIZ13,2013-10-16 14:30,16,16.5,16.55,16.3,16.34,3638
VIZ13,2013-10-16 15:00,16,16.34,16.6,16.3,16.45,7248
VIZ13,2013-10-17 07:00,17,16.55,16.59,16.35,16.43,1942
VIZ13,2013-10-17 07:30,17,16.45,16.53,16.43,16.5,729
VIZ13,2013-10-17 08:00,17,16.49,16.58,16.47,16.53,536
VIZ13,2013-10-17 08:30,17,16.55,16.55,16,16.14,8757
VIZ13,2013-10-17 09:00,17,16.14,16.15,15.85,15.93,5549
VIZ13,2013-10-17 09:30,17,15.9,16.07,15.9,15.95,4751
VIZ13,2013-10-17 10:00,17,15.95,16.05,15.89,15.93,3757
VIZ13,2013-10-17 10:30,17,15.94,15.95,15.75,15.8,3215
VIZ13,2013-10-17 11:00,17,15.84,15.9,15.75,15.77,1799
VIZ13,2013-10-17 11:30,17,15.77,15.8,15.65,15.71,2296
VIZ13,2013-10-17 12:00,17,15.72,15.9,15.7,15.85,2582
VIZ13,2013-10-17 12:30,17,15.88,15.95,15.8,15.95,1356
VIZ13,2013-10-17 13:00,17,15.93,16.02,15.85,15.89,2313
VIZ13,2013-10-17 13:30,17,15.88,15.9,15.82,15.83,810
VIZ13,2013-10-17 14:00,17,15.85,15.86,15.8,15.8,1290
VIZ13,2013-10-17 14:30,17,15.8,15.84,15.68,15.7,3787
VIZ13,2013-10-17 15:00,17,15.65,15.75,15.55,15.6,4194
VIZ13,2013-10-18 07:00,18,15.6,15.6,15.42,15.43,1457
VIZ13,2013-10-18 07:30,18,15.45,15.48,15.43,15.45,260
VIZ13,2013-10-18 08:00,18,15.43,15.45,15.4,15.43,769
VIZ13,2013-10-18 08:30,18,15.45,15.45,15.15,15.2,7222
VIZ13,2013-10-18 09:00,18,15.25,15.35,15.15,15.33,3878
VIZ13,2013-10-18 09:30,18,15.32,15.39,15.23,15.27,2078
VIZ13,2013-10-18 10:00,18,15.25,15.3,15.15,15.22,1365
VIZ13,2013-10-18 10:30,18,15.25,15.35,15.15,15.33,1666
VIZ13,2013-10-18 11:00,18,15.32,15.38,15.25,15.3,1746
VIZ13,2013-10-18 11:30,18,15.33,15.4,15.29,15.4,521
VIZ13,2013-10-18 12:00,18,15.4,15.4,15.3,15.35,363
VIZ13,2013-10-18 12:30,18,15.34,15.45,15.33,15.4,1975
VIZ13,2013-10-18 13:00,18,15.42,15.65,15.41,15.53,2774
VIZ13,2013-10-18 13:30,18,15.5,15.55,15.45,15.55,1310
VIZ13,2013-10-18 14:00,18,15.55,15.75,15.53,15.68,4077
VIZ13,2013-10-18 14:30,18,15.69,15.75,15.55,15.55,2036
VIZ13,2013-10-18 15:00,18,15.55,15.58,15.2,15.25,9805
VIZ13,2013-10-21 07:00,21,15.3,15.3,15.08,15.1,724
VIZ13,2013-10-21 07:30,21,15.09,15.15,15.03,15.08,1164
VIZ13,2013-10-21 08:00,21,15.1,15.1,15,15.07,1251
VIZ13,2013-10-21 08:30,21,15.05,15.36,15.05,15.2,4098
VIZ13,2013-10-21 09:00,21,15.2,15.4,15.15,15.35,3475
VIZ13,2013-10-21 09:30,21,15.32,15.5,15.32,15.45,2600
VIZ13,2013-10-21 10:00,21,15.42,15.47,15.33,15.4,1551
VIZ13,2013-10-21 10:30,21,15.4,15.52,15.36,15.4,1230
VIZ13,2013-10-21 11:00,21,15.39,15.4,15.25,15.3,925
VIZ13,2013-10-21 11:30,21,15.31,15.4,15.27,15.34,818
VIZ13,2013-10-21 12:00,21,15.35,15.4,15.3,15.38,1017
VIZ13,2013-10-21 12:30,21,15.38,15.45,15.35,15.35,779
VIZ13,2013-10-21 13:00,21,15.39,15.52,15.39,15.48,1068
VIZ13,2013-10-21 13:30,21,15.46,15.48,15.35,15.4,1070
VIZ13,2013-10-21 14:00,21,15.35,15.45,15.33,15.43,1261
VIZ13,2013-10-21 14:30,21,15.43,15.52,15.35,15.45,1638
VIZ13,2013-10-21 15:00,21,15.45,15.5,15.4,15.45,6201
VIZ13,2013-10-22 07:00,22,15.4,15.4,15.2,15.22,520
VIZ13,2013-10-22 07:30,22,15.24,15.26,15.08,15.18,1800
VIZ13,2013-10-22 08:00,22,15.17,15.18,15.07,15.13,1103
VIZ13,2013-10-22 08:30,22,15.1,15.25,15.08,15.2,3878
VIZ13,2013-10-22 09:00,22,15.2,15.32,15.13,15.3,3933
VIZ13,2013-10-22 09:30,22,15.25,15.5,15.23,15.36,2443
VIZ13,2013-10-22 10:00,22,15.35,15.45,15.28,15.42,1237
VIZ13,2013-10-22 10:30,22,15.45,15.45,15.24,15.25,1427
VIZ13,2013-10-22 11:00,22,15.25,15.45,15.23,15.4,1550
VIZ13,2013-10-22 11:30,22,15.43,15.5,15.4,15.4,988
VIZ13,2013-10-22 12:00,22,15.4,15.45,15.3,15.41,1033
VIZ13,2013-10-22 12:30,22,15.42,15.43,15.3,15.35,2327
VIZ13,2013-10-22 13:00,22,15.35,15.4,15.25,15.37,1635
VIZ13,2013-10-22 13:30,22,15.4,15.4,15.27,15.37,2870
VIZ13,2013-10-22 14:00,22,15.35,15.45,15.31,15.36,2449
VIZ13,2013-10-22 14:30,22,15.35,15.55,15.35,15.5,2546
VIZ13,2013-10-22 15:00,22,15.5,15.55,15.45,15.5,6046
VIZ13,2013-10-23 07:00,23,15.8,15.8,15.62,15.65,633
VIZ13,2013-10-23 07:30,23,15.65,15.7,15.65,15.65,219
VIZ13,2013-10-23 08:00,23,15.65,15.68,15.6,15.68,381
VIZ13,2013-10-23 08:30,23,15.7,15.95,15.6,15.95,3597
VIZ13,2013-10-23 09:00,23,15.93,16.03,15.81,15.97,5010
VIZ13,2013-10-23 09:30,23,16,16.05,15.83,15.95,1522
VIZ13,2013-10-23 10:00,23,15.95,16.05,15.84,15.92,2212
VIZ13,2013-10-23 10:30,23,15.93,15.95,15.82,15.9,1611
VIZ13,2013-10-23 11:00,23,15.9,15.95,15.85,15.95,569
VIZ13,2013-10-23 11:30,23,15.92,15.92,15.8,15.83,838
VIZ13,2013-10-23 12:00,23,15.83,15.85,15.75,15.79,678
VIZ13,2013-10-23 12:30,23,15.8,15.85,15.75,15.8,757
VIZ13,2013-10-23 13:00,23,15.8,15.8,15.73,15.74,565
VIZ13,2013-10-23 13:30,23,15.72,15.75,15.64,15.72,758
VIZ13,2013-10-23 14:00,23,15.75,15.8,15.69,15.8,820
VIZ13,2013-10-23 14:30,23,15.77,15.84,15.73,15.74,2464
VIZ13,2013-10-23 15:00,23,15.7,15.75,15.5,15.55,5168
VIZ13,2013-10-24 07:00,24,15.35,15.48,15.35,15.45,399
VIZ13,2013-10-24 07:30,24,15.46,15.6,15.45,15.57,383
VIZ13,2013-10-24 08:00,24,15.58,15.62,15.55,15.58,213
VIZ13,2013-10-24 08:30,24,15.55,15.7,15.48,15.51,2877
VIZ13,2013-10-24 09:00,24,15.52,15.62,15.45,15.55,1426
VIZ13,2013-10-24 09:30,24,15.55,15.6,15.48,15.48,921
VIZ13,2013-10-24 10:00,24,15.5,15.53,15.44,15.45,573
VIZ13,2013-10-24 10:30,24,15.5,15.5,15.45,15.45,543
VIZ13,2013-10-24 11:00,24,15.45,15.5,15.45,15.45,167
VIZ13,2013-10-24 11:30,24,15.47,15.5,15.4,15.4,398
VIZ13,2013-10-24 12:00,24,15.42,15.55,15.4,15.45,790
VIZ13,2013-10-24 12:30,24,15.45,15.49,15.45,15.45,141
VIZ13,2013-10-24 13:00,24,15.48,15.5,15.4,15.47,770
VIZ13,2013-10-24 13:30,24,15.5,15.5,15.4,15.4,190
VIZ13,2013-10-24 14:00,24,15.42,15.47,15.4,15.4,846
VIZ13,2013-10-24 14:30,24,15.45,15.5,15.35,15.43,1205
VIZ13,2013-10-24 15:00,24,15.45,15.45,15.35,15.4,2575
VIZ13,2013-10-25 07:00,25,15.39,15.45,15.35,15.42,1006
VIZ13,2013-10-25 07:30,25,15.44,15.52,15.44,15.46,400
VIZ13,2013-10-25 08:00,25,15.46,15.52,15.4,15.48,328
VIZ13,2013-10-25 08:30,25,15.5,15.55,15.43,15.48,2211
VIZ13,2013-10-25 09:00,25,15.48,15.6,15.43,15.59,1032
VIZ13,2013-10-25 09:30,25,15.59,15.65,15.5,15.59,1040
VIZ13,2013-10-25 10:00,25,15.6,15.62,15.55,15.59,1222
VIZ13,2013-10-25 10:30,25,15.59,15.6,15.53,15.6,908
VIZ13,2013-10-25 11:00,25,15.58,15.65,15.53,15.55,648
VIZ13,2013-10-25 11:30,25,15.54,15.55,15.51,15.51,173
VIZ13,2013-10-25 12:00,25,15.54,15.6,15.5,15.57,229
VIZ13,2013-10-25 12:30,25,15.58,15.6,15.55,15.6,174
VIZ13,2013-10-25 13:00,25,15.58,15.6,15.45,15.54,553
VIZ13,2013-10-25 13:30,25,15.53,15.6,15.52,15.55,230
VIZ13,2013-10-25 14:00,25,15.55,15.6,15.52,15.55,488
VIZ13,2013-10-25 14:30,25,15.55,15.55,15.44,15.45,2720
VIZ13,2013-10-25 15:00,25,15.45,15.5,15.4,15.45,3041
VIZ13,2013-10-28 07:00,28,15.44,15.58,15.4,15.55,716
VIZ13,2013-10-28 07:30,28,15.55,15.6,15.53,15.55,628
VIZ13,2013-10-28 08:00,28,15.55,15.63,15.55,15.58,734
VIZ13,2013-10-28 08:30,28,15.55,15.65,15.45,15.57,2067
VIZ13,2013-10-28 09:00,28,15.6,15.6,15.48,15.53,1256
VIZ13,2013-10-28 09:30,28,15.53,15.65,15.5,15.63,1335
VIZ13,2013-10-28 10:00,28,15.63,15.67,15.59,15.59,559
VIZ13,2013-10-28 10:30,28,15.58,15.6,15.55,15.55,464
VIZ13,2013-10-28 11:00,28,15.56,15.6,15.5,15.55,675
VIZ13,2013-10-28 11:30,28,15.54,15.6,15.5,15.55,660
VIZ13,2013-10-28 12:00,28,15.52,15.55,15.5,15.53,483
VIZ13,2013-10-28 12:30,28,15.55,15.6,15.5,15.53,467
VIZ13,2013-10-28 13:00,28,15.55,15.6,15.5,15.55,521
VIZ13,2013-10-28 13:30,28,15.55,15.55,15.49,15.5,750
VIZ13,2013-10-28 14:00,28,15.5,15.6,15.5,15.54,676
VIZ13,2013-10-28 14:30,28,15.55,15.65,15.53,15.58,2541
VIZ13,2013-10-28 15:00,28,15.6,15.6,15.45,15.55,4538
VIZ13,2013-10-28 15:30,29,15.5,15.62,15.5,15.62,202
VIZ13,2013-10-28 16:00,29,15.62,15.62,15.6,15.62,12
VIZ13,2013-10-29 07:00,29,15.55,15.6,15.5,15.58,345
VIZ13,2013-10-29 07:30,29,15.58,15.58,15.5,15.51,378
VIZ13,2013-10-29 08:00,29,15.51,15.55,15.5,15.51,443
VIZ13,2013-10-29 08:30,29,15.55,15.6,15.48,15.55,2783
VIZ13,2013-10-29 09:00,29,15.6,15.68,15.55,15.6,2332
VIZ13,2013-10-29 09:30,29,15.6,15.65,15.53,15.65,1491
VIZ13,2013-10-29 10:00,29,15.63,15.65,15.55,15.55,1326
VIZ13,2013-10-29 10:30,29,15.55,15.6,15.55,15.55,580
VIZ13,2013-10-29 11:00,29,15.58,15.6,15.51,15.52,820
VIZ13,2013-10-29 11:30,29,15.54,15.55,15.5,15.55,262
VIZ13,2013-10-29 12:00,29,15.54,15.55,15.5,15.53,608
VIZ13,2013-10-29 12:30,29,15.55,15.55,15.5,15.54,1046
VIZ13,2013-10-29 13:00,29,15.55,15.55,15.45,15.49,1814
VIZ13,2013-10-29 13:30,29,15.5,15.5,15.45,15.48,797
VIZ13,2013-10-29 14:00,29,15.48,15.5,15.45,15.5,1268
VIZ13,2013-10-29 14:30,29,15.45,15.55,15.45,15.49,1990
VIZ13,2013-10-29 15:00,29,15.45,15.5,15.45,15.5,3025
VIZ13,2013-10-29 15:30,30,15.47,15.49,15.45,15.45,82
VIZ13,2013-10-29 16:00,30,15.45,15.45,15.45,15.45,54
VIZ13,2013-10-30 07:00,30,15.4,15.5,15.4,15.5,390
VIZ13,2013-10-30 07:30,30,15.5,15.52,15.47,15.5,212
VIZ13,2013-10-30 08:00,30,15.53,15.55,15.45,15.45,309
VIZ13,2013-10-30 08:30,30,15.5,15.62,15.45,15.58,2506
VIZ13,2013-10-30 09:00,30,15.55,15.62,15.5,15.55,2022
VIZ13,2013-10-30 09:30,30,15.53,15.59,15.5,15.55,1153
VIZ13,2013-10-30 10:00,30,15.55,15.58,15.45,15.56,2709
VIZ13,2013-10-30 10:30,30,15.56,15.68,15.53,15.62,2871
VIZ13,2013-10-30 11:00,30,15.62,15.64,15.55,15.62,1908
VIZ13,2013-10-30 11:30,30,15.63,15.63,15.55,15.58,755
VIZ13,2013-10-30 12:00,30,15.57,15.64,15.55,15.63,758
VIZ13,2013-10-30 12:30,30,15.63,15.68,15.55,15.59,1170
VIZ13,2013-10-30 13:00,30,15.6,15.83,15.43,15.71,6376
VIZ13,2013-10-30 13:30,30,15.7,15.78,15.62,15.7,2834
VIZ13,2013-10-30 14:00,30,15.7,15.8,15.65,15.77,2283
VIZ13,2013-10-30 14:30,30,15.77,15.77,15.6,15.66,2188
VIZ13,2013-10-30 15:00,30,15.65,15.7,15.5,15.5,5343
VIZ13,2013-10-30 15:30,31,15.55,15.58,15.5,15.55,214
VIZ13,2013-10-30 16:00,31,15.55,15.55,15.55,15.55,14
VIZ13,2013-10-31 07:00,31,15.59,15.6,15.5,15.55,316
VIZ13,2013-10-31 07:30,31,15.55,15.6,15.53,15.6,692
VIZ13,2013-10-31 08:00,31,15.57,15.61,15.55,15.6,314
VIZ13,2013-10-31 08:30,31,15.6,15.7,15.5,15.68,2358
VIZ13,2013-10-31 09:00,31,15.7,15.72,15.6,15.6,1844
VIZ13,2013-10-31 09:30,31,15.65,15.7,15.53,15.55,1297
VIZ13,2013-10-31 10:00,31,15.57,15.58,15.4,15.5,1107
VIZ13,2013-10-31 10:30,31,15.45,15.52,15.44,15.5,691
VIZ13,2013-10-31 11:00,31,15.5,15.55,15.42,15.5,896
VIZ13,2013-10-31 11:30,31,15.45,15.5,15.38,15.5,707
VIZ13,2013-10-31 12:00,31,15.45,15.48,15.4,15.43,247
VIZ13,2013-10-31 12:30,31,15.45,15.47,15.4,15.45,249
VIZ13,2013-10-31 13:00,31,15.44,15.46,15.34,15.37,491
VIZ13,2013-10-31 13:30,31,15.4,15.5,15.35,15.5,1156
VIZ13,2013-10-31 14:00,31,15.5,15.58,15.47,15.58,1220
VIZ13,2013-10-31 14:30,31,15.55,15.65,15.5,15.6,1448
VIZ13,2013-10-31 15:00,31,15.55,15.65,15.45,15.5,5876
VIZ13,2013-10-31 15:30,1,15.5,15.55,15.49,15.5,523
VIZ13,2013-10-31 16:00,1,15.5,15.53,15.48,15.48,52
VIZ13,2013-11-01 07:00,1,15.5,15.5,15.43,15.45,194
VIZ13,2013-11-01 07:30,1,15.45,15.45,15.4,15.45,128
VIZ13,2013-11-01 08:00,1,15.45,15.45,15.41,15.45,170
VIZ13,2013-11-01 08:30,1,15.45,15.5,15.37,15.4,1793
VIZ13,2013-11-01 09:00,1,15.45,15.5,15.35,15.5,2544
VIZ13,2013-11-01 09:30,1,15.5,15.55,15.4,15.44,1415
VIZ13,2013-11-01 10:00,1,15.44,15.64,15.43,15.63,3047
VIZ13,2013-11-01 10:30,1,15.63,15.67,15.6,15.65,1308
VIZ13,2013-11-01 11:00,1,15.65,15.67,15.55,15.55,887
VIZ13,2013-11-01 11:30,1,15.56,15.6,15.5,15.59,668
VIZ13,2013-11-01 12:00,1,15.6,15.65,15.56,15.58,1200
VIZ13,2013-11-01 12:30,1,15.57,15.62,15.5,15.53,1089
VIZ13,2013-11-01 13:00,1,15.54,15.55,15.51,15.52,271
VIZ13,2013-11-01 13:30,1,15.52,15.56,15.5,15.55,899
VIZ13,2013-11-01 14:00,1,15.55,15.58,15.5,15.52,919
VIZ13,2013-11-01 14:30,1,15.5,15.55,15.45,15.54,1401
VIZ13,2013-11-01 15:00,1,15.55,15.6,15.5,15.55,6617
VIZ13,2013-11-04 07:00,4,15.5,15.52,15.45,15.45,269
VIZ13,2013-11-04 07:30,4,15.5,15.5,15.4,15.41,1281
VIZ13,2013-11-04 08:00,4,15.42,15.45,15.4,15.42,474
VIZ13,2013-11-04 08:30,4,15.45,15.5,15.4,15.47,1851
VIZ13,2013-11-04 09:00,4,15.47,15.5,15.44,15.44,1197
VIZ13,2013-11-04 09:30,4,15.44,15.44,15.35,15.41,1143
VIZ13,2013-11-04 10:00,4,15.43,15.45,15.35,15.35,1490
VIZ13,2013-11-04 10:30,4,15.35,15.4,15.35,15.35,907
VIZ13,2013-11-04 11:00,4,15.35,15.38,15.3,15.33,867
VIZ13,2013-11-04 11:30,4,15.33,15.35,15.3,15.35,588
VIZ13,2013-11-04 12:00,4,15.35,15.38,15.3,15.32,538
VIZ13,2013-11-04 12:30,4,15.3,15.35,15.29,15.3,688
VIZ13,2013-11-04 13:00,4,15.3,15.35,15.25,15.25,1052
VIZ13,2013-11-04 13:30,4,15.25,15.25,15.15,15.15,797
VIZ13,2013-11-04 14:00,4,15.18,15.25,15.15,15.22,1678
VIZ13,2013-11-04 14:30,4,15.24,15.25,15.1,15.16,2247
VIZ13,2013-11-04 15:00,4,15.15,15.2,15.05,15.1,5116
VIZ13,2013-11-04 15:30,5,15.1,15.12,15.05,15.06,300
VIZ13,2013-11-04 16:00,5,15.08,15.1,15.07,15.1,75
VIZ13,2013-11-05 07:00,5,15.2,15.25,15.17,15.2,88
VIZ13,2013-11-05 07:30,5,15.18,15.35,15.15,15.33,1009
VIZ13,2013-11-05 08:00,5,15.3,15.33,15.22,15.25,542
VIZ13,2013-11-05 08:30,5,15.23,15.3,15.17,15.26,2898
VIZ13,2013-11-05 09:00,5,15.25,15.3,15.2,15.23,2860
VIZ13,2013-11-05 09:30,5,15.23,15.25,15.1,15.14,1316
VIZ13,2013-11-05 10:00,5,15.14,15.23,15.1,15.19,1863
VIZ13,2013-11-05 10:30,5,15.19,15.2,15.1,15.14,281
VIZ13,2013-11-05 11:00,5,15.12,15.15,15.08,15.1,907
VIZ13,2013-11-05 11:30,5,15.1,15.15,15.09,15.12,1216
VIZ13,2013-11-05 12:00,5,15.13,15.14,15.1,15.12,158
VIZ13,2013-11-05 12:30,5,15.12,15.2,15.1,15.17,1010
VIZ13,2013-11-05 13:00,5,15.17,15.2,15.12,15.13,630
VIZ13,2013-11-05 13:30,5,15.15,15.15,15.11,15.13,318
VIZ13,2013-11-05 14:00,5,15.13,15.16,15.09,15.16,1299
VIZ13,2013-11-05 14:30,5,15.15,15.2,15.1,15.18,1242
VIZ13,2013-11-05 15:00,5,15.16,15.25,15.15,15.15,2434
VIZ13,2013-11-05 15:30,6,15.2,15.2,15.15,15.18,191
VIZ13,2013-11-05 16:00,6,15.15,15.18,15.15,15.15,71
VIZ13,2013-11-06 07:00,6,15.04,15.05,15,15,139
VIZ13,2013-11-06 07:30,6,15.04,15.04,14.98,15.03,497
VIZ13,2013-11-06 08:00,6,15,15.04,14.97,15,360
VIZ13,2013-11-06 08:30,6,15,15.06,14.9,14.97,2836
VIZ13,2013-11-06 09:00,6,14.99,15.1,14.96,15.1,1410
VIZ13,2013-11-06 09:30,6,15.1,15.15,15.05,15.12,2835
VIZ13,2013-11-06 10:00,6,15.14,15.2,15.05,15.09,2740
VIZ13,2013-11-06 10:30,6,15.08,15.12,15.03,15.03,1454
VIZ13,2013-11-06 11:00,6,15.05,15.08,14.99,14.99,965
VIZ13,2013-11-06 11:30,6,14.99,15.03,14.95,14.98,535
VIZ13,2013-11-06 12:00,6,15,15.05,14.95,15,299
VIZ13,2013-11-06 12:30,6,14.97,15,14.95,14.99,768
VIZ13,2013-11-06 13:00,6,15,15.05,14.97,15.03,444
VIZ13,2013-11-06 13:30,6,15.05,15.05,14.97,14.98,882
VIZ13,2013-11-06 14:00,6,14.95,15.05,14.95,14.99,1422
VIZ13,2013-11-06 14:30,6,15,15,14.9,14.92,2111
VIZ13,2013-11-06 15:00,6,14.9,15,14.9,14.9,5729
VIZ13,2013-11-06 15:30,7,14.9,14.95,14.9,14.95,208
VIZ13,2013-11-06 16:00,7,14.95,14.97,14.95,14.96,67
VIZ13,2013-11-07 06:30,7,14.82,14.82,14.82,14.82,5
VIZ13,2013-11-07 07:00,7,14.82,14.85,14.75,14.83,488
VIZ13,2013-11-07 07:30,7,14.83,14.9,14.79,14.85,423
VIZ13,2013-11-07 08:00,7,14.85,14.9,14.85,14.85,183
VIZ13,2013-11-07 08:30,7,14.85,14.96,14.8,14.92,3188
VIZ13,2013-11-07 09:00,7,14.95,15.1,14.85,15,1723
VIZ13,2013-11-07 09:30,7,15,15.15,14.93,15.01,3099
VIZ13,2013-11-07 10:00,7,15,15.2,14.95,15.15,4057
VIZ13,2013-11-07 10:30,7,15.12,15.14,15,15,818
VIZ13,2013-11-07 11:00,7,15,15.03,14.9,14.99,1589
VIZ13,2013-11-07 11:30,7,14.95,15.05,14.94,15.02,1277
VIZ13,2013-11-07 12:00,7,15.05,15.17,15.02,15.13,1648
VIZ13,2013-11-07 12:30,7,15.13,15.2,15.1,15.15,1087
VIZ13,2013-11-07 13:00,7,15.18,15.37,15.18,15.35,4508
VIZ13,2013-11-07 13:30,7,15.33,15.4,15.23,15.25,2771
VIZ13,2013-11-07 14:00,7,15.25,15.37,15.2,15.36,1532
VIZ13,2013-11-07 14:30,7,15.37,15.55,15.3,15.4,8589
VIZ13,2013-11-07 15:00,7,15.44,15.47,15.35,15.35,4271
VIZ13,2013-11-07 15:30,8,15.35,15.4,15.35,15.38,60
VIZ13,2013-11-07 16:00,8,15.35,15.4,15.35,15.4,105
VIZ13,2013-11-08 07:00,8,15.38,15.45,15.33,15.33,492
VIZ13,2013-11-08 07:30,8,15.37,15.5,15.2,15.37,3369
VIZ13,2013-11-08 08:00,8,15.37,15.39,15.1,15.25,2414
VIZ13,2013-11-08 08:30,8,15.29,15.31,15.08,15.2,7035
VIZ13,2013-11-08 09:00,8,15.19,15.2,14.9,14.93,3314
VIZ13,2013-11-08 09:30,8,14.93,15.04,14.85,14.98,2993
VIZ13,2013-11-08 10:00,8,14.99,15,14.9,14.96,1436
VIZ13,2013-11-08 10:30,8,14.95,15,14.9,14.92,1129
VIZ13,2013-11-08 11:00,8,14.93,14.95,14.85,14.91,2258
VIZ13,2013-11-08 11:30,8,14.91,14.95,14.9,14.9,274
VIZ13,2013-11-08 12:00,8,14.94,14.95,14.87,14.9,352
VIZ13,2013-11-08 12:30,8,14.9,14.93,14.85,14.9,523
VIZ13,2013-11-08 13:00,8,14.9,14.93,14.85,14.9,1306
VIZ13,2013-11-08 13:30,8,14.9,14.95,14.85,14.9,599
VIZ13,2013-11-08 14:00,8,14.91,14.95,14.85,14.91,584
VIZ13,2013-11-08 14:30,8,14.92,14.95,14.8,14.83,1792
VIZ13,2013-11-08 15:00,8,14.83,14.85,14.79,14.85,7158
VIZ13,2013-11-11 07:00,11,14.78,14.85,14.77,14.85,172
VIZ13,2013-11-11 07:30,11,14.82,14.85,14.82,14.82,86
VIZ13,2013-11-11 08:00,11,14.85,14.85,14.79,14.8,749
VIZ13,2013-11-11 08:30,11,14.85,14.9,14.78,14.8,3801
VIZ13,2013-11-11 09:00,11,14.83,14.89,14.82,14.85,1209
VIZ13,2013-11-11 09:30,11,14.9,14.9,14.84,14.88,1287
VIZ13,2013-11-11 10:00,11,14.85,14.9,14.8,14.85,1138
VIZ13,2013-11-11 10:30,11,14.8,14.85,14.8,14.8,830
VIZ13,2013-11-11 11:00,11,14.82,14.85,14.8,14.84,949
VIZ13,2013-11-11 11:30,11,14.83,14.9,14.83,14.87,1215
VIZ13,2013-11-11 12:00,11,14.85,14.9,14.8,14.87,1201
VIZ13,2013-11-11 12:30,11,14.9,14.9,14.8,14.85,2090
VIZ13,2013-11-11 13:00,11,14.84,14.85,14.8,14.83,720
VIZ13,2013-11-11 13:30,11,14.85,14.85,14.8,14.83,869
VIZ13,2013-11-11 14:00,11,14.85,14.85,14.8,14.83,933
VIZ13,2013-11-11 14:30,11,14.83,14.85,14.8,14.85,1790
VIZ13,2013-11-11 15:00,11,14.8,14.85,14.7,14.7,7081
VIZ13,2013-11-11 15:30,12,14.75,14.8,14.73,14.77,345
VIZ13,2013-11-11 16:00,12,14.78,14.8,14.78,14.8,43
VIZ13,2013-11-12 07:00,12,14.87,14.92,14.83,14.88,651
VIZ13,2013-11-12 07:30,12,14.87,14.88,14.84,14.86,318
VIZ13,2013-11-12 08:00,12,14.87,14.87,14.8,14.84,304
VIZ13,2013-11-12 08:30,12,14.85,14.9,14.75,14.76,2832
VIZ13,2013-11-12 09:00,12,14.76,14.82,14.7,14.73,2035
VIZ13,2013-11-12 09:30,12,14.74,14.8,14.7,14.76,1154
VIZ13,2013-11-12 10:00,12,14.77,14.77,14.7,14.7,1669
VIZ13,2013-11-12 10:30,12,14.74,14.83,14.7,14.76,1716
VIZ13,2013-11-12 11:00,12,14.75,14.85,14.7,14.84,725
VIZ13,2013-11-12 11:30,12,14.85,14.85,14.8,14.8,1015
VIZ13,2013-11-12 12:00,12,14.82,14.85,14.75,14.84,1692
VIZ13,2013-11-12 12:30,12,14.85,14.95,14.84,14.85,1960
VIZ13,2013-11-12 13:00,12,14.85,14.9,14.8,14.8,1716
VIZ13,2013-11-12 13:30,12,14.8,14.85,14.75,14.75,1029
VIZ13,2013-11-12 14:00,12,14.75,14.8,14.73,14.75,2140
VIZ13,2013-11-12 14:30,12,14.75,14.85,14.75,14.79,3703
VIZ13,2013-11-12 15:00,12,14.78,14.85,14.75,14.75,3077
VIZ13,2013-11-12 16:00,13,14.75,14.77,14.75,14.77,34
VIZ13,2013-11-13 07:00,13,14.85,15.03,14.85,14.98,1070
VIZ13,2013-11-13 07:30,13,15,15.05,14.95,15,773
VIZ13,2013-11-13 08:00,13,15,15,14.95,14.95,542
VIZ13,2013-11-13 08:30,13,14.95,15,14.85,14.89,6866
VIZ13,2013-11-13 09:00,13,14.88,14.95,14.85,14.9,3060
VIZ13,2013-11-13 09:30,13,14.9,14.93,14.8,14.84,1942
VIZ13,2013-11-13 10:00,13,14.8,14.95,14.8,14.85,4282
VIZ13,2013-11-13 10:30,13,14.85,14.9,14.8,14.8,2617
VIZ13,2013-11-13 11:00,13,14.8,14.85,14.75,14.77,2330
VIZ13,2013-11-13 11:30,13,14.75,14.8,14.7,14.7,1600
VIZ13,2013-11-13 12:00,13,14.7,14.75,14.7,14.7,1013
VIZ13,2013-11-13 12:30,13,14.7,14.75,14.65,14.73,2984
VIZ13,2013-11-13 13:00,13,14.73,14.75,14.7,14.7,972
VIZ13,2013-11-13 13:30,13,14.73,14.75,14.7,14.7,685
VIZ13,2013-11-13 14:00,13,14.7,14.75,14.65,14.7,3205
VIZ13,2013-11-13 14:30,13,14.71,14.75,14.65,14.7,2257
VIZ13,2013-11-13 15:00,13,14.7,14.75,14.6,14.6,6696
VIZ13,2013-11-13 15:30,14,14.65,14.65,14.6,14.62,998
VIZ13,2013-11-13 16:00,14,14.62,14.67,14.62,14.67,464
VIZ13,2013-11-14 02:00,14,14.63,14.65,14.6,14.65,13
VIZ13,2013-11-14 02:30,14,14.56,14.58,14.5,14.58,137
VIZ13,2013-11-14 03:00,14,14.55,14.59,14.55,14.59,33
VIZ13,2013-11-14 04:00,14,14.55,14.55,14.5,14.53,224
VIZ13,2013-11-14 04:30,14,14.5,14.56,14.5,14.56,67
VIZ13,2013-11-14 05:00,14,14.55,14.61,14.55,14.58,99
VIZ13,2013-11-14 05:30,14,14.55,14.61,14.55,14.6,65
VIZ13,2013-11-14 06:00,14,14.6,14.67,14.6,14.65,284
VIZ13,2013-11-14 06:30,14,14.65,14.67,14.65,14.65,111
VIZ13,2013-11-14 07:00,14,14.67,14.7,14.62,14.62,44
VIZ13,2013-11-14 07:30,14,14.62,14.65,14.6,14.63,173
VIZ13,2013-11-14 08:00,14,14.65,14.7,14.65,14.69,363
VIZ13,2013-11-14 08:30,14,14.65,14.75,14.6,14.69,5429
VIZ13,2013-11-14 09:00,14,14.7,14.75,14.65,14.68,3899
VIZ13,2013-11-14 09:30,14,14.65,14.7,14.6,14.6,1861
VIZ13,2013-11-14 10:00,14,14.6,14.65,14.55,14.62,3679
VIZ13,2013-11-14 10:30,14,14.65,14.65,14.6,14.6,931
VIZ13,2013-11-14 11:00,14,14.6,14.65,14.55,14.6,2061
VIZ13,2013-11-14 11:30,14,14.61,14.62,14.55,14.61,1183
VIZ13,2013-11-14 12:00,14,14.61,14.65,14.55,14.55,489
VIZ13,2013-11-14 12:30,14,14.55,14.6,14.55,14.55,1864
VIZ13,2013-11-14 13:00,14,14.55,14.6,14.55,14.55,929
VIZ13,2013-11-14 13:30,14,14.55,14.6,14.55,14.55,1032
VIZ13,2013-11-14 14:00,14,14.55,14.6,14.5,14.6,1173
VIZ13,2013-11-14 14:30,14,14.55,14.6,14.55,14.59,1613
VIZ13,2013-11-14 15:00,14,14.6,14.6,14.5,14.6,5046
VIZ13,2013-11-14 15:30,15,14.55,14.6,14.53,14.59,164
VIZ13,2013-11-14 16:00,15,14.56,14.58,14.56,14.57,52
VIZ13,2013-11-15 02:00,15,14.55,14.55,14.5,14.55,12
VIZ13,2013-11-15 02:30,15,14.55,14.6,14.55,14.6,43
VIZ13,2013-11-15 03:00,15,14.55,14.6,14.55,14.6,5
VIZ13,2013-11-15 03:30,15,14.55,14.55,14.55,14.55,15
VIZ13,2013-11-15 04:00,15,14.55,14.55,14.55,14.55,5
VIZ13,2013-11-15 04:30,15,14.5,14.55,14.5,14.55,28
VIZ13,2013-11-15 05:00,15,14.5,14.52,14.45,14.5,265
VIZ13,2013-11-15 05:30,15,14.5,14.5,14.5,14.5,4
VIZ13,2013-11-15 06:00,15,14.45,14.49,14.45,14.47,9
VIZ13,2013-11-15 06:30,15,14.48,14.5,14.45,14.5,268
VIZ13,2013-11-15 07:00,15,14.45,14.49,14.45,14.45,159
VIZ13,2013-11-15 07:30,15,14.47,14.5,14.43,14.45,539
VIZ13,2013-11-15 08:00,15,14.48,14.5,14.45,14.45,229
VIZ13,2013-11-15 08:30,15,14.5,14.5,14.4,14.43,3752
VIZ13,2013-11-15 09:00,15,14.43,14.5,14.35,14.42,5099
VIZ13,2013-11-15 09:30,15,14.42,14.45,14.4,14.4,1298
VIZ13,2013-11-15 10:00,15,14.4,14.45,14.4,14.41,2954
VIZ13,2013-11-15 10:30,15,14.4,14.5,14.4,14.48,4980
VIZ13,2013-11-15 11:00,15,14.5,14.5,14.4,14.4,2159
VIZ13,2013-11-15 11:30,15,14.4,14.45,14.4,14.4,1803
VIZ13,2013-11-15 12:00,15,14.4,14.45,14.4,14.4,1605
VIZ13,2013-11-15 12:30,15,14.45,14.45,14.4,14.4,1186
VIZ13,2013-11-15 13:00,15,14.42,14.45,14.4,14.43,1095
VIZ13,2013-11-15 13:30,15,14.43,14.45,14.4,14.42,1445
VIZ13,2013-11-15 14:00,15,14.4,14.45,14.35,14.35,2900
VIZ13,2013-11-15 14:30,15,14.4,14.45,14.35,14.35,4601
VIZ13,2013-11-15 15:00,15,14.4,14.4,14.3,14.35,7378
VIZ13,2013-11-18 02:00,18,14.41,14.41,14.4,14.4,17
VIZ13,2013-11-18 02:30,18,14.35,14.35,14.33,14.35,24
VIZ13,2013-11-18 03:00,18,14.35,14.4,14.35,14.4,24
VIZ13,2013-11-18 03:30,18,14.35,14.35,14.32,14.33,26
VIZ13,2013-11-18 04:00,18,14.3,14.32,14.3,14.32,24
VIZ13,2013-11-18 04:30,18,14.35,14.35,14.28,14.28,11
VIZ13,2013-11-18 05:00,18,14.31,14.31,14.28,14.29,35
VIZ13,2013-11-18 05:30,18,14.3,14.3,14.25,14.25,27
VIZ13,2013-11-18 06:00,18,14.25,14.3,14.24,14.25,69
VIZ13,2013-11-18 06:30,18,14.25,14.3,14.2,14.25,480
VIZ13,2013-11-18 07:00,18,14.26,14.28,14.2,14.25,557
VIZ13,2013-11-18 07:30,18,14.2,14.3,14.2,14.23,624
VIZ13,2013-11-18 08:00,18,14.2,14.23,14.1,14.15,1851
VIZ13,2013-11-18 08:30,18,14.15,14.3,14.1,14.3,4308
VIZ13,2013-11-18 09:00,18,14.26,14.3,14.15,14.19,4054
VIZ13,2013-11-18 09:30,18,14.15,14.2,14.15,14.15,1950
VIZ13,2013-11-18 10:00,18,14.2,14.2,14.1,14.1,2513
VIZ13,2013-11-18 10:30,18,14.1,14.15,14.1,14.1,1618
VIZ13,2013-11-18 11:00,18,14.1,14.15,14,14.05,3241
VIZ13,2013-11-18 11:30,18,14.05,14.1,14.05,14.05,1940
VIZ13,2013-11-18 12:00,18,14.05,14.1,14.05,14.08,916
VIZ13,2013-11-18 12:30,18,14.05,14.1,14.05,14.05,1649
VIZ13,2013-11-18 13:00,18,14.08,14.1,14,14,2069
VIZ13,2013-11-18 13:30,18,14,14.15,14,14.1,4286
VIZ13,2013-11-18 14:00,18,14.1,14.45,14.1,14.34,8691
VIZ13,2013-11-18 14:30,18,14.35,14.42,14.33,14.35,3215
VIZ13,2013-11-18 15:00,18,14.4,14.4,14.25,14.25,7288
VIZ13,2013-11-18 15:30,19,14.3,14.34,14.28,14.3,154
VIZ13,2013-11-18 16:00,19,14.33,14.35,14.3,14.35,5
VIZ13,2013-11-19 02:00,19,14.25,14.35,14.25,14.35,24
VIZ13,2013-11-19 02:30,19,14.35,14.35,14.33,14.35,33
VIZ13,2013-11-19 03:00,19,14.4,14.4,14.35,14.4,15
VIZ13,2013-11-19 03:30,19,14.4,14.4,14.4,14.4,2
VIZ13,2013-11-19 04:00,19,14.4,14.4,14.35,14.38,144
VIZ13,2013-11-19 04:30,19,14.4,14.4,14.34,14.34,109
VIZ13,2013-11-19 05:00,19,14.4,14.4,14.35,14.35,188
VIZ13,2013-11-19 05:30,19,14.35,14.41,14.35,14.4,89
VIZ13,2013-11-19 06:00,19,14.35,14.45,14.35,14.41,134
VIZ13,2013-11-19 06:30,19,14.41,14.42,14.36,14.38,216
VIZ13,2013-11-19 07:00,19,14.4,14.4,14.3,14.35,526
VIZ13,2013-11-19 07:30,19,14.35,14.4,14.25,14.25,425
VIZ13,2013-11-19 08:00,19,14.28,14.3,14.2,14.26,364
VIZ13,2013-11-19 08:30,19,14.27,14.45,14.2,14.25,5290
VIZ13,2013-11-19 09:00,19,14.25,14.45,14.2,14.42,7262
VIZ13,2013-11-19 09:30,19,14.42,14.45,14.3,14.4,2963
VIZ13,2013-11-19 10:00,19,14.35,14.5,14.35,14.5,1591
VIZ13,2013-11-19 10:30,19,14.45,14.55,14.45,14.5,3431
VIZ13,2013-11-19 11:00,19,14.45,14.5,14.35,14.4,3356
VIZ13,2013-11-19 11:30,19,14.35,14.5,14.35,14.49,2147
VIZ13,2013-11-19 12:00,19,14.49,14.55,14.45,14.55,3427
VIZ13,2013-11-19 12:30,19,14.56,14.67,14.52,14.65,4774
VIZ13,2013-11-19 13:00,19,14.65,14.73,14.55,14.7,3498
VIZ13,2013-11-19 13:30,19,14.7,14.7,14.5,14.6,3324
VIZ13,2013-11-19 14:00,19,14.55,14.65,14.45,14.55,3981
VIZ13,2013-11-19 14:30,19,14.5,14.6,14.5,14.5,3456
VIZ13,2013-11-19 15:00,19,14.55,14.58,14.45,14.45,8055
VIZ13,2013-11-19 15:30,20,14.5,14.52,14.48,14.5,588
VIZ13,2013-11-19 16:00,20,14.5,14.5,14.5,14.5,20
VIZ13,2013-11-20 02:00,20,14.55,14.55,14.5,14.53,15
VIZ13,2013-11-20 02:30,20,14.55,14.55,14.45,14.5,113
VIZ13,2013-11-20 03:00,20,14.5,14.5,14.5,14.5,20
VIZ13,2013-11-20 03:30,20,14.55,14.55,14.5,14.5,33
VIZ13,2013-11-20 04:00,20,14.48,14.48,14.45,14.48,14
VIZ13,2013-11-20 04:30,20,14.5,14.5,14.5,14.5,25
VIZ13,2013-11-20 05:00,20,14.5,14.55,14.5,14.55,97
VIZ13,2013-11-20 05:30,20,14.52,14.52,14.52,14.52,3
VIZ13,2013-11-20 06:00,20,14.5,14.51,14.5,14.51,18
VIZ13,2013-11-20 06:30,20,14.5,14.56,14.47,14.55,318
VIZ13,2013-11-20 07:00,20,14.55,14.61,14.5,14.61,808
VIZ13,2013-11-20 07:30,20,14.6,14.62,14.53,14.55,838
VIZ13,2013-11-20 08:00,20,14.55,14.75,14.54,14.7,4045
VIZ13,2013-11-20 08:30,20,14.65,14.7,14.5,14.5,9267
VIZ13,2013-11-20 09:00,20,14.5,14.55,14.3,14.4,9057
VIZ13,2013-11-20 09:30,20,14.39,14.45,14.2,14.25,7962
VIZ13,2013-11-20 10:00,20,14.2,14.3,14.15,14.24,7774
VIZ13,2013-11-20 10:30,20,14.24,14.25,14.05,14.1,6786
VIZ13,2013-11-20 11:00,20,14.1,14.15,13.95,14.04,9724
VIZ13,2013-11-20 11:30,20,14.05,14.1,14,14,3462
VIZ13,2013-11-20 12:00,20,14.04,14.05,13.95,13.95,4536
VIZ13,2013-11-20 12:30,20,13.98,14.1,13.95,14.05,4247
VIZ13,2013-11-20 13:00,20,14.07,14.2,14,14.1,11334
VIZ13,2013-11-20 13:30,20,14.07,14.2,14.03,14.15,5920
VIZ13,2013-11-20 14:00,20,14.15,14.36,14.15,14.2,6867
VIZ13,2013-11-20 14:30,20,14.2,14.3,14.15,14.2,7344
VIZ13,2013-11-20 15:00,20,14.25,14.25,14.1,14.15,9590
VIZ13,2013-11-20 15:30,21,14.13,14.2,14.11,14.15,401
VIZ13,2013-11-20 16:00,21,14.13,14.15,14.13,14.15,104
VIZ13,2013-11-21 02:00,21,14.15,14.3,14.15,14.25,130
VIZ13,2013-11-21 02:30,21,14.25,14.25,14.2,14.25,77
VIZ13,2013-11-21 03:00,21,14.2,14.25,14.2,14.2,54
VIZ13,2013-11-21 03:30,21,14.15,14.15,14.15,14.15,55
VIZ13,2013-11-21 04:00,21,14.15,14.15,14.15,14.15,59
VIZ13,2013-11-21 04:30,21,14.15,14.15,14.09,14.09,50
VIZ13,2013-11-21 05:00,21,14.1,14.15,14.09,14.15,13
VIZ13,2013-11-21 05:30,21,14.15,14.15,14.15,14.15,50
VIZ13,2013-11-21 06:00,21,14.1,14.13,14.1,14.1,8
VIZ13,2013-11-21 06:30,21,14.11,14.12,14.1,14.1,92
VIZ13,2013-11-21 07:00,21,14.09,14.09,14,14.05,270
VIZ13,2013-11-21 07:30,21,14.05,14.1,14.05,14.05,191
VIZ13,2013-11-21 08:00,21,14.05,14.1,14.02,14.08,1176
VIZ13,2013-11-21 08:30,21,14.1,14.1,13.99,14.01,3514
VIZ13,2013-11-21 09:00,21,14,14.05,13.95,14,3021
VIZ13,2013-11-21 09:30,21,14,14.05,13.85,14.05,8154
VIZ13,2013-11-21 10:00,21,14.05,14.05,13.93,14,3461
VIZ13,2013-11-21 10:30,21,14,14,13.83,13.85,9550
VIZ13,2013-11-21 11:00,21,13.86,13.9,13.75,13.82,9888
VIZ13,2013-11-21 11:30,21,13.8,13.83,13.7,13.82,7940
VIZ13,2013-11-21 12:00,21,13.82,13.85,13.7,13.75,4287
VIZ13,2013-11-21 12:30,21,13.75,13.8,13.7,13.75,3602
VIZ13,2013-11-21 13:00,21,13.75,13.75,13.65,13.7,7226
VIZ13,2013-11-21 13:30,21,13.7,13.7,13.64,13.65,4152
VIZ13,2013-11-21 14:00,21,13.7,13.72,13.6,13.7,8517
VIZ13,2013-11-21 14:30,21,13.68,13.81,13.65,13.78,4159
VIZ13,2013-11-21 15:00,21,13.8,13.8,13.65,13.69,6058
VIZ13,2013-11-21 15:30,22,13.7,13.75,13.69,13.75,496
VIZ13,2013-11-21 16:00,22,13.75,13.75,13.73,13.73,149
VIZ13,2013-11-22 02:00,22,13.75,13.8,13.75,13.75,7
VIZ13,2013-11-22 03:00,22,13.75,13.75,13.75,13.75,15
VIZ13,2013-11-22 03:30,22,13.75,13.75,13.75,13.75,10
VIZ13,2013-11-22 04:00,22,13.8,13.8,13.75,13.77,52
VIZ13,2013-11-22 04:30,22,13.75,13.8,13.75,13.78,13
VIZ13,2013-11-22 05:00,22,13.8,13.8,13.8,13.8,1
VIZ13,2013-11-22 05:30,22,13.77,13.8,13.77,13.8,10
VIZ13,2013-11-22 06:00,22,13.8,13.8,13.74,13.74,74
VIZ13,2013-11-22 06:30,22,13.74,13.75,13.72,13.75,96
VIZ13,2013-11-22 07:00,22,13.75,13.76,13.65,13.71,221
VIZ13,2013-11-22 07:30,22,13.7,13.7,13.68,13.7,117
VIZ13,2013-11-22 08:00,22,13.7,13.71,13.68,13.68,119
VIZ13,2013-11-22 08:30,22,13.7,13.75,13.65,13.73,3439
VIZ13,2013-11-22 09:00,22,13.75,13.75,13.65,13.75,3003
VIZ13,2013-11-22 09:30,22,13.75,13.75,13.65,13.68,3032
VIZ13,2013-11-22 10:00,22,13.7,13.75,13.65,13.75,2545
VIZ13,2013-11-22 10:30,22,13.75,13.75,13.65,13.68,1895
VIZ13,2013-11-22 11:00,22,13.68,13.75,13.62,13.7,4878
VIZ13,2013-11-22 11:30,22,13.65,13.7,13.6,13.64,2677
VIZ13,2013-11-22 12:00,22,13.65,13.65,13.6,13.6,285
VIZ13,2013-11-22 12:30,22,13.65,13.65,13.6,13.6,990
VIZ13,2013-11-22 13:00,22,13.65,13.65,13.6,13.65,363
VIZ13,2013-11-22 13:30,22,13.63,13.65,13.6,13.6,478
VIZ13,2013-11-22 14:00,22,13.65,13.65,13.55,13.6,3744
VIZ13,2013-11-22 14:30,22,13.6,13.65,13.55,13.6,1483
VIZ13,2013-11-22 15:00,22,13.6,13.6,13.55,13.6,5850
VIZ13,2013-11-25 02:00,25,13.5,13.55,13.5,13.53,65
VIZ13,2013-11-25 02:30,25,13.53,13.55,13.46,13.54,119
VIZ13,2013-11-25 03:00,25,13.55,13.55,13.55,13.55,15
VIZ13,2013-11-25 04:30,25,13.55,13.55,13.52,13.53,29
VIZ13,2013-11-25 05:00,25,13.55,13.55,13.49,13.52,161
VIZ13,2013-11-25 05:30,25,13.5,13.55,13.5,13.5,31
VIZ13,2013-11-25 06:00,25,13.51,13.55,13.48,13.52,237
VIZ13,2013-11-25 06:30,25,13.5,13.55,13.5,13.54,140
VIZ13,2013-11-25 07:00,25,13.5,13.55,13.45,13.45,250
VIZ13,2013-11-25 07:30,25,13.46,13.5,13.45,13.47,205
VIZ13,2013-11-25 08:00,25,13.48,13.48,13.4,13.45,851
VIZ13,2013-11-25 08:30,25,13.45,13.55,13.4,13.5,7420
VIZ13,2013-11-25 09:00,25,13.5,13.6,13.5,13.6,2999
VIZ13,2013-11-25 09:30,25,13.6,13.6,13.55,13.6,1119
VIZ13,2013-11-25 10:00,25,13.6,13.6,13.55,13.6,1082
VIZ13,2013-11-25 10:30,25,13.6,13.65,13.55,13.63,1446
VIZ13,2013-11-25 11:00,25,13.63,13.65,13.5,13.54,2685
VIZ13,2013-11-25 11:30,25,13.55,13.6,13.54,13.6,1307
VIZ13,2013-11-25 12:00,25,13.6,13.6,13.55,13.55,728
VIZ13,2013-11-25 12:30,25,13.6,13.6,13.55,13.6,640
VIZ13,2013-11-25 13:00,25,13.55,13.6,13.55,13.6,734
VIZ13,2013-11-25 13:30,25,13.6,13.6,13.55,13.6,403
VIZ13,2013-11-25 14:00,25,13.6,13.7,13.55,13.7,3178
VIZ13,2013-11-25 14:30,25,13.67,13.75,13.65,13.65,3947
VIZ13,2013-11-25 15:00,25,13.65,13.67,13.6,13.63,4897
VIZ13,2013-11-25 15:30,26,13.65,13.65,13.6,13.62,184
VIZ13,2013-11-25 16:00,26,13.6,13.65,13.6,13.61,59
VIZ13,2013-11-26 02:00,26,13.6,13.6,13.6,13.6,3
VIZ13,2013-11-26 02:30,26,13.6,13.65,13.6,13.6,26
VIZ13,2013-11-26 03:00,26,13.6,13.6,13.6,13.6,5
VIZ13,2013-11-26 03:30,26,13.6,13.61,13.55,13.55,8
VIZ13,2013-11-26 04:00,26,13.6,13.6,13.59,13.6,17
VIZ13,2013-11-26 04:30,26,13.65,13.65,13.65,13.65,1
VIZ13,2013-11-26 05:30,26,13.62,13.62,13.62,13.62,9
VIZ13,2013-11-26 06:00,26,13.65,13.65,13.6,13.65,51
VIZ13,2013-11-26 06:30,26,13.62,13.62,13.59,13.59,136
VIZ13,2013-11-26 07:00,26,13.6,13.6,13.55,13.56,318
VIZ13,2013-11-26 07:30,26,13.56,13.66,13.56,13.66,898
VIZ13,2013-11-26 08:00,26,13.7,13.7,13.63,13.65,361
VIZ13,2013-11-26 08:30,26,13.65,13.7,13.6,13.7,2156
VIZ13,2013-11-26 09:00,26,13.7,13.8,13.63,13.65,6805
VIZ13,2013-11-26 09:30,26,13.65,13.7,13.6,13.65,997
VIZ13,2013-11-26 10:00,26,13.62,13.65,13.59,13.65,1883
VIZ13,2013-11-26 10:30,26,13.65,13.65,13.6,13.6,344
VIZ13,2013-11-26 11:00,26,13.62,13.65,13.55,13.57,2080
VIZ13,2013-11-26 11:30,26,13.57,13.6,13.55,13.6,497
VIZ13,2013-11-26 12:00,26,13.57,13.6,13.55,13.6,611
VIZ13,2013-11-26 12:30,26,13.58,13.6,13.55,13.6,259
VIZ13,2013-11-26 13:00,26,13.6,13.7,13.55,13.7,3526
VIZ13,2013-11-26 13:30,26,13.65,13.7,13.6,13.67,1803
VIZ13,2013-11-26 14:00,26,13.7,13.7,13.65,13.67,681
VIZ13,2013-11-26 14:30,26,13.67,13.8,13.65,13.7,4762
VIZ13,2013-11-26 15:00,26,13.75,13.75,13.7,13.7,8796
VIZ13,2013-11-26 15:30,27,13.7,13.77,13.7,13.75,528
VIZ13,2013-11-26 16:00,27,13.73,13.73,13.72,13.72,37
VIZ13,2013-11-27 03:30,27,13.7,13.71,13.7,13.71,20
VIZ13,2013-11-27 04:00,27,13.7,13.75,13.7,13.75,31
VIZ13,2013-11-27 04:30,27,13.71,13.75,13.7,13.7,18
VIZ13,2013-11-27 05:00,27,13.7,13.75,13.7,13.75,25
VIZ13,2013-11-27 05:30,27,13.7,13.75,13.7,13.7,62
VIZ13,2013-11-27 06:30,27,13.7,13.75,13.7,13.75,152
VIZ13,2013-11-27 07:00,27,13.73,13.75,13.7,13.7,40
VIZ13,2013-11-27 07:30,27,13.7,13.73,13.65,13.65,212
VIZ13,2013-11-27 08:00,27,13.65,13.7,13.65,13.7,533
VIZ13,2013-11-27 08:30,27,13.65,13.75,13.65,13.7,3509
VIZ13,2013-11-27 09:00,27,13.7,13.72,13.65,13.7,2015
VIZ13,2013-11-27 09:30,27,13.7,13.75,13.65,13.69,1739
VIZ13,2013-11-27 10:00,27,13.65,13.7,13.65,13.67,175
VIZ13,2013-11-27 10:30,27,13.65,13.72,13.65,13.71,1032
VIZ13,2013-11-27 11:00,27,13.72,13.75,13.7,13.75,953
VIZ13,2013-11-27 11:30,27,13.7,13.8,13.7,13.78,1434
VIZ13,2013-11-27 12:00,27,13.8,13.8,13.7,13.75,1394
VIZ13,2013-11-27 12:30,27,13.76,13.8,13.7,13.7,661
VIZ13,2013-11-27 13:00,27,13.7,13.75,13.7,13.73,230
VIZ13,2013-11-27 13:30,27,13.7,13.75,13.7,13.72,243
VIZ13,2013-11-27 14:00,27,13.7,13.75,13.7,13.7,525
VIZ13,2013-11-27 14:30,27,13.7,13.8,13.7,13.8,2189
VIZ13,2013-11-27 15:00,27,13.75,13.85,13.75,13.85,6615
VIZ13,2013-11-27 15:30,28,13.8,13.85,13.8,13.82,1101
VIZ13,2013-11-27 16:00,28,13.82,13.83,13.79,13.8,320
VIZ13,2013-11-28 03:00,28,13.75,13.8,13.75,13.75,24
VIZ13,2013-11-28 03:30,28,13.75,13.75,13.74,13.74,2
VIZ13,2013-11-28 05:00,28,13.75,13.75,13.7,13.7,14
VIZ13,2013-11-28 05:30,28,13.75,13.8,13.75,13.77,26
VIZ13,2013-11-28 06:30,28,13.72,13.75,13.72,13.72,19
VIZ13,2013-11-28 07:00,28,13.72,13.75,13.72,13.75,3
VIZ13,2013-11-28 08:00,28,13.72,13.75,13.72,13.75,3
VIZ13,2013-11-28 09:00,28,13.7,13.7,13.65,13.68,256
VIZ13,2013-11-28 09:30,28,13.65,13.68,13.65,13.68,2
VIZ13,2013-11-28 10:00,28,13.68,13.68,13.6,13.65,30
VIZ13,2013-11-29 02:00,29,13.75,13.8,13.7,13.7,305
VIZ13,2013-11-29 02:30,29,13.65,13.65,13.65,13.65,164
VIZ13,2013-11-29 03:00,29,13.65,13.65,13.6,13.65,218
VIZ13,2013-11-29 04:30,29,13.65,13.65,13.65,13.65,10
VIZ13,2013-11-29 06:00,29,13.7,13.7,13.7,13.7,5
VIZ13,2013-11-29 06:30,29,13.7,13.7,13.7,13.7,5
VIZ13,2013-11-29 07:00,29,13.69,13.75,13.65,13.72,158
VIZ13,2013-11-29 07:30,29,13.72,13.75,13.7,13.7,384
VIZ13,2013-11-29 08:00,29,13.69,13.75,13.69,13.72,95
VIZ13,2013-11-29 08:30,29,13.7,13.82,13.69,13.8,1759
VIZ13,2013-11-29 09:00,29,13.8,13.85,13.75,13.8,935
VIZ13,2013-11-29 09:30,29,13.8,13.9,13.8,13.85,2273
VIZ13,2013-11-29 10:00,29,13.86,13.9,13.84,13.9,1379
VIZ13,2013-11-29 10:30,29,13.9,13.9,13.85,13.85,284
VIZ13,2013-11-29 11:00,29,13.85,13.9,13.8,13.85,3395
VIZ13,2013-11-29 11:30,29,13.85,14,13.85,13.95,4303
VIZ13,2013-11-29 12:00,29,13.95,14,13.9,13.9,5087
VIZ13,2013-12-02 02:00,2,13.95,13.97,13.9,13.95,244
VIZ13,2013-12-02 02:30,2,14,14,14,14,20
VIZ13,2013-12-02 03:00,2,13.95,13.97,13.95,13.95,22
VIZ13,2013-12-02 04:00,2,13.95,14,13.95,14,27
VIZ13,2013-12-02 04:30,2,14,14.05,14,14,242
VIZ13,2013-12-02 05:00,2,14.05,14.05,14.01,14.05,14
VIZ13,2013-12-02 05:30,2,14.01,14.05,14,14.05,17
VIZ13,2013-12-02 06:00,2,14.02,14.02,14,14.01,51
VIZ13,2013-12-02 06:30,2,14.01,14.04,13.95,13.95,769
VIZ13,2013-12-02 07:00,2,14,14,13.95,13.97,372
VIZ13,2013-12-02 07:30,2,13.97,14,13.94,13.95,382
VIZ13,2013-12-02 08:00,2,13.95,13.95,13.9,13.93,129
VIZ13,2013-12-02 08:30,2,13.95,14.15,13.9,14.05,5544
VIZ13,2013-12-02 09:00,2,14.1,14.11,14,14.01,3033
VIZ13,2013-12-02 09:30,2,14.05,14.1,14,14.05,2645
VIZ13,2013-12-02 10:00,2,14,14.05,14,14.05,1275
VIZ13,2013-12-02 10:30,2,14.05,14.1,14,14.04,1593
VIZ13,2013-12-02 11:00,2,14.04,14.05,13.95,14,1908
VIZ13,2013-12-02 11:30,2,14,14,13.95,13.97,941
VIZ13,2013-12-02 12:00,2,13.95,14.05,13.95,14.05,3470
VIZ13,2013-12-02 12:30,2,14.02,14.05,13.98,14.05,2843
VIZ13,2013-12-02 13:00,2,14,14.15,14,14.11,4848
VIZ13,2013-12-02 13:30,2,14.13,14.15,14.1,14.11,2096
VIZ13,2013-12-02 14:00,2,14.1,14.2,14.09,14.2,3204
VIZ13,2013-12-02 14:30,2,14.2,14.3,14.15,14.15,5535
VIZ13,2013-12-02 15:00,2,14.19,14.3,14.15,14.25,6178
VIZ13,2013-12-02 15:30,3,14.25,14.28,14.2,14.25,727
VIZ13,2013-12-02 16:00,3,14.25,14.25,14.23,14.23,60
VIZ13,2013-12-03 02:00,3,14.2,14.25,14.2,14.23,22
VIZ13,2013-12-03 03:00,3,14.25,14.28,14.2,14.28,46
VIZ13,2013-12-03 03:30,3,14.3,14.3,14.3,14.3,14
VIZ13,2013-12-03 04:00,3,14.35,14.38,14.29,14.38,109
VIZ13,2013-12-03 04:30,3,14.4,14.4,14.4,14.4,40
VIZ13,2013-12-03 05:00,3,14.4,14.5,14.4,14.48,122
VIZ13,2013-12-03 05:30,3,14.45,14.5,14.45,14.45,123
VIZ13,2013-12-03 06:00,3,14.45,14.49,14.4,14.48,54
VIZ13,2013-12-03 06:30,3,14.47,14.47,14.4,14.4,280
VIZ13,2013-12-03 07:00,3,14.42,14.45,14.35,14.4,350
VIZ13,2013-12-03 07:30,3,14.37,14.5,14.37,14.48,852
VIZ13,2013-12-03 08:00,3,14.49,14.52,14.45,14.47,648
VIZ13,2013-12-03 08:30,3,14.45,14.5,14.35,14.4,4900
VIZ13,2013-12-03 09:00,3,14.37,14.45,14.3,14.45,3912
VIZ13,2013-12-03 09:30,3,14.45,14.45,14.39,14.42,4579
VIZ13,2013-12-03 10:00,3,14.4,14.55,14.4,14.5,3065
VIZ13,2013-12-03 10:30,3,14.5,15.02,14.5,14.85,19718
VIZ13,2013-12-03 11:00,3,14.85,14.85,14.7,14.85,8632
VIZ13,2013-12-03 11:30,3,14.84,14.95,14.8,14.9,4830
VIZ13,2013-12-03 12:00,3,14.9,15,14.85,15,2401
VIZ13,2013-12-03 12:30,3,15,15,14.9,14.9,1426
VIZ13,2013-12-03 13:00,3,14.95,14.95,14.85,14.85,2037
VIZ13,2013-12-03 13:30,3,14.85,14.9,14.7,14.72,3650
VIZ13,2013-12-03 14:00,3,14.7,14.8,14.65,14.7,2737
VIZ13,2013-12-03 14:30,3,14.7,14.7,14.5,14.55,3403
VIZ13,2013-12-03 15:00,3,14.5,14.7,14.5,14.63,6541
VIZ13,2013-12-03 15:30,4,14.6,14.65,14.6,14.6,538
VIZ13,2013-12-03 16:00,4,14.6,14.65,14.6,14.61,6
VIZ13,2013-12-04 02:00,4,14.6,14.6,14.55,14.6,76
VIZ13,2013-12-04 02:30,4,14.55,14.6,14.55,14.58,18
VIZ13,2013-12-04 03:00,4,14.6,14.62,14.55,14.55,32
VIZ13,2013-12-04 03:30,4,14.55,14.6,14.55,14.55,33
VIZ13,2013-12-04 04:00,4,14.6,14.6,14.6,14.6,7
VIZ13,2013-12-04 04:30,4,14.62,14.65,14.62,14.65,17
VIZ13,2013-12-04 05:00,4,14.65,14.65,14.6,14.6,11
VIZ13,2013-12-04 05:30,4,14.65,14.65,14.65,14.65,37
VIZ13,2013-12-04 06:00,4,14.63,14.63,14.63,14.63,3
VIZ13,2013-12-04 06:30,4,14.65,14.79,14.65,14.79,220
VIZ13,2013-12-04 07:00,4,14.75,14.9,14.75,14.85,701
VIZ13,2013-12-04 07:30,4,14.83,14.85,14.8,14.82,488
VIZ13,2013-12-04 08:00,4,14.85,14.95,14.8,14.9,682
VIZ13,2013-12-04 08:30,4,14.9,14.92,14.72,14.75,5073
VIZ13,2013-12-04 09:00,4,14.75,14.77,14.4,14.4,5172
VIZ13,2013-12-04 09:30,4,14.45,14.55,14.4,14.45,3353
VIZ13,2013-12-04 10:00,4,14.5,14.65,14.45,14.62,2115
VIZ13,2013-12-04 10:30,4,14.6,14.64,14.5,14.5,3058
VIZ13,2013-12-04 11:00,4,14.55,14.75,14.54,14.71,3997
VIZ13,2013-12-04 11:30,4,14.7,14.75,14.5,14.55,4004
VIZ13,2013-12-04 12:00,4,14.55,15,14.5,14.98,5238
VIZ13,2013-12-04 12:30,4,14.98,15.15,14.8,14.85,8278
VIZ13,2013-12-04 13:00,4,14.85,14.88,14.6,14.6,3501
VIZ13,2013-12-04 13:30,4,14.6,14.63,14.5,14.6,4126
VIZ13,2013-12-04 14:00,4,14.57,14.6,14.35,14.35,5690
VIZ13,2013-12-04 14:30,4,14.35,14.45,14.2,14.25,13468
VIZ13,2013-12-04 15:00,4,14.25,14.28,14.2,14.25,11227
VIZ13,2013-12-04 15:30,5,14.25,14.25,14.14,14.19,3153
VIZ13,2013-12-04 16:00,5,14.19,14.22,14.16,14.21,118
VIZ13,2013-12-05 02:00,5,14.3,14.35,14.25,14.25,221
VIZ13,2013-12-05 02:30,5,14.25,14.25,14.25,14.25,10
VIZ13,2013-12-05 03:00,5,14.25,14.25,14.25,14.25,14
VIZ13,2013-12-05 03:30,5,14.2,14.2,14.2,14.2,68
VIZ13,2013-12-05 04:00,5,14.2,14.2,14.2,14.2,6
VIZ13,2013-12-05 04:30,5,14.25,14.25,14.25,14.25,1
VIZ13,2013-12-05 05:00,5,14.25,14.25,14.2,14.25,12
VIZ13,2013-12-05 05:30,5,14.23,14.3,14.23,14.3,158
VIZ13,2013-12-05 06:00,5,14.25,14.25,14.2,14.2,105
VIZ13,2013-12-05 06:30,5,14.25,14.3,14.23,14.25,773
VIZ13,2013-12-05 07:00,5,14.23,14.23,14.15,14.15,84
VIZ13,2013-12-05 07:30,5,14.2,14.29,14.12,14.17,883
VIZ13,2013-12-05 08:00,5,14.17,14.35,14.16,14.2,1203
VIZ13,2013-12-05 08:30,5,14.2,14.45,14.15,14.4,7851
VIZ13,2013-12-05 09:00,5,14.4,14.5,14.25,14.45,3606
VIZ13,2013-12-05 09:30,5,14.5,14.6,14.4,14.5,5145
VIZ13,2013-12-05 10:00,5,14.5,14.55,14.35,14.42,3157
VIZ13,2013-12-05 10:30,5,14.4,14.55,14.4,14.5,2427
VIZ13,2013-12-05 11:00,5,14.5,14.5,14.35,14.41,3083
VIZ13,2013-12-05 11:30,5,14.45,14.45,14.35,14.4,813
VIZ13,2013-12-05 12:00,5,14.35,14.55,14.35,14.55,1851
VIZ13,2013-12-05 12:30,5,14.55,14.55,14.5,14.55,616
VIZ13,2013-12-05 13:00,5,14.55,14.6,14.5,14.55,2030
VIZ13,2013-12-05 13:30,5,14.6,14.6,14.49,14.6,1696
VIZ13,2013-12-05 14:00,5,14.6,14.6,14.45,14.45,3232
VIZ13,2013-12-05 14:30,5,14.5,14.55,14.35,14.4,6204
VIZ13,2013-12-05 15:00,5,14.4,14.55,14.4,14.55,6866
VIZ13,2013-12-05 15:30,6,14.55,14.56,14.5,14.53,708
VIZ13,2013-12-05 16:00,6,14.55,14.55,14.55,14.55,38
VIZ13,2013-12-06 02:00,6,14.5,14.5,14.4,14.4,42
VIZ13,2013-12-06 03:00,6,14.4,14.45,14.35,14.36,42
VIZ13,2013-12-06 03:30,6,14.35,14.35,14.25,14.29,115
VIZ13,2013-12-06 04:30,6,14.3,14.3,14.3,14.3,3
VIZ13,2013-12-06 05:00,6,14.3,14.3,14.25,14.3,111
VIZ13,2013-12-06 05:30,6,14.35,14.35,14.3,14.3,18
VIZ13,2013-12-06 06:00,6,14.3,14.35,14.3,14.3,104
VIZ13,2013-12-06 06:30,6,14.35,14.4,14.34,14.35,193
VIZ13,2013-12-06 07:00,6,14.35,14.4,14.3,14.35,468
VIZ13,2013-12-06 07:30,6,14.37,14.45,13.95,14.03,5071
VIZ13,2013-12-06 08:00,6,14.05,14.07,13.95,14.07,591
VIZ13,2013-12-06 08:30,6,14.05,14.1,13.95,14.07,7992
VIZ13,2013-12-06 09:00,6,14.05,14.15,14.02,14.12,3207
VIZ13,2013-12-06 09:30,6,14.15,14.15,14.05,14.05,3677
VIZ13,2013-12-06 10:00,6,14.05,14.1,13.95,13.95,1906
VIZ13,2013-12-06 10:30,6,13.98,14,13.9,13.9,1295
VIZ13,2013-12-06 11:00,6,13.9,13.95,13.9,13.9,836
VIZ13,2013-12-06 11:30,6,13.9,13.95,13.8,13.85,3287
VIZ13,2013-12-06 12:00,6,13.8,13.9,13.8,13.85,1303
VIZ13,2013-12-06 12:30,6,13.9,13.9,13.8,13.8,1195
VIZ13,2013-12-06 13:00,6,13.82,13.85,13.75,13.81,2481
VIZ13,2013-12-06 13:30,6,13.85,13.85,13.8,13.8,957
VIZ13,2013-12-06 14:00,6,13.85,13.9,13.8,13.85,1348
VIZ13,2013-12-06 14:30,6,13.85,13.95,13.85,13.85,2286
VIZ13,2013-12-06 15:00,6,13.9,13.95,13.85,13.95,6664
VIZ13,2013-12-09 02:00,9,13.9,13.9,13.85,13.85,27
VIZ13,2013-12-09 02:30,9,13.85,13.85,13.85,13.85,21
VIZ13,2013-12-09 03:00,9,13.85,13.85,13.85,13.85,40
VIZ13,2013-12-09 03:30,9,13.85,13.87,13.85,13.85,45
VIZ13,2013-12-09 04:00,9,13.8,13.87,13.8,13.8,15
VIZ13,2013-12-09 04:30,9,13.85,13.86,13.83,13.83,7
VIZ13,2013-12-09 05:00,9,13.9,13.9,13.82,13.82,16
VIZ13,2013-12-09 05:30,9,13.84,13.86,13.84,13.85,4
VIZ13,2013-12-09 06:00,9,13.87,13.87,13.85,13.85,6
VIZ13,2013-12-09 06:30,9,13.85,13.85,13.85,13.85,11
VIZ13,2013-12-09 07:00,9,13.8,13.85,13.76,13.79,247
VIZ13,2013-12-09 07:30,9,13.79,13.82,13.79,13.82,279
VIZ13,2013-12-09 08:00,9,13.8,13.8,13.7,13.75,599
VIZ13,2013-12-09 08:30,9,13.75,13.95,13.75,13.75,3026
VIZ13,2013-12-09 09:00,9,13.75,13.95,13.75,13.9,1668
VIZ13,2013-12-09 09:30,9,13.9,13.95,13.85,13.91,2629
VIZ13,2013-12-09 10:00,9,13.88,13.9,13.7,13.74,5337
VIZ13,2013-12-09 10:30,9,13.7,13.8,13.7,13.75,1479
VIZ13,2013-12-09 11:00,9,13.75,13.8,13.7,13.75,3929
VIZ13,2013-12-09 11:30,9,13.72,13.75,13.7,13.7,591
VIZ13,2013-12-09 12:00,9,13.7,13.8,13.7,13.75,3423
VIZ13,2013-12-09 12:30,9,13.75,13.85,13.75,13.85,591
VIZ13,2013-12-09 13:00,9,13.81,13.85,13.8,13.8,621
VIZ13,2013-12-09 13:30,9,13.8,13.85,13.7,13.7,2034
VIZ13,2013-12-09 14:00,9,13.7,13.78,13.7,13.77,3893
VIZ13,2013-12-09 14:30,9,13.75,13.8,13.7,13.75,3211
VIZ13,2013-12-09 15:00,9,13.7,13.8,13.7,13.75,6323
VIZ13,2013-12-09 15:30,10,13.75,13.8,13.75,13.75,160
VIZ13,2013-12-09 16:00,10,13.77,13.8,13.75,13.8,99
VIZ13,2013-12-10 02:00,10,13.8,13.85,13.6,13.6,60
VIZ13,2013-12-10 02:30,10,13.73,13.75,13.7,13.75,81
VIZ13,2013-12-10 03:30,10,13.7,13.7,13.7,13.7,10
VIZ13,2013-12-10 04:30,10,13.7,13.7,13.7,13.7,2
VIZ13,2013-12-10 05:00,10,13.7,13.7,13.65,13.7,5
VIZ13,2013-12-10 05:30,10,13.69,13.69,13.69,13.69,5
VIZ13,2013-12-10 06:00,10,13.73,13.75,13.73,13.75,7
VIZ13,2013-12-10 06:30,10,13.75,13.8,13.75,13.8,83
VIZ13,2013-12-10 07:00,10,13.8,13.87,13.8,13.87,312
VIZ13,2013-12-10 07:30,10,13.87,13.95,13.85,13.94,476
VIZ13,2013-12-10 08:00,10,13.95,13.95,13.85,13.9,390
VIZ13,2013-12-10 08:30,10,13.9,13.95,13.8,13.85,4831
VIZ13,2013-12-10 09:00,10,13.85,13.9,13.75,13.75,1465
VIZ13,2013-12-10 09:30,10,13.75,13.85,13.7,13.8,2677
VIZ13,2013-12-10 10:00,10,13.8,13.87,13.75,13.8,1608
VIZ13,2013-12-10 10:30,10,13.8,13.9,13.8,13.8,1284
VIZ13,2013-12-10 11:00,10,13.8,13.95,13.75,13.8,4135
VIZ13,2013-12-10 11:30,10,13.8,13.84,13.75,13.82,3853
VIZ13,2013-12-10 12:00,10,13.82,13.83,13.75,13.8,2526
VIZ13,2013-12-10 12:30,10,13.75,13.89,13.7,13.82,4568
VIZ13,2013-12-10 13:00,10,13.82,13.85,13.8,13.8,757
VIZ13,2013-12-10 13:30,10,13.8,13.88,13.8,13.8,1026
VIZ13,2013-12-10 14:00,10,13.8,13.85,13.7,13.78,3124
VIZ13,2013-12-10 14:30,10,13.75,13.85,13.75,13.8,1640
VIZ13,2013-12-10 15:00,10,13.8,13.95,13.8,13.9,8999
VIZ13,2013-12-10 15:30,11,13.85,13.94,13.85,13.91,677
VIZ13,2013-12-10 16:00,11,13.9,13.9,13.88,13.9,77
VIZ13,2013-12-11 02:00,11,13.95,13.99,13.94,13.94,23
VIZ13,2013-12-11 02:30,11,13.95,14,13.9,13.9,91
VIZ13,2013-12-11 03:00,11,13.9,13.95,13.9,13.95,60
VIZ13,2013-12-11 04:00,11,13.9,13.9,13.9,13.9,16
VIZ13,2013-12-11 04:30,11,13.9,13.9,13.9,13.9,19
VIZ13,2013-12-11 05:00,11,13.85,13.85,13.85,13.85,53
VIZ13,2013-12-11 05:30,11,13.9,13.95,13.9,13.95,55
VIZ13,2013-12-11 06:00,11,13.9,13.94,13.9,13.9,47
VIZ13,2013-12-11 06:30,11,13.89,13.89,13.85,13.89,10
VIZ13,2013-12-11 07:00,11,13.85,13.9,13.8,13.8,171
VIZ13,2013-12-11 07:30,11,13.85,13.86,13.83,13.84,320
VIZ13,2013-12-11 08:00,11,13.85,13.88,13.83,13.87,259
VIZ13,2013-12-11 08:30,11,13.85,14.57,13.85,14.25,18993
VIZ13,2013-12-11 09:00,11,14.27,14.45,14.25,14.4,8844
VIZ13,2013-12-11 09:30,11,14.4,14.45,14.3,14.36,5920
VIZ13,2013-12-11 10:00,11,14.35,14.55,14.28,14.46,4852
VIZ13,2013-12-11 10:30,11,14.45,14.55,14.4,14.45,3615
VIZ13,2013-12-11 11:00,11,14.43,14.65,14.4,14.58,2613
VIZ13,2013-12-11 11:30,11,14.6,14.61,14.43,14.5,3537
VIZ13,2013-12-11 12:00,11,14.5,14.55,14.35,14.4,2474
VIZ13,2013-12-11 12:30,11,14.42,14.45,14.35,14.35,2497
VIZ13,2013-12-11 13:00,11,14.35,14.55,14.35,14.4,2236
VIZ13,2013-12-11 13:30,11,14.45,14.56,14.4,14.55,3091
VIZ13,2013-12-11 14:00,11,14.55,14.7,14.5,14.65,4535
VIZ13,2013-12-11 14:30,11,14.65,14.91,14.65,14.8,12775
VIZ13,2013-12-11 15:00,11,14.85,15,14.8,14.9,7948
VIZ13,2013-12-11 15:30,12,14.9,14.9,14.8,14.87,571
VIZ13,2013-12-11 16:00,12,14.87,14.9,14.85,14.85,70
VIZ13,2013-12-12 02:00,12,14.75,14.8,14.65,14.75,109
VIZ13,2013-12-12 02:30,12,14.8,14.8,14.8,14.8,61
VIZ13,2013-12-12 03:00,12,14.8,14.84,14.7,14.7,94
VIZ13,2013-12-12 03:30,12,14.75,14.75,14.75,14.75,20
VIZ13,2013-12-12 04:00,12,14.8,14.8,14.8,14.8,70
VIZ13,2013-12-12 04:30,12,14.85,14.9,14.75,14.8,38
VIZ13,2013-12-12 05:00,12,14.83,14.95,14.83,14.95,60
VIZ13,2013-12-12 05:30,12,14.9,14.95,14.88,14.95,88
VIZ13,2013-12-12 06:00,12,14.95,14.97,14.9,14.95,150
VIZ13,2013-12-12 06:30,12,14.95,15.05,14.95,15,380
VIZ13,2013-12-12 07:00,12,15.01,15.1,14.95,15.03,480
VIZ13,2013-12-12 07:30,12,15.05,15.05,14.43,14.5,4591
VIZ13,2013-12-12 08:00,12,14.5,14.9,14.5,14.85,1219
VIZ13,2013-12-12 08:30,12,14.85,15.25,14.73,15.1,12166
VIZ13,2013-12-12 09:00,12,15.07,15.21,14.95,15.05,5380
VIZ13,2013-12-12 09:30,12,15.1,15.15,14.95,15.05,7740
VIZ13,2013-12-12 10:00,12,15.07,15.25,14.95,15.21,9054
VIZ13,2013-12-12 10:30,12,15.2,15.32,15.18,15.3,4451
VIZ13,2013-12-12 11:00,12,15.28,15.85,15.25,15.72,15424
VIZ13,2013-12-12 11:30,12,15.73,15.83,15.55,15.6,9041
VIZ13,2013-12-12 12:00,12,15.62,15.65,15.4,15.45,4536
VIZ13,2013-12-12 12:30,12,15.5,15.55,15.3,15.35,3319
VIZ13,2013-12-12 13:00,12,15.38,15.4,15.2,15.24,1778
VIZ13,2013-12-12 13:30,12,15.2,15.27,15,15.11,4457
VIZ13,2013-12-12 14:00,12,15.11,15.32,15.1,15.12,2550
VIZ13,2013-12-12 14:30,12,15.1,15.4,15.1,15.35,2916
VIZ13,2013-12-12 15:00,12,15.35,15.45,15.35,15.4,4760
VIZ13,2013-12-12 15:30,13,15.4,15.53,15.4,15.53,553
VIZ13,2013-12-12 16:00,13,15.52,15.55,15.5,15.51,207
VIZ13,2013-12-13 02:00,13,15.4,15.45,15.2,15.2,119
VIZ13,2013-12-13 02:30,13,15.1,15.17,15.04,15.04,129
VIZ13,2013-12-13 03:00,13,15.1,15.2,15.05,15.14,71
VIZ13,2013-12-13 03:30,13,15.12,15.12,14.95,14.99,101
VIZ13,2013-12-13 04:00,13,15,15.1,15,15.1,30
VIZ13,2013-12-13 04:30,13,15.15,15.15,15.05,15.05,2
VIZ13,2013-12-13 05:00,13,15.05,15.05,15.05,15.05,1
VIZ13,2013-12-13 05:30,13,15,15.1,15,15.08,30
VIZ13,2013-12-13 06:00,13,15.03,15.1,15.03,15.08,53
VIZ13,2013-12-13 06:30,13,15.08,15.19,15.07,15.1,307
VIZ13,2013-12-13 07:00,13,15.13,15.15,15.08,15.1,328
VIZ13,2013-12-13 07:30,13,15.1,15.3,15.08,15.3,370
VIZ13,2013-12-13 08:00,13,15.27,15.3,15.2,15.23,352
VIZ13,2013-12-13 08:30,13,15.2,15.4,15.1,15.4,5578
VIZ13,2013-12-13 09:00,13,15.36,15.59,15.3,15.49,4817
VIZ13,2013-12-13 09:30,13,15.5,15.52,15.38,15.41,4523
VIZ13,2013-12-13 10:00,13,15.4,15.55,15.4,15.52,2760
VIZ13,2013-12-13 10:30,13,15.55,15.55,15.35,15.4,1811
VIZ13,2013-12-13 11:00,13,15.45,15.5,15.3,15.36,1438
VIZ13,2013-12-13 11:30,13,15.35,15.45,15.3,15.38,1684
VIZ13,2013-12-13 12:00,13,15.35,15.4,15.3,15.35,2006
VIZ13,2013-12-13 12:30,13,15.36,15.4,15.3,15.38,963
VIZ13,2013-12-13 13:00,13,15.35,15.55,15.35,15.52,3341
VIZ13,2013-12-13 13:30,13,15.51,15.52,15.35,15.37,1246
VIZ13,2013-12-13 14:00,13,15.35,15.4,15.3,15.35,2156
VIZ13,2013-12-13 14:30,13,15.32,15.45,15.25,15.41,5964
VIZ13,2013-12-13 15:00,13,15.4,15.55,15.4,15.45,3609
VIZ13,2013-12-16 02:00,16,15.7,15.7,15.6,15.65,84
VIZ13,2013-12-16 02:30,16,15.63,15.7,15.6,15.65,137
VIZ13,2013-12-16 03:00,16,15.65,15.65,15.53,15.55,186
VIZ13,2013-12-16 03:30,16,15.5,15.52,15.45,15.45,129
VIZ13,2013-12-16 04:00,16,15.45,15.45,15.35,15.4,42
VIZ13,2013-12-16 04:30,16,15.3,15.4,15.3,15.4,13
VIZ13,2013-12-16 05:00,16,15.4,15.4,15.3,15.3,19
VIZ13,2013-12-16 05:30,16,15.3,15.3,15.25,15.29,15
VIZ13,2013-12-16 06:00,16,15.25,15.28,15.18,15.2,135
VIZ13,2013-12-16 06:30,16,15.25,15.25,15.15,15.22,258
VIZ13,2013-12-16 07:00,16,15.18,15.25,15.15,15.2,389
VIZ13,2013-12-16 07:30,16,15.23,15.3,15.2,15.25,523
VIZ13,2013-12-16 08:00,16,15.23,15.3,15.2,15.23,436
VIZ13,2013-12-16 08:30,16,15.2,15.28,15,15.02,9079
VIZ13,2013-12-16 09:00,16,15.02,15.15,14.99,15.15,4112
VIZ13,2013-12-16 09:30,16,15.1,15.25,15.1,15.15,8951
VIZ13,2013-12-16 10:00,16,15.19,15.3,15.18,15.25,4691
VIZ13,2013-12-16 10:30,16,15.24,15.35,15.22,15.35,2798
VIZ13,2013-12-16 11:00,16,15.35,15.6,15.3,15.56,2981
VIZ13,2013-12-16 11:30,16,15.6,15.65,15.5,15.65,3300
VIZ13,2013-12-16 12:00,16,15.6,15.83,15.6,15.72,7599
VIZ13,2013-12-16 12:30,16,15.7,15.75,15.6,15.62,3737
VIZ13,2013-12-16 13:00,16,15.62,15.7,15.55,15.65,2470
VIZ13,2013-12-16 13:30,16,15.65,15.75,15.65,15.7,1445
VIZ13,2013-12-16 14:00,16,15.75,15.8,15.7,15.8,3185
VIZ13,2013-12-16 14:30,16,15.78,15.85,15.75,15.79,5647
VIZ13,2013-12-16 15:00,16,15.75,15.9,15.75,15.9,5637
VIZ13,2013-12-16 15:30,17,15.88,15.9,15.85,15.89,188
VIZ13,2013-12-16 16:00,17,15.88,15.89,15.85,15.88,69
VIZ13,2013-12-17 02:00,17,15.9,15.9,15.8,15.87,59
VIZ13,2013-12-17 02:30,17,15.85,15.9,15.85,15.85,46
VIZ13,2013-12-17 03:00,17,15.89,15.9,15.85,15.9,221
VIZ13,2013-12-17 03:30,17,15.9,15.9,15.9,15.9,2
VIZ13,2013-12-17 04:00,17,15.85,15.85,15.85,15.85,1
VIZ13,2013-12-17 05:30,17,15.85,15.85,15.85,15.85,4
VIZ13,2013-12-17 06:00,17,15.85,15.9,15.75,15.78,134
VIZ13,2013-12-17 06:30,17,15.81,15.85,15.78,15.8,132
VIZ13,2013-12-17 07:00,17,15.85,15.9,15.82,15.87,272
VIZ13,2013-12-17 07:30,17,15.85,15.9,15.75,15.8,731
VIZ13,2013-12-17 08:00,17,15.8,15.85,15.76,15.81,672
VIZ13,2013-12-17 08:30,17,15.8,16.25,15.8,16.05,7010
VIZ13,2013-12-17 09:00,17,16.05,16.15,15.95,16.13,5026
VIZ13,2013-12-17 09:30,17,16.14,16.28,16,16.2,4561
VIZ13,2013-12-17 10:00,17,16.23,16.35,16.22,16.35,2592
VIZ13,2013-12-17 10:30,17,16.35,16.4,16.22,16.25,2219
VIZ13,2013-12-17 11:00,17,16.26,16.3,16.2,16.27,1861
VIZ13,2013-12-17 11:30,17,16.27,16.3,16.15,16.15,1406
VIZ13,2013-12-17 12:00,17,16.17,16.2,16.1,16.1,1376
VIZ13,2013-12-17 12:30,17,16.15,16.2,16.1,16.12,2250
VIZ13,2013-12-17 13:00,17,16.13,16.13,15.75,15.77,5114
VIZ13,2013-12-17 13:30,17,15.78,15.9,15.73,15.85,2216
VIZ13,2013-12-17 14:00,17,15.85,15.9,15.8,15.9,2340
VIZ13,2013-12-17 14:30,17,15.9,16.05,15.85,16.05,5907
VIZ13,2013-12-17 15:00,17,16.1,16.25,16.05,16.25,4781