VIZ14,2014-06-12 07:30,12,16.72,16.72,16.7,16.7,3
VIZ14,2014-06-12 08:00,12,16.71,16.75,16.71,16.75,56
VIZ14,2014-06-12 08:30,12,16.7,16.79,16.7,16.79,248
VIZ14,2014-06-12 09:00,12,16.8,16.85,16.79,16.84,329
VIZ14,2014-06-12 09:30,12,16.8,16.85,16.8,16.82,81
VIZ14,2014-06-12 10:00,12,16.84,16.85,16.75,16.77,391
VIZ14,2014-06-12 10:30,12,16.75,16.8,16.72,16.8,163
VIZ14,2014-06-12 11:00,12,16.82,16.83,16.79,16.79,81
VIZ14,2014-06-12 11:30,12,16.79,16.81,16.79,16.81,68
VIZ14,2014-06-12 12:00,12,16.82,16.84,16.82,16.84,39
VIZ14,2014-06-12 12:30,12,16.84,17,16.84,16.95,469
VIZ14,2014-06-12 13:00,12,16.95,16.95,16.88,16.9,170
VIZ14,2014-06-12 13:30,12,16.9,16.92,16.9,16.92,7
VIZ14,2014-06-12 14:00,12,16.95,17.05,16.94,16.97,464
VIZ14,2014-06-12 14:30,12,17.01,17.2,17,17.05,562
VIZ14,2014-06-12 15:00,12,17.07,17.15,17.05,17.12,715
VIZ14,2014-06-12 15:30,13,17.15,17.15,17.1,17.1,82
VIZ14,2014-06-12 16:00,13,17.1,17.1,17.1,17.1,3
VIZ14,2014-06-13 02:00,13,17.07,17.07,17.07,17.07,3
VIZ14,2014-06-13 03:00,13,17.05,17.05,17.05,17.05,14
VIZ14,2014-06-13 03:30,13,17,17,16.99,16.99,44
VIZ14,2014-06-13 04:00,13,17,17,16.98,17,20
VIZ14,2014-06-13 04:30,13,17,17.05,16.99,17.05,120
VIZ14,2014-06-13 05:00,13,17.05,17.1,17.05,17.1,15
VIZ14,2014-06-13 05:30,13,17.12,17.12,17.1,17.1,25
VIZ14,2014-06-13 06:00,13,17.1,17.12,17.1,17.12,14
VIZ14,2014-06-13 06:30,13,17.1,17.1,17.1,17.1,12
VIZ14,2014-06-13 07:00,13,17.1,17.1,17.1,17.1,5
VIZ14,2014-06-13 07:30,13,17.1,17.13,17.08,17.1,143
VIZ14,2014-06-13 08:00,13,17.07,17.09,16.95,16.95,169
VIZ14,2014-06-13 08:30,13,16.95,17.02,16.95,17.01,319
VIZ14,2014-06-13 09:00,13,17.05,17.12,16.93,16.95,626
VIZ14,2014-06-13 09:30,13,16.96,16.97,16.9,16.9,169
VIZ14,2014-06-13 10:00,13,16.92,16.92,16.8,16.85,271
VIZ14,2014-06-13 10:30,13,16.85,16.87,16.79,16.79,255
VIZ14,2014-06-13 11:00,13,16.8,16.82,16.71,16.71,232
VIZ14,2014-06-13 11:30,13,16.75,16.85,16.73,16.85,229
VIZ14,2014-06-13 12:00,13,16.85,16.87,16.81,16.85,443
VIZ14,2014-06-13 12:30,13,16.85,16.85,16.85,16.85,36
VIZ14,2014-06-13 13:00,13,16.86,16.87,16.82,16.85,178
VIZ14,2014-06-13 13:30,13,16.85,16.87,16.82,16.82,44
VIZ14,2014-06-13 14:00,13,16.82,16.9,16.8,16.9,181
VIZ14,2014-06-13 14:30,13,16.87,16.9,16.82,16.82,207
VIZ14,2014-06-13 15:00,13,16.8,16.95,16.8,16.9,678
VIZ14,2014-06-16 02:00,16,16.96,17.04,16.93,16.93,62
VIZ14,2014-06-16 02:30,16,16.95,16.95,16.93,16.95,52
VIZ14,2014-06-16 04:00,16,16.95,16.95,16.93,16.93,29
VIZ14,2014-06-16 04:30,16,16.95,16.95,16.95,16.95,1
VIZ14,2014-06-16 05:30,16,16.94,16.94,16.94,16.94,1
VIZ14,2014-06-16 07:00,16,16.95,16.95,16.94,16.94,16
VIZ14,2014-06-16 07:30,16,16.95,16.95,16.91,16.92,43
VIZ14,2014-06-16 08:00,16,16.9,16.93,16.9,16.92,87
VIZ14,2014-06-16 08:30,16,16.92,16.95,16.83,16.87,674
VIZ14,2014-06-16 09:00,16,16.85,16.85,16.83,16.85,183
VIZ14,2014-06-16 09:30,16,16.84,16.9,16.83,16.85,61
VIZ14,2014-06-16 10:00,16,16.87,16.94,16.85,16.88,460
VIZ14,2014-06-16 10:30,16,16.88,16.95,16.88,16.93,226
VIZ14,2014-06-16 11:00,16,16.9,16.92,16.88,16.9,183
VIZ14,2014-06-16 11:30,16,16.9,16.92,16.87,16.9,23
VIZ14,2014-06-16 12:00,16,16.88,16.88,16.88,16.88,5
VIZ14,2014-06-16 12:30,16,16.88,16.88,16.88,16.88,10
VIZ14,2014-06-16 13:00,16,16.85,16.88,16.85,16.88,2
VIZ14,2014-06-16 13:30,16,16.88,16.88,16.85,16.87,81
VIZ14,2014-06-16 14:00,16,16.9,16.9,16.85,16.88,29
VIZ14,2014-06-16 14:30,16,16.85,16.85,16.84,16.85,98
VIZ14,2014-06-16 15:00,16,16.8,16.87,16.8,16.86,829
VIZ14,2014-06-16 15:30,17,16.85,16.85,16.78,16.8,37
VIZ14,2014-06-16 16:00,17,16.81,16.83,16.8,16.83,25
VIZ14,2014-06-17 02:00,17,16.79,16.82,16.79,16.82,32
VIZ14,2014-06-17 02:30,17,16.75,16.75,16.75,16.75,4
VIZ14,2014-06-17 04:00,17,16.75,16.75,16.75,16.75,1
VIZ14,2014-06-17 05:00,17,16.75,16.75,16.74,16.75,17
VIZ14,2014-06-17 06:00,17,16.8,16.8,16.8,16.8,1
VIZ14,2014-06-17 07:00,17,16.78,16.79,16.78,16.79,7
VIZ14,2014-06-17 07:30,17,16.84,16.84,16.84,16.84,6
VIZ14,2014-06-17 08:00,17,16.85,16.87,16.84,16.84,120
VIZ14,2014-06-17 08:30,17,16.85,16.85,16.78,16.78,166
VIZ14,2014-06-17 09:00,17,16.78,16.82,16.7,16.8,343
VIZ14,2014-06-17 09:30,17,16.8,16.9,16.8,16.82,316
VIZ14,2014-06-17 10:00,17,16.82,16.84,16.79,16.8,290
VIZ14,2014-06-17 10:30,17,16.8,16.8,16.78,16.78,95
VIZ14,2014-06-17 11:00,17,16.78,16.78,16.77,16.77,7
VIZ14,2014-06-17 11:30,17,16.76,16.79,16.73,16.74,123
VIZ14,2014-06-17 12:00,17,16.73,16.73,16.7,16.71,46
VIZ14,2014-06-17 12:30,17,16.74,16.74,16.68,16.69,171
VIZ14,2014-06-17 13:00,17,16.7,16.75,16.69,16.74,158
VIZ14,2014-06-17 13:30,17,16.75,16.79,16.75,16.75,57
VIZ14,2014-06-17 14:00,17,16.7,16.75,16.7,16.72,216
VIZ14,2014-06-17 14:30,17,16.74,16.77,16.7,16.72,189
VIZ14,2014-06-17 15:00,17,16.7,16.8,16.68,16.8,997
VIZ14,2014-06-17 15:30,18,16.75,16.76,16.75,16.75,43
VIZ14,2014-06-18 03:00,18,16.75,16.75,16.75,16.75,4
VIZ14,2014-06-18 05:30,18,16.75,16.75,16.75,16.75,6
VIZ14,2014-06-18 06:00,18,16.75,16.75,16.75,16.75,9
VIZ14,2014-06-18 07:00,18,16.75,16.75,16.75,16.75,3
VIZ14,2014-06-18 07:30,18,16.75,16.75,16.71,16.72,32
VIZ14,2014-06-18 08:00,18,16.73,16.73,16.68,16.69,163
VIZ14,2014-06-18 08:30,18,16.68,16.7,16.64,16.64,364
VIZ14,2014-06-18 09:00,18,16.62,16.7,16.6,16.63,627
VIZ14,2014-06-18 09:30,18,16.62,16.67,16.62,16.67,103
VIZ14,2014-06-18 10:00,18,16.69,16.69,16.63,16.66,480
VIZ14,2014-06-18 10:30,18,16.66,16.7,16.66,16.68,111
VIZ14,2014-06-18 11:00,18,16.69,16.7,16.65,16.7,33
VIZ14,2014-06-18 11:30,18,16.7,16.7,16.67,16.68,8
VIZ14,2014-06-18 12:00,18,16.7,16.7,16.67,16.67,57
VIZ14,2014-06-18 12:30,18,16.68,16.68,16.65,16.66,62
VIZ14,2014-06-18 13:00,18,16.65,16.72,16.6,16.62,819
VIZ14,2014-06-18 13:30,18,16.62,16.67,16.57,16.62,547
VIZ14,2014-06-18 14:00,18,16.61,16.62,16.56,16.6,675
VIZ14,2014-06-18 14:30,18,16.55,16.57,16.28,16.3,895
VIZ14,2014-06-18 15:00,18,16.28,16.35,16.28,16.35,706
VIZ14,2014-06-18 15:30,19,16.4,16.43,16.38,16.4,77
VIZ14,2014-06-18 16:00,19,16.4,16.4,16.35,16.35,3
VIZ14,2014-06-19 02:00,19,16.41,16.41,16.38,16.39,40
VIZ14,2014-06-19 02:30,19,16.41,16.42,16.4,16.4,28
VIZ14,2014-06-19 03:00,19,16.4,16.42,16.35,16.35,34
VIZ14,2014-06-19 03:30,19,16.35,16.35,16.35,16.35,24
VIZ14,2014-06-19 04:30,19,16.36,16.43,16.36,16.4,15
VIZ14,2014-06-19 07:00,19,16.38,16.38,16.34,16.36,14
VIZ14,2014-06-19 07:30,19,16.33,16.33,16.28,16.33,46
VIZ14,2014-06-19 08:00,19,16.3,16.31,16.27,16.3,56
VIZ14,2014-06-19 08:30,19,16.33,16.33,16.24,16.27,476
VIZ14,2014-06-19 09:00,19,16.27,16.35,16.25,16.31,785
VIZ14,2014-06-19 09:30,19,16.33,16.4,16.32,16.4,169
VIZ14,2014-06-19 10:00,19,16.4,16.4,16.39,16.4,11
VIZ14,2014-06-19 10:30,19,16.4,16.4,16.28,16.35,245
VIZ14,2014-06-19 11:00,19,16.3,16.35,16.25,16.3,184
VIZ14,2014-06-19 11:30,19,16.25,16.3,16.23,16.3,587
VIZ14,2014-06-19 12:00,19,16.3,16.4,16.3,16.36,85
VIZ14,2014-06-19 12:30,19,16.35,16.37,16.35,16.36,22
VIZ14,2014-06-19 13:00,19,16.4,16.4,16.35,16.35,27
VIZ14,2014-06-19 13:30,19,16.37,16.4,16.37,16.38,893
VIZ14,2014-06-19 14:00,19,16.38,16.39,16.29,16.29,1192
VIZ14,2014-06-19 14:30,19,16.3,16.5,16.28,16.45,1343
VIZ14,2014-06-19 15:00,19,16.42,16.43,16.35,16.43,912
VIZ14,2014-06-19 15:30,20,16.41,16.45,16.31,16.34,221
VIZ14,2014-06-19 16:00,20,16.39,16.39,16.38,16.38,7
VIZ14,2014-06-20 02:30,20,16.35,16.4,16.35,16.4,53
VIZ14,2014-06-20 06:30,20,16.4,16.4,16.4,16.4,2
VIZ14,2014-06-20 07:00,20,16.4,16.4,16.35,16.37,81
VIZ14,2014-06-20 07:30,20,16.35,16.4,16.35,16.4,28
VIZ14,2014-06-20 08:00,20,16.35,16.37,16.32,16.32,45
VIZ14,2014-06-20 08:30,20,16.34,16.4,16.3,16.3,153
VIZ14,2014-06-20 09:00,20,16.34,16.35,16.27,16.35,143
VIZ14,2014-06-20 09:30,20,16.37,16.38,16.3,16.33,201
VIZ14,2014-06-20 10:00,20,16.35,16.35,16.3,16.34,468
VIZ14,2014-06-20 10:30,20,16.33,16.41,16.33,16.4,808
VIZ14,2014-06-20 11:00,20,16.4,16.45,16.4,16.42,59
VIZ14,2014-06-20 11:30,20,16.42,16.45,16.42,16.45,4
VIZ14,2014-06-20 12:00,20,16.43,16.45,16.4,16.45,233
VIZ14,2014-06-20 12:30,20,16.45,16.5,16.44,16.45,97
VIZ14,2014-06-20 13:00,20,16.45,16.49,16.42,16.44,142
VIZ14,2014-06-20 13:30,20,16.45,16.49,16.45,16.49,58
VIZ14,2014-06-20 14:00,20,16.5,16.5,16.45,16.49,78
VIZ14,2014-06-20 14:30,20,16.5,16.51,16.45,16.51,436
VIZ14,2014-06-20 15:00,20,16.51,16.55,16.5,16.55,167
VIZ14,2014-06-23 02:00,23,16.52,16.52,16.52,16.52,4
VIZ14,2014-06-23 02:30,23,16.5,16.55,16.5,16.51,122
VIZ14,2014-06-23 03:00,23,16.5,16.55,16.48,16.5,280
VIZ14,2014-06-23 03:30,23,16.5,16.5,16.5,16.5,18
VIZ14,2014-06-23 04:30,23,16.48,16.48,16.48,16.48,10
VIZ14,2014-06-23 05:00,23,16.45,16.45,16.45,16.45,16
VIZ14,2014-06-23 05:30,23,16.45,16.48,16.44,16.48,11
VIZ14,2014-06-23 06:00,23,16.45,16.45,16.45,16.45,1
VIZ14,2014-06-23 07:00,23,16.5,16.5,16.45,16.45,61
VIZ14,2014-06-23 07:30,23,16.45,16.45,16.45,16.45,24
VIZ14,2014-06-23 08:00,23,16.45,16.46,16.45,16.46,53
VIZ14,2014-06-23 08:30,23,16.49,16.55,16.48,16.48,449
VIZ14,2014-06-23 09:00,23,16.5,16.5,16.45,16.48,41
VIZ14,2014-06-23 09:30,23,16.5,16.5,16.48,16.5,196
VIZ14,2014-06-23 10:00,23,16.49,16.49,16.4,16.45,168
VIZ14,2014-06-23 10:30,23,16.5,16.52,16.48,16.51,504
VIZ14,2014-06-23 11:00,23,16.5,16.5,16.48,16.48,55
VIZ14,2014-06-23 11:30,23,16.5,16.51,16.48,16.49,66
VIZ14,2014-06-23 12:00,23,16.5,16.5,16.49,16.5,28
VIZ14,2014-06-23 12:30,23,16.46,16.46,16.44,16.44,124
VIZ14,2014-06-23 13:00,23,16.43,16.44,16.38,16.39,219
VIZ14,2014-06-23 13:30,23,16.39,16.4,16.37,16.37,277
VIZ14,2014-06-23 14:00,23,16.35,16.39,16.35,16.35,66
VIZ14,2014-06-23 14:30,23,16.35,16.4,16.35,16.4,763
VIZ14,2014-06-23 15:00,23,16.37,16.4,16.3,16.35,1312
VIZ14,2014-06-23 15:30,24,16.34,16.41,16.31,16.41,163
VIZ14,2014-06-23 16:00,24,16.4,16.41,16.4,16.41,25
VIZ14,2014-06-23 17:00,24,16.39,16.39,16.39,16.39,2
VIZ14,2014-06-23 22:30,24,16.47,16.47,16.47,16.47,5
VIZ14,2014-06-24 00:00,24,16.45,16.45,16.42,16.42,16
VIZ14,2014-06-24 01:30,24,16.42,16.42,16.42,16.42,5
VIZ14,2014-06-24 02:00,24,16.4,16.4,16.4,16.4,1
VIZ14,2014-06-24 03:30,24,16.44,16.44,16.44,16.44,1
VIZ14,2014-06-24 04:00,24,16.45,16.45,16.45,16.45,8
VIZ14,2014-06-24 05:00,24,16.45,16.45,16.45,16.45,12
VIZ14,2014-06-24 05:30,24,16.45,16.47,16.45,16.47,6
VIZ14,2014-06-24 06:30,24,16.45,16.45,16.45,16.45,12
VIZ14,2014-06-24 07:00,24,16.42,16.44,16.42,16.44,21
VIZ14,2014-06-24 07:30,24,16.42,16.42,16.42,16.42,7
VIZ14,2014-06-24 08:00,24,16.44,16.45,16.43,16.44,39
VIZ14,2014-06-24 08:30,24,16.4,16.45,16.4,16.44,49
VIZ14,2014-06-24 09:00,24,16.4,16.42,16.39,16.39,127
VIZ14,2014-06-24 09:30,24,16.39,16.4,16.33,16.37,166
VIZ14,2014-06-24 10:00,24,16.35,16.35,16.3,16.35,80
VIZ14,2014-06-24 10:30,24,16.35,16.37,16.35,16.37,186
VIZ14,2014-06-24 11:00,24,16.37,16.4,16.37,16.4,20
VIZ14,2014-06-24 11:30,24,16.35,16.37,16.33,16.35,74
VIZ14,2014-06-24 12:00,24,16.37,16.45,16.37,16.39,263
VIZ14,2014-06-24 12:30,24,16.4,16.43,16.38,16.43,155
VIZ14,2014-06-24 13:00,24,16.43,16.48,16.4,16.44,273
VIZ14,2014-06-24 13:30,24,16.45,16.5,16.42,16.45,419
VIZ14,2014-06-24 14:00,24,16.45,16.55,16.45,16.51,795
VIZ14,2014-06-24 14:30,24,16.52,16.59,16.48,16.5,1035
VIZ14,2014-06-24 15:00,24,16.5,16.51,16.45,16.45,574
VIZ14,2014-06-24 15:30,25,16.47,16.48,16.43,16.46,141
VIZ14,2014-06-24 16:00,25,16.5,16.5,16.48,16.5,7
VIZ14,2014-06-24 17:30,25,16.48,16.48,16.48,16.48,1
VIZ14,2014-06-24 23:30,25,16.5,16.5,16.5,16.5,2
VIZ14,2014-06-25 02:30,25,16.45,16.45,16.45,16.45,1
VIZ14,2014-06-25 03:00,25,16.45,16.45,16.45,16.45,13
VIZ14,2014-06-25 03:30,25,16.44,16.44,16.44,16.44,10
VIZ14,2014-06-25 04:00,25,16.45,16.45,16.45,16.45,9
VIZ14,2014-06-25 04:30,25,16.45,16.45,16.45,16.45,4
VIZ14,2014-06-25 05:00,25,16.43,16.43,16.43,16.43,14
VIZ14,2014-06-25 06:30,25,16.4,16.4,16.4,16.4,18
VIZ14,2014-06-25 07:00,25,16.42,16.42,16.42,16.42,6
VIZ14,2014-06-25 07:30,25,16.41,16.6,16.41,16.51,341
VIZ14,2014-06-25 08:00,25,16.51,16.55,16.51,16.54,131
VIZ14,2014-06-25 08:30,25,16.5,16.56,16.45,16.47,565
VIZ14,2014-06-25 09:00,25,16.5,16.55,16.45,16.48,255
VIZ14,2014-06-25 09:30,25,16.5,16.53,16.35,16.39,318
VIZ14,2014-06-25 10:00,25,16.35,16.43,16.35,16.4,341
VIZ14,2014-06-25 10:30,25,16.44,16.5,16.4,16.42,171
VIZ14,2014-06-25 11:00,25,16.4,16.42,16.4,16.4,22
VIZ14,2014-06-25 11:30,25,16.4,16.4,16.35,16.35,68
VIZ14,2014-06-25 12:00,25,16.35,16.37,16.3,16.35,483
VIZ14,2014-06-25 12:30,25,16.35,16.35,16.3,16.32,146
VIZ14,2014-06-25 13:00,25,16.3,16.33,16.3,16.32,114
VIZ14,2014-06-25 13:30,25,16.31,16.33,16.25,16.33,442
VIZ14,2014-06-25 14:00,25,16.32,16.35,16.25,16.3,161
VIZ14,2014-06-25 14:30,25,16.3,16.3,16.2,16.2,345
VIZ14,2014-06-25 15:00,25,16.24,16.3,16.23,16.3,630
VIZ14,2014-06-25 15:30,26,16.25,16.3,16.25,16.3,84
VIZ14,2014-06-25 16:00,26,16.3,16.31,16.3,16.31,14
VIZ14,2014-06-25 17:00,26,16.27,16.28,16.27,16.28,4
VIZ14,2014-06-25 20:30,26,16.25,16.29,16.25,16.29,10
VIZ14,2014-06-25 23:00,26,16.29,16.29,16.25,16.26,37
VIZ14,2014-06-26 00:30,26,16.27,16.28,16.27,16.28,37
VIZ14,2014-06-26 03:30,26,16.27,16.27,16.27,16.27,10
VIZ14,2014-06-26 06:30,26,16.27,16.27,16.27,16.27,1
VIZ14,2014-06-26 07:00,26,16.25,16.28,16.25,16.26,13
VIZ14,2014-06-26 07:30,26,16.23,16.24,16.23,16.23,44
VIZ14,2014-06-26 08:00,26,16.25,16.25,16.23,16.23,98
VIZ14,2014-06-26 08:30,26,16.2,16.41,16.2,16.4,827
VIZ14,2014-06-26 09:00,26,16.39,16.4,16.25,16.3,453
VIZ14,2014-06-26 09:30,26,16.3,16.36,16.3,16.3,320
VIZ14,2014-06-26 10:00,26,16.32,16.33,16.25,16.3,187
VIZ14,2014-06-26 10:30,26,16.3,16.31,16.25,16.25,62
VIZ14,2014-06-26 11:00,26,16.25,16.3,16.25,16.25,142
VIZ14,2014-06-26 11:30,26,16.25,16.27,16.2,16.25,53
VIZ14,2014-06-26 12:00,26,16.27,16.28,16.15,16.15,400
VIZ14,2014-06-26 12:30,26,16.15,16.23,16.15,16.15,325
VIZ14,2014-06-26 13:00,26,16.2,16.24,16.15,16.15,682
VIZ14,2014-06-26 13:30,26,16.15,16.15,16.15,16.15,45
VIZ14,2014-06-26 14:00,26,16.15,16.18,16.1,16.1,308
VIZ14,2014-06-26 14:30,26,16.15,16.18,16.12,16.15,227
VIZ14,2014-06-26 15:00,26,16.1,16.15,16.1,16.14,575
VIZ14,2014-06-26 15:30,27,16.2,16.25,16.1,16.17,269
VIZ14,2014-06-26 16:00,27,16.2,16.2,16.2,16.2,10
VIZ14,2014-06-26 19:30,27,16.17,16.17,16.17,16.17,1
VIZ14,2014-06-26 22:30,27,16.2,16.2,16.17,16.18,73
VIZ14,2014-06-26 23:00,27,16.2,16.23,16.18,16.22,124
VIZ14,2014-06-27 00:00,27,16.2,16.23,16.19,16.2,69
VIZ14,2014-06-27 01:30,27,16.2,16.21,16.2,16.21,17
VIZ14,2014-06-27 02:00,27,16.2,16.22,16.16,16.2,77
VIZ14,2014-06-27 02:30,27,16.2,16.2,16.19,16.19,19
VIZ14,2014-06-27 03:00,27,16.19,16.19,16.19,16.19,1
VIZ14,2014-06-27 03:30,27,16.18,16.18,16.18,16.18,5
VIZ14,2014-06-27 04:30,27,16.21,16.21,16.2,16.2,17
VIZ14,2014-06-27 05:30,27,16.18,16.18,16.18,16.18,4
VIZ14,2014-06-27 06:30,27,16.18,16.18,16.18,16.18,1
VIZ14,2014-06-27 07:00,27,16.18,16.18,16.17,16.18,158
VIZ14,2014-06-27 07:30,27,16.2,16.22,16.17,16.2,50
VIZ14,2014-06-27 08:00,27,16.19,16.2,16.19,16.2,69
VIZ14,2014-06-27 08:30,27,16.2,16.22,16.15,16.15,262
VIZ14,2014-06-27 09:00,27,16.2,16.23,16.2,16.23,166
VIZ14,2014-06-27 09:30,27,16.2,16.24,16.15,16.23,405
VIZ14,2014-06-27 10:00,27,16.2,16.22,16.15,16.15,75
VIZ14,2014-06-27 10:30,27,16.15,16.18,16.15,16.15,77
VIZ14,2014-06-27 11:00,27,16.18,16.2,16.15,16.15,88
VIZ14,2014-06-27 11:30,27,16.18,16.18,16.15,16.15,130
VIZ14,2014-06-27 12:00,27,16.15,16.25,16.15,16.2,130
VIZ14,2014-06-27 12:30,27,16.2,16.24,16.15,16.15,181
VIZ14,2014-06-27 13:00,27,16.15,16.2,16.15,16.2,152
VIZ14,2014-06-27 13:30,27,16.19,16.19,16.15,16.15,103
VIZ14,2014-06-27 14:00,27,16.2,16.2,16.15,16.15,116
VIZ14,2014-06-27 14:30,27,16.15,16.17,16.1,16.13,159
VIZ14,2014-06-27 15:00,27,16.15,16.25,16.15,16.15,550
VIZ14,2014-06-29 17:00,30,16.15,16.15,16.15,16.15,2
VIZ14,2014-06-29 18:00,30,16.14,16.14,16.13,16.13,5
VIZ14,2014-06-29 19:30,30,16.15,16.15,16.13,16.14,7
VIZ14,2014-06-29 20:00,30,16.13,16.13,16.12,16.12,4
VIZ14,2014-06-29 21:00,30,16.13,16.14,16.13,16.13,5
VIZ14,2014-06-30 00:00,30,16.15,16.15,16.1,16.1,4
VIZ14,2014-06-30 01:30,30,16.1,16.12,16.1,16.1,23
VIZ14,2014-06-30 02:00,30,16.1,16.13,16.1,16.13,3
VIZ14,2014-06-30 02:30,30,16.1,16.13,16.1,16.13,2
VIZ14,2014-06-30 03:00,30,16.1,16.12,16.08,16.11,36
VIZ14,2014-06-30 04:30,30,16.13,16.13,16.13,16.13,15
VIZ14,2014-06-30 05:00,30,16.14,16.14,16.14,16.14,5
VIZ14,2014-06-30 05:30,30,16.13,16.14,16.13,16.13,29
VIZ14,2014-06-30 06:00,30,16.15,16.15,16.13,16.13,11
VIZ14,2014-06-30 06:30,30,16.1,16.1,16.1,16.1,1
VIZ14,2014-06-30 07:30,30,16.15,16.15,16.05,16.1,80
VIZ14,2014-06-30 08:00,30,16.1,16.12,16.05,16.08,66
VIZ14,2014-06-30 08:30,30,16.1,16.13,16.05,16.08,259
VIZ14,2014-06-30 09:00,30,16.05,16.06,16,16,297
VIZ14,2014-06-30 09:30,30,16,16.09,16,16.05,163
VIZ14,2014-06-30 10:00,30,16.05,16.08,16,16,87
VIZ14,2014-06-30 10:30,30,16,16.05,16,16,411
VIZ14,2014-06-30 11:00,30,16,16.03,16,16.03,177
VIZ14,2014-06-30 11:30,30,16.03,16.03,15.95,15.95,269
VIZ14,2014-06-30 12:00,30,15.98,16,15.95,15.98,281
VIZ14,2014-06-30 12:30,30,15.95,16.03,15.9,16.03,140
VIZ14,2014-06-30 13:00,30,16.01,16.02,15.95,15.95,257
VIZ14,2014-06-30 13:30,30,15.95,16.04,15.95,16.04,196
VIZ14,2014-06-30 14:00,30,16.05,16.05,15.95,16,573
VIZ14,2014-06-30 14:30,30,16,16.05,15.95,16,127
VIZ14,2014-06-30 15:00,30,16.03,16.05,15.95,15.97,632
VIZ14,2014-06-30 15:30,1,16.01,16.01,15.9,15.9,441
VIZ14,2014-06-30 16:00,1,15.9,15.9,15.9,15.9,20
VIZ14,2014-06-30 17:00,1,15.92,15.92,15.92,15.92,6
VIZ14,2014-06-30 17:30,1,15.95,15.95,15.95,15.95,10
VIZ14,2014-06-30 18:00,1,15.85,15.85,15.85,15.85,1
VIZ14,2014-06-30 22:30,1,15.91,15.91,15.91,15.91,2
VIZ14,2014-07-01 01:00,1,15.9,15.9,15.9,15.9,57
VIZ14,2014-07-01 01:30,1,15.9,15.9,15.9,15.9,12
VIZ14,2014-07-01 03:00,1,15.85,15.9,15.85,15.9,2
VIZ14,2014-07-01 06:00,1,15.9,15.9,15.9,15.9,1
VIZ14,2014-07-01 06:30,1,15.9,15.9,15.9,15.9,1
VIZ14,2014-07-01 07:00,1,15.9,15.91,15.9,15.91,3
VIZ14,2014-07-01 07:30,1,15.91,15.91,15.87,15.87,59
VIZ14,2014-07-01 08:00,1,15.88,15.9,15.87,15.9,20
VIZ14,2014-07-01 08:30,1,15.85,15.9,15.83,15.87,857
VIZ14,2014-07-01 09:00,1,15.85,15.88,15.75,15.83,782
VIZ14,2014-07-01 09:30,1,15.83,15.85,15.75,15.8,374
VIZ14,2014-07-01 10:00,1,15.81,15.85,15.8,15.81,101
VIZ14,2014-07-01 10:30,1,15.83,15.84,15.8,15.84,136
VIZ14,2014-07-01 11:00,1,15.8,15.84,15.8,15.83,49
VIZ14,2014-07-01 11:30,1,15.8,15.81,15.75,15.77,305
VIZ14,2014-07-01 12:00,1,15.78,15.78,15.68,15.74,280
VIZ14,2014-07-01 12:30,1,15.75,15.76,15.7,15.75,104
VIZ14,2014-07-01 13:00,1,15.76,15.78,15.7,15.77,228
VIZ14,2014-07-01 13:30,1,15.75,15.8,15.75,15.75,123
VIZ14,2014-07-01 14:00,1,15.8,15.8,15.7,15.7,680
VIZ14,2014-07-01 14:30,1,15.75,15.8,15.7,15.8,484
VIZ14,2014-07-01 15:00,1,15.79,15.85,15.74,15.8,686
VIZ14,2014-07-01 15:30,2,15.78,15.78,15.7,15.75,30
VIZ14,2014-07-01 16:00,2,15.7,15.7,15.69,15.69,12
VIZ14,2014-07-01 17:00,2,15.7,15.7,15.7,15.7,11
VIZ14,2014-07-01 20:30,2,15.67,15.67,15.67,15.67,6
VIZ14,2014-07-02 01:30,2,15.7,15.7,15.7,15.7,10
VIZ14,2014-07-02 03:00,2,15.7,15.7,15.7,15.7,5
VIZ14,2014-07-02 03:30,2,15.75,15.77,15.75,15.77,25
VIZ14,2014-07-02 04:00,2,15.75,15.75,15.75,15.75,1
VIZ14,2014-07-02 04:30,2,15.75,15.8,15.75,15.8,8
VIZ14,2014-07-02 06:30,2,15.7,15.72,15.7,15.72,8
VIZ14,2014-07-02 07:00,2,15.7,15.73,15.67,15.7,184
VIZ14,2014-07-02 07:30,2,15.7,15.71,15.67,15.67,189
VIZ14,2014-07-02 08:00,2,15.68,15.75,15.67,15.68,1121
VIZ14,2014-07-02 08:30,2,15.7,15.7,15.6,15.65,512
VIZ14,2014-07-02 09:00,2,15.65,15.75,15.62,15.68,444
VIZ14,2014-07-02 09:30,2,15.7,15.7,15.6,15.6,236
VIZ14,2014-07-02 10:00,2,15.64,15.7,15.6,15.65,328
VIZ14,2014-07-02 10:30,2,15.63,15.64,15.6,15.6,197
VIZ14,2014-07-02 11:00,2,15.6,15.64,15.55,15.6,79
VIZ14,2014-07-02 11:30,2,15.63,15.65,15.6,15.6,77
VIZ14,2014-07-02 12:00,2,15.62,15.63,15.6,15.63,36
VIZ14,2014-07-02 12:30,2,15.6,15.65,15.6,15.6,65
VIZ14,2014-07-02 13:00,2,15.6,15.63,15.6,15.6,209
VIZ14,2014-07-02 13:30,2,15.63,15.64,15.6,15.61,80
VIZ14,2014-07-02 14:00,2,15.62,15.63,15.6,15.6,66
VIZ14,2014-07-02 14:30,2,15.63,15.65,15.6,15.6,208
VIZ14,2014-07-02 15:00,2,15.63,15.63,15.55,15.6,554
VIZ14,2014-07-02 15:30,3,15.55,15.6,15.5,15.53,511
VIZ14,2014-07-02 16:00,3,15.55,15.55,15.52,15.55,76
VIZ14,2014-07-02 22:00,3,15.55,15.55,15.55,15.55,1
VIZ14,2014-07-02 23:00,3,15.55,15.55,15.53,15.53,24
VIZ14,2014-07-02 23:30,3,15.53,15.53,15.53,15.53,4
VIZ14,2014-07-03 00:00,3,15.55,15.55,15.55,15.55,1
VIZ14,2014-07-03 02:00,3,15.55,15.55,15.54,15.54,6
VIZ14,2014-07-03 03:30,3,15.55,15.55,15.55,15.55,18
VIZ14,2014-07-03 06:00,3,15.5,15.52,15.5,15.52,22
VIZ14,2014-07-03 06:30,3,15.5,15.52,15.47,15.48,89
VIZ14,2014-07-03 07:00,3,15.45,15.48,15.43,15.48,156
VIZ14,2014-07-03 07:30,3,15.5,15.5,15.45,15.45,58
VIZ14,2014-07-03 08:00,3,15.44,15.44,15.39,15.44,68
VIZ14,2014-07-03 08:30,3,15.45,15.46,15.39,15.44,89
VIZ14,2014-07-03 09:00,3,15.44,15.47,15.4,15.45,117
VIZ14,2014-07-03 09:30,3,15.44,15.45,15.44,15.45,61
VIZ14,2014-07-03 10:00,3,15.44,15.49,15.43,15.45,548
VIZ14,2014-07-03 10:30,3,15.43,15.48,15.4,15.44,578
VIZ14,2014-07-03 11:00,3,15.43,15.44,15.4,15.44,389
VIZ14,2014-07-03 11:30,3,15.43,15.45,15.39,15.45,578
VIZ14,2014-07-03 12:00,3,15.44,15.45,15.4,15.45,298
VIZ14,2014-07-04 12:30,4,5.2,5.4,5,5.3,84015
VIZ14,2014-07-04 13:00,4,5.2,5.4,5.2,5.4,7408
VIZ14,2014-07-06 17:00,7,15.5,15.5,15.3,15.3,40
VIZ14,2014-07-06 17:30,7,15.35,15.35,15.35,15.35,3
VIZ14,2014-07-06 19:30,7,15.36,15.36,15.36,15.36,5
VIZ14,2014-07-06 21:00,7,15.35,15.4,15.35,15.4,9
VIZ14,2014-07-06 21:30,7,15.4,15.4,15.4,15.4,2
VIZ14,2014-07-06 22:30,7,15.4,15.4,15.4,15.4,1
VIZ14,2014-07-06 23:00,7,15.4,15.41,15.4,15.41,3
VIZ14,2014-07-07 01:00,7,15.35,15.35,15.35,15.35,2
VIZ14,2014-07-07 02:30,7,15.41,15.41,15.33,15.38,145
VIZ14,2014-07-07 04:00,7,15.39,15.39,15.39,15.39,23
VIZ14,2014-07-07 05:30,7,15.4,15.43,15.4,15.42,49
VIZ14,2014-07-07 06:30,7,15.44,15.45,15.4,15.45,210
VIZ14,2014-07-07 07:00,7,15.48,15.48,15.45,15.45,9
VIZ14,2014-07-07 08:00,7,15.48,15.5,15.47,15.48,58
VIZ14,2014-07-07 08:30,7,15.5,15.55,15.45,15.5,194
VIZ14,2014-07-07 09:00,7,15.5,15.53,15.45,15.5,253
VIZ14,2014-07-07 09:30,7,15.55,15.55,15.5,15.5,102
VIZ14,2014-07-07 10:00,7,15.5,15.55,15.5,15.5,46
VIZ14,2014-07-07 10:30,7,15.55,15.6,15.5,15.55,260
VIZ14,2014-07-07 11:00,7,15.55,15.6,15.55,15.55,46
VIZ14,2014-07-07 11:30,7,15.55,15.6,15.55,15.55,57
VIZ14,2014-07-07 12:00,7,15.55,15.6,15.55,15.55,73
VIZ14,2014-07-07 12:30,7,15.55,15.6,15.55,15.6,66
VIZ14,2014-07-07 13:00,7,15.57,15.6,15.57,15.6,19
VIZ14,2014-07-07 13:30,7,15.6,15.63,15.55,15.63,347
VIZ14,2014-07-07 14:00,7,15.63,15.65,15.62,15.62,37
VIZ14,2014-07-07 14:30,7,15.62,15.7,15.6,15.65,288
VIZ14,2014-07-07 15:00,7,15.68,15.7,15.65,15.65,549
VIZ14,2014-07-07 15:30,8,15.7,15.73,15.68,15.68,102
VIZ14,2014-07-07 16:30,8,15.7,15.7,15.7,15.7,17
VIZ14,2014-07-07 17:30,8,15.7,15.7,15.7,15.7,3
VIZ14,2014-07-07 19:30,8,15.7,15.7,15.7,15.7,5
VIZ14,2014-07-07 21:00,8,15.73,15.73,15.73,15.73,2
VIZ14,2014-07-07 22:30,8,15.7,15.7,15.7,15.7,1
VIZ14,2014-07-07 23:00,8,15.7,15.7,15.7,15.7,1
VIZ14,2014-07-07 23:30,8,15.7,15.7,15.7,15.7,1
VIZ14,2014-07-08 01:30,8,15.65,15.65,15.65,15.65,2
VIZ14,2014-07-08 02:30,8,15.65,15.65,15.65,15.65,20
VIZ14,2014-07-08 04:00,8,15.7,15.7,15.7,15.7,8
VIZ14,2014-07-08 05:00,8,15.7,15.7,15.7,15.7,1
VIZ14,2014-07-08 05:30,8,15.7,15.7,15.7,15.7,9
VIZ14,2014-07-08 06:30,8,15.7,15.7,15.7,15.7,30
VIZ14,2014-07-08 07:30,8,15.68,15.7,15.65,15.68,87
VIZ14,2014-07-08 08:00,8,15.7,15.72,15.7,15.7,87
VIZ14,2014-07-08 08:30,8,15.73,15.98,15.73,15.9,1461
VIZ14,2014-07-08 09:00,8,15.9,15.97,15.9,15.95,727
VIZ14,2014-07-08 09:30,8,15.92,16,15.9,15.92,732
VIZ14,2014-07-08 10:00,8,15.95,15.96,15.87,15.9,359
VIZ14,2014-07-08 10:30,8,15.95,15.95,15.86,15.89,309
VIZ14,2014-07-08 11:00,8,15.9,15.93,15.85,15.85,285
VIZ14,2014-07-08 11:30,8,15.85,15.87,15.75,15.75,91
VIZ14,2014-07-08 12:00,8,15.79,15.85,15.75,15.79,267
VIZ14,2014-07-08 12:30,8,15.75,15.78,15.7,15.77,182
VIZ14,2014-07-08 13:00,8,15.77,15.78,15.7,15.75,103
VIZ14,2014-07-08 13:30,8,15.77,15.77,15.7,15.77,79
VIZ14,2014-07-08 14:00,8,15.8,15.82,15.7,15.74,416
VIZ14,2014-07-08 14:30,8,15.75,15.8,15.7,15.75,721
VIZ14,2014-07-08 15:00,8,15.7,15.75,15.65,15.65,1312
VIZ14,2014-07-08 15:30,9,15.65,15.67,15.64,15.65,84
VIZ14,2014-07-08 16:00,9,15.68,15.68,15.68,15.68,12
VIZ14,2014-07-08 16:30,9,15.65,15.65,15.65,15.65,4
VIZ14,2014-07-08 17:00,9,15.64,15.64,15.64,15.64,2
VIZ14,2014-07-08 18:00,9,15.65,15.65,15.65,15.65,1
VIZ14,2014-07-08 18:30,9,15.65,15.65,15.65,15.65,4
VIZ14,2014-07-08 21:30,9,15.63,15.63,15.63,15.63,2
VIZ14,2014-07-09 02:30,9,15.65,15.65,15.65,15.65,8
VIZ14,2014-07-09 03:00,9,15.65,15.65,15.65,15.65,1
VIZ14,2014-07-09 04:00,9,15.7,15.7,15.68,15.7,47
VIZ14,2014-07-09 05:30,9,15.65,15.65,15.65,15.65,2
VIZ14,2014-07-09 06:00,9,15.65,15.65,15.65,15.65,13
VIZ14,2014-07-09 06:30,9,15.6,15.6,15.6,15.6,1
VIZ14,2014-07-09 07:00,9,15.63,15.63,15.6,15.62,93
VIZ14,2014-07-09 07:30,9,15.58,15.63,15.48,15.63,550
VIZ14,2014-07-09 08:00,9,15.63,15.63,15.62,15.63,29
VIZ14,2014-07-09 08:30,9,15.6,15.68,15.59,15.66,448
VIZ14,2014-07-09 09:00,9,15.68,15.73,15.63,15.66,434
VIZ14,2014-07-09 09:30,9,15.68,15.68,15.6,15.63,337
VIZ14,2014-07-09 10:00,9,15.64,15.69,15.57,15.58,458
VIZ14,2014-07-09 10:30,9,15.55,15.63,15.55,15.58,108
VIZ14,2014-07-09 11:00,9,15.58,15.6,15.55,15.58,308
VIZ14,2014-07-09 11:30,9,15.55,15.58,15.5,15.55,46
VIZ14,2014-07-09 12:00,9,15.55,15.58,15.5,15.55,210
VIZ14,2014-07-09 12:30,9,15.55,15.55,15.52,15.53,163
VIZ14,2014-07-09 13:00,9,15.54,15.6,15.5,15.52,603
VIZ14,2014-07-09 13:30,9,15.52,15.55,15.5,15.52,104
VIZ14,2014-07-09 14:00,9,15.53,15.53,15.48,15.53,233
VIZ14,2014-07-09 14:30,9,15.53,15.53,15.43,15.53,1494
VIZ14,2014-07-09 15:00,9,15.52,15.55,15.5,15.55,975
VIZ14,2014-07-09 15:30,10,15.55,15.56,15.51,15.55,135
VIZ14,2014-07-09 16:00,10,15.55,15.55,15.55,15.55,2
VIZ14,2014-07-09 23:00,10,15.55,15.6,15.55,15.6,7
VIZ14,2014-07-10 00:00,10,15.55,15.55,15.55,15.55,5
VIZ14,2014-07-10 02:30,10,15.55,15.55,15.54,15.54,7
VIZ14,2014-07-10 03:00,10,15.59,15.65,15.59,15.62,30
VIZ14,2014-07-10 03:30,10,15.65,15.77,15.64,15.74,580
VIZ14,2014-07-10 04:00,10,15.75,15.79,15.7,15.75,133
VIZ14,2014-07-10 04:30,10,15.74,15.75,15.72,15.75,55
VIZ14,2014-07-10 05:00,10,15.75,15.8,15.7,15.77,41
VIZ14,2014-07-10 05:30,10,15.75,15.84,15.75,15.82,37
VIZ14,2014-07-10 06:00,10,15.82,15.82,15.76,15.76,43
VIZ14,2014-07-10 06:30,10,15.75,15.79,15.74,15.79,109
VIZ14,2014-07-10 07:00,10,15.79,15.79,15.74,15.74,60
VIZ14,2014-07-10 07:30,10,15.73,15.84,15.73,15.84,49
VIZ14,2014-07-10 08:00,10,15.83,15.85,15.75,15.8,59
VIZ14,2014-07-10 08:30,10,15.8,15.82,15.69,15.73,798
VIZ14,2014-07-10 09:00,10,15.73,15.74,15.6,15.69,429
VIZ14,2014-07-10 09:30,10,15.69,15.69,15.59,15.6,154
VIZ14,2014-07-10 10:00,10,15.6,15.64,15.55,15.62,228
VIZ14,2014-07-10 10:30,10,15.64,15.65,15.6,15.64,550
VIZ14,2014-07-10 11:00,10,15.61,15.62,15.55,15.57,81
VIZ14,2014-07-10 11:30,10,15.55,15.62,15.55,15.6,129
VIZ14,2014-07-10 12:00,10,15.6,15.61,15.5,15.55,74
VIZ14,2014-07-10 12:30,10,15.52,15.55,15.5,15.55,25
VIZ14,2014-07-10 13:00,10,15.6,15.6,15.55,15.6,3
VIZ14,2014-07-10 13:30,10,15.6,15.63,15.55,15.6,69
VIZ14,2014-07-10 14:00,10,15.63,15.67,15.6,15.67,618
VIZ14,2014-07-10 14:30,10,15.65,15.68,15.55,15.59,1773
VIZ14,2014-07-10 15:00,10,15.6,15.68,15.57,15.6,1555
VIZ14,2014-07-10 15:30,11,15.62,15.63,15.62,15.62,67
VIZ14,2014-07-10 16:00,11,15.63,15.63,15.63,15.63,5
VIZ14,2014-07-10 16:30,11,15.65,15.66,15.65,15.65,12
VIZ14,2014-07-10 23:00,11,15.6,15.6,15.6,15.6,1
VIZ14,2014-07-11 02:00,11,15.6,15.6,15.6,15.6,3
VIZ14,2014-07-11 02:30,11,15.64,15.64,15.64,15.64,10
VIZ14,2014-07-11 03:00,11,15.6,15.6,15.59,15.59,50
VIZ14,2014-07-11 04:00,11,15.59,15.59,15.57,15.57,30
VIZ14,2014-07-11 04:30,11,15.6,15.6,15.6,15.6,2
VIZ14,2014-07-11 05:00,11,15.57,15.59,15.57,15.57,34
VIZ14,2014-07-11 05:30,11,15.55,15.6,15.55,15.58,14
VIZ14,2014-07-11 06:00,11,15.59,15.59,15.59,15.59,1
VIZ14,2014-07-11 06:30,11,15.58,15.58,15.56,15.58,25
VIZ14,2014-07-11 07:00,11,15.55,15.55,15.52,15.53,103
VIZ14,2014-07-11 07:30,11,15.52,15.59,15.52,15.57,24
VIZ14,2014-07-11 08:00,11,15.55,15.55,15.55,15.55,8
VIZ14,2014-07-11 08:30,11,15.55,15.65,15.55,15.6,183
VIZ14,2014-07-11 09:00,11,15.55,15.61,15.54,15.57,710
VIZ14,2014-07-11 09:30,11,15.55,15.6,15.55,15.59,109
VIZ14,2014-07-11 10:00,11,15.59,15.59,15.5,15.55,273
VIZ14,2014-07-11 10:30,11,15.55,15.58,15.52,15.58,278
VIZ14,2014-07-11 11:00,11,15.57,15.59,15.57,15.59,31
VIZ14,2014-07-11 11:30,11,15.58,15.62,15.58,15.61,193
VIZ14,2014-07-11 12:00,11,15.62,15.62,15.59,15.6,43
VIZ14,2014-07-11 12:30,11,15.59,15.59,15.55,15.59,119
VIZ14,2014-07-11 13:00,11,15.58,15.59,15.55,15.55,66
VIZ14,2014-07-11 13:30,11,15.53,15.54,15.5,15.54,9
VIZ14,2014-07-11 14:00,11,15.55,15.58,15.53,15.55,135
VIZ14,2014-07-11 14:30,11,15.6,15.6,15.45,15.5,201
VIZ14,2014-07-11 15:00,11,15.46,15.55,15.44,15.55,577
VIZ14,2014-07-13 17:00,14,15.48,15.48,15.45,15.45,13
VIZ14,2014-07-13 18:00,14,15.49,15.49,15.49,15.49,2
VIZ14,2014-07-13 19:00,14,15.4,15.45,15.4,15.45,30
VIZ14,2014-07-13 19:30,14,15.4,15.4,15.4,15.4,27
VIZ14,2014-07-13 20:30,14,15.4,15.4,15.4,15.4,3
VIZ14,2014-07-13 21:00,14,15.4,15.4,15.39,15.39,2
VIZ14,2014-07-13 22:00,14,15.37,15.4,15.37,15.39,40
VIZ14,2014-07-13 22:30,14,15.39,15.4,15.39,15.39,11
VIZ14,2014-07-13 23:00,14,15.39,15.39,15.39,15.39,3
VIZ14,2014-07-13 23:30,14,15.4,15.4,15.39,15.39,4
VIZ14,2014-07-14 00:00,14,15.39,15.39,15.39,15.39,4
VIZ14,2014-07-14 00:30,14,15.39,15.39,15.39,15.39,2
VIZ14,2014-07-14 01:30,14,15.35,15.36,15.35,15.35,54
VIZ14,2014-07-14 02:00,14,15.35,15.35,15.35,15.35,105
VIZ14,2014-07-14 03:00,14,15.38,15.39,15.33,15.35,144
VIZ14,2014-07-14 04:00,14,15.37,15.4,15.35,15.39,126
VIZ14,2014-07-14 04:30,14,15.39,15.4,15.35,15.38,272
VIZ14,2014-07-14 05:00,14,15.37,15.37,15.37,15.37,1
VIZ14,2014-07-14 05:30,14,15.37,15.4,15.37,15.4,64
VIZ14,2014-07-14 06:00,14,15.4,15.4,15.4,15.4,1
VIZ14,2014-07-14 06:30,14,15.4,15.4,15.35,15.36,102
VIZ14,2014-07-14 07:00,14,15.35,15.37,15.35,15.37,21
VIZ14,2014-07-14 07:30,14,15.35,15.35,15.34,15.34,19
VIZ14,2014-07-14 08:00,14,15.33,15.35,15.32,15.35,156
VIZ14,2014-07-14 08:30,14,15.32,15.35,15.3,15.34,539
VIZ14,2014-07-14 09:00,14,15.3,15.4,15.3,15.39,347
VIZ14,2014-07-14 09:30,14,15.35,15.39,15.29,15.3,365
VIZ14,2014-07-14 10:00,14,15.3,15.3,15.25,15.25,283
VIZ14,2014-07-14 10:30,14,15.25,15.29,15.23,15.29,256
VIZ14,2014-07-14 11:00,14,15.27,15.28,15.25,15.28,18
VIZ14,2014-07-14 11:30,14,15.28,15.28,15.25,15.25,21
VIZ14,2014-07-14 12:00,14,15.27,15.27,15.25,15.25,94
VIZ14,2014-07-14 12:30,14,15.22,15.24,15.22,15.23,23
VIZ14,2014-07-14 13:00,14,15.21,15.25,15.21,15.25,52
VIZ14,2014-07-14 13:30,14,15.25,15.25,15.23,15.23,28
VIZ14,2014-07-14 14:00,14,15.25,15.25,15.24,15.24,12
VIZ14,2014-07-14 14:30,14,15.25,15.3,15.23,15.3,251
VIZ14,2014-07-14 15:00,14,15.25,15.25,15.2,15.2,980
VIZ14,2014-07-14 15:30,15,15.2,15.23,15.15,15.18,272
VIZ14,2014-07-14 16:30,15,15.15,15.17,15.14,15.14,16
VIZ14,2014-07-14 17:00,15,15.1,15.17,15.1,15.17,2
VIZ14,2014-07-14 18:00,15,15.15,15.19,15.15,15.15,47
VIZ14,2014-07-14 18:30,15,15.15,15.15,15.15,15.15,2
VIZ14,2014-07-14 19:30,15,15.15,15.15,15.15,15.15,1
VIZ14,2014-07-15 00:00,15,15.19,15.19,15.16,15.19,16
VIZ14,2014-07-15 00:30,15,15.19,15.19,15.19,15.19,5
VIZ14,2014-07-15 01:00,15,15.19,15.19,15.15,15.18,80
VIZ14,2014-07-15 02:00,15,15.17,15.19,15.17,15.19,14
VIZ14,2014-07-15 02:30,15,15.2,15.2,15.2,15.2,40
VIZ14,2014-07-15 03:00,15,15.19,15.2,15.19,15.2,17
VIZ14,2014-07-15 03:30,15,15.2,15.2,15.17,15.18,23
VIZ14,2014-07-15 04:00,15,15.2,15.2,15.2,15.2,1
VIZ14,2014-07-15 04:30,15,15.2,15.24,15.19,15.24,71
VIZ14,2014-07-15 05:30,15,15.25,15.25,15.23,15.25,59
VIZ14,2014-07-15 06:00,15,15.2,15.24,15.2,15.2,5
VIZ14,2014-07-15 06:30,15,15.22,15.22,15.17,15.18,50
VIZ14,2014-07-15 07:00,15,15.2,15.2,15.17,15.17,32
VIZ14,2014-07-15 07:30,15,15.17,15.2,15.15,15.19,77
VIZ14,2014-07-15 08:00,15,15.2,15.2,15.2,15.2,57
VIZ14,2014-07-15 08:30,15,15.2,15.25,15.15,15.22,741
VIZ14,2014-07-15 09:00,15,15.21,15.24,15.19,15.22,614
VIZ14,2014-07-15 09:30,15,15.22,15.3,15.21,15.27,511
VIZ14,2014-07-15 10:00,15,15.27,15.27,15.19,15.19,765
VIZ14,2014-07-15 10:30,15,15.2,15.35,15.18,15.33,684
VIZ14,2014-07-15 11:00,15,15.35,15.4,15.3,15.3,586
VIZ14,2014-07-15 11:30,15,15.31,15.33,15.27,15.3,139
VIZ14,2014-07-15 12:00,15,15.3,15.32,15.23,15.26,568
VIZ14,2014-07-15 12:30,15,15.26,15.3,15.25,15.28,128
VIZ14,2014-07-15 13:00,15,15.28,15.28,15.27,15.27,61
VIZ14,2014-07-15 14:00,15,15.29,15.32,15.24,15.25,1702
VIZ14,2014-07-15 14:30,15,15.28,15.29,15.2,15.25,671
VIZ14,2014-07-15 15:00,15,15.2,15.3,15.2,15.2,2070
VIZ14,2014-07-15 15:30,16,15.2,15.24,15.2,15.23,25
VIZ14,2014-07-15 16:00,16,15.21,15.21,15.21,15.21,6
VIZ14,2014-07-15 16:30,16,15.21,15.21,15.21,15.21,1
VIZ14,2014-07-15 21:30,16,15.2,15.2,15.2,15.2,1
VIZ14,2014-07-15 23:30,16,15.23,15.23,15.23,15.23,5
VIZ14,2014-07-16 00:30,16,15.23,15.23,15.23,15.23,1
VIZ14,2014-07-16 01:00,16,15.24,15.24,15.24,15.24,1
VIZ14,2014-07-16 03:00,16,15.22,15.22,15.15,15.15,69
VIZ14,2014-07-16 05:30,16,15.15,15.17,15.15,15.17,43
VIZ14,2014-07-16 06:00,16,15.19,15.19,15.15,15.18,37
VIZ14,2014-07-16 06:30,16,15.15,15.18,15.14,15.15,126
VIZ14,2014-07-16 07:00,16,15.15,15.18,15.14,15.14,46
VIZ14,2014-07-16 07:30,16,15.15,15.15,15.05,15.06,379
VIZ14,2014-07-16 08:00,16,15.1,15.1,15.04,15.1,87
VIZ14,2014-07-16 08:30,16,15.1,15.2,15.08,15.15,554
VIZ14,2014-07-16 09:00,16,15.2,15.25,15.15,15.2,820
VIZ14,2014-07-16 09:30,16,15.23,15.35,15.2,15.3,717
VIZ14,2014-07-16 10:00,16,15.25,15.29,15.15,15.26,2383
VIZ14,2014-07-16 10:30,16,15.29,15.34,15.28,15.28,951
VIZ14,2014-07-16 11:00,16,15.3,15.33,15.25,15.25,431
VIZ14,2014-07-16 11:30,16,15.25,15.29,15.2,15.23,182
VIZ14,2014-07-16 12:00,16,15.23,15.23,15.2,15.2,251
VIZ14,2014-07-16 12:30,16,15.23,15.24,15.19,15.2,379
VIZ14,2014-07-16 13:00,16,15.22,15.23,15.15,15.15,640
VIZ14,2014-07-16 13:30,16,15.18,15.2,15.15,15.15,122
VIZ14,2014-07-16 14:00,16,15.18,15.2,15.15,15.2,594
VIZ14,2014-07-16 14:30,16,15.17,15.24,15.15,15.2,1717
VIZ14,2014-07-16 15:00,16,15.2,15.3,15.2,15.3,1853
VIZ14,2014-07-16 15:30,17,15.3,15.35,15.28,15.35,490
VIZ14,2014-07-16 16:00,17,15.31,15.31,15.31,15.31,3
VIZ14,2014-07-16 16:30,17,15.32,15.34,15.3,15.3,19
VIZ14,2014-07-16 17:00,17,15.3,15.3,15.3,15.3,1
VIZ14,2014-07-16 18:00,17,15.3,15.3,15.3,15.3,1
VIZ14,2014-07-16 21:00,17,15.3,15.3,15.3,15.3,6
VIZ14,2014-07-16 21:30,17,15.3,15.3,15.3,15.3,2
VIZ14,2014-07-16 22:00,17,15.35,15.35,15.35,15.35,1
VIZ14,2014-07-17 00:00,17,15.33,15.33,15.3,15.3,35
VIZ14,2014-07-17 02:00,17,15.35,15.37,15.35,15.35,11
VIZ14,2014-07-17 03:00,17,15.34,15.35,15.32,15.35,40
VIZ14,2014-07-17 03:30,17,15.34,15.34,15.34,15.34,20
VIZ14,2014-07-17 04:00,17,15.35,15.4,15.35,15.37,50
VIZ14,2014-07-17 04:30,17,15.38,15.38,15.38,15.38,2
VIZ14,2014-07-17 05:00,17,15.37,15.43,15.36,15.43,93
VIZ14,2014-07-17 05:30,17,15.45,15.5,15.45,15.48,38
VIZ14,2014-07-17 06:00,17,15.48,15.5,15.47,15.49,93
VIZ14,2014-07-17 06:30,17,15.45,15.45,15.45,15.45,14
VIZ14,2014-07-17 07:00,17,15.46,15.46,15.4,15.42,41
VIZ14,2014-07-17 07:30,17,15.4,15.4,15.31,15.35,688
VIZ14,2014-07-17 08:00,17,15.34,15.35,15.32,15.34,87
VIZ14,2014-07-17 08:30,17,15.3,15.31,15.28,15.3,447
VIZ14,2014-07-17 09:00,17,15.29,15.35,15.25,15.3,398
VIZ14,2014-07-17 09:30,17,15.33,15.33,15.2,15.2,2205
VIZ14,2014-07-17 10:00,17,15.2,15.43,15.2,15.4,1418
VIZ14,2014-07-17 10:30,17,15.42,15.45,15.35,15.4,918
VIZ14,2014-07-17 11:00,17,15.4,15.45,15.4,15.4,1034
VIZ14,2014-07-17 11:30,17,15.4,15.41,15.3,15.38,663
VIZ14,2014-07-17 12:00,17,15.37,15.4,15.3,15.36,650
VIZ14,2014-07-17 12:30,17,15.35,15.4,15.35,15.4,257
VIZ14,2014-07-17 13:00,17,15.43,15.52,15.4,15.52,640
VIZ14,2014-07-17 13:30,17,15.5,15.55,15.43,15.51,2003
VIZ14,2014-07-17 14:00,17,15.51,15.8,15.5,15.78,4095
VIZ14,2014-07-17 14:30,17,15.78,16.02,15.7,15.74,3432
VIZ14,2014-07-17 15:00,17,15.74,15.77,15.5,15.5,5305
VIZ14,2014-07-17 15:30,18,15.54,15.65,15.48,15.62,424
VIZ14,2014-07-17 16:00,18,15.59,15.67,15.59,15.6,128
VIZ14,2014-07-17 16:30,18,15.6,15.6,15.6,15.6,3
VIZ14,2014-07-17 17:00,18,15.65,15.7,15.65,15.7,29
VIZ14,2014-07-17 17:30,18,15.7,16,15.68,15.75,156
VIZ14,2014-07-17 18:00,18,15.75,15.8,15.7,15.7,34
VIZ14,2014-07-17 18:30,18,15.68,15.7,15.68,15.68,12
VIZ14,2014-07-17 19:00,18,15.66,15.67,15.64,15.65,17
VIZ14,2014-07-17 19:30,18,15.66,15.66,15.61,15.61,14
VIZ14,2014-07-17 20:00,18,15.64,15.64,15.62,15.62,8
VIZ14,2014-07-17 20:30,18,15.62,15.62,15.59,15.59,22
VIZ14,2014-07-17 21:30,18,15.59,15.59,15.57,15.59,24
VIZ14,2014-07-18 00:30,18,15.58,15.58,15.58,15.58,1
VIZ14,2014-07-18 01:00,18,15.55,15.58,15.55,15.58,3
VIZ14,2014-07-18 01:30,18,15.57,15.59,15.54,15.55,31
VIZ14,2014-07-18 02:00,18,15.55,15.55,15.53,15.53,14
VIZ14,2014-07-18 02:30,18,15.51,15.52,15.45,15.45,43
VIZ14,2014-07-18 03:00,18,15.48,15.56,15.48,15.55,119
VIZ14,2014-07-18 03:30,18,15.55,15.55,15.55,15.55,1
VIZ14,2014-07-18 04:00,18,15.54,15.54,15.54,15.54,1
VIZ14,2014-07-18 04:30,18,15.55,15.55,15.55,15.55,3
VIZ14,2014-07-18 05:00,18,15.5,15.5,15.5,15.5,1
VIZ14,2014-07-18 05:30,18,15.52,15.52,15.49,15.49,12
VIZ14,2014-07-18 06:00,18,15.45,15.48,15.45,15.48,20
VIZ14,2014-07-18 06:30,18,15.45,15.5,15.45,15.5,34
VIZ14,2014-07-18 07:00,18,15.5,15.55,15.48,15.5,215
VIZ14,2014-07-18 07:30,18,15.48,15.52,15.48,15.5,151
VIZ14,2014-07-18 08:00,18,15.48,15.48,15.38,15.38,235
VIZ14,2014-07-18 08:30,18,15.4,15.45,15.35,15.43,495
VIZ14,2014-07-18 09:00,18,15.43,15.43,15.27,15.29,1945
VIZ14,2014-07-18 09:30,18,15.3,15.34,15.23,15.25,466
VIZ14,2014-07-18 10:00,18,15.25,15.25,15.18,15.23,375
VIZ14,2014-07-18 10:30,18,15.23,15.25,15.14,15.17,609
VIZ14,2014-07-18 11:00,18,15.19,15.2,15.14,15.15,308
VIZ14,2014-07-18 11:30,18,15.14,15.19,15.12,15.17,519
VIZ14,2014-07-18 12:00,18,15.19,15.24,15.18,15.2,760
VIZ14,2014-07-18 12:30,18,15.2,15.22,15.17,15.18,259
VIZ14,2014-07-18 13:00,18,15.2,15.22,15.15,15.19,213
VIZ14,2014-07-18 13:30,18,15.19,15.29,15.17,15.29,1096
VIZ14,2014-07-18 14:00,18,15.25,15.29,15.2,15.2,172
VIZ14,2014-07-18 14:30,18,15.2,15.25,15.15,15.22,1555
VIZ14,2014-07-18 15:00,18,15.2,15.25,15.15,15.25,563
VIZ14,2014-07-20 17:00,21,15.3,15.3,15.22,15.22,8
VIZ14,2014-07-20 18:30,21,15.19,15.25,15.19,15.25,2
VIZ14,2014-07-20 19:00,21,15.2,15.2,15.19,15.19,6
VIZ14,2014-07-21 01:00,21,15.21,15.23,15.19,15.22,9
VIZ14,2014-07-21 01:30,21,15.25,15.25,15.25,15.25,5
VIZ14,2014-07-21 02:30,21,15.3,15.3,15.27,15.3,81
VIZ14,2014-07-21 03:00,21,15.3,15.31,15.28,15.31,75
VIZ14,2014-07-21 03:30,21,15.3,15.31,15.3,15.3,16
VIZ14,2014-07-21 04:00,21,15.25,15.27,15.25,15.25,9
VIZ14,2014-07-21 04:30,21,15.26,15.26,15.26,15.26,10
VIZ14,2014-07-21 05:00,21,15.25,15.28,15.25,15.28,47
VIZ14,2014-07-21 05:30,21,15.28,15.28,15.28,15.28,1
VIZ14,2014-07-21 06:00,21,15.28,15.3,15.28,15.28,15
VIZ14,2014-07-21 07:00,21,15.27,15.27,15.25,15.25,13
VIZ14,2014-07-21 07:30,21,15.27,15.28,15.27,15.27,30
VIZ14,2014-07-21 08:00,21,15.28,15.35,15.25,15.29,139
VIZ14,2014-07-21 08:30,21,15.27,15.35,15.21,15.22,441
VIZ14,2014-07-21 09:00,21,15.23,15.29,15.15,15.23,2262
VIZ14,2014-07-21 09:30,21,15.23,15.4,15.22,15.34,678
VIZ14,2014-07-21 10:00,21,15.35,15.37,15.27,15.27,327
VIZ14,2014-07-21 10:30,21,15.3,15.35,15.25,15.3,228
VIZ14,2014-07-21 11:00,21,15.35,15.37,15.32,15.37,81
VIZ14,2014-07-21 11:30,21,15.4,15.4,15.34,15.38,146
VIZ14,2014-07-21 12:00,21,15.4,15.4,15.28,15.28,598
VIZ14,2014-07-21 12:30,21,15.29,15.35,15.27,15.35,236
VIZ14,2014-07-21 13:00,21,15.35,15.4,15.3,15.4,236
VIZ14,2014-07-21 13:30,21,15.4,15.4,15.36,15.4,119
VIZ14,2014-07-21 14:00,21,15.4,15.4,15.28,15.3,901
VIZ14,2014-07-21 14:30,21,15.35,15.35,15.3,15.35,450
VIZ14,2014-07-21 15:00,21,15.35,15.4,15.3,15.35,1455
VIZ14,2014-07-21 15:30,22,15.34,15.34,15.33,15.33,39
VIZ14,2014-07-21 16:00,22,15.38,15.4,15.33,15.35,125
VIZ14,2014-07-21 16:30,22,15.35,15.35,15.35,15.35,5
VIZ14,2014-07-21 17:30,22,15.35,15.35,15.35,15.35,5
VIZ14,2014-07-21 19:00,22,15.3,15.36,15.25,15.33,145
VIZ14,2014-07-21 19:30,22,15.32,15.34,15.32,15.32,48
VIZ14,2014-07-21 20:00,22,15.3,15.32,15.3,15.3,39
VIZ14,2014-07-21 20:30,22,15.28,15.28,15.21,15.25,60
VIZ14,2014-07-21 21:00,22,15.24,15.24,15.24,15.24,1
VIZ14,2014-07-21 21:30,22,15.2,15.23,15.2,15.23,28
VIZ14,2014-07-21 22:30,22,15.24,15.24,15.24,15.24,2
VIZ14,2014-07-21 23:00,22,15.24,15.24,15.24,15.24,1
VIZ14,2014-07-22 00:00,22,15.25,15.25,15.25,15.25,1
VIZ14,2014-07-22 02:00,22,15.23,15.23,15.23,15.23,2
VIZ14,2014-07-22 03:00,22,15.25,15.25,15.24,15.25,30
VIZ14,2014-07-22 03:30,22,15.24,15.24,15.2,15.2,6
VIZ14,2014-07-22 04:00,22,15.15,15.15,15.15,15.15,15
VIZ14,2014-07-22 04:30,22,15.17,15.19,15.15,15.15,44
VIZ14,2014-07-22 05:00,22,15.15,15.15,15.13,15.15,66
VIZ14,2014-07-22 05:30,22,15.17,15.17,15.17,15.17,25
VIZ14,2014-07-22 06:00,22,15.15,15.15,15.15,15.15,3
VIZ14,2014-07-22 06:30,22,15.15,15.15,15.1,15.12,125
VIZ14,2014-07-22 07:00,22,15.12,15.15,15.12,15.15,33
VIZ14,2014-07-22 07:30,22,15.12,15.15,15.07,15.14,95
VIZ14,2014-07-22 08:00,22,15.13,15.13,15.05,15.08,83
VIZ14,2014-07-22 08:30,22,15.1,15.19,15.08,15.19,686
VIZ14,2014-07-22 09:00,22,15.17,15.25,15.1,15.15,1436
VIZ14,2014-07-22 09:30,22,15.19,15.2,15.15,15.18,266
VIZ14,2014-07-22 10:00,22,15.15,15.2,15.1,15.2,273
VIZ14,2014-07-22 10:30,22,15.17,15.18,15.15,15.18,28
VIZ14,2014-07-22 11:00,22,15.19,15.2,15.15,15.15,59
VIZ14,2014-07-22 11:30,22,15.18,15.2,15.18,15.2,335
VIZ14,2014-07-22 12:00,22,15.2,15.23,15.2,15.22,263
VIZ14,2014-07-22 12:30,22,15.25,15.26,15.24,15.24,346
VIZ14,2014-07-22 13:00,22,15.24,15.24,15.2,15.2,11
VIZ14,2014-07-22 13:30,22,15.24,15.27,15.22,15.25,360
VIZ14,2014-07-22 14:00,22,15.22,15.25,15.22,15.25,442
VIZ14,2014-07-22 14:30,22,15.25,15.3,15.2,15.28,1356
VIZ14,2014-07-22 15:00,22,15.28,15.3,15.25,15.25,685
VIZ14,2014-07-22 15:30,23,15.3,15.32,15.25,15.25,40
VIZ14,2014-07-22 16:00,23,15.26,15.26,15.26,15.26,15
VIZ14,2014-07-22 16:30,23,15.26,15.26,15.26,15.26,4
VIZ14,2014-07-22 18:00,23,15.25,15.25,15.23,15.23,2
VIZ14,2014-07-23 01:00,23,15.25,15.25,15.25,15.25,1
VIZ14,2014-07-23 01:30,23,15.24,15.25,15.23,15.25,12
VIZ14,2014-07-23 02:00,23,15.2,15.2,15.2,15.2,1
VIZ14,2014-07-23 03:00,23,15.2,15.2,15.2,15.2,1
VIZ14,2014-07-23 03:30,23,15.2,15.2,15.2,15.2,1
VIZ14,2014-07-23 05:30,23,15.2,15.22,15.2,15.22,13
VIZ14,2014-07-23 06:30,23,15.21,15.21,15.21,15.21,10
VIZ14,2014-07-23 08:00,23,15.2,15.24,15.2,15.22,12
VIZ14,2014-07-23 08:30,23,15.23,15.29,15.18,15.25,362
VIZ14,2014-07-23 09:00,23,15.23,15.27,15.22,15.25,271
VIZ14,2014-07-23 09:30,23,15.25,15.3,15.22,15.29,873
VIZ14,2014-07-23 10:00,23,15.29,15.35,15.29,15.33,200
VIZ14,2014-07-23 10:30,23,15.34,15.34,15.29,15.29,104
VIZ14,2014-07-23 11:00,23,15.3,15.35,15.29,15.35,472
VIZ14,2014-07-23 11:30,23,15.36,15.4,15.35,15.37,262
VIZ14,2014-07-23 12:00,23,15.36,15.39,15.34,15.35,101
VIZ14,2014-07-23 12:30,23,15.35,15.35,15.32,15.35,369
VIZ14,2014-07-23 13:00,23,15.35,15.39,15.35,15.36,38
VIZ14,2014-07-23 13:30,23,15.39,15.4,15.37,15.4,11
VIZ14,2014-07-23 14:00,23,15.4,15.44,15.4,15.44,183
VIZ14,2014-07-23 14:30,23,15.4,15.45,15.4,15.42,836
VIZ14,2014-07-23 15:00,23,15.4,15.45,15.4,15.4,733
VIZ14,2014-07-23 15:30,24,15.4,15.43,15.4,15.4,70
VIZ14,2014-07-23 23:00,24,15.41,15.42,15.4,15.4,9
VIZ14,2014-07-24 02:00,24,15.44,15.45,15.4,15.45,11
VIZ14,2014-07-24 03:00,24,15.4,15.42,15.35,15.37,79
VIZ14,2014-07-24 03:30,24,15.33,15.35,15.3,15.32,26
VIZ14,2014-07-24 04:00,24,15.35,15.35,15.35,15.35,7
VIZ14,2014-07-24 04:30,24,15.35,15.35,15.35,15.35,13
VIZ14,2014-07-24 05:30,24,15.33,15.33,15.33,15.33,2
VIZ14,2014-07-24 06:00,24,15.3,15.3,15.3,15.3,15
VIZ14,2014-07-24 06:30,24,15.32,15.32,15.32,15.32,2
VIZ14,2014-07-24 07:00,24,15.31,15.32,15.31,15.32,4
VIZ14,2014-07-24 07:30,24,15.3,15.32,15.28,15.29,118
VIZ14,2014-07-24 08:00,24,15.3,15.33,15.3,15.33,58
VIZ14,2014-07-24 08:30,24,15.35,15.45,15.32,15.45,566
VIZ14,2014-07-24 09:00,24,15.45,15.5,15.39,15.44,1107
VIZ14,2014-07-24 09:30,24,15.45,15.49,15.43,15.45,729
VIZ14,2014-07-24 10:00,24,15.45,15.45,15.42,15.44,113
VIZ14,2014-07-24 10:30,24,15.41,15.45,15.4,15.44,74
VIZ14,2014-07-24 11:00,24,15.44,15.44,15.42,15.42,19
VIZ14,2014-07-24 11:30,24,15.44,15.46,15.43,15.46,96
VIZ14,2014-07-24 12:00,24,15.47,15.5,15.47,15.48,33
VIZ14,2014-07-24 12:30,24,15.45,15.47,15.42,15.46,244
VIZ14,2014-07-24 13:00,24,15.46,15.46,15.46,15.46,151
VIZ14,2014-07-24 13:30,24,15.46,15.5,15.46,15.5,37
VIZ14,2014-07-24 14:00,24,15.49,15.5,15.4,15.43,315
VIZ14,2014-07-24 14:30,24,15.44,15.5,15.42,15.47,1257
VIZ14,2014-07-24 15:00,24,15.45,15.51,15.45,15.5,1162
VIZ14,2014-07-24 15:30,25,15.53,15.53,15.49,15.49,95
VIZ14,2014-07-24 16:00,25,15.5,15.5,15.48,15.5,60
VIZ14,2014-07-24 16:30,25,15.49,15.49,15.49,15.49,6
VIZ14,2014-07-24 17:00,25,15.5,15.5,15.5,15.5,6
VIZ14,2014-07-24 21:30,25,15.51,15.51,15.49,15.49,2
VIZ14,2014-07-24 22:00,25,15.55,15.55,15.55,15.55,1
VIZ14,2014-07-24 22:30,25,15.55,15.55,15.55,15.55,1
VIZ14,2014-07-25 01:00,25,15.52,15.52,15.5,15.51,6
VIZ14,2014-07-25 02:00,25,15.5,15.5,15.5,15.5,1
VIZ14,2014-07-25 05:00,25,15.5,15.53,15.5,15.52,31
VIZ14,2014-07-25 06:00,25,15.54,15.54,15.5,15.5,26
VIZ14,2014-07-25 06:30,25,15.53,15.53,15.47,15.47,57
VIZ14,2014-07-25 07:00,25,15.49,15.49,15.48,15.48,13
VIZ14,2014-07-25 07:30,25,15.47,15.48,15.47,15.48,23
VIZ14,2014-07-25 08:00,25,15.45,15.49,15.44,15.47,423
VIZ14,2014-07-25 08:30,25,15.48,15.6,15.48,15.48,967
VIZ14,2014-07-25 09:00,25,15.48,15.6,15.48,15.53,1125
VIZ14,2014-07-25 09:30,25,15.53,15.59,15.53,15.58,860
VIZ14,2014-07-25 10:00,25,15.57,15.68,15.57,15.64,1755
VIZ14,2014-07-25 10:30,25,15.63,15.63,15.52,15.55,1073
VIZ14,2014-07-25 11:00,25,15.55,15.58,15.51,15.58,196
VIZ14,2014-07-25 11:30,25,15.55,15.6,15.55,15.56,61
VIZ14,2014-07-25 12:00,25,15.57,15.6,15.53,15.6,539
VIZ14,2014-07-25 12:30,25,15.6,15.62,15.57,15.6,300
VIZ14,2014-07-25 13:00,25,15.61,15.65,15.58,15.58,370
VIZ14,2014-07-25 13:30,25,15.6,15.6,15.54,15.54,738
VIZ14,2014-07-25 14:00,25,15.54,15.58,15.54,15.56,263
VIZ14,2014-07-25 14:30,25,15.6,15.65,15.55,15.6,1495
VIZ14,2014-07-25 15:00,25,15.6,15.65,15.57,15.6,748
VIZ14,2014-07-27 17:00,28,15.6,15.65,15.57,15.6,99
VIZ14,2014-07-27 17:30,28,15.6,15.62,15.59,15.61,52
VIZ14,2014-07-27 18:00,28,15.65,15.67,15.64,15.66,6
VIZ14,2014-07-27 18:30,28,15.65,15.65,15.62,15.63,18
VIZ14,2014-07-27 19:00,28,15.6,15.65,15.6,15.65,5
VIZ14,2014-07-27 19:30,28,15.65,15.65,15.59,15.62,32
VIZ14,2014-07-27 20:00,28,15.6,15.6,15.46,15.53,211
VIZ14,2014-07-27 20:30,28,15.63,15.63,15.62,15.62,8
VIZ14,2014-07-28 00:00,28,15.6,15.6,15.6,15.6,2
VIZ14,2014-07-28 00:30,28,15.6,15.63,15.6,15.63,7
VIZ14,2014-07-28 01:00,28,15.6,15.6,15.6,15.6,1
VIZ14,2014-07-28 01:30,28,15.55,15.55,15.55,15.55,5
VIZ14,2014-07-28 02:00,28,15.6,15.6,15.58,15.58,20
VIZ14,2014-07-28 02:30,28,15.63,15.64,15.6,15.64,27
VIZ14,2014-07-28 03:00,28,15.65,15.65,15.6,15.6,25
VIZ14,2014-07-28 03:30,28,15.65,15.65,15.62,15.62,2
VIZ14,2014-07-28 04:00,28,15.6,15.6,15.55,15.55,3
VIZ14,2014-07-28 06:00,28,15.55,15.55,15.55,15.55,2
VIZ14,2014-07-28 06:30,28,15.59,15.6,15.59,15.6,18
VIZ14,2014-07-28 07:00,28,15.57,15.57,15.56,15.57,58
VIZ14,2014-07-28 07:30,28,15.56,15.56,15.5,15.52,54
VIZ14,2014-07-28 08:00,28,15.53,15.54,15.5,15.53,140
VIZ14,2014-07-28 08:30,28,15.55,15.6,15.5,15.57,747
VIZ14,2014-07-28 09:00,28,15.56,15.68,15.52,15.6,1951
VIZ14,2014-07-28 09:30,28,15.6,15.65,15.57,15.63,795
VIZ14,2014-07-28 10:00,28,15.6,15.63,15.55,15.55,435
VIZ14,2014-07-28 10:30,28,15.56,15.58,15.55,15.57,193
VIZ14,2014-07-28 11:00,28,15.57,15.59,15.56,15.56,18
VIZ14,2014-07-28 11:30,28,15.55,15.56,15.53,15.54,57
VIZ14,2014-07-28 12:00,28,15.54,15.57,15.5,15.54,304
VIZ14,2014-07-28 12:30,28,15.54,15.54,15.48,15.51,382
VIZ14,2014-07-28 13:00,28,15.55,15.57,15.54,15.54,75
VIZ14,2014-07-28 13:30,28,15.55,15.57,15.53,15.54,77
VIZ14,2014-07-28 14:00,28,15.54,15.55,15.52,15.52,18
VIZ14,2014-07-28 14:30,28,15.54,15.55,15.45,15.5,528
VIZ14,2014-07-28 15:00,28,15.49,15.5,15.45,15.5,363
VIZ14,2014-07-28 15:30,29,15.49,15.5,15.45,15.47,22
VIZ14,2014-07-28 16:00,29,15.47,15.47,15.47,15.47,117
VIZ14,2014-07-28 17:00,29,15.45,15.49,15.45,15.46,30
VIZ14,2014-07-28 17:30,29,15.4,15.44,15.4,15.44,35
VIZ14,2014-07-28 18:00,29,15.45,15.45,15.4,15.44,20
VIZ14,2014-07-28 18:30,29,15.4,15.44,15.4,15.44,7
VIZ14,2014-07-28 19:00,29,15.4,15.44,15.4,15.44,10
VIZ14,2014-07-28 19:30,29,15.4,15.44,15.4,15.44,2
VIZ14,2014-07-28 22:30,29,15.45,15.45,15.44,15.44,30
VIZ14,2014-07-29 01:00,29,15.45,15.45,15.45,15.45,1
VIZ14,2014-07-29 02:00,29,15.45,15.47,15.45,15.47,8
VIZ14,2014-07-29 02:30,29,15.5,15.5,15.5,15.5,1
VIZ14,2014-07-29 03:00,29,15.5,15.55,15.48,15.55,231
VIZ14,2014-07-29 03:30,29,15.55,15.55,15.55,15.55,7
VIZ14,2014-07-29 04:00,29,15.54,15.54,15.54,15.54,1
VIZ14,2014-07-29 05:00,29,15.51,15.51,15.51,15.51,41
VIZ14,2014-07-29 05:30,29,15.5,15.5,15.5,15.5,9
VIZ14,2014-07-29 06:00,29,15.48,15.48,15.41,15.41,6
VIZ14,2014-07-29 07:00,29,15.44,15.44,15.44,15.44,9
VIZ14,2014-07-29 07:30,29,15.42,15.45,15.42,15.45,117
VIZ14,2014-07-29 08:00,29,15.44,15.44,15.44,15.44,5
VIZ14,2014-07-29 08:30,29,15.45,15.55,15.4,15.48,973
VIZ14,2014-07-29 09:00,29,15.45,15.53,15.43,15.48,670
VIZ14,2014-07-29 09:30,29,15.45,15.53,15.45,15.53,516
VIZ14,2014-07-29 10:00,29,15.5,15.55,15.44,15.49,464
VIZ14,2014-07-29 10:30,29,15.5,15.51,15.44,15.44,670
VIZ14,2014-07-29 11:00,29,15.44,15.45,15.36,15.36,195
VIZ14,2014-07-29 11:30,29,15.38,15.39,15.35,15.35,147
VIZ14,2014-07-29 12:00,29,15.35,15.4,15.35,15.35,436
VIZ14,2014-07-29 12:30,29,15.37,15.37,15.35,15.35,71
VIZ14,2014-07-29 13:00,29,15.35,15.42,15.35,15.37,274
VIZ14,2014-07-29 13:30,29,15.38,15.4,15.35,15.35,115
VIZ14,2014-07-29 14:00,29,15.4,15.42,15.3,15.37,762
VIZ14,2014-07-29 14:30,29,15.39,15.45,15.35,15.4,891
VIZ14,2014-07-29 15:00,29,15.41,15.45,15.4,15.4,1865
VIZ14,2014-07-29 15:30,30,15.4,15.43,15.35,15.4,164
VIZ14,2014-07-29 16:00,30,15.38,15.38,15.38,15.38,40
VIZ14,2014-07-29 16:30,30,15.4,15.45,15.38,15.45,27
VIZ14,2014-07-29 17:00,30,15.4,15.4,15.4,15.4,10
VIZ14,2014-07-29 17:30,30,15.4,15.41,15.33,15.36,102
VIZ14,2014-07-29 18:00,30,15.38,15.38,15.38,15.38,3
VIZ14,2014-07-29 18:30,30,15.38,15.38,15.31,15.36,23
VIZ14,2014-07-29 19:00,30,15.35,15.35,15.26,15.31,99
VIZ14,2014-07-29 19:30,30,15.35,15.35,15.3,15.3,18
VIZ14,2014-07-29 20:00,30,15.29,15.31,15.29,15.31,2
VIZ14,2014-07-29 20:30,30,15.27,15.27,15.27,15.27,27
VIZ14,2014-07-29 21:00,30,15.25,15.25,15.25,15.25,4
VIZ14,2014-07-29 22:00,30,15.27,15.27,15.25,15.25,23
VIZ14,2014-07-29 22:30,30,15.26,15.26,15.25,15.25,2
VIZ14,2014-07-29 23:00,30,15.25,15.28,15.22,15.24,137
VIZ14,2014-07-30 00:00,30,15.25,15.25,15.25,15.25,50
VIZ14,2014-07-30 00:30,30,15.25,15.25,15.25,15.25,1
VIZ14,2014-07-30 01:30,30,15.28,15.3,15.2,15.27,355
VIZ14,2014-07-30 02:00,30,15.25,15.25,15.25,15.25,6
VIZ14,2014-07-30 02:30,30,15.3,15.3,15.3,15.3,35
VIZ14,2014-07-30 03:00,30,15.3,15.3,15.25,15.28,325
VIZ14,2014-07-30 03:30,30,15.3,15.3,15.29,15.29,19
VIZ14,2014-07-30 04:00,30,15.29,15.29,15.27,15.28,28
VIZ14,2014-07-30 04:30,30,15.28,15.28,15.28,15.28,10
VIZ14,2014-07-30 05:30,30,15.28,15.29,15.28,15.29,5
VIZ14,2014-07-30 06:00,30,15.27,15.29,15.25,15.27,7
VIZ14,2014-07-30 06:30,30,15.28,15.28,15.28,15.28,3
VIZ14,2014-07-30 07:00,30,15.28,15.34,15.27,15.33,183
VIZ14,2014-07-30 07:30,30,15.3,15.33,15.2,15.3,437
VIZ14,2014-07-30 08:00,30,15.25,15.25,15.22,15.25,116
VIZ14,2014-07-30 08:30,30,15.23,15.31,15.23,15.31,561
VIZ14,2014-07-30 09:00,30,15.31,15.4,15.26,15.31,786
VIZ14,2014-07-30 09:30,30,15.3,15.4,15.3,15.4,677
VIZ14,2014-07-30 10:00,30,15.4,15.5,15.37,15.38,566
VIZ14,2014-07-30 10:30,30,15.4,15.5,15.38,15.48,518
VIZ14,2014-07-30 11:00,30,15.48,15.53,15.43,15.43,971
VIZ14,2014-07-30 11:30,30,15.43,15.43,15.37,15.38,230
VIZ14,2014-07-30 12:00,30,15.4,15.48,15.38,15.47,373
VIZ14,2014-07-30 12:30,30,15.45,15.51,15.43,15.49,407
VIZ14,2014-07-30 13:00,30,15.47,15.48,15.25,15.35,1738
VIZ14,2014-07-30 13:30,30,15.3,15.48,15.3,15.45,273
VIZ14,2014-07-30 14:00,30,15.49,15.49,15.45,15.49,87
VIZ14,2014-07-30 14:30,30,15.45,15.53,15.45,15.5,819
VIZ14,2014-07-30 15:00,30,15.45,15.52,15.45,15.45,1138
VIZ14,2014-07-30 15:30,31,15.45,15.47,15.45,15.47,116
VIZ14,2014-07-30 16:00,31,15.47,15.52,15.46,15.52,99
VIZ14,2014-07-30 16:30,31,15.53,15.53,15.53,15.53,7
VIZ14,2014-07-30 17:00,31,15.5,15.5,15.5,15.5,4
VIZ14,2014-07-30 22:00,31,15.55,15.55,15.53,15.53,10
VIZ14,2014-07-30 22:30,31,15.51,15.51,15.51,15.51,3
VIZ14,2014-07-30 23:00,31,15.51,15.54,15.51,15.51,3
VIZ14,2014-07-30 23:30,31,15.55,15.55,15.55,15.55,9
VIZ14,2014-07-31 02:30,31,15.55,15.6,15.55,15.59,32
VIZ14,2014-07-31 03:00,31,15.58,15.65,15.57,15.63,142
VIZ14,2014-07-31 03:30,31,15.6,15.75,15.6,15.75,191
VIZ14,2014-07-31 04:00,31,15.73,15.73,15.7,15.72,30
VIZ14,2014-07-31 04:30,31,15.7,15.71,15.7,15.71,6
VIZ14,2014-07-31 05:00,31,15.7,15.73,15.7,15.7,11
VIZ14,2014-07-31 05:30,31,15.7,15.72,15.7,15.72,7
VIZ14,2014-07-31 06:00,31,15.71,15.72,15.69,15.69,12
VIZ14,2014-07-31 06:30,31,15.7,15.73,15.7,15.71,52
VIZ14,2014-07-31 07:00,31,15.66,15.66,15.62,15.64,16
VIZ14,2014-07-31 07:30,31,15.65,15.78,15.65,15.75,292
VIZ14,2014-07-31 08:00,31,15.74,15.8,15.72,15.73,112
VIZ14,2014-07-31 08:30,31,15.75,15.84,15.7,15.84,664
VIZ14,2014-07-31 09:00,31,15.84,15.99,15.83,15.95,2360
VIZ14,2014-07-31 09:30,31,15.95,16.2,15.94,16.14,1867
VIZ14,2014-07-31 10:00,31,16.15,16.15,16.05,16.08,883
VIZ14,2014-07-31 10:30,31,16.1,16.15,16.02,16.14,1244
VIZ14,2014-07-31 11:00,31,16.15,16.2,16.05,16.15,869
VIZ14,2014-07-31 11:30,31,16.15,16.2,16,16,818
VIZ14,2014-07-31 12:00,31,16.01,16.1,16.01,16.05,166
VIZ14,2014-07-31 12:30,31,16.05,16.05,15.85,16,1207
VIZ14,2014-07-31 13:00,31,16,16.05,15.93,15.98,1155
VIZ14,2014-07-31 13:30,31,16,16.1,15.96,16.09,739
VIZ14,2014-07-31 14:00,31,16.1,16.12,15.98,16.06,1159
VIZ14,2014-07-31 14:30,31,16.06,16.15,15.99,16.15,1158
VIZ14,2014-07-31 15:00,31,16.12,16.2,16.07,16.2,1524
VIZ14,2014-07-31 15:30,1,16.15,16.27,16.15,16.27,247
VIZ14,2014-07-31 16:00,1,16.23,16.23,16.19,16.2,90
VIZ14,2014-07-31 16:30,1,16.21,16.21,16.19,16.21,7
VIZ14,2014-07-31 17:00,1,16.2,16.2,16.2,16.2,1
VIZ14,2014-07-31 18:00,1,16.2,16.2,16.19,16.2,43
VIZ14,2014-07-31 18:30,1,16.19,16.19,16.17,16.17,46
VIZ14,2014-07-31 19:30,1,16.15,16.19,16.15,16.19,21
VIZ14,2014-07-31 20:00,1,16.15,16.15,16.15,16.15,1
VIZ14,2014-07-31 20:30,1,16.1,16.1,16.05,16.05,10
VIZ14,2014-07-31 21:30,1,16.05,16.05,16.05,16.05,10
VIZ14,2014-08-01 01:30,1,16.1,16.1,16.1,16.1,6
VIZ14,2014-08-01 02:00,1,16.1,16.13,16.08,16.13,83
VIZ14,2014-08-01 02:30,1,16.13,16.18,16.12,16.15,165
VIZ14,2014-08-01 03:00,1,16.1,16.26,16.1,16.26,117
VIZ14,2014-08-01 03:30,1,16.27,16.3,16.25,16.25,130
VIZ14,2014-08-01 04:00,1,16.26,16.3,16.26,16.29,18
VIZ14,2014-08-01 04:30,1,16.29,16.35,16.25,16.26,155
VIZ14,2014-08-01 05:00,1,16.35,16.45,16.25,16.39,285
VIZ14,2014-08-01 05:30,1,16.41,16.41,16.3,16.34,72
VIZ14,2014-08-01 06:00,1,16.35,16.37,16.34,16.36,74
VIZ14,2014-08-01 06:30,1,16.35,16.35,16.31,16.32,216
VIZ14,2014-08-01 07:00,1,16.32,16.38,16.32,16.36,268
VIZ14,2014-08-01 07:30,1,16.34,16.34,16.05,16.12,1203
VIZ14,2014-08-01 08:00,1,16.12,16.18,16.05,16.08,305
VIZ14,2014-08-01 08:30,1,16.1,16.13,15.89,15.89,1237
VIZ14,2014-08-01 09:00,1,15.9,15.95,15.65,15.85,1473
VIZ14,2014-08-01 09:30,1,15.85,16.1,15.79,16.05,1684
VIZ14,2014-08-01 10:00,1,16.08,16.2,16,16.05,1030
VIZ14,2014-08-01 10:30,1,16.08,16.35,16,16.31,1639
VIZ14,2014-08-01 11:00,1,16.3,16.45,16.25,16.43,2141
VIZ14,2014-08-01 11:30,1,16.43,16.63,16.38,16.45,1632
VIZ14,2014-08-01 12:00,1,16.45,16.52,16.21,16.21,681
VIZ14,2014-08-01 12:30,1,16.2,16.35,16.19,16.22,1261
VIZ14,2014-08-01 13:00,1,16.2,16.3,16.1,16.3,540
VIZ14,2014-08-01 13:30,1,16.25,16.33,16.23,16.3,1057
VIZ14,2014-08-01 14:00,1,16.3,16.35,16.23,16.29,1140
VIZ14,2014-08-01 14:30,1,16.25,16.6,16.25,16.53,4332
VIZ14,2014-08-01 15:00,1,16.53,16.7,16.5,16.7,2807
VIZ14,2014-08-03 17:00,4,16.6,16.6,16.6,16.6,2
VIZ14,2014-08-03 18:00,4,16.65,16.77,16.65,16.75,206
VIZ14,2014-08-03 18:30,4,16.7,16.7,16.65,16.68,67
VIZ14,2014-08-03 19:00,4,16.65,16.7,16.65,16.65,40
VIZ14,2014-08-03 19:30,4,16.7,16.7,16.65,16.65,61
VIZ14,2014-08-03 20:00,4,16.65,16.65,16.65,16.65,18
VIZ14,2014-08-03 20:30,4,16.6,16.6,16.6,16.6,5
VIZ14,2014-08-03 21:30,4,16.63,16.66,16.62,16.66,23
VIZ14,2014-08-03 22:00,4,16.65,16.65,16.65,16.65,5
VIZ14,2014-08-03 22:30,4,16.6,16.6,16.55,16.55,14
VIZ14,2014-08-04 00:00,4,16.62,16.62,16.62,16.62,2
VIZ14,2014-08-04 01:00,4,16.55,16.57,16.55,16.55,22
VIZ14,2014-08-04 01:30,4,16.51,16.51,16.51,16.51,3
VIZ14,2014-08-04 02:00,4,16.55,16.58,16.53,16.55,16
VIZ14,2014-08-04 02:30,4,16.55,16.55,16.55,16.55,2
VIZ14,2014-08-04 03:00,4,16.53,16.58,16.53,16.58,8
VIZ14,2014-08-04 03:30,4,16.58,16.6,16.45,16.45,742
VIZ14,2014-08-04 04:00,4,16.47,16.49,16.4,16.47,134
VIZ14,2014-08-04 04:30,4,16.48,16.49,16.43,16.45,63
VIZ14,2014-08-04 05:00,4,16.4,16.4,16.4,16.4,10
VIZ14,2014-08-04 05:30,4,16.4,16.4,16.35,16.38,104
VIZ14,2014-08-04 06:00,4,16.38,16.38,16.37,16.38,14
VIZ14,2014-08-04 06:30,4,16.38,16.4,16.38,16.4,22
VIZ14,2014-08-04 07:00,4,16.4,16.4,16.38,16.4,28
VIZ14,2014-08-04 07:30,4,16.38,16.4,16.37,16.38,30
VIZ14,2014-08-04 08:00,4,16.4,16.47,16.35,16.35,152
VIZ14,2014-08-04 08:30,4,16.4,16.45,16.28,16.32,702
VIZ14,2014-08-04 09:00,4,16.3,16.42,16.25,16.35,885
VIZ14,2014-08-04 09:30,4,16.35,16.61,16.35,16.58,547
VIZ14,2014-08-04 10:00,4,16.56,16.63,16.35,16.43,867
VIZ14,2014-08-04 10:30,4,16.45,16.5,16.41,16.44,429
VIZ14,2014-08-04 11:00,4,16.45,16.48,16.35,16.39,193
VIZ14,2014-08-04 11:30,4,16.39,16.41,16.35,16.37,208
VIZ14,2014-08-04 12:00,4,16.36,16.4,16.28,16.3,310
VIZ14,2014-08-04 12:30,4,16.3,16.32,16.22,16.26,1131
VIZ14,2014-08-04 13:00,4,16.25,16.26,16.15,16.15,411
VIZ14,2014-08-04 13:30,4,16.2,16.22,16.15,16.15,1154
VIZ14,2014-08-04 14:00,4,16.16,16.16,15.95,16.05,1376
VIZ14,2014-08-04 14:30,4,16.05,16.17,16,16.15,1585
VIZ14,2014-08-04 15:00,4,16.15,16.25,16.14,16.25,1215
VIZ14,2014-08-04 15:30,5,16.23,16.25,16.2,16.2,140
VIZ14,2014-08-04 16:00,5,16.2,16.2,16.2,16.2,10
VIZ14,2014-08-04 16:30,5,16.2,16.2,16.19,16.2,19
VIZ14,2014-08-04 18:00,5,16.18,16.19,16.18,16.19,10
VIZ14,2014-08-04 18:30,5,16.17,16.2,16.17,16.19,4
VIZ14,2014-08-04 20:30,5,16.2,16.22,16.2,16.22,12
VIZ14,2014-08-04 22:30,5,16.21,16.21,16.21,16.21,5
VIZ14,2014-08-05 00:00,5,16.25,16.25,16.23,16.23,12
VIZ14,2014-08-05 00:30,5,16.25,16.25,16.23,16.25,39
VIZ14,2014-08-05 01:30,5,16.25,16.25,16.19,16.19,27
VIZ14,2014-08-05 02:00,5,16.2,16.2,16.2,16.2,10
VIZ14,2014-08-05 02:30,5,16.24,16.24,16.22,16.22,4
VIZ14,2014-08-05 03:00,5,16.24,16.25,16.2,16.2,28
VIZ14,2014-08-05 03:30,5,16.15,16.19,16.15,16.18,32
VIZ14,2014-08-05 04:00,5,16.2,16.2,16.19,16.2,11
VIZ14,2014-08-05 04:30,5,16.24,16.27,16.23,16.27,32
VIZ14,2014-08-05 05:30,5,16.24,16.27,16.24,16.26,68
VIZ14,2014-08-05 06:00,5,16.29,16.3,16.28,16.3,35
VIZ14,2014-08-05 06:30,5,16.3,16.34,16.28,16.33,72
VIZ14,2014-08-05 07:00,5,16.33,16.38,16.3,16.38,215
VIZ14,2014-08-05 07:30,5,16.38,16.38,16.3,16.33,109
VIZ14,2014-08-05 08:00,5,16.3,16.37,16.3,16.33,56
VIZ14,2014-08-05 08:30,5,16.35,16.43,16.21,16.38,920
VIZ14,2014-08-05 09:00,5,16.4,16.6,16.35,16.36,1442
VIZ14,2014-08-05 09:30,5,16.4,16.44,16.32,16.4,495
VIZ14,2014-08-05 10:00,5,16.43,16.46,16.35,16.38,439
VIZ14,2014-08-05 10:30,5,16.35,16.5,16.35,16.49,425
VIZ14,2014-08-05 11:00,5,16.45,16.5,16.4,16.45,228
VIZ14,2014-08-05 11:30,5,16.45,16.53,16.43,16.48,387
VIZ14,2014-08-05 12:00,5,16.48,16.54,16.45,16.5,724
VIZ14,2014-08-05 12:30,5,16.5,16.77,16.48,16.66,3581
VIZ14,2014-08-05 13:00,5,16.68,16.92,16.62,16.79,2028
VIZ14,2014-08-05 13:30,5,16.8,16.84,16.7,16.82,464
VIZ14,2014-08-05 14:00,5,16.85,16.93,16.79,16.9,670
VIZ14,2014-08-05 14:30,5,16.9,16.94,16.65,16.94,1698
VIZ14,2014-08-05 15:00,5,16.95,17,16.85,16.88,1515
VIZ14,2014-08-05 15:30,6,16.82,16.83,16.79,16.82,192
VIZ14,2014-08-05 16:00,6,16.82,16.83,16.8,16.8,68
VIZ14,2014-08-05 16:30,6,16.81,16.81,16.81,16.81,17
VIZ14,2014-08-05 17:00,6,16.81,16.81,16.8,16.8,3
VIZ14,2014-08-05 19:30,6,16.84,16.84,16.84,16.84,2
VIZ14,2014-08-05 20:00,6,16.8,16.82,16.8,16.81,15
VIZ14,2014-08-05 21:30,6,16.84,16.96,16.83,16.91,192
VIZ14,2014-08-05 22:00,6,16.95,16.95,16.95,16.95,6
VIZ14,2014-08-05 22:30,6,16.95,16.96,16.95,16.95,332
VIZ14,2014-08-05 23:00,6,16.9,16.92,16.9,16.92,11
VIZ14,2014-08-06 00:00,6,16.89,16.89,16.89,16.89,1
VIZ14,2014-08-06 00:30,6,16.85,16.85,16.85,16.85,2
VIZ14,2014-08-06 01:00,6,16.85,16.85,16.8,16.8,27
VIZ14,2014-08-06 01:30,6,16.8,16.88,16.77,16.85,70
VIZ14,2014-08-06 02:00,6,16.78,16.81,16.73,16.73,116
VIZ14,2014-08-06 02:30,6,16.75,16.75,16.7,16.73,16
VIZ14,2014-08-06 03:00,6,16.75,16.75,16.73,16.73,51
VIZ14,2014-08-06 03:30,6,16.75,16.9,16.73,16.85,144
VIZ14,2014-08-06 04:00,6,16.9,16.94,16.9,16.91,149
VIZ14,2014-08-06 04:30,6,16.9,16.93,16.86,16.9,76
VIZ14,2014-08-06 05:00,6,16.85,17,16.85,16.99,54
VIZ14,2014-08-06 05:30,6,17,17,16.93,16.94,164
VIZ14,2014-08-06 06:00,6,16.95,16.96,16.9,16.9,46
VIZ14,2014-08-06 06:30,6,16.9,16.95,16.87,16.93,249
VIZ14,2014-08-06 07:00,6,16.92,16.95,16.9,16.92,225
VIZ14,2014-08-06 07:30,6,16.9,16.95,16.87,16.92,223
VIZ14,2014-08-06 08:00,6,16.95,17,16.95,16.96,271
VIZ14,2014-08-06 08:30,6,16.95,16.97,16.73,16.78,2386
VIZ14,2014-08-06 09:00,6,16.75,16.79,16.65,16.67,939
VIZ14,2014-08-06 09:30,6,16.65,16.74,16.6,16.63,1067
VIZ14,2014-08-06 10:00,6,16.65,16.73,16.58,16.7,580
VIZ14,2014-08-06 10:30,6,16.7,16.75,16.57,16.6,519
VIZ14,2014-08-06 11:00,6,16.58,16.78,16.55,16.73,1950
VIZ14,2014-08-06 11:30,6,16.72,16.73,16.6,16.71,443
VIZ14,2014-08-06 12:00,6,16.72,16.8,16.7,16.75,408
VIZ14,2014-08-06 12:30,6,16.78,16.94,16.72,16.89,403
VIZ14,2014-08-06 13:00,6,16.92,16.95,16.85,16.88,332
VIZ14,2014-08-06 13:30,6,16.87,16.95,16.87,16.92,539
VIZ14,2014-08-06 14:00,6,16.95,17.02,16.9,17,752
VIZ14,2014-08-06 14:30,6,17.03,17.08,17,17.06,705
VIZ14,2014-08-06 15:00,6,17.05,17.09,17.01,17.03,542
VIZ14,2014-08-06 15:30,7,17,17,16.98,16.98,15
VIZ14,2014-08-06 16:00,7,17,17.02,17,17,29
VIZ14,2014-08-06 17:30,7,16.99,16.99,16.99,16.99,5
VIZ14,2014-08-06 19:30,7,16.99,16.99,16.95,16.97,3
VIZ14,2014-08-06 22:30,7,16.98,16.98,16.98,16.98,1
VIZ14,2014-08-07 00:00,7,16.95,16.96,16.89,16.9,51
VIZ14,2014-08-07 02:00,7,17,17,16.99,17,19
VIZ14,2014-08-07 02:30,7,16.97,16.97,16.97,16.97,36
VIZ14,2014-08-07 03:00,7,16.95,16.97,16.87,16.9,116
VIZ14,2014-08-07 03:30,7,16.87,16.87,16.84,16.84,19
VIZ14,2014-08-07 04:00,7,16.89,16.9,16.89,16.9,7
VIZ14,2014-08-07 04:30,7,16.9,16.93,16.88,16.9,15
VIZ14,2014-08-07 05:00,7,16.87,16.87,16.87,16.87,1
VIZ14,2014-08-07 05:30,7,16.87,16.91,16.87,16.91,52
VIZ14,2014-08-07 06:00,7,16.91,16.91,16.85,16.86,89
VIZ14,2014-08-07 06:30,7,16.85,16.9,16.85,16.9,37
VIZ14,2014-08-07 07:00,7,16.85,16.85,16.76,16.78,414
VIZ14,2014-08-07 07:30,7,16.78,16.93,16.75,16.85,512
VIZ14,2014-08-07 08:00,7,16.88,16.88,16.78,16.78,311
VIZ14,2014-08-07 08:30,7,16.78,16.9,16.75,16.8,677
VIZ14,2014-08-07 09:00,7,16.75,16.88,16.73,16.81,947
VIZ14,2014-08-07 09:30,7,16.8,17.01,16.77,16.9,1079
VIZ14,2014-08-07 10:00,7,16.95,17,16.91,16.94,1421
VIZ14,2014-08-07 10:30,7,16.94,17.2,16.89,17.09,1596
VIZ14,2014-08-07 11:00,7,17.1,17.19,17.05,17.13,756
VIZ14,2014-08-07 11:30,7,17.13,17.24,17.08,17.1,740
VIZ14,2014-08-07 12:00,7,17.1,17.1,17.02,17.05,726
VIZ14,2014-08-07 12:30,7,17.05,17.05,16.97,17,736
VIZ14,2014-08-07 13:00,7,17,17.12,17,17.12,524
VIZ14,2014-08-07 13:30,7,17.12,17.35,17.12,17.33,912
VIZ14,2014-08-07 14:00,7,17.32,17.5,17.23,17.44,1058
VIZ14,2014-08-07 14:30,7,17.41,17.49,17.3,17.35,1438
VIZ14,2014-08-07 15:00,7,17.37,17.45,17.35,17.35,518
VIZ14,2014-08-07 15:30,8,17.3,17.41,17.3,17.41,45
VIZ14,2014-08-07 16:00,8,17.45,17.5,17.44,17.44,101
VIZ14,2014-08-07 16:30,8,17.47,17.49,17.44,17.49,75
VIZ14,2014-08-07 17:00,8,17.49,17.51,17.45,17.51,73
VIZ14,2014-08-07 17:30,8,17.5,17.63,17.49,17.62,172
VIZ14,2014-08-07 18:00,8,17.65,17.65,17.6,17.62,55
VIZ14,2014-08-07 18:30,8,17.65,17.7,17.6,17.65,156
VIZ14,2014-08-07 19:00,8,17.7,17.85,17.67,17.84,130
VIZ14,2014-08-07 19:30,8,17.82,17.82,17.69,17.72,17
VIZ14,2014-08-07 20:00,8,17.62,17.64,17.55,17.63,16
VIZ14,2014-08-07 20:30,8,17.66,18,17.66,17.98,199
VIZ14,2014-08-07 21:00,8,18,18.17,17.95,18.1,98
VIZ14,2014-08-07 21:30,8,18.1,18.1,18,18,3
VIZ14,2014-08-07 22:00,8,18.02,18.05,17.92,18,45
VIZ14,2014-08-07 22:30,8,17.85,17.95,17.85,17.95,14
VIZ14,2014-08-07 23:00,8,17.84,17.9,17.82,17.82,22
VIZ14,2014-08-07 23:30,8,17.83,17.9,17.8,17.85,39
VIZ14,2014-08-08 00:00,8,17.8,17.81,17.7,17.75,47
VIZ14,2014-08-08 00:30,8,17.7,17.85,17.7,17.85,74
VIZ14,2014-08-08 01:00,8,17.85,17.85,17.72,17.79,122
VIZ14,2014-08-08 01:30,8,17.8,17.85,17.8,17.85,41
VIZ14,2014-08-08 02:00,8,17.8,17.84,17.74,17.84,64
VIZ14,2014-08-08 02:30,8,17.75,17.89,17.75,17.89,148
VIZ14,2014-08-08 03:00,8,17.86,17.86,17.7,17.7,214
VIZ14,2014-08-08 03:30,8,17.7,17.7,17.51,17.58,169
VIZ14,2014-08-08 04:00,8,17.6,17.63,17.55,17.58,25
VIZ14,2014-08-08 05:00,8,17.63,17.63,17.51,17.53,84
VIZ14,2014-08-08 05:30,8,17.53,17.53,17.46,17.5,77
VIZ14,2014-08-08 06:00,8,17.5,17.5,17.32,17.33,331
VIZ14,2014-08-08 06:30,8,17.33,17.35,17.28,17.3,184
VIZ14,2014-08-08 07:00,8,17.3,17.3,17.25,17.25,50
VIZ14,2014-08-08 07:30,8,17.3,17.3,17.22,17.27,373
VIZ14,2014-08-08 08:00,8,17.25,17.28,17.24,17.27,223
VIZ14,2014-08-08 08:30,8,17.25,17.42,17.23,17.35,1702
VIZ14,2014-08-08 09:00,8,17.35,17.49,17.3,17.45,1778
VIZ14,2014-08-08 09:30,8,17.45,17.47,17.27,17.3,1636
VIZ14,2014-08-08 10:00,8,17.3,17.32,17.22,17.22,397
VIZ14,2014-08-08 10:30,8,17.23,17.28,17.22,17.25,153
VIZ14,2014-08-08 11:00,8,17.28,17.31,17.27,17.31,75
VIZ14,2014-08-08 11:30,8,17.31,17.32,17.28,17.3,256
VIZ14,2014-08-08 12:00,8,17.3,17.3,17.07,17.1,656
VIZ14,2014-08-08 12:30,8,17.12,17.17,17.02,17.05,775
VIZ14,2014-08-08 13:00,8,17.05,17.07,16.98,17.02,552
VIZ14,2014-08-08 13:30,8,17.05,17.1,17,17.07,552
VIZ14,2014-08-08 14:00,8,17.1,17.11,16.97,16.97,594
VIZ14,2014-08-08 14:30,8,16.97,17.02,16.9,17,1164
VIZ14,2014-08-08 15:00,8,16.98,17.05,16.98,17.05,788
VIZ14,2014-08-10 17:00,11,17.09,17.2,17.09,17.19,76
VIZ14,2014-08-10 17:30,11,17.2,17.2,17.15,17.18,87
VIZ14,2014-08-10 18:00,11,17.16,17.22,17.16,17.2,79
VIZ14,2014-08-10 18:30,11,17.17,17.25,17.15,17.21,196
VIZ14,2014-08-10 19:00,11,17.2,17.21,17.15,17.15,47
VIZ14,2014-08-10 19:30,11,17.15,17.2,17.1,17.15,43
VIZ14,2014-08-10 20:00,11,17.15,17.2,17.13,17.2,36
VIZ14,2014-08-10 20:30,11,17.2,17.2,17.15,17.17,19
VIZ14,2014-08-10 21:00,11,17.15,17.16,17.15,17.15,7
VIZ14,2014-08-10 21:30,11,17.17,17.17,17.15,17.15,26
VIZ14,2014-08-10 22:00,11,17.15,17.15,17.1,17.1,12
VIZ14,2014-08-10 22:30,11,17.1,17.1,17.1,17.1,1
VIZ14,2014-08-10 23:30,11,17.1,17.1,17.1,17.1,1
VIZ14,2014-08-11 00:30,11,17.1,17.14,17.1,17.1,74
VIZ14,2014-08-11 01:30,11,17.15,17.15,17.15,17.15,3
VIZ14,2014-08-11 02:00,11,17.15,17.19,17.1,17.16,99
VIZ14,2014-08-11 02:30,11,17.11,17.12,17.08,17.08,116
VIZ14,2014-08-11 03:00,11,17.1,17.15,17.09,17.12,53
VIZ14,2014-08-11 03:30,11,17.1,17.1,17.1,17.1,22
VIZ14,2014-08-11 04:00,11,17.1,17.15,17.1,17.14,172
VIZ14,2014-08-11 04:30,11,17.1,17.15,17.1,17.13,56
VIZ14,2014-08-11 05:00,11,17.13,17.2,17.1,17.12,184
VIZ14,2014-08-11 05:30,11,17.15,17.15,17.1,17.1,109
VIZ14,2014-08-11 06:00,11,17.1,17.11,17.03,17.04,315
VIZ14,2014-08-11 06:30,11,17,17.03,16.98,16.98,53
VIZ14,2014-08-11 07:00,11,16.98,16.98,16.85,16.86,188
VIZ14,2014-08-11 07:30,11,16.85,16.88,16.75,16.83,295
VIZ14,2014-08-11 08:00,11,16.84,16.84,16.8,16.82,27
VIZ14,2014-08-11 08:30,11,16.85,16.9,16.7,16.73,903
VIZ14,2014-08-11 09:00,11,16.73,16.75,16.55,16.63,1457
VIZ14,2014-08-11 09:30,11,16.62,16.63,16.44,16.5,2178
VIZ14,2014-08-11 10:00,11,16.5,16.52,16.35,16.45,816
VIZ14,2014-08-11 10:30,11,16.48,16.5,16.45,16.47,239
VIZ14,2014-08-11 11:00,11,16.51,16.55,16.43,16.47,640
VIZ14,2014-08-11 11:30,11,16.45,16.5,16.43,16.43,1180
VIZ14,2014-08-11 12:00,11,16.43,16.48,16.42,16.48,695
VIZ14,2014-08-11 12:30,11,16.46,16.55,16.45,16.55,410
VIZ14,2014-08-11 13:00,11,16.52,16.6,16.48,16.52,723
VIZ14,2014-08-11 13:30,11,16.53,16.57,16.5,16.53,453
VIZ14,2014-08-11 14:00,11,16.55,16.55,16.48,16.53,285
VIZ14,2014-08-11 14:30,11,16.53,16.67,16.5,16.61,2229
VIZ14,2014-08-11 15:00,11,16.6,16.65,16.5,16.5,1825
VIZ14,2014-08-11 15:30,12,16.47,16.52,16.46,16.5,303
VIZ14,2014-08-11 16:00,12,16.52,16.52,16.5,16.5,34
VIZ14,2014-08-11 17:00,12,16.5,16.5,16.5,16.5,17
VIZ14,2014-08-11 19:30,12,16.46,16.46,16.46,16.46,6
VIZ14,2014-08-11 20:00,12,16.45,16.45,16.45,16.45,1
VIZ14,2014-08-11 21:00,12,16.48,16.48,16.48,16.48,4
VIZ14,2014-08-11 21:30,12,16.46,16.46,16.46,16.46,4
VIZ14,2014-08-12 00:30,12,16.45,16.45,16.45,16.45,16
VIZ14,2014-08-12 01:00,12,16.45,16.45,16.45,16.45,2
VIZ14,2014-08-12 01:30,12,16.45,16.47,16.45,16.47,40
VIZ14,2014-08-12 02:00,12,16.45,16.5,16.44,16.47,123
VIZ14,2014-08-12 02:30,12,16.5,16.5,16.45,16.45,34
VIZ14,2014-08-12 03:00,12,16.44,16.45,16.44,16.45,52
VIZ14,2014-08-12 03:30,12,16.45,16.5,16.4,16.4,114
VIZ14,2014-08-12 04:30,12,16.45,16.45,16.43,16.44,21
VIZ14,2014-08-12 05:00,12,16.4,16.4,16.35,16.38,8
VIZ14,2014-08-12 05:30,12,16.4,16.43,16.4,16.42,30
VIZ14,2014-08-12 06:30,12,16.45,16.49,16.45,16.48,38
VIZ14,2014-08-12 07:00,12,16.45,16.5,16.44,16.49,69
VIZ14,2014-08-12 07:30,12,16.5,16.53,16.49,16.49,91
VIZ14,2014-08-12 08:00,12,16.5,16.6,16.5,16.55,224
VIZ14,2014-08-12 08:30,12,16.6,16.64,16.5,16.58,527
VIZ14,2014-08-12 09:00,12,16.57,16.58,16.39,16.4,1854
VIZ14,2014-08-12 09:30,12,16.4,16.5,16.32,16.42,1300
VIZ14,2014-08-12 10:00,12,16.43,16.6,16.43,16.45,636
VIZ14,2014-08-12 10:30,12,16.47,16.49,16.42,16.49,234
VIZ14,2014-08-12 11:00,12,16.5,16.5,16.48,16.5,335
VIZ14,2014-08-12 11:30,12,16.47,16.47,16.4,16.45,109
VIZ14,2014-08-12 12:00,12,16.45,16.5,16.4,16.45,91
VIZ14,2014-08-12 12:30,12,16.45,16.55,16.43,16.54,307
VIZ14,2014-08-12 13:00,12,16.55,16.62,16.5,16.6,227
VIZ14,2014-08-12 13:30,12,16.6,16.64,16.55,16.6,207
VIZ14,2014-08-12 14:00,12,16.62,16.62,16.55,16.57,96
VIZ14,2014-08-12 14:30,12,16.59,16.62,16.5,16.6,1069
VIZ14,2014-08-12 15:00,12,16.6,16.6,16.4,16.43,688
VIZ14,2014-08-12 15:30,13,16.42,16.45,16.35,16.38,106
VIZ14,2014-08-12 16:00,13,16.39,16.39,16.39,16.39,2
VIZ14,2014-08-12 16:30,13,16.38,16.4,16.38,16.4,22
VIZ14,2014-08-12 17:00,13,16.41,16.41,16.39,16.4,11
VIZ14,2014-08-12 17:30,13,16.41,16.41,16.41,16.41,2
VIZ14,2014-08-12 19:00,13,16.38,16.43,16.38,16.43,2
VIZ14,2014-08-12 20:00,13,16.39,16.39,16.39,16.39,2
VIZ14,2014-08-13 00:30,13,16.4,16.4,16.4,16.4,4
VIZ14,2014-08-13 01:30,13,16.35,16.36,16.3,16.3,47
VIZ14,2014-08-13 02:00,13,16.27,16.35,16.27,16.31,31
VIZ14,2014-08-13 03:00,13,16.25,16.27,16.25,16.25,36
VIZ14,2014-08-13 03:30,13,16.29,16.29,16.29,16.29,5
VIZ14,2014-08-13 04:30,13,16.3,16.3,16.27,16.27,26
VIZ14,2014-08-13 05:00,13,16.27,16.27,16.27,16.27,21
VIZ14,2014-08-13 05:30,13,16.26,16.27,16.25,16.27,49
VIZ14,2014-08-13 06:00,13,16.3,16.3,16.27,16.29,46
VIZ14,2014-08-13 06:30,13,16.26,16.26,16.25,16.25,7
VIZ14,2014-08-13 07:00,13,16.25,16.27,16.24,16.26,59
VIZ14,2014-08-13 07:30,13,16.25,16.28,16.25,16.27,75
VIZ14,2014-08-13 08:00,13,16.3,16.33,16.27,16.33,74
VIZ14,2014-08-13 08:30,13,16.3,16.36,16.3,16.35,216
VIZ14,2014-08-13 09:00,13,16.35,16.46,16.33,16.4,1541
VIZ14,2014-08-13 09:30,13,16.4,16.41,16.27,16.28,902
VIZ14,2014-08-13 10:00,13,16.28,16.28,16.17,16.18,632
VIZ14,2014-08-13 10:30,13,16.18,16.2,16.1,16.2,506
VIZ14,2014-08-13 11:00,13,16.2,16.2,16.15,16.18,340
VIZ14,2014-08-13 11:30,13,16.2,16.23,16.18,16.18,87
VIZ14,2014-08-13 12:00,13,16.18,16.18,16.15,16.15,73
VIZ14,2014-08-13 12:30,13,16.17,16.17,16.15,16.15,133
VIZ14,2014-08-13 13:00,13,16.16,16.24,16.15,16.22,556
VIZ14,2014-08-13 13:30,13,16.2,16.22,16.15,16.18,153
VIZ14,2014-08-13 14:00,13,16.18,16.2,16.13,16.15,286
VIZ14,2014-08-13 14:30,13,16.16,16.2,16,16.04,778
VIZ14,2014-08-13 15:00,13,16,16.05,15.95,16.05,979
VIZ14,2014-08-13 15:30,14,15.99,16,15.9,15.9,180
VIZ14,2014-08-13 17:00,14,15.92,15.93,15.92,15.93,33
VIZ14,2014-08-13 18:00,14,15.93,15.93,15.93,15.93,1
VIZ14,2014-08-13 18:30,14,15.93,15.95,15.93,15.95,11
VIZ14,2014-08-13 19:00,14,15.92,15.93,15.92,15.93,2
VIZ14,2014-08-13 19:30,14,15.95,15.97,15.95,15.97,11
VIZ14,2014-08-13 21:00,14,15.97,15.97,15.97,15.97,6
VIZ14,2014-08-13 22:30,14,15.95,15.95,15.95,15.95,9
VIZ14,2014-08-14 01:00,14,15.95,15.95,15.92,15.92,6
VIZ14,2014-08-14 01:30,14,15.99,16.04,15.97,16.02,54
VIZ14,2014-08-14 02:00,14,16,16.04,15.97,15.97,51
VIZ14,2014-08-14 02:30,14,15.98,16,15.98,16,9
VIZ14,2014-08-14 03:00,14,16,16.07,15.98,16,86
VIZ14,2014-08-14 03:30,14,16,16,15.97,16,58
VIZ14,2014-08-14 04:00,14,16.05,16.05,16.05,16.05,5
VIZ14,2014-08-14 05:00,14,16,16.02,15.92,15.93,76
VIZ14,2014-08-14 05:30,14,15.9,15.92,15.9,15.92,10
VIZ14,2014-08-14 06:00,14,15.93,15.93,15.93,15.93,19
VIZ14,2014-08-14 06:30,14,15.93,15.93,15.93,15.93,1
VIZ14,2014-08-14 07:00,14,15.95,15.95,15.9,15.92,40
VIZ14,2014-08-14 07:30,14,15.94,15.97,15.94,15.95,122
VIZ14,2014-08-14 08:00,14,15.95,15.95,15.94,15.94,34
VIZ14,2014-08-14 08:30,14,15.95,15.95,15.84,15.87,1287
VIZ14,2014-08-14 09:00,14,15.87,15.92,15.82,15.82,609
VIZ14,2014-08-14 09:30,14,15.85,15.9,15.82,15.9,745
VIZ14,2014-08-14 10:00,14,15.95,15.95,15.85,15.9,175
VIZ14,2014-08-14 10:30,14,15.87,15.95,15.87,15.94,154
VIZ14,2014-08-14 11:00,14,15.95,15.95,15.9,15.92,213
VIZ14,2014-08-14 11:30,14,15.9,15.9,15.85,15.89,287
VIZ14,2014-08-14 12:00,14,15.9,15.9,15.8,15.87,1105
VIZ14,2014-08-14 12:30,14,15.85,15.9,15.84,15.85,171
VIZ14,2014-08-14 13:00,14,15.85,15.9,15.83,15.85,170
VIZ14,2014-08-14 13:30,14,15.84,15.9,15.84,15.9,426
VIZ14,2014-08-14 14:00,14,15.87,15.9,15.83,15.9,329
VIZ14,2014-08-14 14:30,14,15.9,15.9,15.7,15.8,2630
VIZ14,2014-08-14 15:00,14,15.73,15.75,15.6,15.62,1518
VIZ14,2014-08-14 15:30,15,15.63,15.65,15.58,15.58,135
VIZ14,2014-08-14 16:00,15,15.6,15.61,15.55,15.6,181
VIZ14,2014-08-14 16:30,15,15.59,15.61,15.59,15.61,31
VIZ14,2014-08-14 19:00,15,15.61,15.61,15.61,15.61,5
VIZ14,2014-08-15 00:30,15,15.61,15.65,15.58,15.62,81
VIZ14,2014-08-15 01:00,15,15.6,15.65,15.6,15.64,17
VIZ14,2014-08-15 01:30,15,15.65,15.65,15.64,15.64,5
VIZ14,2014-08-15 02:00,15,15.61,15.61,15.6,15.6,16
VIZ14,2014-08-15 02:30,15,15.6,15.6,15.58,15.58,21
VIZ14,2014-08-15 03:00,15,15.6,15.6,15.6,15.6,22
VIZ14,2014-08-15 03:30,15,15.58,15.6,15.55,15.56,32
VIZ14,2014-08-15 04:00,15,15.5,15.52,15.5,15.51,15
VIZ14,2014-08-15 04:30,15,15.5,15.52,15.5,15.5,56
VIZ14,2014-08-15 05:30,15,15.52,15.52,15.52,15.52,8
VIZ14,2014-08-15 06:00,15,15.53,15.55,15.52,15.53,99
VIZ14,2014-08-15 06:30,15,15.55,15.6,15.52,15.6,67
VIZ14,2014-08-15 07:00,15,15.58,15.58,15.55,15.58,98
VIZ14,2014-08-15 07:30,15,15.58,15.6,15.55,15.55,288
VIZ14,2014-08-15 08:00,15,15.56,15.63,15.56,15.58,776
VIZ14,2014-08-15 08:30,15,15.6,15.65,15.55,15.6,545
VIZ14,2014-08-15 09:00,15,15.6,15.63,15.55,15.56,640
VIZ14,2014-08-15 09:30,15,15.56,16.1,15.52,15.93,4366
VIZ14,2014-08-15 10:00,15,15.95,16.1,15.82,16.04,5516
VIZ14,2014-08-15 10:30,15,16.05,16.22,15.94,16.1,2259
VIZ14,2014-08-15 11:00,15,16.12,16.18,15.89,15.89,2165
VIZ14,2014-08-15 11:30,15,15.89,15.92,15.77,15.85,981
VIZ14,2014-08-15 12:00,15,15.85,15.89,15.78,15.83,704
VIZ14,2014-08-15 12:30,15,15.85,16,15.79,15.96,911
VIZ14,2014-08-15 13:00,15,15.96,15.98,15.77,15.8,711
VIZ14,2014-08-15 13:30,15,15.8,15.82,15.64,15.78,2883
VIZ14,2014-08-15 14:00,15,15.75,15.8,15.71,15.72,429
VIZ14,2014-08-15 14:30,15,15.73,15.75,15.6,15.65,2151
VIZ14,2014-08-15 15:00,15,15.68,15.7,15.55,15.55,1151
VIZ14,2014-08-17 17:00,18,15.6,15.6,15.24,15.3,601
VIZ14,2014-08-17 17:30,18,15.3,15.3,15.15,15.2,149
VIZ14,2014-08-17 18:00,18,15.25,15.25,15.1,15.13,391
VIZ14,2014-08-17 18:30,18,15.13,15.15,15.05,15.13,104
VIZ14,2014-08-17 19:00,18,15.1,15.15,15.09,15.13,60
VIZ14,2014-08-17 19:30,18,15.1,15.15,15.08,15.15,112
VIZ14,2014-08-17 20:00,18,15.1,15.13,15.07,15.13,29
VIZ14,2014-08-17 20:30,18,15.13,15.13,15.13,15.13,2
VIZ14,2014-08-17 21:00,18,15.15,15.15,15.12,15.13,7
VIZ14,2014-08-17 21:30,18,15.15,15.15,15.13,15.15,7
VIZ14,2014-08-17 22:30,18,15.15,15.15,15.15,15.15,3
VIZ14,2014-08-17 23:00,18,15.15,15.15,15.15,15.15,20
VIZ14,2014-08-18 00:00,18,15.15,15.2,15.12,15.12,60
VIZ14,2014-08-18 00:30,18,15.12,15.15,15.12,15.15,44
VIZ14,2014-08-18 01:00,18,15.1,15.12,15.05,15.11,112
VIZ14,2014-08-18 01:30,18,15.15,15.15,15.1,15.1,136
VIZ14,2014-08-18 02:00,18,15.1,15.15,15.03,15.14,418
VIZ14,2014-08-18 02:30,18,15.15,15.2,15.13,15.2,75
VIZ14,2014-08-18 03:00,18,15.15,15.24,15.15,15.24,32
VIZ14,2014-08-18 03:30,18,15.23,15.24,15.21,15.24,14
VIZ14,2014-08-18 04:00,18,15.23,15.25,15.23,15.24,196
VIZ14,2014-08-18 04:30,18,15.27,15.27,15.23,15.25,35
VIZ14,2014-08-18 05:00,18,15.25,15.27,15.23,15.25,59
VIZ14,2014-08-18 05:30,18,15.25,15.25,15.25,15.25,26
VIZ14,2014-08-18 06:00,18,15.25,15.27,15.23,15.23,180
VIZ14,2014-08-18 06:30,18,15.24,15.25,15.2,15.25,18
VIZ14,2014-08-18 07:00,18,15.25,15.3,15.25,15.3,102
VIZ14,2014-08-18 07:30,18,15.3,15.33,15.27,15.31,146
VIZ14,2014-08-18 08:00,18,15.3,15.33,15.28,15.33,81
VIZ14,2014-08-18 08:30,18,15.35,15.37,15.2,15.22,1562
VIZ14,2014-08-18 09:00,18,15.23,15.29,15.2,15.29,1690
VIZ14,2014-08-18 09:30,18,15.28,15.35,15.25,15.27,1383
VIZ14,2014-08-18 10:00,18,15.27,15.34,15.25,15.29,689
VIZ14,2014-08-18 10:30,18,15.29,15.34,15.25,15.32,895
VIZ14,2014-08-18 11:00,18,15.3,15.33,15.25,15.25,364
VIZ14,2014-08-18 11:30,18,15.27,15.3,15.25,15.27,330
VIZ14,2014-08-18 12:00,18,15.28,15.3,15.25,15.25,188
VIZ14,2014-08-18 12:30,18,15.25,15.28,15.2,15.27,592
VIZ14,2014-08-18 13:00,18,15.26,15.3,15.24,15.27,710
VIZ14,2014-08-18 13:30,18,15.27,15.32,15.25,15.3,639
VIZ14,2014-08-18 14:00,18,15.28,15.34,15.25,15.32,625
VIZ14,2014-08-18 14:30,18,15.35,15.4,15.2,15.23,1030
VIZ14,2014-08-18 15:00,18,15.23,15.28,15.15,15.2,2248
VIZ14,2014-08-18 15:30,19,15.21,15.21,15.1,15.1,100
VIZ14,2014-08-18 16:00,19,15.1,15.13,15.09,15.13,210
VIZ14,2014-08-18 17:00,19,15.1,15.1,15.08,15.08,8
VIZ14,2014-08-18 17:30,19,15.1,15.1,15.08,15.08,7
VIZ14,2014-08-18 18:00,19,15.07,15.07,15.07,15.07,6
VIZ14,2014-08-18 18:30,19,15.05,15.1,15.05,15.1,14
VIZ14,2014-08-18 19:30,19,15.08,15.08,15.08,15.08,12
VIZ14,2014-08-18 21:30,19,15.05,15.07,15,15.06,149
VIZ14,2014-08-19 01:00,19,15.05,15.05,15.05,15.05,3
VIZ14,2014-08-19 01:30,19,15.1,15.12,15.05,15.1,341
VIZ14,2014-08-19 02:00,19,15.1,15.12,15.09,15.09,141
VIZ14,2014-08-19 03:00,19,15.09,15.1,15.09,15.09,4
VIZ14,2014-08-19 03:30,19,15.07,15.08,15.07,15.08,10
VIZ14,2014-08-19 04:00,19,15.08,15.08,15.07,15.08,31
VIZ14,2014-08-19 04:30,19,15.1,15.1,15.1,15.1,1
VIZ14,2014-08-19 05:00,19,15.06,15.1,15.05,15.1,65
VIZ14,2014-08-19 05:30,19,15.1,15.1,15.05,15.1,162
VIZ14,2014-08-19 06:00,19,15.08,15.1,15.08,15.08,40
VIZ14,2014-08-19 06:30,19,15.08,15.1,15.06,15.09,67
VIZ14,2014-08-19 07:00,19,15.1,15.1,15.05,15.1,281
VIZ14,2014-08-19 07:30,19,15.1,15.13,15.07,15.1,178
VIZ14,2014-08-19 08:00,19,15.1,15.12,15.09,15.1,51
VIZ14,2014-08-19 08:30,19,15.1,15.15,15.05,15.1,764
VIZ14,2014-08-19 09:00,19,15.09,15.15,15.05,15.1,1636
VIZ14,2014-08-19 09:30,19,15.11,15.15,15.07,15.15,1176
VIZ14,2014-08-19 10:00,19,15.1,15.15,15.1,15.12,115
VIZ14,2014-08-19 10:30,19,15.12,15.13,15.1,15.1,144
VIZ14,2014-08-19 11:00,19,15.1,15.15,15.1,15.1,237
VIZ14,2014-08-19 11:30,19,15.11,15.11,15.05,15.05,620
VIZ14,2014-08-19 12:00,19,15.05,15.1,15.05,15.05,561
VIZ14,2014-08-19 12:30,19,15.05,15.1,15.05,15.05,301
VIZ14,2014-08-19 13:00,19,15.05,15.12,15.05,15.12,1312
VIZ14,2014-08-19 13:30,19,15.15,15.18,15.1,15.15,849
VIZ14,2014-08-19 14:00,19,15.1,15.15,15.1,15.13,953
VIZ14,2014-08-19 14:30,19,15.1,15.11,15.05,15.07,2540
VIZ14,2014-08-19 15:00,19,15.09,15.17,15.08,15.1,3544
VIZ14,2014-08-19 15:30,20,15.05,15.11,15.05,15.1,53
VIZ14,2014-08-19 16:00,20,15.08,15.09,15.05,15.09,29
VIZ14,2014-08-20 00:00,20,15.11,15.11,15.11,15.11,1
VIZ14,2014-08-20 02:00,20,15.15,15.15,15.14,15.14,8
VIZ14,2014-08-20 02:30,20,15.15,15.15,15.15,15.15,13
VIZ14,2014-08-20 03:00,20,15.2,15.25,15.2,15.25,10
VIZ14,2014-08-20 03:30,20,15.2,15.25,15.2,15.2,5
VIZ14,2014-08-20 04:30,20,15.2,15.2,15.15,15.15,55
VIZ14,2014-08-20 05:00,20,15.12,15.14,15.12,15.14,24
VIZ14,2014-08-20 06:30,20,15.1,15.1,15.08,15.08,37
VIZ14,2014-08-20 07:00,20,15.1,15.15,15.1,15.13,67
VIZ14,2014-08-20 07:30,20,15.15,15.18,15.13,15.15,388
VIZ14,2014-08-20 08:00,20,15.18,15.2,15.15,15.15,158
VIZ14,2014-08-20 08:30,20,15.15,15.18,15.1,15.14,499
VIZ14,2014-08-20 09:00,20,15.15,15.2,15.15,15.18,1159
VIZ14,2014-08-20 09:30,20,15.2,15.23,15.15,15.18,343
VIZ14,2014-08-20 10:00,20,15.18,15.23,15.17,15.2,339
VIZ14,2014-08-20 10:30,20,15.2,15.25,15.18,15.25,276
VIZ14,2014-08-20 11:00,20,15.25,15.25,15.22,15.22,503
VIZ14,2014-08-20 11:30,20,15.25,15.27,15.25,15.25,116
VIZ14,2014-08-20 12:00,20,15.21,15.22,15.12,15.17,605
VIZ14,2014-08-20 12:30,20,15.17,15.2,15.15,15.18,1013
VIZ14,2014-08-20 13:00,20,15.2,15.35,15.2,15.2,1060
VIZ14,2014-08-20 13:30,20,15.16,15.22,15.13,15.18,286
VIZ14,2014-08-20 14:00,20,15.18,15.22,15.15,15.18,155
VIZ14,2014-08-20 14:30,20,15.18,15.2,15,15.1,2793
VIZ14,2014-08-20 15:00,20,15.09,15.2,15.09,15.18,1407
VIZ14,2014-08-20 15:30,21,15.18,15.25,15.17,15.2,378
VIZ14,2014-08-20 16:00,21,15.25,15.25,15.18,15.2,168
VIZ14,2014-08-20 16:30,21,15.19,15.19,15.15,15.15,53
VIZ14,2014-08-20 17:00,21,15.2,15.2,15.2,15.2,1
VIZ14,2014-08-20 18:30,21,15.2,15.2,15.2,15.2,1
VIZ14,2014-08-20 20:00,21,15.2,15.2,15.2,15.2,1
VIZ14,2014-08-21 00:00,21,15.2,15.2,15.2,15.2,2
VIZ14,2014-08-21 00:30,21,15.2,15.2,15.2,15.2,9
VIZ14,2014-08-21 01:30,21,15.2,15.21,15.2,15.21,5
VIZ14,2014-08-21 02:00,21,15.25,15.25,15.23,15.23,17
VIZ14,2014-08-21 02:30,21,15.25,15.25,15.18,15.19,31
VIZ14,2014-08-21 03:00,21,15.15,15.2,15.1,15.15,24
VIZ14,2014-08-21 05:30,21,15.15,15.15,15.15,15.15,2
VIZ14,2014-08-21 06:30,21,15.15,15.15,15.15,15.15,1
VIZ14,2014-08-21 07:00,21,15.16,15.16,15.16,15.16,1
VIZ14,2014-08-21 07:30,21,15.16,15.19,15.16,15.18,23
VIZ14,2014-08-21 08:00,21,15.18,15.18,15.18,15.18,10
VIZ14,2014-08-21 08:30,21,15.2,15.26,15.15,15.19,491
VIZ14,2014-08-21 09:00,21,15.2,15.35,15.2,15.25,655
VIZ14,2014-08-21 09:30,21,15.25,15.28,15.2,15.25,282
VIZ14,2014-08-21 10:00,21,15.25,15.3,15.23,15.3,323
VIZ14,2014-08-21 10:30,21,15.3,15.3,15.28,15.28,92
VIZ14,2014-08-21 11:00,21,15.28,15.3,15.28,15.3,89
VIZ14,2014-08-21 11:30,21,15.28,15.3,15.2,15.23,86
VIZ14,2014-08-21 12:00,21,15.23,15.23,15.15,15.18,242
VIZ14,2014-08-21 12:30,21,15.2,15.23,15.2,15.2,434
VIZ14,2014-08-21 13:00,21,15.18,15.2,15.17,15.2,248
VIZ14,2014-08-21 13:30,21,15.18,15.25,15.18,15.23,406
VIZ14,2014-08-21 14:00,21,15.2,15.25,15.2,15.23,302
VIZ14,2014-08-21 14:30,21,15.25,15.35,15.2,15.32,1672
VIZ14,2014-08-21 15:00,21,15.3,15.35,15.15,15.15,2167
VIZ14,2014-08-21 15:30,22,15.19,15.22,15.19,15.22,147
VIZ14,2014-08-21 16:00,22,15.25,15.27,15.25,15.25,128
VIZ14,2014-08-21 16:30,22,15.24,15.24,15.24,15.24,4
VIZ14,2014-08-22 00:30,22,15.25,15.25,15.25,15.25,1
VIZ14,2014-08-22 01:00,22,15.22,15.22,15.22,15.22,1
VIZ14,2014-08-22 01:30,22,15.2,15.22,15.2,15.22,8
VIZ14,2014-08-22 02:00,22,15.2,15.22,15.2,15.2,4
VIZ14,2014-08-22 02:30,22,15.2,15.2,15.2,15.2,44
VIZ14,2014-08-22 04:00,22,15.2,15.27,15.2,15.25,181
VIZ14,2014-08-22 04:30,22,15.29,15.29,15.25,15.25,72
VIZ14,2014-08-22 05:00,22,15.25,15.34,15.25,15.3,46
VIZ14,2014-08-22 05:30,22,15.3,15.33,15.25,15.25,44
VIZ14,2014-08-22 06:00,22,15.3,15.3,15.25,15.29,33
VIZ14,2014-08-22 06:30,22,15.25,15.25,15.2,15.23,29
VIZ14,2014-08-22 07:00,22,15.25,15.3,15.24,15.29,273
VIZ14,2014-08-22 07:30,22,15.25,15.34,15.25,15.25,139
VIZ14,2014-08-22 08:00,22,15.25,15.29,15.25,15.29,56
VIZ14,2014-08-22 08:30,22,15.25,15.35,15.25,15.28,479
VIZ14,2014-08-22 09:00,22,15.25,15.34,15.2,15.28,763
VIZ14,2014-08-22 09:30,22,15.25,15.4,15.23,15.4,897
VIZ14,2014-08-22 10:00,22,15.42,15.42,15.3,15.35,711
VIZ14,2014-08-22 10:30,22,15.3,15.38,15.25,15.32,297
VIZ14,2014-08-22 11:00,22,15.31,15.35,15.25,15.28,239
VIZ14,2014-08-22 11:30,22,15.25,15.35,15.25,15.29,467
VIZ14,2014-08-22 12:00,22,15.28,15.31,15.24,15.25,751
VIZ14,2014-08-22 12:30,22,15.24,15.24,15.18,15.2,345
VIZ14,2014-08-22 13:00,22,15.2,15.25,15.2,15.25,63
VIZ14,2014-08-22 13:30,22,15.23,15.28,15.19,15.2,445
VIZ14,2014-08-22 14:00,22,15.2,15.2,15.15,15.2,195
VIZ14,2014-08-22 14:30,22,15.2,15.3,15.19,15.28,1521
VIZ14,2014-08-22 15:00,22,15.29,15.35,15.23,15.25,1659
VIZ14,2014-08-24 18:30,25,15.24,15.24,15.24,15.24,7
VIZ14,2014-08-24 20:00,25,15.2,15.2,15.2,15.2,5
VIZ14,2014-08-24 21:00,25,15.15,15.15,15.06,15.12,138
VIZ14,2014-08-24 21:30,25,15.14,15.14,15.1,15.1,21
VIZ14,2014-08-24 22:00,25,15.15,15.15,15.11,15.11,3
VIZ14,2014-08-24 22:30,25,15.05,15.05,15.05,15.05,7
VIZ14,2014-08-24 23:00,25,15,15.05,15,15.05,5
VIZ14,2014-08-24 23:30,25,15,15.05,15,15.05,26
VIZ14,2014-08-25 00:00,25,15,15.05,15,15.05,47
VIZ14,2014-08-25 00:30,25,15,15.05,15,15.04,212
VIZ14,2014-08-25 01:00,25,15,15.03,14.98,14.98,43
VIZ14,2014-08-25 01:30,25,14.98,15,14.95,15,33
VIZ14,2014-08-25 02:00,25,15.1,15.1,15.03,15.05,73
VIZ14,2014-08-25 03:00,25,15.07,15.07,15.07,15.07,1
VIZ14,2014-08-25 04:00,25,15.1,15.1,15.1,15.1,7
VIZ14,2014-08-25 04:30,25,15.1,15.1,15.1,15.1,10
VIZ14,2014-08-25 05:00,25,15.1,15.1,15.1,15.1,1
VIZ14,2014-08-25 05:30,25,15.07,15.08,15.03,15.07,176
VIZ14,2014-08-25 06:00,25,15.03,15.07,15.03,15.03,154
VIZ14,2014-08-25 06:30,25,15.05,15.07,15.02,15.02,72
VIZ14,2014-08-25 07:00,25,15.05,15.07,15.03,15.04,109
VIZ14,2014-08-25 07:30,25,15.03,15.03,14.98,15,297
VIZ14,2014-08-25 08:00,25,14.98,15.05,14.98,15.05,118
VIZ14,2014-08-25 08:30,25,15.04,15.13,15.03,15.07,1012
VIZ14,2014-08-25 09:00,25,15.1,15.13,15.07,15.11,339
VIZ14,2014-08-25 09:30,25,15.12,15.12,15.09,15.1,272
VIZ14,2014-08-25 10:00,25,15.09,15.12,15.05,15.06,399
VIZ14,2014-08-25 10:30,25,15.05,15.1,15.03,15.08,264
VIZ14,2014-08-25 11:00,25,15.09,15.21,15.07,15.18,668
VIZ14,2014-08-25 11:30,25,15.2,15.21,15.2,15.2,126
VIZ14,2014-08-25 12:00,25,15.2,15.2,15.13,15.13,255
VIZ14,2014-08-25 12:30,25,15.15,15.16,15.13,15.13,59
VIZ14,2014-08-25 13:00,25,15.15,15.16,15.15,15.16,26
VIZ14,2014-08-25 13:30,25,15.15,15.15,15.13,15.13,10
VIZ14,2014-08-25 14:00,25,15.13,15.16,15.13,15.15,68
VIZ14,2014-08-25 14:30,25,15.16,15.2,15.12,15.2,536
VIZ14,2014-08-25 15:00,25,15.19,15.22,15.15,15.2,679
VIZ14,2014-08-25 15:30,26,15.15,15.2,15.15,15.17,76
VIZ14,2014-08-25 16:00,26,15.15,15.15,15.15,15.15,3
VIZ14,2014-08-25 17:00,26,15.17,15.17,15.17,15.17,5
VIZ14,2014-08-26 02:00,26,15.15,15.16,15.15,15.15,29
VIZ14,2014-08-26 02:30,26,15.15,15.15,15.15,15.15,2
VIZ14,2014-08-26 03:00,26,15.15,15.15,15.15,15.15,1
VIZ14,2014-08-26 04:30,26,15.15,15.15,15.15,15.15,4
VIZ14,2014-08-26 05:30,26,15.15,15.15,15.11,15.13,16
VIZ14,2014-08-26 06:00,26,15.13,15.13,15.13,15.13,3
VIZ14,2014-08-26 06:30,26,15.11,15.14,15.1,15.1,40
VIZ14,2014-08-26 07:00,26,15.13,15.13,15.13,15.13,10
VIZ14,2014-08-26 07:30,26,15.13,15.13,15.13,15.13,2
VIZ14,2014-08-26 08:00,26,15.13,15.13,15.13,15.13,4
VIZ14,2014-08-26 08:30,26,15.1,15.15,15.1,15.13,161
VIZ14,2014-08-26 09:00,26,15.13,15.2,15.13,15.2,322
VIZ14,2014-08-26 09:30,26,15.2,15.22,15.15,15.2,204
VIZ14,2014-08-26 10:00,26,15.2,15.2,15.13,15.2,585
VIZ14,2014-08-26 10:30,26,15.16,15.25,15.16,15.25,183
VIZ14,2014-08-26 11:00,26,15.25,15.3,15.22,15.3,289
VIZ14,2014-08-26 11:30,26,15.3,15.3,15.25,15.26,391
VIZ14,2014-08-26 12:00,26,15.27,15.3,15.24,15.24,237
VIZ14,2014-08-26 12:30,26,15.23,15.3,15.22,15.29,151
VIZ14,2014-08-26 13:00,26,15.25,15.3,15.24,15.3,257
VIZ14,2014-08-26 13:30,26,15.3,15.3,15.27,15.3,273
VIZ14,2014-08-26 14:00,26,15.29,15.32,15.27,15.3,301
VIZ14,2014-08-26 14:30,26,15.3,15.4,15.29,15.4,869
VIZ14,2014-08-26 15:00,26,15.38,15.4,15.35,15.35,306
VIZ14,2014-08-26 15:30,27,15.4,15.4,15.37,15.37,120
VIZ14,2014-08-26 16:00,27,15.37,15.4,15.35,15.37,151
VIZ14,2014-08-26 17:30,27,15.4,15.4,15.4,15.4,2
VIZ14,2014-08-26 19:00,27,15.4,15.4,15.4,15.4,8
VIZ14,2014-08-26 20:00,27,15.4,15.4,15.4,15.4,1
VIZ14,2014-08-26 20:30,27,15.38,15.38,15.38,15.38,1
VIZ14,2014-08-26 21:30,27,15.4,15.4,15.37,15.4,19
VIZ14,2014-08-26 22:00,27,15.4,15.4,15.37,15.4,19
VIZ14,2014-08-27 00:30,27,15.4,15.4,15.4,15.4,14
VIZ14,2014-08-27 01:00,27,15.42,15.42,15.42,15.42,3
VIZ14,2014-08-27 02:00,27,15.4,15.41,15.37,15.37,70
VIZ14,2014-08-27 03:00,27,15.4,15.45,15.4,15.4,89
VIZ14,2014-08-27 03:30,27,15.35,15.4,15.35,15.37,149
VIZ14,2014-08-27 04:00,27,15.4,15.45,15.4,15.4,193
VIZ14,2014-08-27 04:30,27,15.4,15.4,15.35,15.35,129
VIZ14,2014-08-27 05:30,27,15.4,15.4,15.38,15.39,50
VIZ14,2014-08-27 06:30,27,15.38,15.39,15.37,15.39,143
VIZ14,2014-08-27 07:00,27,15.38,15.41,15.37,15.41,126
VIZ14,2014-08-27 07:30,27,15.38,15.45,15.38,15.42,274
VIZ14,2014-08-27 08:00,27,15.45,15.45,15.4,15.4,177
VIZ14,2014-08-27 08:30,27,15.4,15.45,15.34,15.42,1554
VIZ14,2014-08-27 09:00,27,15.45,15.45,15.4,15.42,103
VIZ14,2014-08-27 09:30,27,15.43,15.43,15.37,15.4,270
VIZ14,2014-08-27 10:00,27,15.4,15.4,15.38,15.4,63
VIZ14,2014-08-27 10:30,27,15.42,15.43,15.4,15.43,373
VIZ14,2014-08-27 11:00,27,15.42,15.42,15.4,15.4,30
VIZ14,2014-08-27 11:30,27,15.42,15.42,15.4,15.4,7
VIZ14,2014-08-27 12:00,27,15.42,15.43,15.4,15.43,28
VIZ14,2014-08-27 12:30,27,15.43,15.45,15.4,15.45,69
VIZ14,2014-08-27 13:00,27,15.42,15.5,15.4,15.46,485
VIZ14,2014-08-27 13:30,27,15.45,15.55,15.45,15.53,1362
VIZ14,2014-08-27 14:00,27,15.53,15.58,15.51,15.53,235
VIZ14,2014-08-27 14:30,27,15.52,15.55,15.45,15.45,1574
VIZ14,2014-08-27 15:00,27,15.49,15.5,15.45,15.48,1021
VIZ14,2014-08-27 15:30,28,15.48,15.5,15.48,15.5,161
VIZ14,2014-08-27 16:00,28,15.5,15.5,15.48,15.48,23
VIZ14,2014-08-27 16:30,28,15.48,15.48,15.48,15.48,9
VIZ14,2014-08-27 17:00,28,15.5,15.5,15.5,15.5,3
VIZ14,2014-08-27 17:30,28,15.5,15.5,15.5,15.5,2
VIZ14,2014-08-27 18:00,28,15.5,15.5,15.5,15.5,10
VIZ14,2014-08-27 19:30,28,15.54,15.55,15.53,15.53,22
VIZ14,2014-08-27 20:00,28,15.55,15.6,15.54,15.55,38
VIZ14,2014-08-27 20:30,28,15.55,15.55,15.55,15.55,2
VIZ14,2014-08-27 21:30,28,15.55,15.55,15.55,15.55,1
VIZ14,2014-08-27 22:30,28,15.57,15.57,15.57,15.57,1
VIZ14,2014-08-27 23:00,28,15.57,15.57,15.57,15.57,1
VIZ14,2014-08-27 23:30,28,15.58,15.63,15.55,15.61,188
VIZ14,2014-08-28 00:00,28,15.57,15.57,15.56,15.56,5
VIZ14,2014-08-28 01:30,28,15.56,15.6,15.56,15.6,39
VIZ14,2014-08-28 02:00,28,15.55,15.6,15.55,15.57,186
VIZ14,2014-08-28 02:30,28,15.55,15.6,15.53,15.6,249
VIZ14,2014-08-28 03:00,28,15.59,15.6,15.58,15.6,23
VIZ14,2014-08-28 04:30,28,15.6,15.73,15.59,15.72,248
VIZ14,2014-08-28 05:00,28,15.71,15.92,15.71,15.85,342
VIZ14,2014-08-28 05:30,28,15.85,15.9,15.75,15.8,312
VIZ14,2014-08-28 06:00,28,15.8,15.8,15.7,15.75,440
VIZ14,2014-08-28 06:30,28,15.75,15.85,15.75,15.83,227
VIZ14,2014-08-28 07:00,28,15.82,15.88,15.8,15.88,425
VIZ14,2014-08-28 07:30,28,15.85,15.85,15.7,15.78,575
VIZ14,2014-08-28 08:00,28,15.75,15.78,15.75,15.75,211
VIZ14,2014-08-28 08:30,28,15.75,15.8,15.62,15.62,765
VIZ14,2014-08-28 09:00,28,15.65,15.7,15.58,15.65,690
VIZ14,2014-08-28 09:30,28,15.65,15.69,15.57,15.57,484
VIZ14,2014-08-28 10:00,28,15.57,15.62,15.55,15.62,229
VIZ14,2014-08-28 10:30,28,15.6,15.6,15.49,15.5,1965
VIZ14,2014-08-28 11:00,28,15.5,15.53,15.44,15.45,446
VIZ14,2014-08-28 11:30,28,15.45,15.5,15.45,15.5,103
VIZ14,2014-08-28 12:00,28,15.5,15.54,15.5,15.54,158
VIZ14,2014-08-28 12:30,28,15.5,15.55,15.5,15.55,59
VIZ14,2014-08-28 13:00,28,15.53,15.55,15.52,15.54,105
VIZ14,2014-08-28 13:30,28,15.55,15.58,15.53,15.56,486
VIZ14,2014-08-28 14:00,28,15.56,15.59,15.53,15.55,182
VIZ14,2014-08-28 14:30,28,15.55,15.68,15.53,15.63,1080
VIZ14,2014-08-28 15:00,28,15.62,15.62,15.45,15.49,2788
VIZ14,2014-08-28 15:30,29,15.5,15.5,15.45,15.48,352
VIZ14,2014-08-28 16:00,29,15.45,15.47,15.44,15.46,123
VIZ14,2014-08-28 16:30,29,15.45,15.45,15.45,15.45,10
VIZ14,2014-08-28 17:00,29,15.46,15.48,15.46,15.48,18
VIZ14,2014-08-28 18:00,29,15.5,15.5,15.5,15.5,1
VIZ14,2014-08-28 18:30,29,15.5,15.5,15.5,15.5,2
VIZ14,2014-08-28 19:30,29,15.5,15.5,15.5,15.5,5
VIZ14,2014-08-28 20:00,29,15.5,15.5,15.5,15.5,19
VIZ14,2014-08-28 21:00,29,15.5,15.5,15.5,15.5,12
VIZ14,2014-08-28 21:30,29,15.5,15.5,15.5,15.5,4
VIZ14,2014-08-29 01:30,29,15.5,15.5,15.5,15.5,6
VIZ14,2014-08-29 02:00,29,15.5,15.5,15.45,15.46,100
VIZ14,2014-08-29 02:30,29,15.4,15.4,15.4,15.4,11
VIZ14,2014-08-29 03:00,29,15.45,15.49,15.45,15.49,16
VIZ14,2014-08-29 03:30,29,15.45,15.45,15.45,15.45,7
VIZ14,2014-08-29 04:00,29,15.45,15.5,15.44,15.5,44
VIZ14,2014-08-29 04:30,29,15.45,15.48,15.45,15.47,24
VIZ14,2014-08-29 06:00,29,15.45,15.47,15.44,15.47,10
VIZ14,2014-08-29 06:30,29,15.48,15.48,15.48,15.48,4
VIZ14,2014-08-29 07:00,29,15.5,15.5,15.5,15.5,2
VIZ14,2014-08-29 07:30,29,15.45,15.45,15.45,15.45,1
VIZ14,2014-08-29 08:00,29,15.5,15.53,15.5,15.53,75
VIZ14,2014-08-29 08:30,29,15.5,15.62,15.5,15.57,531
VIZ14,2014-08-29 09:00,29,15.57,15.7,15.57,15.62,417
VIZ14,2014-08-29 09:30,29,15.65,15.65,15.55,15.55,213
VIZ14,2014-08-29 10:00,29,15.5,15.54,15.5,15.5,279
VIZ14,2014-08-29 10:30,29,15.55,15.55,15.42,15.45,930
VIZ14,2014-08-29 11:00,29,15.45,15.53,15.45,15.51,218
VIZ14,2014-08-29 11:30,29,15.51,15.52,15.48,15.48,146
VIZ14,2014-08-29 12:00,29,15.5,15.5,15.48,15.5,146
VIZ14,2014-08-29 12:30,29,15.5,15.51,15.5,15.5,27
VIZ14,2014-08-29 13:00,29,15.5,15.51,15.48,15.5,186
VIZ14,2014-08-29 13:30,29,15.48,15.53,15.48,15.51,293
VIZ14,2014-08-29 14:00,29,15.51,15.53,15.45,15.52,156
VIZ14,2014-08-29 14:30,29,15.53,15.58,15.48,15.52,1357
VIZ14,2014-08-29 15:00,29,15.55,15.57,15.5,15.55,1186
VIZ14,2014-08-31 17:00,1,15.55,15.6,15.52,15.55,83
VIZ14,2014-08-31 19:30,1,15.55,15.55,15.55,15.55,9
VIZ14,2014-08-31 21:30,1,15.55,15.55,15.55,15.55,2
VIZ14,2014-09-01 02:00,1,15.55,15.6,15.55,15.58,66
VIZ14,2014-09-01 02:30,1,15.6,15.65,15.55,15.55,91
VIZ14,2014-09-01 03:00,1,15.6,15.65,15.6,15.65,60
VIZ14,2014-09-01 06:00,1,15.55,15.55,15.55,15.55,1
VIZ14,2014-09-01 07:00,1,15.6,15.6,15.6,15.6,16
VIZ14,2014-09-01 07:30,1,15.55,15.55,15.55,15.55,10
VIZ14,2014-09-01 08:00,1,15.58,15.63,15.57,15.59,20
VIZ14,2014-09-01 08:30,1,15.61,15.64,15.61,15.62,27
VIZ14,2014-09-01 09:00,1,15.65,15.65,15.6,15.6,11
VIZ14,2014-09-01 09:30,1,15.63,15.63,15.63,15.63,2
VIZ14,2014-09-01 10:00,1,15.6,15.65,15.59,15.6,241
VIZ14,2014-09-01 17:00,2,15.6,15.6,15.59,15.59,9
VIZ14,2014-09-01 20:30,2,15.55,15.57,15.55,15.57,6
VIZ14,2014-09-01 21:00,2,15.55,15.55,15.55,15.55,4
VIZ14,2014-09-02 00:00,2,15.55,15.55,15.55,15.55,1
VIZ14,2014-09-02 01:00,2,15.5,15.5,15.5,15.5,1
VIZ14,2014-09-02 01:30,2,15.55,15.55,15.5,15.55,113
VIZ14,2014-09-02 02:00,2,15.6,15.6,15.58,15.59,126
VIZ14,2014-09-02 02:30,2,15.6,15.6,15.55,15.6,36
VIZ14,2014-09-02 03:00,2,15.58,15.58,15.55,15.55,58
VIZ14,2014-09-02 03:30,2,15.55,15.55,15.55,15.55,30
VIZ14,2014-09-02 05:00,2,15.56,15.56,15.56,15.56,20
VIZ14,2014-09-02 05:30,2,15.55,15.55,15.53,15.54,25
VIZ14,2014-09-02 06:00,2,15.53,15.58,15.53,15.58,43
VIZ14,2014-09-02 06:30,2,15.56,15.57,15.55,15.55,101
VIZ14,2014-09-02 07:00,2,15.55,15.55,15.55,15.55,15
VIZ14,2014-09-02 07:30,2,15.55,15.55,15.5,15.5,7
VIZ14,2014-09-02 08:00,2,15.5,15.5,15.5,15.5,1
VIZ14,2014-09-02 08:30,2,15.55,15.61,15.5,15.56,722
VIZ14,2014-09-02 09:00,2,15.6,15.65,15.54,15.55,993
VIZ14,2014-09-02 09:30,2,15.54,15.57,15.5,15.5,333
VIZ14,2014-09-02 10:00,2,15.48,15.65,15.48,15.65,385
VIZ14,2014-09-02 10:30,2,15.65,15.65,15.6,15.65,166
VIZ14,2014-09-02 11:00,2,15.65,15.65,15.55,15.6,152
VIZ14,2014-09-02 11:30,2,15.57,15.65,15.57,15.65,208
VIZ14,2014-09-02 12:00,2,15.62,15.7,15.62,15.65,1027
VIZ14,2014-09-02 12:30,2,15.67,15.7,15.62,15.65,351
VIZ14,2014-09-02 13:00,2,15.65,15.65,15.6,15.65,176
VIZ14,2014-09-02 13:30,2,15.65,15.7,15.62,15.65,387
VIZ14,2014-09-02 14:00,2,15.67,15.67,15.62,15.65,96
VIZ14,2014-09-02 14:30,2,15.65,15.67,15.6,15.65,758
VIZ14,2014-09-02 15:00,2,15.64,15.7,15.6,15.65,994
VIZ14,2014-09-02 15:30,3,15.7,15.7,15.65,15.67,118
VIZ14,2014-09-02 16:00,3,15.7,15.7,15.65,15.68,7
VIZ14,2014-09-02 18:00,3,15.67,15.67,15.67,15.67,2
VIZ14,2014-09-03 02:00,3,15.6,15.62,15.6,15.6,28
VIZ14,2014-09-03 02:30,3,15.63,15.63,15.6,15.6,60
VIZ14,2014-09-03 03:00,3,15.6,15.6,15.5,15.5,74
VIZ14,2014-09-03 03:30,3,15.49,15.55,15.45,15.54,39
VIZ14,2014-09-03 04:00,3,15.52,15.53,15.5,15.5,12
VIZ14,2014-09-03 04:30,3,15.48,15.48,15.48,15.48,7
VIZ14,2014-09-03 05:00,3,15.48,15.48,15.46,15.48,13
VIZ14,2014-09-03 05:30,3,15.48,15.48,15.48,15.48,63
VIZ14,2014-09-03 06:00,3,15.5,15.5,15.5,15.5,52
VIZ14,2014-09-03 06:30,3,15.48,15.5,15.48,15.5,123
VIZ14,2014-09-03 07:00,3,15.52,15.52,15.49,15.5,101
VIZ14,2014-09-03 07:30,3,15.5,15.5,15.5,15.5,32
VIZ14,2014-09-03 08:00,3,15.48,15.5,15.47,15.5,96
VIZ14,2014-09-03 08:30,3,15.5,15.6,15.5,15.56,498
VIZ14,2014-09-03 09:00,3,15.56,15.6,15.5,15.6,608
VIZ14,2014-09-03 09:30,3,15.58,15.6,15.53,15.54,174
VIZ14,2014-09-03 10:00,3,15.54,15.67,15.53,15.65,676
VIZ14,2014-09-03 10:30,3,15.6,15.67,15.57,15.65,150
VIZ14,2014-09-03 11:00,3,15.65,15.67,15.6,15.6,329
VIZ14,2014-09-03 11:30,3,15.6,15.6,15.53,15.56,340
VIZ14,2014-09-03 12:00,3,15.58,15.6,15.53,15.55,92
VIZ14,2014-09-03 12:30,3,15.53,15.59,15.51,15.51,233
VIZ14,2014-09-03 13:00,3,15.5,15.56,15.5,15.56,86
VIZ14,2014-09-03 13:30,3,15.58,15.61,15.58,15.61,66
VIZ14,2014-09-03 14:00,3,15.62,15.64,15.53,15.55,465
VIZ14,2014-09-03 14:30,3,15.58,15.65,15.57,15.62,676
VIZ14,2014-09-03 15:00,3,15.65,15.65,15.55,15.55,794
VIZ14,2014-09-03 15:30,4,15.5,15.55,15.5,15.55,227
VIZ14,2014-09-03 16:00,4,15.55,15.55,15.54,15.55,40
VIZ14,2014-09-03 17:00,4,15.5,15.55,15.48,15.5,270
VIZ14,2014-09-04 02:30,4,15.53,15.53,15.53,15.53,10
VIZ14,2014-09-04 03:00,4,15.5,15.5,15.5,15.5,1
VIZ14,2014-09-04 03:30,4,15.5,15.53,15.5,15.53,36
VIZ14,2014-09-04 04:00,4,15.5,15.52,15.5,15.51,29
VIZ14,2014-09-04 04:30,4,15.5,15.53,15.5,15.52,92
VIZ14,2014-09-04 05:00,4,15.5,15.52,15.5,15.52,8
VIZ14,2014-09-04 05:30,4,15.5,15.51,15.48,15.5,68
VIZ14,2014-09-04 06:00,4,15.5,15.5,15.46,15.48,38
VIZ14,2014-09-04 06:30,4,15.45,15.5,15.43,15.45,66
VIZ14,2014-09-04 07:00,4,15.45,15.46,15.44,15.46,83
VIZ14,2014-09-04 07:30,4,15.45,15.45,15.4,15.45,253
VIZ14,2014-09-04 08:00,4,15.45,15.45,15.4,15.45,37
VIZ14,2014-09-04 08:30,4,15.45,15.47,15.4,15.42,428
VIZ14,2014-09-04 09:00,4,15.44,15.47,15.38,15.41,660
VIZ14,2014-09-04 09:30,4,15.4,15.45,15.35,15.39,571
VIZ14,2014-09-04 10:00,4,15.35,15.4,15.35,15.37,458
VIZ14,2014-09-04 10:30,4,15.39,15.39,15.32,15.37,506
VIZ14,2014-09-04 11:00,4,15.35,15.37,15.34,15.35,296
VIZ14,2014-09-04 11:30,4,15.4,15.4,15.35,15.37,263
VIZ14,2014-09-04 12:00,4,15.4,15.4,15.35,15.35,24
VIZ14,2014-09-04 12:30,4,15.39,15.42,15.35,15.38,373
VIZ14,2014-09-04 13:00,4,15.38,15.42,15.35,15.42,293
VIZ14,2014-09-04 13:30,4,15.44,15.6,15.44,15.6,736
VIZ14,2014-09-04 14:00,4,15.6,15.68,15.57,15.58,1532
VIZ14,2014-09-04 14:30,4,15.57,15.7,15.55,15.58,1496
VIZ14,2014-09-04 15:00,4,15.6,15.6,15.48,15.5,622
VIZ14,2014-09-04 15:30,5,15.5,15.55,15.48,15.5,185
VIZ14,2014-09-04 16:00,5,15.5,15.5,15.49,15.49,22
VIZ14,2014-09-04 16:30,5,15.46,15.46,15.46,15.46,3
VIZ14,2014-09-04 17:00,5,15.5,15.5,15.48,15.48,33
VIZ14,2014-09-04 17:30,5,15.5,15.55,15.5,15.51,33
VIZ14,2014-09-04 18:30,5,15.5,15.52,15.5,15.5,38
VIZ14,2014-09-04 19:00,5,15.55,15.55,15.55,15.55,5
VIZ14,2014-09-04 20:30,5,15.55,15.55,15.55,15.55,28
VIZ14,2014-09-04 21:00,5,15.57,15.57,15.57,15.57,1
VIZ14,2014-09-04 22:00,5,15.6,15.65,15.58,15.6,111
VIZ14,2014-09-04 22:30,5,15.6,15.6,15.6,15.6,2
VIZ14,2014-09-04 23:00,5,15.6,15.62,15.6,15.62,30
VIZ14,2014-09-04 23:30,5,15.65,15.65,15.55,15.59,32
VIZ14,2014-09-05 00:00,5,15.56,15.59,15.55,15.55,12
VIZ14,2014-09-05 00:30,5,15.55,15.57,15.55,15.57,6
VIZ14,2014-09-05 01:00,5,15.56,15.58,15.55,15.55,10
VIZ14,2014-09-05 02:00,5,15.55,15.62,15.54,15.6,65
VIZ14,2014-09-05 02:30,5,15.58,15.6,15.58,15.59,39
VIZ14,2014-09-05 03:00,5,15.6,15.61,15.59,15.6,21
VIZ14,2014-09-05 03:30,5,15.64,15.64,15.6,15.6,10
VIZ14,2014-09-05 04:00,5,15.65,15.67,15.63,15.63,109
VIZ14,2014-09-05 05:00,5,15.65,15.66,15.65,15.65,17
VIZ14,2014-09-05 05:30,5,15.66,15.68,15.65,15.66,41
VIZ14,2014-09-05 06:00,5,15.64,15.66,15.64,15.66,17
VIZ14,2014-09-05 06:30,5,15.64,15.64,15.63,15.64,25
VIZ14,2014-09-05 07:00,5,15.64,15.67,15.6,15.65,143
VIZ14,2014-09-05 07:30,5,15.65,15.65,15.5,15.55,1336
VIZ14,2014-09-05 08:00,5,15.55,15.57,15.5,15.54,132
VIZ14,2014-09-05 08:30,5,15.55,15.65,15.51,15.55,927
VIZ14,2014-09-05 09:00,5,15.55,15.63,15.52,15.56,335
VIZ14,2014-09-05 09:30,5,15.6,15.7,15.56,15.6,594
VIZ14,2014-09-05 10:00,5,15.57,15.6,15.5,15.5,247
VIZ14,2014-09-05 10:30,5,15.5,15.53,15.45,15.47,812
VIZ14,2014-09-05 11:00,5,15.47,15.47,15.45,15.45,218
VIZ14,2014-09-05 11:30,5,15.44,15.45,15.35,15.39,527
VIZ14,2014-09-05 12:00,5,15.4,15.4,15.3,15.35,1175
VIZ14,2014-09-05 12:30,5,15.34,15.37,15.33,15.35,428
VIZ14,2014-09-05 13:00,5,15.33,15.34,15.28,15.3,861
VIZ14,2014-09-05 13:30,5,15.3,15.34,15.28,15.33,778
VIZ14,2014-09-05 14:00,5,15.31,15.31,15.26,15.28,433
VIZ14,2014-09-05 14:30,5,15.28,15.3,15.23,15.29,1706
VIZ14,2014-09-05 15:00,5,15.3,15.3,15.23,15.25,2020
VIZ14,2014-09-07 17:00,8,15.28,15.3,15.25,15.3,41
VIZ14,2014-09-07 17:30,8,15.35,15.35,15.32,15.35,42
VIZ14,2014-09-07 18:30,8,15.33,15.35,15.3,15.35,30
VIZ14,2014-09-07 19:00,8,15.3,15.3,15.3,15.3,2
VIZ14,2014-09-07 19:30,8,15.33,15.33,15.33,15.33,2
VIZ14,2014-09-07 20:00,8,15.35,15.35,15.35,15.35,6
VIZ14,2014-09-07 22:00,8,15.35,15.35,15.35,15.35,6
VIZ14,2014-09-07 22:30,8,15.35,15.35,15.35,15.35,50
VIZ14,2014-09-07 23:00,8,15.35,15.35,15.35,15.35,1
VIZ14,2014-09-08 00:30,8,15.35,15.35,15.35,15.35,1
VIZ14,2014-09-08 01:00,8,15.35,15.35,15.35,15.35,2
VIZ14,2014-09-08 02:00,8,15.4,15.4,15.39,15.4,147
VIZ14,2014-09-08 02:30,8,15.4,15.44,15.4,15.4,33
VIZ14,2014-09-08 03:00,8,15.43,15.43,15.41,15.43,29
VIZ14,2014-09-08 03:30,8,15.45,15.47,15.42,15.42,410
VIZ14,2014-09-08 04:00,8,15.45,15.45,15.4,15.43,22
VIZ14,2014-09-08 04:30,8,15.45,15.47,15.43,15.47,18
VIZ14,2014-09-08 05:00,8,15.4,15.4,15.4,15.4,5
VIZ14,2014-09-08 05:30,8,15.41,15.45,15.41,15.42,26
VIZ14,2014-09-08 06:00,8,15.45,15.45,15.45,15.45,5
VIZ14,2014-09-08 06:30,8,15.43,15.43,15.4,15.4,6
VIZ14,2014-09-08 07:00,8,15.39,15.4,15.39,15.4,32
VIZ14,2014-09-08 07:30,8,15.4,15.4,15.38,15.38,165
VIZ14,2014-09-08 08:00,8,15.38,15.38,15.35,15.35,9
VIZ14,2014-09-08 08:30,8,15.35,15.4,15.33,15.33,439
VIZ14,2014-09-08 09:00,8,15.33,15.4,15.32,15.4,345
VIZ14,2014-09-08 09:30,8,15.4,15.4,15.3,15.32,393
VIZ14,2014-09-08 10:00,8,15.32,15.35,15.3,15.33,425
VIZ14,2014-09-08 10:30,8,15.33,15.34,15.28,15.34,668
VIZ14,2014-09-08 11:00,8,15.35,15.35,15.35,15.35,27
VIZ14,2014-09-08 11:30,8,15.33,15.33,15.25,15.29,262
VIZ14,2014-09-08 12:00,8,15.29,15.41,15.28,15.4,576
VIZ14,2014-09-08 12:30,8,15.41,15.45,15.37,15.4,410
VIZ14,2014-09-08 13:00,8,15.35,15.4,15.35,15.4,245
VIZ14,2014-09-08 13:30,8,15.35,15.35,15.35,15.35,239
VIZ14,2014-09-08 14:00,8,15.35,15.35,15.3,15.3,58
VIZ14,2014-09-08 14:30,8,15.3,15.33,15.25,15.25,634
VIZ14,2014-09-08 15:00,8,15.29,15.31,15.2,15.2,1308
VIZ14,2014-09-08 15:30,9,15.27,15.27,15.23,15.25,103
VIZ14,2014-09-08 17:00,9,15.24,15.25,15.24,15.25,12
VIZ14,2014-09-08 20:00,9,15.3,15.3,15.27,15.27,2
VIZ14,2014-09-08 22:30,9,15.3,15.3,15.3,15.3,10
VIZ14,2014-09-08 23:00,9,15.31,15.34,15.31,15.34,37
VIZ14,2014-09-09 00:30,9,15.3,15.34,15.3,15.34,25
VIZ14,2014-09-09 02:00,9,15.3,15.3,15.27,15.27,4
VIZ14,2014-09-09 02:30,9,15.3,15.3,15.3,15.3,11
VIZ14,2014-09-09 03:00,9,15.3,15.34,15.3,15.33,22
VIZ14,2014-09-09 05:00,9,15.3,15.3,15.3,15.3,12
VIZ14,2014-09-09 05:30,9,15.31,15.31,15.3,15.3,8
VIZ14,2014-09-09 06:00,9,15.25,15.27,15.25,15.27,10
VIZ14,2014-09-09 06:30,9,15.25,15.3,15.25,15.27,12
VIZ14,2014-09-09 07:00,9,15.25,15.34,15.25,15.33,301
VIZ14,2014-09-09 07:30,9,15.31,15.35,15.28,15.28,157
VIZ14,2014-09-09 08:00,9,15.3,15.37,15.3,15.32,163
VIZ14,2014-09-09 08:30,9,15.32,15.45,15.3,15.44,1300
VIZ14,2014-09-09 09:00,9,15.45,15.5,15.38,15.45,1127
VIZ14,2014-09-09 09:30,9,15.45,15.49,15.4,15.4,454
VIZ14,2014-09-09 10:00,9,15.4,15.42,15.25,15.37,1185
VIZ14,2014-09-09 10:30,9,15.35,15.4,15.35,15.39,287
VIZ14,2014-09-09 11:00,9,15.4,15.4,15.35,15.35,55
VIZ14,2014-09-09 11:30,9,15.35,15.37,15.3,15.35,308
VIZ14,2014-09-09 12:00,9,15.35,15.38,15.3,15.36,351
VIZ14,2014-09-09 12:30,9,15.35,15.36,15.29,15.3,265
VIZ14,2014-09-09 13:00,9,15.32,15.42,15.3,15.4,355
VIZ14,2014-09-09 13:30,9,15.41,15.42,15.35,15.4,431
VIZ14,2014-09-09 14:00,9,15.43,15.55,15.4,15.45,1218
VIZ14,2014-09-09 14:30,9,15.47,15.48,15.4,15.42,1275
VIZ14,2014-09-09 15:00,9,15.45,15.45,15.35,15.38,1383
VIZ14,2014-09-09 15:30,10,15.4,15.4,15.35,15.4,86
VIZ14,2014-09-09 23:00,10,15.45,15.45,15.45,15.45,2
VIZ14,2014-09-10 02:00,10,15.45,15.45,15.45,15.45,3
VIZ14,2014-09-10 02:30,10,15.45,15.45,15.45,15.45,5
VIZ14,2014-09-10 03:00,10,15.5,15.5,15.5,15.5,4
VIZ14,2014-09-10 03:30,10,15.5,15.5,15.48,15.5,30
VIZ14,2014-09-10 04:00,10,15.5,15.52,15.47,15.48,18
VIZ14,2014-09-10 04:30,10,15.5,15.5,15.44,15.44,65
VIZ14,2014-09-10 05:00,10,15.45,15.45,15.42,15.45,8
VIZ14,2014-09-10 05:30,10,15.43,15.43,15.43,15.43,31
VIZ14,2014-09-10 06:00,10,15.4,15.43,15.4,15.43,11
VIZ14,2014-09-10 06:30,10,15.45,15.5,15.43,15.5,30
VIZ14,2014-09-10 07:00,10,15.48,15.48,15.45,15.48,41
VIZ14,2014-09-10 07:30,10,15.48,15.5,15.46,15.46,63
VIZ14,2014-09-10 08:00,10,15.48,15.48,15.4,15.45,80
VIZ14,2014-09-10 08:30,10,15.45,15.63,15.4,15.6,1638
VIZ14,2014-09-10 09:00,10,15.55,15.6,15.48,15.49,442
VIZ14,2014-09-10 09:30,10,15.45,15.63,15.45,15.6,515
VIZ14,2014-09-10 10:00,10,15.6,15.64,15.45,15.5,431
VIZ14,2014-09-10 10:30,10,15.47,15.5,15.4,15.4,804
VIZ14,2014-09-10 11:00,10,15.4,15.45,15.35,15.38,354
VIZ14,2014-09-10 11:30,10,15.35,15.4,15.33,15.4,379
VIZ14,2014-09-10 12:00,10,15.35,15.38,15.3,15.33,615
VIZ14,2014-09-10 12:30,10,15.3,15.4,15.3,15.35,222
VIZ14,2014-09-10 13:00,10,15.35,15.38,15.3,15.35,339
VIZ14,2014-09-10 13:30,10,15.35,15.4,15.3,15.4,186
VIZ14,2014-09-10 14:00,10,15.38,15.38,15.3,15.35,319
VIZ14,2014-09-10 14:30,10,15.33,15.35,15.3,15.32,234
VIZ14,2014-09-10 15:00,10,15.33,15.4,15.3,15.35,2428
VIZ14,2014-09-10 15:30,11,15.38,15.41,15.37,15.38,941
VIZ14,2014-09-10 17:00,11,15.39,15.39,15.39,15.39,4
VIZ14,2014-09-10 19:00,11,15.4,15.4,15.4,15.4,1
VIZ14,2014-09-10 21:30,11,15.36,15.36,15.36,15.36,1
VIZ14,2014-09-11 00:00,11,15.4,15.4,15.4,15.4,1
VIZ14,2014-09-11 02:00,11,15.45,15.5,15.43,15.45,45
VIZ14,2014-09-11 02:30,11,15.45,15.46,15.45,15.46,10
VIZ14,2014-09-11 03:00,11,15.46,15.46,15.46,15.46,5
VIZ14,2014-09-11 03:30,11,15.5,15.52,15.47,15.48,43
VIZ14,2014-09-11 04:00,11,15.55,15.55,15.55,15.55,1
VIZ14,2014-09-11 05:00,11,15.5,15.5,15.47,15.47,87
VIZ14,2014-09-11 05:30,11,15.5,15.56,15.47,15.54,117
VIZ14,2014-09-11 06:00,11,15.56,15.56,15.5,15.52,8
VIZ14,2014-09-11 06:30,11,15.55,15.55,15.51,15.55,41
VIZ14,2014-09-11 07:00,11,15.55,15.58,15.5,15.58,64
VIZ14,2014-09-11 07:30,11,15.56,15.63,15.55,15.62,329
VIZ14,2014-09-11 08:00,11,15.6,15.6,15.57,15.58,181
VIZ14,2014-09-11 08:30,11,15.6,15.6,15.46,15.48,1038
VIZ14,2014-09-11 09:00,11,15.48,15.58,15.46,15.55,765
VIZ14,2014-09-11 09:30,11,15.57,15.65,15.57,15.58,375
VIZ14,2014-09-11 10:00,11,15.58,15.58,15.5,15.53,695
VIZ14,2014-09-11 10:30,11,15.53,15.56,15.5,15.53,268
VIZ14,2014-09-11 11:00,11,15.51,15.55,15.46,15.46,378
VIZ14,2014-09-11 11:30,11,15.45,15.55,15.44,15.55,314
VIZ14,2014-09-11 12:00,11,15.53,15.55,15.51,15.55,150
VIZ14,2014-09-11 12:30,11,15.57,15.58,15.54,15.55,583
VIZ14,2014-09-11 13:00,11,15.55,15.55,15.47,15.5,862
VIZ14,2014-09-11 13:30,11,15.5,15.52,15.49,15.52,597
VIZ14,2014-09-11 14:00,11,15.52,15.52,15.45,15.47,501
VIZ14,2014-09-11 14:30,11,15.45,15.49,15.35,15.38,621
VIZ14,2014-09-11 15:00,11,15.37,15.45,15.35,15.35,954
VIZ14,2014-09-11 15:30,12,15.4,15.4,15.39,15.4,137
VIZ14,2014-09-11 16:00,12,15.38,15.4,15.38,15.4,2
VIZ14,2014-09-11 16:30,12,15.4,15.4,15.4,15.4,1
VIZ14,2014-09-11 17:00,12,15.35,15.4,15.35,15.4,32
VIZ14,2014-09-11 21:30,12,15.4,15.4,15.4,15.4,1
VIZ14,2014-09-12 00:00,12,15.4,15.4,15.4,15.4,1
VIZ14,2014-09-12 00:30,12,15.4,15.4,15.4,15.4,11
VIZ14,2014-09-12 01:30,12,15.43,15.43,15.42,15.42,2
VIZ14,2014-09-12 02:00,12,15.4,15.44,15.4,15.4,20
VIZ14,2014-09-12 02:30,12,15.45,15.45,15.45,15.45,6
VIZ14,2014-09-12 03:00,12,15.5,15.5,15.45,15.46,45
VIZ14,2014-09-12 03:30,12,15.46,15.47,15.43,15.45,64
VIZ14,2014-09-12 04:00,12,15.43,15.45,15.42,15.44,110
VIZ14,2014-09-12 04:30,12,15.45,15.45,15.41,15.41,62
VIZ14,2014-09-12 05:00,12,15.45,15.45,15.45,15.45,1
VIZ14,2014-09-12 05:30,12,15.44,15.44,15.38,15.38,115
VIZ14,2014-09-12 06:00,12,15.4,15.4,15.4,15.4,3
VIZ14,2014-09-12 06:30,12,15.4,15.4,15.4,15.4,5
VIZ14,2014-09-12 07:00,12,15.4,15.4,15.39,15.39,47
VIZ14,2014-09-12 07:30,12,15.4,15.45,15.4,15.43,821
VIZ14,2014-09-12 08:00,12,15.4,15.45,15.38,15.43,314
VIZ14,2014-09-12 08:30,12,15.4,15.55,15.4,15.55,904
VIZ14,2014-09-12 09:00,12,15.55,15.6,15.45,15.47,921
VIZ14,2014-09-12 09:30,12,15.45,15.55,15.45,15.48,487
VIZ14,2014-09-12 10:00,12,15.45,15.53,15.4,15.48,1040
VIZ14,2014-09-12 10:30,12,15.5,15.55,15.45,15.48,356
VIZ14,2014-09-12 11:00,12,15.5,15.52,15.43,15.49,647
VIZ14,2014-09-12 11:30,12,15.5,15.69,15.5,15.58,1703
VIZ14,2014-09-12 12:00,12,15.6,15.7,15.55,15.66,1729
VIZ14,2014-09-12 12:30,12,15.66,15.7,15.6,15.65,486
VIZ14,2014-09-12 13:00,12,15.67,15.69,15.6,15.65,318
VIZ14,2014-09-12 13:30,12,15.65,15.74,15.65,15.7,349
VIZ14,2014-09-12 14:00,12,15.71,15.74,15.57,15.68,1981
VIZ14,2014-09-12 14:30,12,15.69,15.7,15.5,15.5,2124
VIZ14,2014-09-12 15:00,12,15.55,15.6,15.5,15.55,1064
VIZ14,2014-09-14 17:00,15,15.6,15.8,15.6,15.71,81
VIZ14,2014-09-14 17:30,15,15.75,15.75,15.75,15.75,1
VIZ14,2014-09-14 18:00,15,15.75,15.75,15.75,15.75,2
VIZ14,2014-09-14 19:00,15,15.75,15.75,15.75,15.75,11
VIZ14,2014-09-14 20:30,15,15.75,15.75,15.75,15.75,1
VIZ14,2014-09-14 22:30,15,15.73,15.75,15.73,15.75,12
VIZ14,2014-09-15 00:00,15,15.75,15.75,15.75,15.75,2
VIZ14,2014-09-15 01:00,15,15.71,15.71,15.71,15.71,5
VIZ14,2014-09-15 01:30,15,15.75,15.75,15.73,15.73,13
VIZ14,2014-09-15 02:00,15,15.75,15.75,15.7,15.74,63
VIZ14,2014-09-15 02:30,15,15.74,15.74,15.69,15.74,40
VIZ14,2014-09-15 03:00,15,15.67,15.7,15.67,15.7,16
VIZ14,2014-09-15 03:30,15,15.7,15.7,15.7,15.7,1
VIZ14,2014-09-15 05:30,15,15.75,15.75,15.73,15.73,9
VIZ14,2014-09-15 06:00,15,15.74,15.74,15.69,15.69,34
VIZ14,2014-09-15 06:30,15,15.68,15.7,15.67,15.7,23
VIZ14,2014-09-15 07:00,15,15.68,15.69,15.65,15.65,77
VIZ14,2014-09-15 07:30,15,15.65,15.65,15.58,15.6,160
VIZ14,2014-09-15 08:00,15,15.59,15.6,15.55,15.59,93
VIZ14,2014-09-15 08:30,15,15.6,15.75,15.58,15.7,1964
VIZ14,2014-09-15 09:00,15,15.75,15.76,15.66,15.69,699
VIZ14,2014-09-15 09:30,15,15.65,15.77,15.65,15.7,782
VIZ14,2014-09-15 10:00,15,15.7,15.81,15.7,15.8,476
VIZ14,2014-09-15 10:30,15,15.79,15.89,15.75,15.89,1024
VIZ14,2014-09-15 11:00,15,15.89,15.95,15.83,15.85,1289
VIZ14,2014-09-15 11:30,15,15.85,15.87,15.8,15.8,255
VIZ14,2014-09-15 12:00,15,15.8,15.87,15.75,15.87,429
VIZ14,2014-09-15 12:30,15,15.89,15.89,15.75,15.85,681
VIZ14,2014-09-15 13:00,15,15.85,15.87,15.75,15.77,392
VIZ14,2014-09-15 13:30,15,15.77,15.87,15.75,15.84,408
VIZ14,2014-09-15 14:00,15,15.8,15.85,15.75,15.8,215
VIZ14,2014-09-15 14:30,15,15.8,15.9,15.8,15.88,1230
VIZ14,2014-09-15 15:00,15,15.87,15.95,15.85,15.9,1964
VIZ14,2014-09-15 15:30,16,15.9,15.95,15.9,15.92,191
VIZ14,2014-09-15 17:30,16,15.9,15.95,15.9,15.92,47
VIZ14,2014-09-15 19:00,16,15.9,15.9,15.9,15.9,3
VIZ14,2014-09-15 19:30,16,15.9,15.92,15.9,15.9,59
VIZ14,2014-09-15 20:00,16,15.9,15.9,15.85,15.85,7
VIZ14,2014-09-15 20:30,16,15.85,15.9,15.85,15.85,8
VIZ14,2014-09-15 21:00,16,15.87,15.9,15.85,15.85,18
VIZ14,2014-09-15 21:30,16,15.85,15.85,15.85,15.85,5
VIZ14,2014-09-15 22:30,16,15.9,15.9,15.9,15.9,3
VIZ14,2014-09-15 23:00,16,15.9,15.9,15.88,15.9,14
VIZ14,2014-09-16 01:30,16,15.9,15.9,15.9,15.9,5
VIZ14,2014-09-16 02:00,16,15.9,15.95,15.9,15.95,13
VIZ14,2014-09-16 02:30,16,15.97,15.97,15.97,15.97,3
VIZ14,2014-09-16 03:00,16,15.98,15.98,15.94,15.94,34
VIZ14,2014-09-16 03:30,16,15.95,15.97,15.93,15.97,167
VIZ14,2014-09-16 04:00,16,15.95,15.95,15.9,15.9,56
VIZ14,2014-09-16 04:30,16,15.9,15.95,15.9,15.9,66
VIZ14,2014-09-16 05:00,16,15.9,15.93,15.88,15.93,31
VIZ14,2014-09-16 05:30,16,15.95,15.95,15.94,15.95,12
VIZ14,2014-09-16 06:30,16,15.93,15.94,15.9,15.91,124
VIZ14,2014-09-16 07:00,16,15.94,15.95,15.92,15.95,410
VIZ14,2014-09-16 07:30,16,15.95,15.96,15.93,15.93,182
VIZ14,2014-09-16 08:00,16,15.95,16,15.94,16,121
VIZ14,2014-09-16 08:30,16,15.98,16,15.87,15.88,1580
VIZ14,2014-09-16 09:00,16,15.85,15.9,15.75,15.9,1003
VIZ14,2014-09-16 09:30,16,15.9,15.95,15.85,15.92,1514
VIZ14,2014-09-16 10:00,16,15.9,15.95,15.8,15.8,892
VIZ14,2014-09-16 10:30,16,15.85,15.85,15.6,15.68,2119
VIZ14,2014-09-16 11:00,16,15.68,15.71,15.63,15.66,690
VIZ14,2014-09-16 11:30,16,15.66,15.68,15.6,15.65,765
VIZ14,2014-09-16 12:00,16,15.65,15.65,15.5,15.52,1127
VIZ14,2014-09-16 12:30,16,15.5,15.54,15.46,15.49,1202
VIZ14,2014-09-16 13:00,16,15.45,15.5,15.4,15.45,850
VIZ14,2014-09-16 13:30,16,15.4,15.47,15.3,15.46,1895
VIZ14,2014-09-16 14:00,16,15.45,15.52,15.4,15.5,1667
VIZ14,2014-09-16 14:30,16,15.5,15.52,15.4,15.45,2455
VIZ14,2014-09-16 15:00,16,15.44,15.44,15.35,15.4,2188
VIZ14,2014-09-16 15:30,17,15.42,15.42,15.35,15.4,193
VIZ14,2014-09-16 16:00,17,15.38,15.45,15.38,15.38,3
VIZ14,2014-09-16 16:30,17,15.38,15.4,15.38,15.4,25
VIZ14,2014-09-16 17:00,17,15.4,15.4,15.38,15.4,68
VIZ14,2014-09-16 17:30,17,15.38,15.38,15.38,15.38,1
VIZ14,2014-09-16 18:30,17,15.38,15.38,15.38,15.38,12
VIZ14,2014-09-16 19:00,17,15.38,15.38,15.38,15.38,1
VIZ14,2014-09-16 20:00,17,15.39,15.39,15.39,15.39,16
VIZ14,2014-09-16 20:30,17,15.39,15.4,15.39,15.4,42
VIZ14,2014-09-16 21:30,17,15.45,15.45,15.42,15.42,94
VIZ14,2014-09-17 00:00,17,15.43,15.45,15.43,15.45,18
VIZ14,2014-09-17 02:00,17,15.5,15.5,15.4,15.42,34
VIZ14,2014-09-17 02:30,17,15.4,15.45,15.4,15.45,19
VIZ14,2014-09-17 03:00,17,15.45,15.45,15.45,15.45,32
VIZ14,2014-09-17 03:30,17,15.43,15.43,15.43,15.43,2
VIZ14,2014-09-17 05:00,17,15.4,15.4,15.38,15.4,44
VIZ14,2014-09-17 05:30,17,15.4,15.4,15.38,15.38,31
VIZ14,2014-09-17 06:00,17,15.38,15.4,15.38,15.38,16
VIZ14,2014-09-17 06:30,17,15.43,15.43,15.43,15.43,8
VIZ14,2014-09-17 07:00,17,15.45,15.46,15.43,15.43,24
VIZ14,2014-09-17 07:30,17,15.4,15.42,15.35,15.4,173
VIZ14,2014-09-17 08:00,17,15.4,15.4,15.35,15.35,120
VIZ14,2014-09-17 08:30,17,15.35,15.4,15.3,15.3,1425
VIZ14,2014-09-17 09:00,17,15.3,15.32,15.25,15.28,890
VIZ14,2014-09-17 09:30,17,15.29,15.4,15.27,15.4,636
VIZ14,2014-09-17 10:00,17,15.36,15.43,15.32,15.4,1230
VIZ14,2014-09-17 10:30,17,15.4,15.45,15.35,15.38,418
VIZ14,2014-09-17 11:00,17,15.4,15.48,15.37,15.45,316
VIZ14,2014-09-17 11:30,17,15.45,15.5,15.4,15.47,395
VIZ14,2014-09-17 12:00,17,15.45,15.5,15.45,15.45,146
VIZ14,2014-09-17 12:30,17,15.45,15.48,15.25,15.28,547
VIZ14,2014-09-17 13:00,17,15.25,15.5,15.2,15.2,2477
VIZ14,2014-09-17 13:30,17,15.2,15.37,15.2,15.3,801
VIZ14,2014-09-17 14:00,17,15.3,15.3,15.12,15.22,1444
VIZ14,2014-09-17 14:30,17,15.2,15.46,15.2,15.42,3822
VIZ14,2014-09-17 15:00,17,15.4,15.44,15.35,15.39,1087
VIZ14,2014-09-17 15:30,18,15.4,15.4,15.35,15.39,193
VIZ14,2014-09-17 16:00,18,15.38,15.4,15.38,15.38,28
VIZ14,2014-09-17 18:30,18,15.4,15.4,15.38,15.38,13
VIZ14,2014-09-17 19:00,18,15.4,15.42,15.4,15.42,11
VIZ14,2014-09-17 20:00,18,15.45,15.45,15.45,15.45,2
VIZ14,2014-09-17 20:30,18,15.4,15.4,15.4,15.4,1
VIZ14,2014-09-17 21:30,18,15.4,15.4,15.4,15.4,1
VIZ14,2014-09-17 23:30,18,15.4,15.4,15.38,15.38,7
VIZ14,2014-09-18 01:00,18,15.4,15.4,15.37,15.37,11
VIZ14,2014-09-18 01:30,18,15.39,15.42,15.38,15.41,198
VIZ14,2014-09-18 02:00,18,15.43,15.43,15.4,15.4,14
VIZ14,2014-09-18 02:30,18,15.43,15.45,15.4,15.4,19
VIZ14,2014-09-18 03:00,18,15.4,15.4,15.35,15.35,24
VIZ14,2014-09-18 03:30,18,15.35,15.35,15.35,15.35,3
VIZ14,2014-09-18 04:00,18,15.35,15.35,15.33,15.35,16
VIZ14,2014-09-18 04:30,18,15.35,15.35,15.3,15.32,100
VIZ14,2014-09-18 05:00,18,15.32,15.32,15.32,15.32,2
VIZ14,2014-09-18 06:00,18,15.3,15.3,15.3,15.3,1
VIZ14,2014-09-18 06:30,18,15.3,15.35,15.3,15.3,112
VIZ14,2014-09-18 07:00,18,15.35,15.35,15.28,15.31,120
VIZ14,2014-09-18 07:30,18,15.35,15.35,15.3,15.34,40
VIZ14,2014-09-18 08:00,18,15.31,15.31,15.3,15.3,20
VIZ14,2014-09-18 08:30,18,15.3,15.35,15.25,15.27,545
VIZ14,2014-09-18 09:00,18,15.28,15.4,15.25,15.39,686
VIZ14,2014-09-18 09:30,18,15.39,15.39,15.25,15.33,583
VIZ14,2014-09-18 10:00,18,15.31,15.4,15.29,15.37,1092
VIZ14,2014-09-18 10:30,18,15.36,15.4,15.34,15.34,603
VIZ14,2014-09-18 11:00,18,15.32,15.35,15.3,15.3,329
VIZ14,2014-09-18 11:30,18,15.32,15.34,15.3,15.32,79
VIZ14,2014-09-18 12:00,18,15.3,15.34,15.28,15.34,703
VIZ14,2014-09-18 12:30,18,15.34,15.38,15.31,15.34,526
VIZ14,2014-09-18 13:00,18,15.32,15.34,15.3,15.32,79
VIZ14,2014-09-18 13:30,18,15.31,15.35,15.3,15.34,118
VIZ14,2014-09-18 14:00,18,15.35,15.35,15.28,15.31,423
VIZ14,2014-09-18 14:30,18,15.32,15.35,15.25,15.3,777
VIZ14,2014-09-18 15:00,18,15.27,15.3,15.25,15.3,1510
VIZ14,2014-09-18 15:30,19,15.28,15.3,15.26,15.3,167
VIZ14,2014-09-18 16:00,19,15.28,15.28,15.27,15.27,18
VIZ14,2014-09-18 16:30,19,15.27,15.27,15.27,15.27,6
VIZ14,2014-09-18 17:00,19,15.3,15.3,15.25,15.25,2
VIZ14,2014-09-18 17:30,19,15.3,15.3,15.23,15.25,122
VIZ14,2014-09-18 18:00,19,15.26,15.26,15.26,15.26,14
VIZ14,2014-09-18 18:30,19,15.25,15.25,15.25,15.25,5
VIZ14,2014-09-18 19:30,19,15.3,15.3,15.3,15.3,1
VIZ14,2014-09-18 20:00,19,15.25,15.25,15.25,15.25,29
VIZ14,2014-09-18 20:30,19,15.21,15.25,15.21,15.25,45
VIZ14,2014-09-18 21:00,19,15.25,15.25,15.21,15.21,38
VIZ14,2014-09-18 21:30,19,15.25,15.25,15.25,15.25,1
VIZ14,2014-09-18 22:30,19,15.2,15.2,15.18,15.18,21
VIZ14,2014-09-18 23:00,19,15.18,15.18,15.15,15.15,40
VIZ14,2014-09-18 23:30,19,15.15,15.17,15.12,15.15,209
VIZ14,2014-09-19 00:00,19,15.12,15.13,15.12,15.13,18
VIZ14,2014-09-19 00:30,19,15.15,15.15,15.15,15.15,3
VIZ14,2014-09-19 01:00,19,15.15,15.15,15.15,15.15,2
VIZ14,2014-09-19 02:00,19,15.17,15.18,15.15,15.18,44
VIZ14,2014-09-19 02:30,19,15.18,15.18,15.15,15.15,6
VIZ14,2014-09-19 03:00,19,15.15,15.2,15.15,15.15,20
VIZ14,2014-09-19 03:30,19,15.15,15.15,15.15,15.15,44
VIZ14,2014-09-19 04:00,19,15.1,15.13,15.1,15.13,22
VIZ14,2014-09-19 04:30,19,15.15,15.15,15.15,15.15,2
VIZ14,2014-09-19 05:30,19,15.15,15.18,15.14,15.17,70
VIZ14,2014-09-19 06:00,19,15.18,15.2,15.17,15.18,42
VIZ14,2014-09-19 06:30,19,15.19,15.22,15.17,15.22,110
VIZ14,2014-09-19 07:00,19,15.25,15.25,15.22,15.22,93
VIZ14,2014-09-19 07:30,19,15.24,15.24,15.15,15.23,329
VIZ14,2014-09-19 08:00,19,15.23,15.23,15.18,15.19,158
VIZ14,2014-09-19 08:30,19,15.2,15.25,15.15,15.15,527
VIZ14,2014-09-19 09:00,19,15.2,15.29,15.18,15.25,3106
VIZ14,2014-09-19 09:30,19,15.27,15.32,15.26,15.3,1894
VIZ14,2014-09-19 10:00,19,15.27,15.35,15.27,15.35,415
VIZ14,2014-09-19 10:30,19,15.33,15.4,15.3,15.35,1587
VIZ14,2014-09-19 11:00,19,15.36,15.46,15.35,15.38,1005
VIZ14,2014-09-19 11:30,19,15.35,15.42,15.32,15.4,626
VIZ14,2014-09-19 12:00,19,15.37,15.47,15.37,15.42,550
VIZ14,2014-09-19 12:30,19,15.4,15.42,15.34,15.42,370
VIZ14,2014-09-19 13:00,19,15.4,15.44,15.35,15.4,168
VIZ14,2014-09-19 13:30,19,15.38,15.4,15.33,15.35,199
VIZ14,2014-09-19 14:00,19,15.35,15.39,15.3,15.32,1722
VIZ14,2014-09-19 14:30,19,15.34,15.36,15.25,15.32,1687
VIZ14,2014-09-19 15:00,19,15.35,15.35,15.29,15.35,1790
VIZ14,2014-09-21 17:00,22,15.42,15.42,15.41,15.41,5
VIZ14,2014-09-21 17:30,22,15.4,15.4,15.4,15.4,11
VIZ14,2014-09-21 18:00,22,15.4,15.4,15.37,15.37,2
VIZ14,2014-09-21 18:30,22,15.35,15.36,15.35,15.35,6
VIZ14,2014-09-21 19:00,22,15.35,15.35,15.35,15.35,4
VIZ14,2014-09-21 20:00,22,15.4,15.4,15.4,15.4,9
VIZ14,2014-09-21 20:30,22,15.42,15.5,15.42,15.5,5
VIZ14,2014-09-21 21:00,22,15.47,15.57,15.47,15.57,23
VIZ14,2014-09-21 21:30,22,15.6,15.6,15.57,15.58,11
VIZ14,2014-09-21 22:00,22,15.58,15.58,15.55,15.58,25
VIZ14,2014-09-21 22:30,22,15.6,15.6,15.57,15.57,4
VIZ14,2014-09-22 01:00,22,15.58,15.58,15.58,15.58,2
VIZ14,2014-09-22 02:00,22,15.55,15.6,15.5,15.5,20
VIZ14,2014-09-22 02:30,22,15.55,15.57,15.52,15.57,60
VIZ14,2014-09-22 03:00,22,15.55,15.55,15.5,15.5,34
VIZ14,2014-09-22 03:30,22,15.5,15.5,15.46,15.49,6
VIZ14,2014-09-22 04:00,22,15.55,15.55,15.5,15.52,38
VIZ14,2014-09-22 04:30,22,15.52,15.52,15.45,15.47,41
VIZ14,2014-09-22 05:00,22,15.47,15.47,15.47,15.47,22
VIZ14,2014-09-22 05:30,22,15.47,15.48,15.42,15.42,57
VIZ14,2014-09-22 06:30,22,15.45,15.45,15.4,15.45,21
VIZ14,2014-09-22 07:00,22,15.4,15.45,15.4,15.45,29
VIZ14,2014-09-22 07:30,22,15.42,15.5,15.42,15.45,75
VIZ14,2014-09-22 08:00,22,15.43,15.45,15.42,15.42,71
VIZ14,2014-09-22 08:30,22,15.4,15.52,15.4,15.43,1070
VIZ14,2014-09-22 09:00,22,15.45,15.55,15.43,15.5,1450
VIZ14,2014-09-22 09:30,22,15.53,15.63,15.51,15.59,1163
VIZ14,2014-09-22 10:00,22,15.59,15.62,15.52,15.55,826
VIZ14,2014-09-22 10:30,22,15.52,15.67,15.52,15.65,1292
VIZ14,2014-09-22 11:00,22,15.7,15.7,15.61,15.65,582
VIZ14,2014-09-22 11:30,22,15.64,15.67,15.52,15.57,908
VIZ14,2014-09-22 12:00,22,15.55,15.65,15.53,15.53,763
VIZ14,2014-09-22 12:30,22,15.54,15.63,15.53,15.62,382
VIZ14,2014-09-22 13:00,22,15.62,15.7,15.6,15.67,379
VIZ14,2014-09-22 13:30,22,15.67,15.69,15.59,15.62,950
VIZ14,2014-09-22 14:00,22,15.65,15.7,15.59,15.62,1188
VIZ14,2014-09-22 14:30,22,15.6,15.7,15.5,15.62,2137
VIZ14,2014-09-22 15:00,22,15.6,15.75,15.55,15.75,4621
VIZ14,2014-09-22 15:30,23,15.75,15.75,15.67,15.7,216
VIZ14,2014-09-22 16:00,23,15.69,15.75,15.69,15.71,178
VIZ14,2014-09-22 16:30,23,15.73,15.73,15.72,15.72,14
VIZ14,2014-09-22 17:00,23,15.75,15.75,15.7,15.71,42
VIZ14,2014-09-22 17:30,23,15.69,15.71,15.69,15.71,8
VIZ14,2014-09-22 18:00,23,15.7,15.7,15.7,15.7,11
VIZ14,2014-09-22 18:30,23,15.7,15.71,15.7,15.7,10
VIZ14,2014-09-22 19:30,23,15.71,15.71,15.71,15.71,1
VIZ14,2014-09-22 22:00,23,15.7,15.7,15.7,15.7,4
VIZ14,2014-09-22 23:00,23,15.65,15.69,15.65,15.69,2
VIZ14,2014-09-22 23:30,23,15.65,15.69,15.65,15.69,5
VIZ14,2014-09-23 01:00,23,15.65,15.65,15.65,15.65,1
VIZ14,2014-09-23 01:30,23,15.67,15.68,15.65,15.65,29
VIZ14,2014-09-23 02:00,23,15.65,15.74,15.65,15.7,80
VIZ14,2014-09-23 02:30,23,15.74,15.85,15.74,15.82,124
VIZ14,2014-09-23 03:00,23,15.85,15.9,15.8,15.8,57
VIZ14,2014-09-23 04:00,23,15.8,15.8,15.8,15.8,1
VIZ14,2014-09-23 04:30,23,15.8,15.82,15.8,15.81,7
VIZ14,2014-09-23 05:30,23,15.76,15.76,15.76,15.76,3
VIZ14,2014-09-23 06:00,23,15.75,15.8,15.74,15.77,153
VIZ14,2014-09-23 06:30,23,15.8,15.83,15.79,15.81,113
VIZ14,2014-09-23 07:00,23,15.81,15.85,15.79,15.85,234
VIZ14,2014-09-23 07:30,23,15.83,15.87,15.75,15.78,739
VIZ14,2014-09-23 08:00,23,15.78,15.84,15.78,15.84,99
VIZ14,2014-09-23 08:30,23,15.8,15.86,15.7,15.72,1871
VIZ14,2014-09-23 09:00,23,15.7,15.79,15.67,15.79,678
VIZ14,2014-09-23 09:30,23,15.77,15.83,15.72,15.8,1040
VIZ14,2014-09-23 10:00,23,15.77,15.88,15.74,15.83,1024
VIZ14,2014-09-23 10:30,23,15.8,15.83,15.75,15.8,563
VIZ14,2014-09-23 11:00,23,15.8,15.89,15.79,15.88,317
VIZ14,2014-09-23 11:30,23,15.85,15.92,15.79,15.88,846
VIZ14,2014-09-23 12:00,23,15.9,15.95,15.88,15.9,829
VIZ14,2014-09-23 12:30,23,15.9,15.95,15.83,15.95,467
VIZ14,2014-09-23 13:00,23,15.93,16,15.88,15.92,777
VIZ14,2014-09-23 13:30,23,15.9,16,15.9,15.9,767
VIZ14,2014-09-23 14:00,23,15.89,16,15.85,15.9,676
VIZ14,2014-09-23 14:30,23,15.9,16.05,15.8,16,3500
VIZ14,2014-09-23 15:00,23,16.03,16.2,16,16.2,4832
VIZ14,2014-09-23 15:30,24,16.1,16.2,16.1,16.19,268
VIZ14,2014-09-23 16:00,24,16.2,16.2,16.15,16.17,18
VIZ14,2014-09-23 16:30,24,16.18,16.18,16.15,16.15,70
VIZ14,2014-09-23 17:00,24,16.15,16.17,16.13,16.13,184
VIZ14,2014-09-23 17:30,24,16.15,16.15,16.13,16.13,20
VIZ14,2014-09-23 18:00,24,16.13,16.13,16.12,16.12,9
VIZ14,2014-09-23 18:30,24,16.12,16.15,16.12,16.15,2
VIZ14,2014-09-23 19:00,24,16.1,16.1,16.08,16.1,9
VIZ14,2014-09-23 19:30,24,16.07,16.08,16.07,16.08,21
VIZ14,2014-09-23 20:00,24,16.07,16.07,16.06,16.07,33
VIZ14,2014-09-23 21:00,24,16.05,16.05,16,16,4
VIZ14,2014-09-23 22:00,24,16.03,16.04,16.03,16.04,2
VIZ14,2014-09-24 00:00,24,16.03,16.03,16.03,16.03,11
VIZ14,2014-09-24 00:30,24,16.05,16.09,16.05,16.07,19
VIZ14,2014-09-24 01:00,24,16.05,16.06,16.05,16.06,8
VIZ14,2014-09-24 01:30,24,16.05,16.07,16,16,53
VIZ14,2014-09-24 02:00,24,16,16.06,16,16.06,45
VIZ14,2014-09-24 02:30,24,16.05,16.1,16.04,16.07,168
VIZ14,2014-09-24 03:00,24,16.05,16.05,15.95,16,564
VIZ14,2014-09-24 03:30,24,16,16.03,15.94,16,226
VIZ14,2014-09-24 04:00,24,15.95,15.99,15.95,15.98,132
VIZ14,2014-09-24 04:30,24,15.98,15.99,15.95,15.98,165
VIZ14,2014-09-24 05:00,24,15.99,15.99,15.95,15.98,146
VIZ14,2014-09-24 05:30,24,15.97,15.99,15.9,15.98,273
VIZ14,2014-09-24 06:00,24,16,16,15.96,15.98,32
VIZ14,2014-09-24 06:30,24,15.95,15.99,15.95,15.99,48
VIZ14,2014-09-24 07:00,24,15.98,15.99,15.9,15.95,94
VIZ14,2014-09-24 07:30,24,15.95,15.99,15.95,15.95,102
VIZ14,2014-09-24 08:00,24,16,16,15.95,15.97,250
VIZ14,2014-09-24 08:30,24,16,16.05,15.92,16,2491
VIZ14,2014-09-24 09:00,24,16,16.07,15.95,16,2416
VIZ14,2014-09-24 09:30,24,15.99,16.01,15.9,15.96,775
VIZ14,2014-09-24 10:00,24,15.95,15.95,15.85,15.86,2337
VIZ14,2014-09-24 10:30,24,15.86,15.9,15.8,15.85,1712
VIZ14,2014-09-24 11:00,24,15.86,15.93,15.85,15.86,850
VIZ14,2014-09-24 11:30,24,15.89,15.93,15.85,15.85,397
VIZ14,2014-09-24 12:00,24,15.89,15.92,15.85,15.88,390
VIZ14,2014-09-24 12:30,24,15.9,15.9,15.8,15.8,497
VIZ14,2014-09-24 13:00,24,15.8,15.85,15.77,15.8,346
VIZ14,2014-09-24 13:30,24,15.79,15.79,15.68,15.7,848
VIZ14,2014-09-24 14:00,24,15.7,15.75,15.65,15.7,445
VIZ14,2014-09-24 14:30,24,15.71,15.75,15.7,15.7,464
VIZ14,2014-09-24 15:00,24,15.73,15.8,15.7,15.75,1787
VIZ14,2014-09-24 15:30,25,15.78,15.8,15.77,15.8,318
VIZ14,2014-09-24 16:00,25,15.78,15.78,15.77,15.77,10
VIZ14,2014-09-24 16:30,25,15.77,15.77,15.77,15.77,12
VIZ14,2014-09-24 17:00,25,15.75,15.77,15.75,15.77,14
VIZ14,2014-09-24 18:00,25,15.8,15.8,15.75,15.75,4
VIZ14,2014-09-24 18:30,25,15.8,15.8,15.8,15.8,3
VIZ14,2014-09-24 19:00,25,15.77,15.77,15.77,15.77,2
VIZ14,2014-09-24 19:30,25,15.77,15.78,15.77,15.78,52
VIZ14,2014-09-24 21:00,25,15.8,15.8,15.8,15.8,32
VIZ14,2014-09-24 22:00,25,15.82,15.82,15.8,15.8,12
VIZ14,2014-09-24 23:30,25,15.8,15.82,15.8,15.82,5
VIZ14,2014-09-25 00:00,25,15.8,15.8,15.79,15.79,8
VIZ14,2014-09-25 01:00,25,15.79,15.83,15.79,15.83,16
VIZ14,2014-09-25 01:30,25,15.8,15.85,15.8,15.85,4
VIZ14,2014-09-25 02:00,25,15.8,15.82,15.75,15.75,179
VIZ14,2014-09-25 02:30,25,15.75,15.75,15.75,15.75,61
VIZ14,2014-09-25 03:00,25,15.75,15.77,15.74,15.77,77
VIZ14,2014-09-25 03:30,25,15.75,15.75,15.74,15.74,6
VIZ14,2014-09-25 04:00,25,15.7,15.75,15.7,15.75,57
VIZ14,2014-09-25 04:30,25,15.75,15.75,15.75,15.75,31
VIZ14,2014-09-25 05:00,25,15.75,15.77,15.74,15.75,50
VIZ14,2014-09-25 05:30,25,15.75,15.75,15.7,15.7,20
VIZ14,2014-09-25 06:00,25,15.73,15.73,15.73,15.73,42
VIZ14,2014-09-25 06:30,25,15.75,15.75,15.75,15.75,20
VIZ14,2014-09-25 07:00,25,15.75,15.84,15.74,15.84,182
VIZ14,2014-09-25 07:30,25,15.83,15.86,15.77,15.86,209
VIZ14,2014-09-25 08:00,25,15.88,15.88,15.83,15.85,165
VIZ14,2014-09-25 08:30,25,15.87,16.15,15.85,16.14,3497
VIZ14,2014-09-25 09:00,25,16.14,16.28,16.05,16.15,3164
VIZ14,2014-09-25 09:30,25,16.2,16.45,16.15,16.19,4715
VIZ14,2014-09-25 10:00,25,16.15,16.33,16.14,16.16,2881
VIZ14,2014-09-25 10:30,25,16.18,16.35,16.17,16.35,1658
VIZ14,2014-09-25 11:00,25,16.31,16.44,16.27,16.42,996
VIZ14,2014-09-25 11:30,25,16.42,16.45,16.35,16.4,819
VIZ14,2014-09-25 12:00,25,16.39,16.48,16.32,16.35,1100
VIZ14,2014-09-25 12:30,25,16.34,16.6,16.33,16.47,1431
VIZ14,2014-09-25 13:00,25,16.47,16.55,16.37,16.38,1000
VIZ14,2014-09-25 13:30,25,16.4,16.45,16.2,16.33,881
VIZ14,2014-09-25 14:00,25,16.35,16.45,16.3,16.41,1311
VIZ14,2014-09-25 14:30,25,16.41,16.45,16.28,16.45,2658
VIZ14,2014-09-25 15:00,25,16.4,16.48,16.2,16.35,5466
VIZ14,2014-09-25 15:30,26,16.32,16.34,16.3,16.32,288
VIZ14,2014-09-25 16:00,26,16.32,16.32,16.32,16.32,15
VIZ14,2014-09-25 16:30,26,16.32,16.32,16.3,16.3,13
VIZ14,2014-09-25 17:00,26,16.32,16.35,16.3,16.3,33
VIZ14,2014-09-25 17:30,26,16.32,16.35,16.32,16.35,3
VIZ14,2014-09-25 18:00,26,16.3,16.3,16.3,16.3,19
VIZ14,2014-09-25 18:30,26,16.3,16.35,16.3,16.3,20
VIZ14,2014-09-25 19:00,26,16.27,16.3,16.27,16.3,3
VIZ14,2014-09-25 20:00,26,16.28,16.28,16.28,16.28,6
VIZ14,2014-09-25 20:30,26,16.25,16.28,16.25,16.28,6
VIZ14,2014-09-26 00:00,26,16.35,16.35,16.35,16.35,2
VIZ14,2014-09-26 01:00,26,16.28,16.28,16.28,16.28,85
VIZ14,2014-09-26 01:30,26,16.28,16.28,16.28,16.28,1
VIZ14,2014-09-26 02:00,26,16.35,16.35,16.32,16.35,62
VIZ14,2014-09-26 02:30,26,16.35,16.35,16.3,16.3,21
VIZ14,2014-09-26 03:00,26,16.35,16.35,16.3,16.3,12
VIZ14,2014-09-26 03:30,26,16.32,16.32,16.32,16.32,15
VIZ14,2014-09-26 04:00,26,16.3,16.3,16.2,16.25,70
VIZ14,2014-09-26 04:30,26,16.21,16.25,16.21,16.25,6
VIZ14,2014-09-26 05:00,26,16.2,16.26,16.2,16.25,58
VIZ14,2014-09-26 06:00,26,16.23,16.26,16.23,16.23,15
VIZ14,2014-09-26 06:30,26,16.24,16.24,16.18,16.22,136
VIZ14,2014-09-26 07:00,26,16.23,16.24,16.1,16.12,168
VIZ14,2014-09-26 07:30,26,16.15,16.28,16.14,16.28,196
VIZ14,2014-09-26 08:00,26,16.28,16.39,16.25,16.3,852
VIZ14,2014-09-26 08:30,26,16.3,16.4,16.19,16.3,2244
VIZ14,2014-09-26 09:00,26,16.3,16.33,16.14,16.23,2653
VIZ14,2014-09-26 09:30,26,16.23,16.25,16.1,16.15,1097
VIZ14,2014-09-26 10:00,26,16.15,16.28,16.1,16.25,880
VIZ14,2014-09-26 10:30,26,16.22,16.3,16.22,16.23,743
VIZ14,2014-09-26 11:00,26,16.24,16.28,16.22,16.23,282
VIZ14,2014-09-26 11:30,26,16.23,16.3,16.2,16.27,561
VIZ14,2014-09-26 12:00,26,16.27,16.27,16.17,16.18,905
VIZ14,2014-09-26 12:30,26,16.2,16.23,16.13,16.15,775
VIZ14,2014-09-26 13:00,26,16.15,16.15,15.95,16,1958
VIZ14,2014-09-26 13:30,26,16,16.03,15.9,16.03,1254
VIZ14,2014-09-26 14:00,26,16.03,16.1,15.98,16.05,796
VIZ14,2014-09-26 14:30,26,16.03,16.13,16,16.1,1070
VIZ14,2014-09-26 15:00,26,16.1,16.15,16.05,16.1,1485
VIZ14,2014-09-28 17:00,29,16.14,16.15,16.14,16.14,33
VIZ14,2014-09-28 17:30,29,16.15,16.15,16.15,16.15,1
VIZ14,2014-09-28 18:00,29,16.16,16.17,16.16,16.17,4
VIZ14,2014-09-28 19:00,29,16.2,16.2,16.2,16.2,5
VIZ14,2014-09-28 19:30,29,16.2,16.2,16.19,16.19,15
VIZ14,2014-09-28 20:00,29,16.19,16.2,16.19,16.2,8
VIZ14,2014-09-28 20:30,29,16.17,16.19,16.14,16.14,24
VIZ14,2014-09-28 21:00,29,16.2,16.25,16.18,16.25,20
VIZ14,2014-09-28 23:00,29,16.23,16.25,16.23,16.25,18
VIZ14,2014-09-28 23:30,29,16.25,16.25,16.25,16.25,1
VIZ14,2014-09-29 00:00,29,16.2,16.24,16.2,16.24,6
VIZ14,2014-09-29 00:30,29,16.28,16.32,16.28,16.3,20
VIZ14,2014-09-29 01:00,29,16.24,16.24,16.21,16.23,24
VIZ14,2014-09-29 02:00,29,16.3,16.3,16.3,16.3,35
VIZ14,2014-09-29 02:30,29,16.27,16.4,16.27,16.38,374
VIZ14,2014-09-29 03:00,29,16.36,16.4,16.35,16.37,143
VIZ14,2014-09-29 03:30,29,16.35,16.37,16.33,16.37,177
VIZ14,2014-09-29 04:00,29,16.4,16.4,16.33,16.38,241
VIZ14,2014-09-29 04:30,29,16.4,16.4,16.37,16.39,107
VIZ14,2014-09-29 05:00,29,16.37,16.39,16.37,16.39,17
VIZ14,2014-09-29 05:30,29,16.4,16.52,16.38,16.49,183
VIZ14,2014-09-29 06:00,29,16.48,16.53,16.47,16.5,64
VIZ14,2014-09-29 06:30,29,16.47,16.5,16.4,16.4,103
VIZ14,2014-09-29 07:00,29,16.4,16.42,16.37,16.37,163
VIZ14,2014-09-29 07:30,29,16.37,16.6,16.37,16.58,1025
VIZ14,2014-09-29 08:00,29,16.58,16.7,16.57,16.68,1551
VIZ14,2014-09-29 08:30,29,16.65,16.75,16.51,16.58,3349
VIZ14,2014-09-29 09:00,29,16.6,16.63,16.35,16.48,1856
VIZ14,2014-09-29 09:30,29,16.5,16.5,16.32,16.45,1124
VIZ14,2014-09-29 10:00,29,16.45,16.45,16.28,16.35,2408
VIZ14,2014-09-29 10:30,29,16.35,16.4,16.33,16.33,180
VIZ14,2014-09-29 11:00,29,16.35,16.55,16.35,16.52,487
VIZ14,2014-09-29 11:30,29,16.55,16.65,16.5,16.58,1258
VIZ14,2014-09-29 12:00,29,16.6,16.65,16.5,16.6,736
VIZ14,2014-09-29 12:30,29,16.58,16.7,16.54,16.68,1044
VIZ14,2014-09-29 13:00,29,16.7,16.8,16.63,16.79,1365
VIZ14,2014-09-29 13:30,29,16.77,16.85,16.68,16.7,914
VIZ14,2014-09-29 14:00,29,16.7,16.72,16.5,16.55,1558
VIZ14,2014-09-29 14:30,29,16.55,16.65,16.5,16.61,1663
VIZ14,2014-09-29 15:00,29,16.6,16.75,16.6,16.75,1506
VIZ14,2014-09-29 15:30,30,16.75,16.77,16.7,16.75,363
VIZ14,2014-09-29 16:00,30,16.75,16.8,16.75,16.76,31
VIZ14,2014-09-29 16:30,30,16.76,16.76,16.76,16.76,1
VIZ14,2014-09-29 17:00,30,16.75,16.75,16.74,16.74,5
VIZ14,2014-09-29 18:00,30,16.74,16.74,16.74,16.74,5
VIZ14,2014-09-29 18:30,30,16.72,16.75,16.72,16.72,3
VIZ14,2014-09-29 19:00,30,16.75,16.75,16.73,16.73,40
VIZ14,2014-09-29 19:30,30,16.73,16.73,16.73,16.73,1
VIZ14,2014-09-29 20:00,30,16.73,16.73,16.73,16.73,2
VIZ14,2014-09-29 20:30,30,16.75,16.75,16.75,16.75,1
VIZ14,2014-09-29 21:00,30,16.75,16.77,16.75,16.77,6
VIZ14,2014-09-29 22:00,30,16.77,16.79,16.77,16.79,5
VIZ14,2014-09-30 00:30,30,16.74,16.74,16.74,16.74,11
VIZ14,2014-09-30 01:00,30,16.74,16.75,16.73,16.73,19
VIZ14,2014-09-30 01:30,30,16.71,16.71,16.66,16.66,65
VIZ14,2014-09-30 02:00,30,16.7,16.7,16.6,16.65,67
VIZ14,2014-09-30 02:30,30,16.65,16.65,16.64,16.64,42
VIZ14,2014-09-30 03:00,30,16.64,16.65,16.6,16.65,25
VIZ14,2014-09-30 03:30,30,16.65,16.65,16.65,16.65,14
VIZ14,2014-09-30 04:00,30,16.62,16.64,16.5,16.5,121
VIZ14,2014-09-30 04:30,30,16.55,16.55,16.5,16.55,15
VIZ14,2014-09-30 05:00,30,16.55,16.55,16.5,16.55,26
VIZ14,2014-09-30 05:30,30,16.5,16.55,16.5,16.52,63
VIZ14,2014-09-30 06:00,30,16.5,16.52,16.49,16.5,111
VIZ14,2014-09-30 06:30,30,16.5,16.52,16.46,16.49,87
VIZ14,2014-09-30 07:00,30,16.5,16.5,16.45,16.48,122
VIZ14,2014-09-30 07:30,30,16.45,16.59,16.45,16.59,321
VIZ14,2014-09-30 08:00,30,16.58,16.69,16.55,16.6,809
VIZ14,2014-09-30 08:30,30,16.65,16.8,16.55,16.72,1640
VIZ14,2014-09-30 09:00,30,16.75,16.83,16.65,16.7,1578
VIZ14,2014-09-30 09:30,30,16.67,16.67,16.45,16.51,1038
VIZ14,2014-09-30 10:00,30,16.51,16.55,16.42,16.47,1122
VIZ14,2014-09-30 10:30,30,16.47,16.6,16.47,16.56,353
VIZ14,2014-09-30 11:00,30,16.56,16.7,16.53,16.69,609
VIZ14,2014-09-30 11:30,30,16.7,16.85,16.66,16.79,1464
VIZ14,2014-09-30 12:00,30,16.76,16.83,16.65,16.8,541
VIZ14,2014-09-30 12:30,30,16.8,16.88,16.75,16.77,689
VIZ14,2014-09-30 13:00,30,16.78,16.87,16.77,16.77,799
VIZ14,2014-09-30 13:30,30,16.79,16.83,16.73,16.8,657
VIZ14,2014-09-30 14:00,30,16.85,16.87,16.7,16.75,800
VIZ14,2014-09-30 14:30,30,16.72,16.8,16.66,16.78,1026
VIZ14,2014-09-30 15:00,30,16.8,16.85,16.75,16.8,839
VIZ14,2014-09-30 15:30,1,16.8,16.85,16.79,16.85,100
VIZ14,2014-09-30 16:00,1,16.85,16.9,16.84,16.87,125
VIZ14,2014-09-30 16:30,1,16.87,16.88,16.86,16.88,43
VIZ14,2014-09-30 17:00,1,16.85,16.85,16.85,16.85,1
VIZ14,2014-09-30 17:30,1,16.8,16.85,16.8,16.85,69
VIZ14,2014-09-30 18:00,1,16.85,16.85,16.85,16.85,10
VIZ14,2014-09-30 19:00,1,16.85,16.9,16.85,16.9,26
VIZ14,2014-09-30 20:00,1,16.85,16.85,16.85,16.85,12
VIZ14,2014-09-30 20:30,1,16.84,16.84,16.84,16.84,2
VIZ14,2014-09-30 21:00,1,16.8,16.8,16.8,16.8,11
VIZ14,2014-09-30 22:00,1,16.75,16.79,16.75,16.77,9
VIZ14,2014-09-30 22:30,1,16.75,16.75,16.75,16.75,10
VIZ14,2014-10-01 00:30,1,16.8,16.8,16.8,16.8,2
VIZ14,2014-10-01 01:00,1,16.8,16.8,16.8,16.8,16
VIZ14,2014-10-01 01:30,1,16.8,16.9,16.77,16.8,170
VIZ14,2014-10-01 02:00,1,16.75,16.77,16.65,16.7,82
VIZ14,2014-10-01 02:30,1,16.7,16.77,16.66,16.77,61
VIZ14,2014-10-01 03:00,1,16.77,16.8,16.71,16.71,52
VIZ14,2014-10-01 03:30,1,16.75,16.75,16.69,16.69,35
VIZ14,2014-10-01 04:00,1,16.65,16.7,16.65,16.69,65
VIZ14,2014-10-01 04:30,1,16.65,16.74,16.65,16.74,74
VIZ14,2014-10-01 05:00,1,16.7,16.7,16.69,16.69,32
VIZ14,2014-10-01 05:30,1,16.7,16.72,16.7,16.7,43
VIZ14,2014-10-01 06:00,1,16.7,16.74,16.69,16.7,91
VIZ14,2014-10-01 06:30,1,16.7,16.86,16.7,16.85,207
VIZ14,2014-10-01 07:00,1,16.8,16.9,16.8,16.85,624
VIZ14,2014-10-01 07:30,1,16.85,16.88,16.8,16.8,177
VIZ14,2014-10-01 08:00,1,16.82,16.84,16.75,16.79,131
VIZ14,2014-10-01 08:30,1,16.75,17.09,16.73,17,3602
VIZ14,2014-10-01 09:00,1,17,17.15,16.99,17,1677
VIZ14,2014-10-01 09:30,1,17,17.09,16.92,16.93,1625
VIZ14,2014-10-01 10:00,1,16.95,17,16.85,16.97,1326
VIZ14,2014-10-01 10:30,1,17,17.03,16.95,17,926
VIZ14,2014-10-01 11:00,1,17.03,17.09,16.96,17,1005
VIZ14,2014-10-01 11:30,1,17.04,17.14,17.02,17.12,1104
VIZ14,2014-10-01 12:00,1,17.13,17.19,17.1,17.12,704
VIZ14,2014-10-01 12:30,1,17.1,17.35,17.09,17.3,1727
VIZ14,2014-10-01 13:00,1,17.35,17.35,17.1,17.17,2181
VIZ14,2014-10-01 13:30,1,17.15,17.27,17.14,17.25,448
VIZ14,2014-10-01 14:00,1,17.25,17.37,17.25,17.28,1025
VIZ14,2014-10-01 14:30,1,17.28,17.3,17.2,17.22,869
VIZ14,2014-10-01 15:00,1,17.2,17.25,17.1,17.2,2370
VIZ14,2014-10-01 15:30,2,17.2,17.2,17.13,17.18,300
VIZ14,2014-10-01 16:00,2,17.15,17.17,17.1,17.17,68
VIZ14,2014-10-01 16:30,2,17.17,17.17,17.17,17.17,5
VIZ14,2014-10-01 18:00,2,17.2,17.2,17.18,17.2,5
VIZ14,2014-10-01 19:00,2,17.15,17.15,17.15,17.15,1
VIZ14,2014-10-01 19:30,2,17.15,17.15,17.15,17.15,1
VIZ14,2014-10-01 20:00,2,17.15,17.15,17.15,17.15,3
VIZ14,2014-10-01 21:00,2,17.12,17.12,17.12,17.12,10
VIZ14,2014-10-01 22:00,2,17.1,17.1,17.1,17.1,2
VIZ14,2014-10-02 02:00,2,17.1,17.15,17.05,17.15,23
VIZ14,2014-10-02 02:30,2,17.2,17.2,17.12,17.14,70
VIZ14,2014-10-02 03:00,2,17.15,17.2,17.12,17.2,71
VIZ14,2014-10-02 03:30,2,17.18,17.25,17.18,17.22,54
VIZ14,2014-10-02 04:00,2,17.2,17.2,17.17,17.18,34
VIZ14,2014-10-02 04:30,2,17.15,17.15,17.1,17.1,12
VIZ14,2014-10-02 05:00,2,17.1,17.13,17.08,17.1,66
VIZ14,2014-10-02 05:30,2,17.1,17.1,17.05,17.07,48
VIZ14,2014-10-02 06:00,2,17.07,17.07,17,17,191
VIZ14,2014-10-02 06:30,2,16.99,17,16.95,17,197
VIZ14,2014-10-02 07:00,2,16.97,17,16.95,17,99
VIZ14,2014-10-02 07:30,2,16.95,17.02,16.9,16.95,785
VIZ14,2014-10-02 08:00,2,17,17.18,16.98,17.1,476
VIZ14,2014-10-02 08:30,2,17.13,17.15,16.89,17,1988
VIZ14,2014-10-02 09:00,2,16.98,17.12,16.97,17.1,1396
VIZ14,2014-10-02 09:30,2,17.1,17.3,17.08,17.29,1839
VIZ14,2014-10-02 10:00,2,17.3,17.3,17.18,17.27,765
VIZ14,2014-10-02 10:30,2,17.26,17.45,17.24,17.25,1843
VIZ14,2014-10-02 11:00,2,17.22,17.27,17.17,17.2,651
VIZ14,2014-10-02 11:30,2,17.17,17.25,17.03,17.04,989
VIZ14,2014-10-02 12:00,2,17.04,17.08,16.76,16.8,1888
VIZ14,2014-10-02 12:30,2,16.79,16.95,16.76,16.85,1111
VIZ14,2014-10-02 13:00,2,16.87,16.89,16.74,16.78,728
VIZ14,2014-10-02 13:30,2,16.8,16.88,16.75,16.79,1009
VIZ14,2014-10-02 14:00,2,16.8,16.93,16.79,16.92,764
VIZ14,2014-10-02 14:30,2,16.92,17.02,16.9,16.98,1549
VIZ14,2014-10-02 15:00,2,16.98,17.03,16.95,17.03,1381
VIZ14,2014-10-02 15:30,3,17,17.01,16.98,16.99,40
VIZ14,2014-10-02 16:00,3,16.98,17,16.98,16.98,54
VIZ14,2014-10-02 17:00,3,17,17.05,16.99,17,67
VIZ14,2014-10-02 17:30,3,17.01,17.05,17.01,17.05,15
VIZ14,2014-10-02 18:00,3,17.05,17.13,17.02,17.06,84
VIZ14,2014-10-02 18:30,3,17.04,17.04,17,17.02,5
VIZ14,2014-10-02 19:00,3,16.98,16.98,16.87,16.89,64
VIZ14,2014-10-02 20:00,3,16.9,16.9,16.9,16.9,1
VIZ14,2014-10-02 22:00,3,16.88,16.88,16.88,16.88,1
VIZ14,2014-10-02 23:00,3,16.88,16.88,16.88,16.88,2
VIZ14,2014-10-02 23:30,3,16.88,16.88,16.88,16.88,16
VIZ14,2014-10-03 00:30,3,16.85,16.87,16.78,16.8,37
VIZ14,2014-10-03 01:00,3,16.77,16.77,16.72,16.72,18
VIZ14,2014-10-03 01:30,3,16.7,16.78,16.7,16.78,11
VIZ14,2014-10-03 02:00,3,16.8,16.9,16.8,16.86,66
VIZ14,2014-10-03 02:30,3,16.81,16.9,16.79,16.87,178
VIZ14,2014-10-03 03:00,3,16.88,16.88,16.82,16.82,52
VIZ14,2014-10-03 03:30,3,16.8,16.8,16.77,16.79,42
VIZ14,2014-10-03 04:00,3,16.8,16.84,16.8,16.8,46
VIZ14,2014-10-03 04:30,3,16.77,16.9,16.77,16.9,32
VIZ14,2014-10-03 05:00,3,16.87,16.87,16.87,16.87,1
VIZ14,2014-10-03 05:30,3,16.9,16.9,16.86,16.88,24
VIZ14,2014-10-03 06:00,3,16.85,16.9,16.85,16.87,33
VIZ14,2014-10-03 06:30,3,16.85,16.87,16.77,16.77,212
VIZ14,2014-10-03 07:00,3,16.77,16.77,16.56,16.58,944
VIZ14,2014-10-03 07:30,3,16.59,16.7,16.5,16.65,1048
VIZ14,2014-10-03 08:00,3,16.6,16.6,16.5,16.56,337
VIZ14,2014-10-03 08:30,3,16.55,16.65,16.4,16.45,4077
VIZ14,2014-10-03 09:00,3,16.45,16.57,16.34,16.54,1989
VIZ14,2014-10-03 09:30,3,16.55,16.59,16.4,16.43,1615
VIZ14,2014-10-03 10:00,3,16.43,16.48,16.3,16.4,1327
VIZ14,2014-10-03 10:30,3,16.36,16.45,16.35,16.37,490
VIZ14,2014-10-03 11:00,3,16.39,16.4,16.27,16.29,1162
VIZ14,2014-10-03 11:30,3,16.25,16.27,16.1,16.16,1772
VIZ14,2014-10-03 12:00,3,16.17,16.29,16.16,16.26,1074
VIZ14,2014-10-03 12:30,3,16.26,16.33,16.25,16.25,518
VIZ14,2014-10-03 13:00,3,16.27,16.28,16.19,16.21,394
VIZ14,2014-10-03 13:30,3,16.2,16.25,16.16,16.24,407
VIZ14,2014-10-03 14:00,3,16.25,16.3,16.21,16.24,1999
VIZ14,2014-10-03 14:30,3,16.25,16.3,16.18,16.28,2391
VIZ14,2014-10-03 15:00,3,16.3,16.3,16.1,16.14,2664
VIZ14,2014-10-05 17:00,6,16.22,16.34,16.15,16.16,283
VIZ14,2014-10-05 17:30,6,16.17,16.2,16.16,16.16,16
VIZ14,2014-10-05 18:00,6,16.15,16.15,16.15,16.15,12
VIZ14,2014-10-05 18:30,6,16.15,16.15,16.12,16.12,17
VIZ14,2014-10-05 20:00,6,16.13,16.13,16.13,16.13,2
VIZ14,2014-10-05 20:30,6,16.12,16.12,16.1,16.1,20
VIZ14,2014-10-05 21:30,6,16.1,16.1,16.1,16.1,2
VIZ14,2014-10-06 00:00,6,16.09,16.09,16.09,16.09,22
VIZ14,2014-10-06 01:00,6,16,16.02,15.97,16,21
VIZ14,2014-10-06 01:30,6,16,16.02,15.97,16.02,8
VIZ14,2014-10-06 02:00,6,16.04,16.05,16,16.05,48
VIZ14,2014-10-06 02:30,6,16.05,16.1,15.99,16,96
VIZ14,2014-10-06 03:00,6,16,16,15.95,15.98,105
VIZ14,2014-10-06 03:30,6,16,16.1,16,16.1,127
VIZ14,2014-10-06 04:00,6,16.05,16.1,16.05,16.1,145
VIZ14,2014-10-06 04:30,6,16.07,16.15,16.07,16.15,85
VIZ14,2014-10-06 05:00,6,16.1,16.1,16.1,16.1,18
VIZ14,2014-10-06 05:30,6,16.1,16.1,16.05,16.05,63
VIZ14,2014-10-06 06:30,6,16.05,16.08,16.05,16.05,63
VIZ14,2014-10-06 07:00,6,16.03,16.05,15.95,15.97,325
VIZ14,2014-10-06 07:30,6,15.95,15.97,15.88,15.97,462
VIZ14,2014-10-06 08:00,6,15.95,16,15.9,15.97,161
VIZ14,2014-10-06 08:30,6,15.95,16,15.88,15.9,1480
VIZ14,2014-10-06 09:00,6,15.95,16.1,15.88,16.1,1323
VIZ14,2014-10-06 09:30,6,16.07,16.2,15.98,16.15,1724
VIZ14,2014-10-06 10:00,6,16.15,16.22,16.08,16.2,868
VIZ14,2014-10-06 10:30,6,16.2,16.45,16.14,16.35,1759
VIZ14,2014-10-06 11:00,6,16.35,16.35,16.27,16.35,564
VIZ14,2014-10-06 11:30,6,16.37,16.55,16.33,16.45,1006
VIZ14,2014-10-06 12:00,6,16.45,16.5,16.26,16.27,621
VIZ14,2014-10-06 12:30,6,16.27,16.4,16.25,16.3,979
VIZ14,2014-10-06 13:00,6,16.3,16.4,16.22,16.27,1823
VIZ14,2014-10-06 13:30,6,16.3,16.35,16.25,16.35,541
VIZ14,2014-10-06 14:00,6,16.32,16.4,16.3,16.35,616
VIZ14,2014-10-06 14:30,6,16.35,16.45,16.35,16.45,705
VIZ14,2014-10-06 15:00,6,16.4,16.49,16.38,16.48,1937
VIZ14,2014-10-06 15:30,7,16.5,16.54,16.47,16.53,237
VIZ14,2014-10-06 16:00,7,16.5,16.53,16.5,16.5,158
VIZ14,2014-10-06 17:00,7,16.54,16.58,16.5,16.51,250
VIZ14,2014-10-06 18:00,7,16.5,16.52,16.5,16.52,46
VIZ14,2014-10-06 18:30,7,16.55,16.57,16.5,16.52,123
VIZ14,2014-10-06 19:30,7,16.5,16.5,16.5,16.5,10
VIZ14,2014-10-06 20:00,7,16.52,16.52,16.52,16.52,1
VIZ14,2014-10-06 20:30,7,16.5,16.5,16.5,16.5,4
VIZ14,2014-10-06 21:00,7,16.5,16.5,16.5,16.5,2
VIZ14,2014-10-06 22:30,7,16.5,16.52,16.5,16.52,21
VIZ14,2014-10-06 23:00,7,16.5,16.5,16.5,16.5,2
VIZ14,2014-10-06 23:30,7,16.5,16.5,16.5,16.5,2
VIZ14,2014-10-07 00:30,7,16.5,16.54,16.5,16.54,23
VIZ14,2014-10-07 01:30,7,16.54,16.54,16.45,16.47,257
VIZ14,2014-10-07 02:00,7,16.5,16.62,16.5,16.52,101
VIZ14,2014-10-07 02:30,7,16.55,16.65,16.55,16.6,93
VIZ14,2014-10-07 03:00,7,16.6,16.63,16.6,16.6,23
VIZ14,2014-10-07 03:30,7,16.6,16.7,16.6,16.65,66
VIZ14,2014-10-07 04:00,7,16.7,16.7,16.64,16.64,118
VIZ14,2014-10-07 04:30,7,16.63,16.63,16.63,16.63,2
VIZ14,2014-10-07 05:00,7,16.65,16.65,16.65,16.65,12
VIZ14,2014-10-07 05:30,7,16.63,16.63,16.63,16.63,4
VIZ14,2014-10-07 06:00,7,16.65,16.65,16.65,16.65,14
VIZ14,2014-10-07 06:30,7,16.65,16.65,16.58,16.58,17
VIZ14,2014-10-07 07:00,7,16.57,16.6,16.54,16.55,104
VIZ14,2014-10-07 07:30,7,16.55,16.6,16.54,16.56,106
VIZ14,2014-10-07 08:00,7,16.55,16.73,16.55,16.73,282
VIZ14,2014-10-07 08:30,7,16.7,16.93,16.65,16.8,2874
VIZ14,2014-10-07 09:00,7,16.8,16.86,16.7,16.72,2501
VIZ14,2014-10-07 09:30,7,16.7,16.85,16.63,16.82,1886
VIZ14,2014-10-07 10:00,7,16.85,16.94,16.81,16.88,766
VIZ14,2014-10-07 10:30,7,16.9,16.9,16.76,16.83,672
VIZ14,2014-10-07 11:00,7,16.81,16.82,16.67,16.72,575
VIZ14,2014-10-07 11:30,7,16.73,16.85,16.69,16.76,244
VIZ14,2014-10-07 12:00,7,16.8,16.9,16.75,16.77,324
VIZ14,2014-10-07 12:30,7,16.77,16.9,16.77,16.85,428
VIZ14,2014-10-07 13:00,7,16.89,17,16.85,16.95,695
VIZ14,2014-10-07 13:30,7,16.98,17.05,16.94,17.02,1467
VIZ14,2014-10-07 14:00,7,17.04,17.25,16.98,17.15,1583
VIZ14,2014-10-07 14:30,7,17.15,17.27,17.07,17.19,4085
VIZ14,2014-10-07 15:00,7,17.15,17.31,17.14,17.3,4598
VIZ14,2014-10-07 15:30,8,17.3,17.39,17.28,17.37,476
VIZ14,2014-10-07 16:00,8,17.39,17.39,17.38,17.38,41
VIZ14,2014-10-07 16:30,8,17.39,17.4,17.35,17.35,40
VIZ14,2014-10-07 17:00,8,17.3,17.32,17.3,17.32,27
VIZ14,2014-10-07 18:30,8,17.3,17.31,17.3,17.31,2
VIZ14,2014-10-07 19:00,8,17.3,17.3,17.3,17.3,6
VIZ14,2014-10-07 19:30,8,17.25,17.29,17.25,17.29,7
VIZ14,2014-10-07 20:30,8,17.2,17.26,17.2,17.25,22
VIZ14,2014-10-07 21:00,8,17.26,17.26,17.26,17.26,3
VIZ14,2014-10-07 21:30,8,17.3,17.3,17.25,17.25,3
VIZ14,2014-10-07 22:00,8,17.3,17.3,17.27,17.27,37
VIZ14,2014-10-07 22:30,8,17.26,17.26,17.26,17.26,3
VIZ14,2014-10-08 00:00,8,17.3,17.3,17.3,17.3,6
VIZ14,2014-10-08 00:30,8,17.2,17.25,17.2,17.25,2
VIZ14,2014-10-08 02:00,8,17.2,17.2,17.15,17.15,44
VIZ14,2014-10-08 02:30,8,17.15,17.2,17.15,17.2,24
VIZ14,2014-10-08 03:00,8,17.2,17.2,17.1,17.14,80
VIZ14,2014-10-08 03:30,8,17.15,17.25,17.15,17.24,69
VIZ14,2014-10-08 04:00,8,17.25,17.28,17.23,17.25,138
VIZ14,2014-10-08 04:30,8,17.25,17.25,17.21,17.23,39
VIZ14,2014-10-08 05:00,8,17.25,17.25,17.25,17.25,10
VIZ14,2014-10-08 05:30,8,17.2,17.2,17.15,17.17,38
VIZ14,2014-10-08 06:00,8,17.13,17.13,17.05,17.07,230
VIZ14,2014-10-08 06:30,8,17.1,17.12,17.05,17.1,126
VIZ14,2014-10-08 07:00,8,17.1,17.18,17.1,17.15,449
VIZ14,2014-10-08 07:30,8,17.1,17.28,17.1,17.25,1061
VIZ14,2014-10-08 08:00,8,17.25,17.3,17.2,17.3,462
VIZ14,2014-10-08 08:30,8,17.3,17.32,17.05,17.27,2376
VIZ14,2014-10-08 09:00,8,17.25,17.34,17.08,17.12,2015
VIZ14,2014-10-08 09:30,8,17.1,17.35,17.1,17.25,1814
VIZ14,2014-10-08 10:00,8,17.28,17.35,17.03,17.05,2602
VIZ14,2014-10-08 10:30,8,17.05,17.1,16.93,16.97,819
VIZ14,2014-10-08 11:00,8,16.95,16.96,16.8,16.91,1534
VIZ14,2014-10-08 11:30,8,16.94,16.98,16.85,16.91,1797
VIZ14,2014-10-08 12:00,8,16.93,16.95,16.8,16.85,972
VIZ14,2014-10-08 12:30,8,16.85,16.89,16.7,16.79,1119
VIZ14,2014-10-08 13:00,8,16.77,16.77,16.4,16.45,2079
VIZ14,2014-10-08 13:30,8,16.45,16.5,16.32,16.47,1521
VIZ14,2014-10-08 14:00,8,16.4,16.42,16.15,16.18,1781
VIZ14,2014-10-08 14:30,8,16.17,16.25,16.1,16.15,2915
VIZ14,2014-10-08 15:00,8,16.18,16.18,16,16,3283
VIZ14,2014-10-08 15:30,9,16.05,16.09,16.01,16.02,643
VIZ14,2014-10-08 16:00,9,16.02,16.06,16.02,16.06,218
VIZ14,2014-10-08 17:00,9,16.04,16.04,16.04,16.04,28
VIZ14,2014-10-08 17:30,9,16.05,16.05,16.05,16.05,11
VIZ14,2014-10-08 18:00,9,16.05,16.1,16.02,16.08,22
VIZ14,2014-10-08 18:30,9,16.1,16.1,16.1,16.1,1
VIZ14,2014-10-08 19:00,9,16.1,16.11,16.1,16.1,29
VIZ14,2014-10-08 20:00,9,16.05,16.1,16.04,16.07,28
VIZ14,2014-10-08 20:30,9,15.98,16,15.98,15.98,17
VIZ14,2014-10-08 21:00,9,16,16.03,16,16.03,4
VIZ14,2014-10-08 21:30,9,16,16,15.97,16,34
VIZ14,2014-10-08 22:30,9,16,16,16,16,3
VIZ14,2014-10-08 23:00,9,16,16.05,16,16.05,3
VIZ14,2014-10-08 23:30,9,16.04,16.05,16,16.02,13
VIZ14,2014-10-09 00:30,9,16.06,16.07,16.06,16.06,9
VIZ14,2014-10-09 01:00,9,16.1,16.12,16.1,16.1,4
VIZ14,2014-10-09 01:30,9,16.1,16.1,16.1,16.1,1
VIZ14,2014-10-09 02:00,9,16.15,16.16,16.07,16.11,376
VIZ14,2014-10-09 02:30,9,16.1,16.15,16.05,16.07,186
VIZ14,2014-10-09 03:00,9,16.05,16.08,16.05,16.05,27
VIZ14,2014-10-09 03:30,9,16.05,16.05,16.01,16.03,179
VIZ14,2014-10-09 04:00,9,16.05,16.1,16.05,16.05,64
VIZ14,2014-10-09 04:30,9,16.05,16.08,16.03,16.05,66
VIZ14,2014-10-09 05:00,9,16.03,16.1,16.03,16.08,53
VIZ14,2014-10-09 05:30,9,16.1,16.15,16.1,16.15,243
VIZ14,2014-10-09 06:00,9,16.13,16.25,16.13,16.22,120
VIZ14,2014-10-09 06:30,9,16.23,16.38,16.23,16.34,675
VIZ14,2014-10-09 07:00,9,16.3,16.37,16.29,16.3,242
VIZ14,2014-10-09 07:30,9,16.3,16.3,16.18,16.28,120
VIZ14,2014-10-09 08:00,9,16.28,16.33,16.27,16.3,315
VIZ14,2014-10-09 08:30,9,16.28,16.52,16.2,16.5,3398
VIZ14,2014-10-09 09:00,9,16.45,16.48,16.24,16.32,1857
VIZ14,2014-10-09 09:30,9,16.34,16.6,16.33,16.38,3806
VIZ14,2014-10-09 10:00,9,16.4,16.49,16.32,16.45,1940
VIZ14,2014-10-09 10:30,9,16.5,16.8,16.47,16.65,2529
VIZ14,2014-10-09 11:00,9,16.65,17.08,16.6,17.02,2133
VIZ14,2014-10-09 11:30,9,17.05,17.1,16.79,16.8,2178
VIZ14,2014-10-09 12:00,9,16.78,17.15,16.78,16.92,3370
VIZ14,2014-10-09 12:30,9,16.94,17.1,16.75,17.01,1802
VIZ14,2014-10-09 13:00,9,17.05,17.15,16.95,17.05,2277
VIZ14,2014-10-09 13:30,9,17.05,17.09,16.88,17.07,1793
VIZ14,2014-10-09 14:00,9,17.05,17.09,16.9,17.02,2123
VIZ14,2014-10-09 14:30,9,16.98,17.05,16.83,17,2249
VIZ14,2014-10-09 15:00,9,17.03,17.1,16.95,17.05,2189
VIZ14,2014-10-09 15:30,10,17.05,17.3,17.03,17.2,908
VIZ14,2014-10-09 16:00,10,17.2,17.21,17.13,17.18,52
VIZ14,2014-10-09 16:30,10,17.17,17.25,17.17,17.2,7
VIZ14,2014-10-09 17:00,10,17.18,17.18,17.18,17.18,6
VIZ14,2014-10-09 17:30,10,17.1,17.15,17.1,17.1,64
VIZ14,2014-10-09 18:00,10,17.15,17.15,17.05,17.1,71
VIZ14,2014-10-09 18:30,10,17.1,17.2,17.05,17.1,43
VIZ14,2014-10-09 19:00,10,17.08,17.08,16.95,16.99,54
VIZ14,2014-10-09 19:30,10,16.98,17.04,16.95,17,31
VIZ14,2014-10-09 20:00,10,17,17.01,16.95,16.95,14
VIZ14,2014-10-09 20:30,10,16.95,16.98,16.93,16.93,9
VIZ14,2014-10-09 21:00,10,16.95,16.96,16.92,16.92,10
VIZ14,2014-10-09 22:30,10,17,17.02,17,17.02,22
VIZ14,2014-10-10 00:00,10,17,17.04,17,17,7
VIZ14,2014-10-10 00:30,10,17,17.1,17,17.05,51
VIZ14,2014-10-10 01:00,10,17,17.02,16.95,16.95,77
VIZ14,2014-10-10 01:30,10,16.95,16.96,16.85,16.93,139
VIZ14,2014-10-10 02:00,10,16.9,16.92,16.75,16.8,227
VIZ14,2014-10-10 02:30,10,16.8,16.8,16.69,16.73,281
VIZ14,2014-10-10 03:00,10,16.75,16.88,16.75,16.85,84
VIZ14,2014-10-10 03:30,10,16.85,17,16.8,16.96,256
VIZ14,2014-10-10 04:00,10,16.99,17.2,16.99,17.17,192
VIZ14,2014-10-10 04:30,10,17.15,17.3,17.15,17.3,616
VIZ14,2014-10-10 05:00,10,17.28,17.37,17.28,17.3,62
VIZ14,2014-10-10 05:30,10,17.3,17.3,17.19,17.2,68
VIZ14,2014-10-10 06:00,10,17.2,17.27,17.1,17.1,151
VIZ14,2014-10-10 06:30,10,17.15,17.18,17.05,17.13,84
VIZ14,2014-10-10 07:00,10,17.13,17.29,17.08,17.2,488
VIZ14,2014-10-10 07:30,10,17.19,17.2,16.98,17.05,536
VIZ14,2014-10-10 08:00,10,17.05,17.12,17.05,17.1,418
VIZ14,2014-10-10 08:30,10,17.1,17.27,16.88,17,3995
VIZ14,2014-10-10 09:00,10,17.03,17.6,16.98,17.52,7132
VIZ14,2014-10-10 09:30,10,17.52,17.6,17.22,17.35,5352
VIZ14,2014-10-10 10:00,10,17.35,17.52,17.23,17.44,2211
VIZ14,2014-10-10 10:30,10,17.5,17.54,17.31,17.37,1658
VIZ14,2014-10-10 11:00,10,17.35,17.35,17.11,17.2,2189
VIZ14,2014-10-10 11:30,10,17.2,17.2,16.98,17.15,1763
VIZ14,2014-10-10 12:00,10,17.15,17.45,17.13,17.4,1494
VIZ14,2014-10-10 12:30,10,17.45,17.45,17.23,17.35,1538
VIZ14,2014-10-10 13:00,10,17.33,17.48,17.27,17.43,1223
VIZ14,2014-10-10 13:30,10,17.45,17.65,17.44,17.62,1415
VIZ14,2014-10-10 14:00,10,17.65,17.82,17.6,17.75,2427
VIZ14,2014-10-10 14:30,10,17.75,18.27,17.75,18.2,5112
VIZ14,2014-10-10 15:00,10,18.23,18.5,18,18.45,4582
VIZ14,2014-10-12 17:00,13,18.35,18.75,18.3,18.68,398
VIZ14,2014-10-12 17:30,13,18.72,18.8,18.7,18.8,97
VIZ14,2014-10-12 18:00,13,18.81,18.85,18.76,18.85,170
VIZ14,2014-10-12 18:30,13,18.87,18.9,18.7,18.7,164
VIZ14,2014-10-12 19:00,13,18.75,18.8,18.7,18.74,54
VIZ14,2014-10-12 19:30,13,18.74,18.81,18.73,18.73,112
VIZ14,2014-10-12 20:00,13,18.75,18.75,18.7,18.7,42
VIZ14,2014-10-12 20:30,13,18.7,18.74,18.66,18.74,58
VIZ14,2014-10-12 21:00,13,18.65,18.7,18.58,18.69,201
VIZ14,2014-10-12 21:30,13,18.65,18.71,18.65,18.71,11
VIZ14,2014-10-12 22:00,13,18.72,18.76,18.65,18.73,35
VIZ14,2014-10-12 22:30,13,18.75,18.75,18.67,18.67,3
VIZ14,2014-10-12 23:00,13,18.83,18.83,18.81,18.81,10
VIZ14,2014-10-12 23:30,13,18.75,18.76,18.75,18.75,14
VIZ14,2014-10-13 00:00,13,18.76,18.76,18.7,18.75,10
VIZ14,2014-10-13 00:30,13,18.73,18.77,18.72,18.77,18
VIZ14,2014-10-13 01:00,13,18.75,18.75,18.65,18.65,14
VIZ14,2014-10-13 01:30,13,18.66,18.66,18.6,18.62,86
VIZ14,2014-10-13 02:00,13,18.66,18.66,18.2,18.25,537
VIZ14,2014-10-13 02:30,13,18.25,18.32,18.2,18.2,468
VIZ14,2014-10-13 03:00,13,18.2,18.3,18.1,18.15,230
VIZ14,2014-10-13 03:30,13,18.12,18.12,17.9,17.95,232
VIZ14,2014-10-13 04:00,13,18,18.08,17.95,18,367
VIZ14,2014-10-13 04:30,13,18.05,18.25,18.05,18.15,496
VIZ14,2014-10-13 05:00,13,18.13,18.15,18.03,18.07,209
VIZ14,2014-10-13 05:30,13,18.1,18.1,17.95,17.97,144
VIZ14,2014-10-13 06:00,13,17.95,18.08,17.95,18.07,100
VIZ14,2014-10-13 06:30,13,18.05,18.17,18.03,18.15,262
VIZ14,2014-10-13 07:00,13,18.15,18.2,18.05,18.09,559
VIZ14,2014-10-13 07:30,13,18.05,18.05,17.95,18,570
VIZ14,2014-10-13 08:00,13,18,18.15,18,18.07,405
VIZ14,2014-10-13 08:30,13,18.1,18.5,17.85,18.22,6326
VIZ14,2014-10-13 09:00,13,18.2,18.74,18.09,18.74,4015
VIZ14,2014-10-13 09:30,13,18.75,18.94,18.5,18.6,4229
VIZ14,2014-10-13 10:00,13,18.6,18.7,18.32,18.59,6162
VIZ14,2014-10-13 10:30,13,18.55,18.58,18.14,18.3,4061
VIZ14,2014-10-13 11:00,13,18.33,18.46,18.27,18.29,2379
VIZ14,2014-10-13 11:30,13,18.28,18.28,18,18.2,1472
VIZ14,2014-10-13 12:00,13,18.2,18.42,18.07,18.17,1482
VIZ14,2014-10-13 12:30,13,18.17,18.49,18.15,18.4,1311
VIZ14,2014-10-13 13:00,13,18.4,18.5,18.28,18.33,934
VIZ14,2014-10-13 13:30,13,18.35,18.74,18.35,18.7,1714
VIZ14,2014-10-13 14:00,13,18.7,18.99,18.6,18.87,1998
VIZ14,2014-10-13 14:30,13,18.9,19.71,18.9,19.61,7172
VIZ14,2014-10-13 15:00,13,19.6,20.05,19.59,19.95,7975
VIZ14,2014-10-13 15:30,14,20,20.05,19.9,19.98,879
VIZ14,2014-10-13 16:00,14,20,20.02,19.9,19.9,102
VIZ14,2014-10-13 16:30,14,19.93,20,19.8,19.8,105
VIZ14,2014-10-13 17:00,14,19.9,20,19.85,19.87,86
VIZ14,2014-10-13 17:30,14,19.89,19.9,19.8,19.9,133
VIZ14,2014-10-13 18:00,14,19.83,19.85,19.83,19.84,26
VIZ14,2014-10-13 18:30,14,19.85,19.85,19.75,19.75,15
VIZ14,2014-10-13 19:00,14,19.77,19.77,19.53,19.6,106
VIZ14,2014-10-13 19:30,14,19.6,19.7,19.55,19.67,63
VIZ14,2014-10-13 20:00,14,19.67,19.7,19.6,19.65,97
VIZ14,2014-10-13 20:30,14,19.65,19.69,19.6,19.6,35
VIZ14,2014-10-13 21:00,14,19.6,19.62,19.45,19.46,99
VIZ14,2014-10-13 21:30,14,19.47,19.5,19.43,19.45,42
VIZ14,2014-10-13 22:00,14,19.5,19.55,19.5,19.55,15
VIZ14,2014-10-13 22:30,14,19.55,19.55,19.5,19.5,38
VIZ14,2014-10-13 23:00,14,19.51,19.51,19.51,19.51,2
VIZ14,2014-10-13 23:30,14,19.55,19.55,19.53,19.55,18
VIZ14,2014-10-14 00:00,14,19.6,19.75,19.6,19.73,87
VIZ14,2014-10-14 00:30,14,19.7,19.7,19.55,19.7,81
VIZ14,2014-10-14 01:00,14,19.55,19.75,19.54,19.7,251
VIZ14,2014-10-14 01:30,14,19.65,19.7,19.56,19.6,40
VIZ14,2014-10-14 02:00,14,19.65,19.65,19.4,19.5,374
VIZ14,2014-10-14 02:30,14,19.45,19.5,19.19,19.33,232
VIZ14,2014-10-14 03:00,14,19.35,19.4,19.2,19.2,147
VIZ14,2014-10-14 03:30,14,19.25,19.5,19.25,19.45,315
VIZ14,2014-10-14 04:00,14,19.47,19.6,19.42,19.55,277
VIZ14,2014-10-14 04:30,14,19.5,19.6,19.4,19.4,379
VIZ14,2014-10-14 05:00,14,19.4,19.52,19.2,19.45,354
VIZ14,2014-10-14 05:30,14,19.4,19.5,19.38,19.4,149
VIZ14,2014-10-14 06:00,14,19.4,19.58,19.4,19.4,213
VIZ14,2014-10-14 06:30,14,19.45,19.55,19.24,19.25,672
VIZ14,2014-10-14 07:00,14,19.23,19.3,19.2,19.25,1118
VIZ14,2014-10-14 07:30,14,19.29,19.3,19.17,19.25,1178
VIZ14,2014-10-14 08:00,14,19.24,19.29,19.05,19.12,1122
VIZ14,2014-10-14 08:30,14,19.1,19.54,18.73,19.27,10313
VIZ14,2014-10-14 09:00,14,19.27,19.39,19.03,19.25,5570
VIZ14,2014-10-14 09:30,14,19.25,19.33,18.99,19.11,4680
VIZ14,2014-10-14 10:00,14,19.1,19.12,18.55,18.67,7909
VIZ14,2014-10-14 10:30,14,18.68,18.75,18.55,18.59,3533
VIZ14,2014-10-14 11:00,14,18.59,18.76,18.55,18.73,2258
VIZ14,2014-10-14 11:30,14,18.73,18.8,18.67,18.75,1959
VIZ14,2014-10-14 12:00,14,18.75,18.9,18.68,18.87,1751
VIZ14,2014-10-14 12:30,14,18.9,19.52,18.83,19.1,5318
VIZ14,2014-10-14 13:00,14,19.1,19.65,18.95,19.64,3682
VIZ14,2014-10-14 13:30,14,19.65,19.7,19.08,19.54,5847
VIZ14,2014-10-14 14:00,14,19.53,20,19.38,19.6,4658
VIZ14,2014-10-14 14:30,14,19.6,19.95,19.27,19.47,8479
VIZ14,2014-10-14 15:00,14,19.45,19.46,19.1,19.13,3607
VIZ14,2014-10-14 15:30,15,19.15,19.24,19.11,19.2,27
VIZ14,2014-10-14 16:00,15,19.1,19.17,19.1,19.17,89
VIZ14,2014-10-14 16:30,15,19.12,19.12,19.12,19.12,20
VIZ14,2014-10-14 17:00,15,19.05,19.11,19.05,19.05,37
VIZ14,2014-10-14 17:30,15,19.08,19.09,19.07,19.09,10
VIZ14,2014-10-14 18:00,15,19.07,19.15,19.06,19.1,11
VIZ14,2014-10-14 18:30,15,19.06,19.1,19.05,19.1,33
VIZ14,2014-10-14 19:00,15,19.1,19.1,18.99,19.02,44
VIZ14,2014-10-14 19:30,15,19.03,19.13,19.03,19.13,21
VIZ14,2014-10-14 20:00,15,19.14,19.29,19.14,19.29,24
VIZ14,2014-10-14 20:30,15,19.3,19.36,19.2,19.26,26
VIZ14,2014-10-14 21:00,15,19.3,19.4,19.15,19.35,74
VIZ14,2014-10-14 21:30,15,19.4,19.4,19.35,19.35,5
VIZ14,2014-10-14 22:30,15,19.22,19.22,19.22,19.22,7
VIZ14,2014-10-14 23:00,15,19.2,19.2,19.2,19.2,3
VIZ14,2014-10-14 23:30,15,19.2,19.3,19.19,19.25,72
VIZ14,2014-10-15 01:00,15,19.1,19.1,19.1,19.1,4
VIZ14,2014-10-15 01:30,15,19.1,19.11,19.05,19.05,39
VIZ14,2014-10-15 02:00,15,19.15,19.2,19.05,19.15,123
VIZ14,2014-10-15 02:30,15,19.17,19.3,19.1,19.3,165
VIZ14,2014-10-15 03:00,15,19.3,19.35,19.1,19.15,243
VIZ14,2014-10-15 03:30,15,19.1,19.4,19.1,19.31,140
VIZ14,2014-10-15 04:00,15,19.35,19.4,19.35,19.4,59
VIZ14,2014-10-15 04:30,15,19.3,19.3,19.22,19.22,27
VIZ14,2014-10-15 05:00,15,19.13,19.2,19.12,19.2,14
VIZ14,2014-10-15 05:30,15,19.15,19.23,19.1,19.2,36
VIZ14,2014-10-15 06:00,15,19.2,19.5,19.18,19.42,450
VIZ14,2014-10-15 06:30,15,19.45,19.82,19.4,19.82,565
VIZ14,2014-10-15 07:00,15,19.85,19.88,19.55,19.6,642
VIZ14,2014-10-15 07:30,15,19.65,20.33,19.62,20,2963
VIZ14,2014-10-15 08:00,15,20,20.23,19.77,20.22,1832
VIZ14,2014-10-15 08:30,15,20.25,20.78,19.9,20,12445
VIZ14,2014-10-15 09:00,15,20.05,20.27,19.73,20.21,7245
VIZ14,2014-10-15 09:30,15,20.2,20.43,20.02,20.25,5122
VIZ14,2014-10-15 10:00,15,20.25,20.58,19.89,20.55,3948
VIZ14,2014-10-15 10:30,15,20.57,20.72,20.33,20.33,2990
VIZ14,2014-10-15 11:00,15,20.33,20.87,20.33,20.6,3231
VIZ14,2014-10-15 11:30,15,20.62,20.96,20.52,20.93,3405
VIZ14,2014-10-15 12:00,15,20.95,21.34,20.58,21.14,4556
VIZ14,2014-10-15 12:30,15,21.2,21.27,20.77,21.01,8345
VIZ14,2014-10-15 13:00,15,21,21.18,20.7,20.9,4642
VIZ14,2014-10-15 13:30,15,20.92,21.03,20.25,20.25,4229
VIZ14,2014-10-15 14:00,15,20.25,20.62,19.92,19.93,5406
VIZ14,2014-10-15 14:30,15,19.91,20,19.44,19.63,5879
VIZ14,2014-10-15 15:00,15,19.6,21.05,19.6,21,9388
VIZ14,2014-10-15 15:30,16,20.72,20.85,20.68,20.7,886
VIZ14,2014-10-15 16:00,16,20.7,20.82,20.68,20.75,171
VIZ14,2014-10-15 16:30,16,20.72,20.72,20.72,20.72,21
VIZ14,2014-10-15 17:00,16,20.69,20.72,20.65,20.65,29
VIZ14,2014-10-15 17:30,16,20.75,20.81,20.65,20.65,21
VIZ14,2014-10-15 18:00,16,20.75,20.85,20.75,20.85,57
VIZ14,2014-10-15 18:30,16,20.75,20.75,20.7,20.7,24
VIZ14,2014-10-15 19:00,16,20.7,20.72,20.69,20.7,47
VIZ14,2014-10-15 19:30,16,20.72,20.75,20.68,20.7,55
VIZ14,2014-10-15 20:00,16,20.7,20.71,20.7,20.7,31
VIZ14,2014-10-15 20:30,16,20.7,20.71,20.62,20.65,36
VIZ14,2014-10-15 21:00,16,20.65,20.65,20.55,20.65,43
VIZ14,2014-10-15 21:30,16,20.65,20.67,20.6,20.65,33
VIZ14,2014-10-15 22:00,16,20.65,20.67,20.65,20.67,15
VIZ14,2014-10-15 22:30,16,20.57,20.65,20.55,20.55,34
VIZ14,2014-10-15 23:00,16,20.57,20.57,20.48,20.51,31
VIZ14,2014-10-16 00:00,16,20.55,20.6,20.5,20.53,65
VIZ14,2014-10-16 01:00,16,20.5,20.5,20.47,20.49,20
VIZ14,2014-10-16 01:30,16,20.45,20.48,20.35,20.4,91
VIZ14,2014-10-16 02:00,16,20.45,20.45,20.09,20.18,328
VIZ14,2014-10-16 02:30,16,20.25,20.5,20.2,20.3,410
VIZ14,2014-10-16 03:00,16,20.3,20.63,20.3,20.5,235
VIZ14,2014-10-16 03:30,16,20.55,20.6,20.35,20.6,106
VIZ14,2014-10-16 04:00,16,20.65,20.9,20.65,20.86,135
VIZ14,2014-10-16 04:30,16,21,21.65,20.81,21.4,920
VIZ14,2014-10-16 05:00,16,21.4,21.85,21.08,21.08,468
VIZ14,2014-10-16 05:30,16,21.11,21.57,21.08,21.41,328
VIZ14,2014-10-16 06:00,16,21.41,21.7,21.41,21.55,268
VIZ14,2014-10-16 06:30,16,21.55,21.64,21.35,21.42,338
VIZ14,2014-10-16 07:00,16,21.4,21.47,21.29,21.44,568
VIZ14,2014-10-16 07:30,16,21.4,21.95,21.32,21.67,1244
VIZ14,2014-10-16 08:00,16,21.7,21.78,21.35,21.4,869
VIZ14,2014-10-16 08:30,16,21.4,21.52,20.89,21,7921
VIZ14,2014-10-16 09:00,16,21,21.45,20.55,21.1,7887
VIZ14,2014-10-16 09:30,16,21.1,21.25,19.95,20.37,4858
VIZ14,2014-10-16 10:00,16,20.4,20.54,19.85,19.85,2975
VIZ14,2014-10-16 10:30,16,19.9,20.43,19.69,20.25,3360
VIZ14,2014-10-16 11:00,16,20.3,20.52,20.23,20.35,2468
VIZ14,2014-10-16 11:30,16,20.3,20.59,20.18,20.21,1987
VIZ14,2014-10-16 12:00,16,20.2,20.23,19.73,19.9,2783
VIZ14,2014-10-16 12:30,16,19.9,20.24,19.6,20.15,2360
VIZ14,2014-10-16 13:00,16,20.15,20.45,20,20.2,1770
VIZ14,2014-10-16 13:30,16,20.25,20.37,20.05,20.3,1478
VIZ14,2014-10-16 14:00,16,20.3,20.55,19.98,20.1,1890
VIZ14,2014-10-16 14:30,16,20.07,20.26,19.7,20.04,3787
VIZ14,2014-10-16 15:00,16,20.05,20.5,19.6,20.12,8086
VIZ14,2014-10-16 16:00,17,20.15,20.15,20.02,20.06,489
VIZ14,2014-10-16 16:30,17,20.05,20.11,20.04,20.11,75
VIZ14,2014-10-16 17:00,17,20.1,20.1,20.03,20.1,42
VIZ14,2014-10-16 17:30,17,20.1,20.1,20,20,28
VIZ14,2014-10-16 18:00,17,20,20.05,19.95,20.03,6
VIZ14,2014-10-16 19:00,17,20,20,19.84,19.84,42
VIZ14,2014-10-16 19:30,17,19.85,19.85,19.83,19.85,8
VIZ14,2014-10-16 20:00,17,19.9,19.9,19.8,19.8,9
VIZ14,2014-10-16 20:30,17,19.8,19.82,19.75,19.8,60
VIZ14,2014-10-16 21:00,17,19.8,19.86,19.8,19.8,32
VIZ14,2014-10-16 21:30,17,19.8,19.85,19.8,19.85,6
VIZ14,2014-10-16 22:00,17,19.85,19.9,19.85,19.9,3
VIZ14,2014-10-16 22:30,17,20,20.05,19.97,20,29
VIZ14,2014-10-16 23:00,17,20.06,20.06,20,20.03,14
VIZ14,2014-10-16 23:30,17,20.05,20.05,20.05,20.05,1
VIZ14,2014-10-17 00:00,17,20,20.05,19.95,19.98,45
VIZ14,2014-10-17 00:30,17,20.1,20.15,20,20.09,22
VIZ14,2014-10-17 01:00,17,19.95,20.05,19.85,20.05,26
VIZ14,2014-10-17 01:30,17,19.85,19.95,19.85,19.85,8
VIZ14,2014-10-17 02:00,17,19.95,20.05,19.85,19.85,187
VIZ14,2014-10-17 02:30,17,19.85,19.85,19.5,19.5,223
VIZ14,2014-10-17 03:00,17,19.5,19.5,19.3,19.4,177
VIZ14,2014-10-17 03:30,17,19.4,19.42,19.2,19.28,161
VIZ14,2014-10-17 04:00,17,19.3,19.3,19.16,19.25,88
VIZ14,2014-10-17 04:30,17,19.29,19.4,19.22,19.4,69
VIZ14,2014-10-17 05:00,17,19.37,19.38,19.25,19.25,127
VIZ14,2014-10-17 05:30,17,19.35,19.45,19.3,19.37,60
VIZ14,2014-10-17 07:00,17,19.3,19.33,19.13,19.24,396
VIZ14,2014-10-17 07:30,17,19.23,19.27,19,19.15,733
VIZ14,2014-10-17 08:00,17,19.13,19.13,18.83,18.84,1296
VIZ14,2014-10-17 08:30,17,18.85,19.14,18.62,18.76,5294
VIZ14,2014-10-17 09:00,17,18.75,18.87,18.62,18.74,2808
VIZ14,2014-10-17 09:30,17,18.7,18.94,18.7,18.8,1785
VIZ14,2014-10-17 10:00,17,18.79,18.84,18.6,18.75,1493
VIZ14,2014-10-17 10:30,17,18.73,18.83,18.63,18.71,1420
VIZ14,2014-10-17 11:00,17,18.73,18.98,18.61,18.77,2250
VIZ14,2014-10-17 11:30,17,18.78,18.84,18.65,18.75,1172
VIZ14,2014-10-17 12:00,17,18.75,19.09,18.66,19,1506
VIZ14,2014-10-17 12:30,17,19.01,19.03,18.82,18.9,2060
VIZ14,2014-10-17 13:00,17,18.9,19.35,18.9,19.14,3005
VIZ14,2014-10-17 13:30,17,19.1,19.39,19.02,19.25,3147
VIZ14,2014-10-17 14:00,17,19.27,19.58,19.23,19.33,4410
VIZ14,2014-10-17 14:30,17,19.3,19.4,19.08,19.23,3898
VIZ14,2014-10-17 15:00,17,19.25,19.45,19.22,19.25,3877
VIZ14,2014-10-19 17:00,20,19.09,19.15,18.93,19.05,83
VIZ14,2014-10-19 17:30,20,18.9,19,18.9,18.92,24
VIZ14,2014-10-19 18:00,20,18.83,18.88,18.8,18.85,38
VIZ14,2014-10-19 19:00,20,18.8,19.05,18.8,18.93,68
VIZ14,2014-10-19 20:30,20,18.85,18.85,18.85,18.85,15
VIZ14,2014-10-19 21:00,20,18.85,18.95,18.8,18.9,46
VIZ14,2014-10-19 21:30,20,18.85,18.87,18.8,18.83,23
VIZ14,2014-10-19 22:00,20,18.85,18.85,18.85,18.85,15
VIZ14,2014-10-19 22:30,20,18.85,18.85,18.85,18.85,10
VIZ14,2014-10-20 00:00,20,18.8,18.8,18.8,18.8,1
VIZ14,2014-10-20 00:30,20,18.8,18.88,18.8,18.81,21
VIZ14,2014-10-20 01:00,20,18.75,18.75,18.75,18.75,4
VIZ14,2014-10-20 01:30,20,18.99,18.99,18.99,18.99,2
VIZ14,2014-10-20 02:00,20,19,19.14,18.95,19.02,98
VIZ14,2014-10-20 02:30,20,19.03,19.26,19,19.2,206
VIZ14,2014-10-20 03:00,20,19.25,19.25,19.05,19.1,79
VIZ14,2014-10-20 03:30,20,19.1,19.23,19.1,19.23,64
VIZ14,2014-10-20 04:00,20,19.21,19.21,19.13,19.13,42
VIZ14,2014-10-20 04:30,20,19.15,19.15,19.05,19.13,40
VIZ14,2014-10-20 05:00,20,19.1,19.15,19.09,19.1,22
VIZ14,2014-10-20 05:30,20,19.15,19.28,19.1,19.28,144
VIZ14,2014-10-20 06:00,20,19.3,19.55,19.22,19.5,1017
VIZ14,2014-10-20 06:30,20,19.5,19.55,19.4,19.46,624
VIZ14,2014-10-20 07:00,20,19.45,19.46,19.35,19.4,962
VIZ14,2014-10-20 07:30,20,19.4,19.45,19.35,19.43,603
VIZ14,2014-10-20 08:00,20,19.43,19.5,19.4,19.45,752
VIZ14,2014-10-20 08:30,20,19.47,19.56,19.15,19.3,6460
VIZ14,2014-10-20 09:00,20,19.29,19.38,18.88,19,3560
VIZ14,2014-10-20 09:30,20,19,19.2,18.92,19.1,3252
VIZ14,2014-10-20 10:00,20,19.1,19.2,18.94,19.02,1768
VIZ14,2014-10-20 10:30,20,19.05,19.09,18.97,18.98,1024
VIZ14,2014-10-20 11:00,20,18.98,19,18.75,18.91,1932
VIZ14,2014-10-20 11:30,20,18.91,19.1,18.89,19.09,1535
VIZ14,2014-10-20 12:00,20,19.05,19.1,18.8,18.82,2184
VIZ14,2014-10-20 12:30,20,18.82,18.9,18.75,18.85,1856
VIZ14,2014-10-20 13:00,20,18.82,18.85,18.7,18.83,1443
VIZ14,2014-10-20 13:30,20,18.83,18.85,18.75,18.8,1028
VIZ14,2014-10-20 14:00,20,18.79,18.8,18.65,18.71,1634
VIZ14,2014-10-20 14:30,20,18.71,18.72,18.4,18.47,3240
VIZ14,2014-10-20 15:00,20,18.49,18.55,18.28,18.35,3893
VIZ14,2014-10-20 15:30,21,18.34,18.35,18.22,18.23,301
VIZ14,2014-10-20 16:00,21,18.2,18.22,18.19,18.22,15
VIZ14,2014-10-20 17:00,21,18.2,18.24,18.2,18.2,8
VIZ14,2014-10-20 17:30,21,18.23,18.24,18.23,18.24,7
VIZ14,2014-10-20 18:00,21,18.25,18.25,18.22,18.22,21
VIZ14,2014-10-20 18:30,21,18.25,18.37,18.24,18.37,125
VIZ14,2014-10-20 19:00,21,18.38,18.39,18.38,18.39,18
VIZ14,2014-10-20 19:30,21,18.35,18.35,18.35,18.35,10
VIZ14,2014-10-20 20:00,21,18.4,18.5,18.38,18.5,19
VIZ14,2014-10-20 20:30,21,18.45,18.45,18.4,18.41,5
VIZ14,2014-10-20 21:00,21,18.39,18.39,18.29,18.35,46
VIZ14,2014-10-20 21:30,21,18.4,18.45,18.4,18.4,33
VIZ14,2014-10-20 22:00,21,18.45,18.47,18.45,18.46,4
VIZ14,2014-10-20 22:30,21,18.47,18.5,18.45,18.45,10
VIZ14,2014-10-20 23:00,21,18.45,18.45,18.44,18.44,2
VIZ14,2014-10-20 23:30,21,18.5,18.5,18.5,18.5,1
VIZ14,2014-10-21 00:00,21,18.5,18.52,18.47,18.51,110
VIZ14,2014-10-21 00:30,21,18.51,18.51,18.4,18.48,41
VIZ14,2014-10-21 01:00,21,18.5,18.6,18.5,18.57,108
VIZ14,2014-10-21 01:30,21,18.55,18.61,18.55,18.61,23
VIZ14,2014-10-21 02:00,21,18.61,18.72,18.49,18.5,290
VIZ14,2014-10-21 02:30,21,18.5,18.6,18.35,18.35,104
VIZ14,2014-10-21 03:00,21,18.4,18.4,18.35,18.35,43
VIZ14,2014-10-21 03:30,21,18.35,18.36,18.25,18.3,105
VIZ14,2014-10-21 04:00,21,18.3,18.37,18.3,18.35,86
VIZ14,2014-10-21 04:30,21,18.3,18.34,18.2,18.22,129
VIZ14,2014-10-21 05:00,21,18.2,18.21,17.93,17.97,537
VIZ14,2014-10-21 05:30,21,17.96,18,17.83,17.83,213
VIZ14,2014-10-21 06:00,21,17.8,17.9,17.8,17.88,193
VIZ14,2014-10-21 06:30,21,17.9,18.05,17.88,18,250
VIZ14,2014-10-21 07:00,21,18,18.1,17.95,18.09,745
VIZ14,2014-10-21 07:30,21,18.08,18.12,17.97,17.97,901
VIZ14,2014-10-21 08:00,21,17.99,18.05,17.95,17.99,895
VIZ14,2014-10-21 08:30,21,17.95,18.09,17.75,17.83,5525
VIZ14,2014-10-21 09:00,21,17.82,17.91,17.72,17.75,3085
VIZ14,2014-10-21 09:30,21,17.75,17.8,17.6,17.73,2946
VIZ14,2014-10-21 10:00,21,17.7,17.79,17.6,17.69,5077
VIZ14,2014-10-21 10:30,21,17.68,17.75,17.5,17.62,6551
VIZ14,2014-10-21 11:00,21,17.61,17.62,17.5,17.57,4026
VIZ14,2014-10-21 11:30,21,17.57,17.75,17.55,17.75,1809
VIZ14,2014-10-21 12:00,21,17.74,17.8,17.65,17.66,1500
VIZ14,2014-10-21 12:30,21,17.65,17.65,17.55,17.6,1880
VIZ14,2014-10-21 13:00,21,17.6,17.67,17.45,17.55,2127
VIZ14,2014-10-21 13:30,21,17.5,17.63,17.44,17.55,1429
VIZ14,2014-10-21 14:00,21,17.55,17.58,17.3,17.32,1768
VIZ14,2014-10-21 14:30,21,17.3,17.49,17.3,17.37,3763
VIZ14,2014-10-21 15:00,21,17.4,17.4,17.18,17.2,3096
VIZ14,2014-10-21 15:30,22,17.23,17.23,17.13,17.16,501
VIZ14,2014-10-21 16:00,22,17.17,17.2,17.1,17.1,95
VIZ14,2014-10-21 17:00,22,17.15,17.25,17.15,17.2,46
VIZ14,2014-10-21 17:30,22,17.22,17.22,17.22,17.22,1
VIZ14,2014-10-21 18:00,22,17.23,17.3,17.22,17.28,27
VIZ14,2014-10-21 18:30,22,17.25,17.28,17.25,17.28,14
VIZ14,2014-10-21 19:00,22,17.27,17.27,17.23,17.23,8
VIZ14,2014-10-21 19:30,22,17.2,17.25,17.2,17.22,12
VIZ14,2014-10-21 20:00,22,17.25,17.25,17.25,17.25,2
VIZ14,2014-10-21 21:00,22,17.2,17.2,17.2,17.2,6
VIZ14,2014-10-21 21:30,22,17.25,17.25,17.25,17.25,1
VIZ14,2014-10-21 22:00,22,17.22,17.22,17.22,17.22,1
VIZ14,2014-10-21 22:30,22,17.25,17.25,17.25,17.25,1
VIZ14,2014-10-21 23:00,22,17.2,17.2,17.2,17.2,4
VIZ14,2014-10-22 00:00,22,17.21,17.21,17.05,17.05,122
VIZ14,2014-10-22 00:30,22,17.1,17.1,17.07,17.1,6
VIZ14,2014-10-22 01:00,22,17.21,17.3,17.2,17.23,75
VIZ14,2014-10-22 01:30,22,17.24,17.3,17.22,17.26,41
VIZ14,2014-10-22 02:00,22,17.27,17.35,17.19,17.3,337
VIZ14,2014-10-22 02:30,22,17.33,17.4,17.29,17.3,166
VIZ14,2014-10-22 03:00,22,17.3,17.47,17.3,17.47,192
VIZ14,2014-10-22 03:30,22,17.5,17.5,17.43,17.45,229
VIZ14,2014-10-22 04:00,22,17.4,17.5,17.4,17.5,272
VIZ14,2014-10-22 04:30,22,17.45,17.45,17.34,17.4,116
VIZ14,2014-10-22 05:00,22,17.39,17.45,17.39,17.42,27
VIZ14,2014-10-22 05:30,22,17.43,17.43,17.26,17.27,314
VIZ14,2014-10-22 06:00,22,17.3,17.3,17.2,17.3,259
VIZ14,2014-10-22 06:30,22,17.3,17.33,17.26,17.27,486
VIZ14,2014-10-22 07:00,22,17.3,17.35,17.25,17.29,161
VIZ14,2014-10-22 07:30,22,17.27,17.3,17.15,17.19,503
VIZ14,2014-10-22 08:00,22,17.15,17.28,17.15,17.28,791
VIZ14,2014-10-22 08:30,22,17.25,17.48,17.15,17.16,3785
VIZ14,2014-10-22 09:00,22,17.15,17.43,17.15,17.29,2726
VIZ14,2014-10-22 09:30,22,17.28,17.39,17.24,17.35,2726
VIZ14,2014-10-22 10:00,22,17.35,17.39,17.15,17.23,3449
VIZ14,2014-10-22 10:30,22,17.23,17.32,17.17,17.29,2765
VIZ14,2014-10-22 11:00,22,17.3,17.65,17.29,17.5,3094
VIZ14,2014-10-22 11:30,22,17.55,17.9,17.5,17.67,6418
VIZ14,2014-10-22 12:00,22,17.68,18,17.6,17.95,3025
VIZ14,2014-10-22 12:30,22,17.95,18.08,17.82,18.05,2572
VIZ14,2014-10-22 13:00,22,18.03,18.1,17.79,18,3702
VIZ14,2014-10-22 13:30,22,17.99,18.2,17.9,17.9,3639
VIZ14,2014-10-22 14:00,22,17.9,18.15,17.9,18.05,1989
VIZ14,2014-10-22 14:30,22,18.05,18.5,18.04,18.4,3882
VIZ14,2014-10-22 15:00,22,18.4,18.4,18,18,4028
VIZ14,2014-10-22 15:30,23,18.05,18.05,17.99,18.04,206
VIZ14,2014-10-22 16:00,23,18.04,18.05,18,18.03,96
VIZ14,2014-10-22 17:00,23,18.05,18.05,17.99,17.99,11
VIZ14,2014-10-22 17:30,23,18,18.01,17.99,18.01,9
VIZ14,2014-10-22 18:00,23,18,18.05,17.95,18,25
VIZ14,2014-10-22 18:30,23,18.01,18.01,17.98,17.98,5
VIZ14,2014-10-22 19:00,23,18,18.02,17.98,17.99,29
VIZ14,2014-10-22 19:30,23,17.98,18.12,17.98,18.1,79
VIZ14,2014-10-22 20:30,23,18.05,18.15,18.05,18.15,7
VIZ14,2014-10-22 21:00,23,18.1,18.1,18.05,18.1,9
VIZ14,2014-10-22 22:00,23,18.05,18.05,17.98,17.99,7
VIZ14,2014-10-22 22:30,23,18,18,17.98,17.98,6
VIZ14,2014-10-22 23:00,23,17.95,17.95,17.95,17.95,1
VIZ14,2014-10-22 23:30,23,18,18.05,18,18.03,12
VIZ14,2014-10-23 00:00,23,17.95,17.97,17.95,17.97,8
VIZ14,2014-10-23 01:00,23,17.95,17.98,17.95,17.95,28
VIZ14,2014-10-23 01:30,23,17.94,17.95,17.87,17.87,17
VIZ14,2014-10-23 02:00,23,17.85,18.05,17.85,18.05,125
VIZ14,2014-10-23 02:30,23,18.05,18.05,17.75,17.75,424
VIZ14,2014-10-23 03:00,23,17.7,17.72,17.49,17.6,287
VIZ14,2014-10-23 03:30,23,17.6,17.65,17.57,17.65,192
VIZ14,2014-10-23 04:00,23,17.65,17.7,17.64,17.65,23
VIZ14,2014-10-23 04:30,23,17.6,17.65,17.56,17.65,45
VIZ14,2014-10-23 05:00,23,17.6,17.72,17.58,17.7,28
VIZ14,2014-10-23 05:30,23,17.75,17.9,17.73,17.85,109
VIZ14,2014-10-23 06:00,23,17.85,17.85,17.73,17.77,127
VIZ14,2014-10-23 06:30,23,17.7,17.7,17.58,17.6,212
VIZ14,2014-10-23 07:00,23,17.6,17.65,17.38,17.6,444
VIZ14,2014-10-23 07:30,23,17.6,17.6,17.43,17.47,468
VIZ14,2014-10-23 08:00,23,17.45,17.52,17.45,17.5,143
VIZ14,2014-10-23 08:30,23,17.45,17.75,17.37,17.6,4253
VIZ14,2014-10-23 09:00,23,17.55,17.6,17.4,17.53,3753
VIZ14,2014-10-23 09:30,23,17.51,17.57,17.33,17.4,2633
VIZ14,2014-10-23 10:00,23,17.37,17.53,17.3,17.5,3157
VIZ14,2014-10-23 10:30,23,17.5,17.58,17.43,17.5,2300
VIZ14,2014-10-23 11:00,23,17.54,17.58,17.42,17.44,1042
VIZ14,2014-10-23 11:30,23,17.45,17.58,17.45,17.54,707
VIZ14,2014-10-23 12:00,23,17.55,17.58,17.47,17.5,978
VIZ14,2014-10-23 12:30,23,17.5,17.5,17.35,17.37,907
VIZ14,2014-10-23 13:00,23,17.35,17.4,17.2,17.22,2940
VIZ14,2014-10-23 13:30,23,17.23,17.68,17.2,17.51,6972
VIZ14,2014-10-23 14:00,23,17.53,17.82,17.5,17.7,5707
VIZ14,2014-10-23 14:30,23,17.7,17.73,17.47,17.55,3056
VIZ14,2014-10-23 15:00,23,17.55,17.57,17.25,17.25,9406
VIZ14,2014-10-23 15:30,24,17.3,17.35,17.29,17.35,541
VIZ14,2014-10-23 16:00,24,17.35,17.35,17.32,17.34,39
VIZ14,2014-10-23 16:30,24,17.33,17.35,17.32,17.35,193
VIZ14,2014-10-23 17:00,24,17.35,17.35,17.27,17.28,240
VIZ14,2014-10-23 17:30,24,17.29,17.3,17.28,17.28,22
VIZ14,2014-10-23 18:00,24,17.27,17.3,17.27,17.29,32
VIZ14,2014-10-23 18:30,24,17.28,17.28,17.25,17.25,18
VIZ14,2014-10-23 19:00,24,17.25,17.3,17.25,17.3,16
VIZ14,2014-10-23 19:30,24,17.3,17.85,17.28,17.65,361
VIZ14,2014-10-23 20:00,24,17.8,17.86,17.7,17.7,82
VIZ14,2014-10-23 20:30,24,17.75,17.8,17.55,17.55,86
VIZ14,2014-10-23 21:00,24,17.55,17.77,17.55,17.77,38
VIZ14,2014-10-23 21:30,24,17.79,17.82,17.7,17.72,9
VIZ14,2014-10-23 22:00,24,17.7,17.7,17.69,17.7,15
VIZ14,2014-10-23 22:30,24,17.7,17.71,17.7,17.71,6
VIZ14,2014-10-23 23:30,24,17.65,17.65,17.65,17.65,6
VIZ14,2014-10-24 00:00,24,17.55,17.58,17.5,17.5,37
VIZ14,2014-10-24 00:30,24,17.45,17.55,17.45,17.55,47
VIZ14,2014-10-24 01:00,24,17.6,17.63,17.58,17.62,63
VIZ14,2014-10-24 01:30,24,17.6,17.65,17.6,17.65,29
VIZ14,2014-10-24 02:00,24,17.6,17.7,17.55,17.6,156
VIZ14,2014-10-24 02:30,24,17.65,17.7,17.5,17.5,174
VIZ14,2014-10-24 03:00,24,17.49,17.63,17.44,17.55,83
VIZ14,2014-10-24 03:30,24,17.55,17.6,17.5,17.5,63
VIZ14,2014-10-24 04:00,24,17.55,17.6,17.53,17.55,57
VIZ14,2014-10-24 04:30,24,17.55,17.56,17.55,17.55,9
VIZ14,2014-10-24 05:00,24,17.57,17.7,17.56,17.65,81
VIZ14,2014-10-24 05:30,24,17.6,17.67,17.59,17.65,44
VIZ14,2014-10-24 06:00,24,17.6,17.63,17.55,17.63,58
VIZ14,2014-10-24 06:30,24,17.6,17.7,17.6,17.65,128
VIZ14,2014-10-24 07:00,24,17.64,17.68,17.55,17.61,842
VIZ14,2014-10-24 07:30,24,17.63,17.73,17.55,17.64,791
VIZ14,2014-10-24 08:00,24,17.6,17.65,17.4,17.43,417
VIZ14,2014-10-24 08:30,24,17.45,17.75,17.2,17.7,5299
VIZ14,2014-10-24 09:00,24,17.73,18.25,17.58,17.88,10274
VIZ14,2014-10-24 09:30,24,17.85,17.88,17.63,17.66,2840
VIZ14,2014-10-24 10:00,24,17.65,17.83,17.57,17.67,2919
VIZ14,2014-10-24 10:30,24,17.65,17.67,17.4,17.53,1743
VIZ14,2014-10-24 11:00,24,17.55,17.58,17.4,17.55,885
VIZ14,2014-10-24 11:30,24,17.53,17.79,17.5,17.67,1420
VIZ14,2014-10-24 12:00,24,17.65,17.85,17.63,17.69,1263
VIZ14,2014-10-24 12:30,24,17.7,17.74,17.5,17.6,1070
VIZ14,2014-10-24 13:00,24,17.6,17.68,17.53,17.6,763
VIZ14,2014-10-24 13:30,24,17.58,17.66,17.55,17.62,549
VIZ14,2014-10-24 14:00,24,17.6,17.68,17.5,17.6,967
VIZ14,2014-10-24 14:30,24,17.6,17.65,17.25,17.3,3217
VIZ14,2014-10-24 15:00,24,17.33,17.33,17,17.05,4523
VIZ14,2014-10-26 17:00,27,17.15,17.2,17.1,17.2,233
VIZ14,2014-10-26 17:30,27,17.2,17.25,17.2,17.2,160
VIZ14,2014-10-26 18:00,27,17.2,17.2,17.15,17.15,33
VIZ14,2014-10-26 18:30,27,17.15,17.15,17.15,17.15,1
VIZ14,2014-10-26 20:00,27,17.16,17.21,17.16,17.18,8
VIZ14,2014-10-26 20:30,27,17.18,17.25,17.18,17.23,7
VIZ14,2014-10-26 21:00,27,17.25,17.25,17.25,17.25,6
VIZ14,2014-10-26 21:30,27,17.25,17.27,17.22,17.27,13
VIZ14,2014-10-26 23:00,27,17.2,17.23,17.2,17.23,5
VIZ14,2014-10-26 23:30,27,17.2,17.2,17.2,17.2,3
VIZ14,2014-10-27 00:00,27,17.2,17.2,17.2,17.2,5
VIZ14,2014-10-27 01:00,27,17.2,17.2,17.2,17.2,8
VIZ14,2014-10-27 01:30,27,17.2,17.2,17.15,17.2,16
VIZ14,2014-10-27 02:00,27,17.15,17.15,17.03,17.05,138
VIZ14,2014-10-27 02:30,27,17.1,17.1,17.05,17.1,24
VIZ14,2014-10-27 03:00,27,17.15,17.27,17.1,17.25,147
VIZ14,2014-10-27 03:30,27,17.25,17.4,17.25,17.4,228
VIZ14,2014-10-27 04:00,27,17.4,17.5,17.34,17.4,250
VIZ14,2014-10-27 04:30,27,17.4,17.6,17.4,17.45,262
VIZ14,2014-10-27 05:00,27,17.5,17.57,17.45,17.45,171
VIZ14,2014-10-27 05:30,27,17.45,17.5,17.45,17.5,86
VIZ14,2014-10-27 06:00,27,17.49,17.52,17.43,17.45,178
VIZ14,2014-10-27 06:30,27,17.49,17.55,17.45,17.45,79
VIZ14,2014-10-27 07:00,27,17.45,17.5,17.43,17.48,235
VIZ14,2014-10-27 07:30,27,17.5,17.65,17.46,17.61,795
VIZ14,2014-10-27 08:00,27,17.6,17.75,17.58,17.6,1011
VIZ14,2014-10-27 08:30,27,17.55,17.86,17.52,17.77,3673
VIZ14,2014-10-27 09:00,27,17.75,17.89,17.55,17.65,3115
VIZ14,2014-10-27 09:30,27,17.67,17.78,17.43,17.5,2160
VIZ14,2014-10-27 10:00,27,17.5,17.6,17.35,17.41,1764
VIZ14,2014-10-27 10:30,27,17.44,17.7,17.38,17.6,1823
VIZ14,2014-10-27 11:00,27,17.6,17.62,17.44,17.6,1839
VIZ14,2014-10-27 11:30,27,17.55,17.62,17.4,17.47,1157
VIZ14,2014-10-27 12:00,27,17.45,17.5,17.34,17.45,1502
VIZ14,2014-10-27 12:30,27,17.4,17.46,17.35,17.4,1342
VIZ14,2014-10-27 13:00,27,17.37,17.49,17.33,17.45,1338
VIZ14,2014-10-27 13:30,27,17.45,17.5,17.37,17.45,1103
VIZ14,2014-10-27 14:00,27,17.45,17.48,17.37,17.41,726
VIZ14,2014-10-27 14:30,27,17.41,17.45,16.95,17.01,6730
VIZ14,2014-10-27 15:00,27,17.02,17.02,16.8,16.8,8294
VIZ14,2014-10-27 15:30,28,16.85,16.85,16.83,16.84,894
VIZ14,2014-10-27 16:00,28,16.84,16.85,16.83,16.85,248
VIZ14,2014-10-27 16:30,28,16.85,16.85,16.84,16.85,41
VIZ14,2014-10-27 17:00,28,16.85,16.85,16.84,16.85,58
VIZ14,2014-10-27 17:30,28,16.85,16.85,16.85,16.85,7
VIZ14,2014-10-27 18:00,28,16.85,16.88,16.85,16.87,14
VIZ14,2014-10-27 18:30,28,16.85,16.85,16.85,16.85,1
VIZ14,2014-10-27 19:00,28,16.88,16.9,16.88,16.9,2
VIZ14,2014-10-27 20:00,28,16.9,16.9,16.9,16.9,3
VIZ14,2014-10-27 20:30,28,16.85,16.9,16.85,16.9,7
VIZ14,2014-10-27 21:00,28,16.9,16.9,16.9,16.9,17
VIZ14,2014-10-27 22:00,28,16.9,16.9,16.89,16.89,2
VIZ14,2014-10-27 22:30,28,16.9,16.92,16.9,16.92,27
VIZ14,2014-10-27 23:00,28,16.85,16.85,16.85,16.85,12
VIZ14,2014-10-27 23:30,28,16.84,16.84,16.8,16.82,13
VIZ14,2014-10-28 00:00,28,16.81,16.81,16.81,16.81,4
VIZ14,2014-10-28 00:30,28,16.8,16.8,16.79,16.8,104
VIZ14,2014-10-28 01:00,28,16.8,16.8,16.8,16.8,1
VIZ14,2014-10-28 01:30,28,16.8,16.84,16.79,16.8,28
VIZ14,2014-10-28 02:00,28,16.8,16.82,16.68,16.7,177
VIZ14,2014-10-28 02:30,28,16.7,16.75,16.65,16.75,98
VIZ14,2014-10-28 03:00,28,16.77,16.86,16.63,16.7,209
VIZ14,2014-10-28 03:30,28,16.75,16.8,16.7,16.75,106
VIZ14,2014-10-28 04:00,28,16.75,16.75,16.7,16.7,79
VIZ14,2014-10-28 04:30,28,16.71,16.71,16.67,16.69,118
VIZ14,2014-10-28 05:00,28,16.7,16.74,16.68,16.7,108
VIZ14,2014-10-28 05:30,28,16.7,16.72,16.64,16.65,153
VIZ14,2014-10-28 06:00,28,16.67,16.7,16.65,16.65,42
VIZ14,2014-10-28 06:30,28,16.65,16.7,16.63,16.67,153
VIZ14,2014-10-28 07:00,28,16.7,16.7,16.65,16.67,283
VIZ14,2014-10-28 07:30,28,16.7,16.77,16.66,16.74,671
VIZ14,2014-10-28 08:00,28,16.75,16.8,16.75,16.8,105
VIZ14,2014-10-28 08:30,28,16.8,16.85,16.5,16.59,4519
VIZ14,2014-10-28 09:00,28,16.59,16.7,16.5,16.6,3280
VIZ14,2014-10-28 09:30,28,16.65,16.66,16.55,16.65,2023
VIZ14,2014-10-28 10:00,28,16.65,16.65,16.45,16.5,2413
VIZ14,2014-10-28 10:30,28,16.5,16.65,16.45,16.58,2016
VIZ14,2014-10-28 11:00,28,16.6,16.6,16.5,16.5,936
VIZ14,2014-10-28 11:30,28,16.55,16.65,16.5,16.55,973
VIZ14,2014-10-28 12:00,28,16.55,16.6,16.5,16.55,870
VIZ14,2014-10-28 12:30,28,16.5,16.55,16.37,16.4,1666
VIZ14,2014-10-28 13:00,28,16.4,16.45,16.35,16.35,1798
VIZ14,2014-10-28 13:30,28,16.4,16.4,16.3,16.33,2306
VIZ14,2014-10-28 14:00,28,16.35,16.35,16.15,16.18,3395
VIZ14,2014-10-28 14:30,28,16.16,16.2,16,16.02,8677
VIZ14,2014-10-28 15:00,28,16.05,16.12,15.85,15.9,6348
VIZ14,2014-10-28 15:30,29,15.9,15.95,15.85,15.91,925
VIZ14,2014-10-28 16:00,29,15.93,15.95,15.91,15.95,65
VIZ14,2014-10-28 16:30,29,15.97,15.97,15.97,15.97,7
VIZ14,2014-10-28 17:00,29,16,16.13,16,16.13,258
VIZ14,2014-10-28 17:30,29,16.15,16.15,16.08,16.15,41
VIZ14,2014-10-28 18:00,29,16.14,16.14,16.1,16.1,31
VIZ14,2014-10-28 18:30,29,16.1,16.15,16.08,16.15,75
VIZ14,2014-10-28 19:00,29,16.1,16.1,16,16,31
VIZ14,2014-10-28 19:30,29,16,16.05,16,16.05,33
VIZ14,2014-10-28 20:00,29,16,16.05,16,16.05,14
VIZ14,2014-10-28 20:30,29,16.05,16.05,16.03,16.05,18
VIZ14,2014-10-28 21:00,29,16.05,16.05,16.03,16.03,62
VIZ14,2014-10-28 21:30,29,16.05,16.05,16.05,16.05,11
VIZ14,2014-10-28 22:00,29,16.05,16.05,16.05,16.05,10
VIZ14,2014-10-28 22:30,29,16.05,16.05,16,16,72
VIZ14,2014-10-28 23:00,29,16.1,16.1,16.1,16.1,2
VIZ14,2014-10-28 23:30,29,16.05,16.05,16.05,16.05,3
VIZ14,2014-10-29 00:00,29,16.05,16.05,16,16,29
VIZ14,2014-10-29 00:30,29,16.05,16.07,16.05,16.05,12
VIZ14,2014-10-29 01:00,29,16.05,16.1,16.03,16.07,41
VIZ14,2014-10-29 01:30,29,16,16,16,16,1
VIZ14,2014-10-29 02:00,29,16,16.02,16,16.02,7
VIZ14,2014-10-29 02:30,29,16.01,16.02,15.95,15.95,33
VIZ14,2014-10-29 03:00,29,16,16.02,15.95,16,101
VIZ14,2014-10-29 03:30,29,16,16.15,16,16.1,165
VIZ14,2014-10-29 04:00,29,16.09,16.1,16.05,16.05,36
VIZ14,2014-10-29 04:30,29,16.05,16.05,16.05,16.05,70
VIZ14,2014-10-29 05:00,29,16.05,16.15,16.05,16.11,161
VIZ14,2014-10-29 05:30,29,16.1,16.15,16.05,16.13,80
VIZ14,2014-10-29 06:00,29,16.15,16.2,16.15,16.2,51
VIZ14,2014-10-29 06:30,29,16.2,16.23,16.13,16.15,110
VIZ14,2014-10-29 07:00,29,16.13,16.15,16.05,16.1,202
VIZ14,2014-10-29 07:30,29,16.1,16.15,16.05,16.07,373
VIZ14,2014-10-29 08:00,29,16.1,16.1,16,16.07,391
VIZ14,2014-10-29 08:30,29,16.06,16.2,15.98,16,3574
VIZ14,2014-10-29 09:00,29,16.03,16.38,16.03,16.3,5698
VIZ14,2014-10-29 09:30,29,16.3,16.42,16.2,16.35,4106
VIZ14,2014-10-29 10:00,29,16.35,16.36,16.21,16.32,2093
VIZ14,2014-10-29 10:30,29,16.34,16.43,16.3,16.33,1709
VIZ14,2014-10-29 11:00,29,16.35,16.55,16.35,16.5,1952
VIZ14,2014-10-29 11:30,29,16.54,16.55,16.37,16.43,1542
VIZ14,2014-10-29 12:00,29,16.4,16.55,16.38,16.43,1270
VIZ14,2014-10-29 12:30,29,16.44,16.57,16.25,16.26,2419
VIZ14,2014-10-29 13:00,29,16.3,16.69,16.19,16.22,8465
VIZ14,2014-10-29 13:30,29,16.25,16.55,16.19,16.32,3123
VIZ14,2014-10-29 14:00,29,16.32,16.55,16.3,16.39,2678
VIZ14,2014-10-29 14:30,29,16.36,16.39,16.05,16.23,5658
VIZ14,2014-10-29 15:00,29,16.25,16.33,16.2,16.3,4531
VIZ14,2014-10-29 15:30,30,16.3,16.35,16.3,16.32,545
VIZ14,2014-10-29 16:00,30,16.33,16.4,16.32,16.38,296
VIZ14,2014-10-29 16:30,30,16.38,16.38,16.38,16.38,10
VIZ14,2014-10-29 17:00,30,16.4,16.47,16.33,16.33,70
VIZ14,2014-10-29 17:30,30,16.31,16.33,16.3,16.31,15
VIZ14,2014-10-29 18:00,30,16.35,16.35,16.35,16.35,2
VIZ14,2014-10-29 18:30,30,16.32,16.35,16.32,16.35,10
VIZ14,2014-10-29 19:00,30,16.35,16.35,16.35,16.35,2
VIZ14,2014-10-29 19:30,30,16.3,16.31,16.3,16.3,51
VIZ14,2014-10-29 20:30,30,16.35,16.35,16.35,16.35,10
VIZ14,2014-10-29 21:00,30,16.35,16.35,16.35,16.35,4
VIZ14,2014-10-29 21:30,30,16.35,16.35,16.34,16.34,11
VIZ14,2014-10-29 22:00,30,16.35,16.4,16.32,16.4,53
VIZ14,2014-10-29 22:30,30,16.4,16.4,16.38,16.4,6
VIZ14,2014-10-29 23:00,30,16.4,16.4,16.4,16.4,3
VIZ14,2014-10-29 23:30,30,16.4,16.4,16.4,16.4,1
VIZ14,2014-10-30 01:00,30,16.35,16.35,16.35,16.35,7
VIZ14,2014-10-30 02:00,30,16.35,16.35,16.25,16.25,18
VIZ14,2014-10-30 02:30,30,16.3,16.3,16.2,16.22,103
VIZ14,2014-10-30 03:00,30,16.21,16.23,16.13,16.2,195
VIZ14,2014-10-30 03:30,30,16.2,16.32,16.2,16.3,199
VIZ14,2014-10-30 04:00,30,16.3,16.6,16.28,16.5,468
VIZ14,2014-10-30 04:30,30,16.5,16.72,16.5,16.65,572
VIZ14,2014-10-30 05:00,30,16.6,16.65,16.55,16.6,99
VIZ14,2014-10-30 05:30,30,16.6,16.8,16.59,16.73,361
VIZ14,2014-10-30 06:00,30,16.73,16.83,16.67,16.8,363
VIZ14,2014-10-30 06:30,30,16.82,16.85,16.75,16.75,205
VIZ14,2014-10-30 07:00,30,16.74,16.74,16.55,16.58,466
VIZ14,2014-10-30 07:30,30,16.55,16.64,16.45,16.57,573
VIZ14,2014-10-30 08:00,30,16.55,16.55,16.45,16.48,212
VIZ14,2014-10-30 08:30,30,16.45,16.65,16.28,16.6,3654
VIZ14,2014-10-30 09:00,30,16.65,16.71,16.4,16.45,2698
VIZ14,2014-10-30 09:30,30,16.45,16.6,16.41,16.48,1424
VIZ14,2014-10-30 10:00,30,16.5,16.57,16.4,16.46,2711
VIZ14,2014-10-30 10:30,30,16.49,16.53,16.25,16.37,2079
VIZ14,2014-10-30 11:00,30,16.32,16.41,16.3,16.35,1199
VIZ14,2014-10-30 11:30,30,16.33,16.35,16.25,16.3,683
VIZ14,2014-10-30 12:00,30,16.3,16.35,16.02,16.1,2132
VIZ14,2014-10-30 12:30,30,16.1,16.15,16,16.09,2025
VIZ14,2014-10-30 13:00,30,16.05,16.25,16,16.25,2877
VIZ14,2014-10-30 13:30,30,16.25,16.5,16.15,16.41,2504
VIZ14,2014-10-30 14:00,30,16.43,16.54,16.3,16.49,2191
VIZ14,2014-10-30 14:30,30,16.5,16.5,16.3,16.39,3913
VIZ14,2014-10-30 15:00,30,16.39,16.4,16.25,16.3,4424
VIZ14,2014-10-30 15:30,31,16.3,16.3,16.25,16.3,227
VIZ14,2014-10-30 16:00,31,16.29,16.3,16.29,16.3,43
VIZ14,2014-10-30 16:30,31,16.25,16.3,16.25,16.3,35
VIZ14,2014-10-30 17:00,31,16.3,16.3,16.3,16.3,3
VIZ14,2014-10-30 17:30,31,16.3,16.32,16.3,16.3,15
VIZ14,2014-10-30 18:00,31,16.3,16.3,16.28,16.28,5
VIZ14,2014-10-30 18:30,31,16.25,16.28,16.22,16.25,52
VIZ14,2014-10-30 19:00,31,16.25,16.3,16.25,16.3,7
VIZ14,2014-10-30 19:30,31,16.3,16.3,16.3,16.3,5
VIZ14,2014-10-30 20:00,31,16.25,16.27,16.15,16.15,110
VIZ14,2014-10-30 20:30,31,16.15,16.15,16.14,16.14,17
VIZ14,2014-10-30 21:00,31,16.15,16.16,16.15,16.16,38
VIZ14,2014-10-30 21:30,31,16.1,16.12,16.1,16.1,18
VIZ14,2014-10-30 22:30,31,16.11,16.11,16.11,16.11,2
VIZ14,2014-10-30 23:00,31,16.15,16.25,16.15,16.23,41
VIZ14,2014-10-30 23:30,31,16.2,16.2,15.95,15.95,189
VIZ14,2014-10-31 00:00,31,15.95,15.95,15.83,15.85,131
VIZ14,2014-10-31 00:30,31,15.85,15.85,15.65,15.73,204
VIZ14,2014-10-31 01:00,31,15.8,15.8,15.53,15.7,138
VIZ14,2014-10-31 01:30,31,15.69,15.69,15.69,15.69,2
VIZ14,2014-10-31 02:00,31,15.7,15.7,15.64,15.69,105
VIZ14,2014-10-31 02:30,31,15.7,15.81,15.64,15.81,87
VIZ14,2014-10-31 03:00,31,15.85,15.95,15.8,15.9,214
VIZ14,2014-10-31 03:30,31,15.85,15.88,15.82,15.85,202
VIZ14,2014-10-31 04:00,31,15.8,15.85,15.79,15.8,216
VIZ14,2014-10-31 04:30,31,15.8,15.84,15.75,15.75,73
VIZ14,2014-10-31 05:00,31,15.75,15.75,15.74,15.75,41
VIZ14,2014-10-31 05:30,31,15.77,15.8,15.75,15.77,68
VIZ14,2014-10-31 06:00,31,15.8,15.85,15.8,15.84,144
VIZ14,2014-10-31 06:30,31,15.85,15.85,15.75,15.79,206
VIZ14,2014-10-31 07:00,31,15.8,15.95,15.79,15.92,242
VIZ14,2014-10-31 07:30,31,15.9,15.99,15.88,15.9,584
VIZ14,2014-10-31 08:00,31,15.9,15.92,15.85,15.9,623
VIZ14,2014-10-31 08:30,31,15.9,16.18,15.9,16.15,2983
VIZ14,2014-10-31 09:00,31,16.1,16.23,16,16.01,2273
VIZ14,2014-10-31 09:30,31,16,16.1,15.95,16,2445
VIZ14,2014-10-31 10:00,31,16,16.05,15.95,15.95,1137
VIZ14,2014-10-31 10:30,31,15.95,16.1,15.95,16.07,1565
VIZ14,2014-10-31 11:00,31,16.07,16.13,16.03,16.07,1110
VIZ14,2014-10-31 11:30,31,16.05,16.1,16,16.04,1188
VIZ14,2014-10-31 12:00,31,16.04,16.05,15.95,16,1042
VIZ14,2014-10-31 12:30,31,16,16.05,15.95,16.02,1172
VIZ14,2014-10-31 13:00,31,16,16.05,15.95,15.95,913
VIZ14,2014-10-31 13:30,31,15.98,16.05,15.95,16,1136
VIZ14,2014-10-31 14:00,31,16,16.04,15.95,15.98,1195
VIZ14,2014-10-31 14:30,31,15.97,16,15.95,15.99,3478
VIZ14,2014-10-31 15:00,31,16,16.13,15.97,16.05,5335
VIZ14,2014-11-02 17:00,3,16.05,16.05,16,16.05,50
VIZ14,2014-11-02 17:30,3,16.1,16.1,15.95,15.96,71
VIZ14,2014-11-02 18:00,3,15.95,15.98,15.95,15.95,53
VIZ14,2014-11-02 18:30,3,16,16.02,15.85,15.95,231
VIZ14,2014-11-02 19:00,3,16,16.02,15.99,15.99,39
VIZ14,2014-11-02 19:30,3,16.05,16.12,16,16.09,314
VIZ14,2014-11-02 20:00,3,16.1,16.1,16.1,16.1,14
VIZ14,2014-11-02 20:30,3,16.1,16.1,16.1,16.1,27
VIZ14,2014-11-02 21:00,3,16.11,16.15,16.05,16.1,168
VIZ14,2014-11-02 21:30,3,16.1,16.11,16.1,16.1,12
VIZ14,2014-11-02 22:00,3,16.09,16.11,16.09,16.1,14
VIZ14,2014-11-02 22:30,3,16.11,16.11,16.1,16.1,21
VIZ14,2014-11-02 23:00,3,16.1,16.1,16.1,16.1,10
VIZ14,2014-11-02 23:30,3,16.07,16.09,16.06,16.06,3
VIZ14,2014-11-03 00:00,3,16.1,16.1,16.1,16.1,6
VIZ14,2014-11-03 00:30,3,16.1,16.1,16.1,16.1,19
VIZ14,2014-11-03 01:30,3,16.1,16.1,16.1,16.1,1
VIZ14,2014-11-03 02:00,3,16.11,16.14,16.05,16.1,87
VIZ14,2014-11-03 02:30,3,16.05,16.1,16,16.05,37
VIZ14,2014-11-03 03:00,3,16.08,16.1,16.05,16.1,92
VIZ14,2014-11-03 03:30,3,16.1,16.1,16,16.05,465
VIZ14,2014-11-03 04:00,3,16.05,16.05,16.05,16.05,8
VIZ14,2014-11-03 05:00,3,16.05,16.06,16,16.05,24
VIZ14,2014-11-03 05:30,3,16.04,16.05,16.04,16.05,3
VIZ14,2014-11-03 06:00,3,16.05,16.1,16.05,16.1,36
VIZ14,2014-11-03 06:30,3,16.13,16.15,16.1,16.1,37
VIZ14,2014-11-03 07:00,3,16.1,16.13,16.05,16.05,217
VIZ14,2014-11-03 07:30,3,16.05,16.07,15.98,16.02,389
VIZ14,2014-11-03 08:00,3,16,16,15.93,15.96,403
VIZ14,2014-11-03 08:30,3,15.95,16.14,15.95,16.02,2637
VIZ14,2014-11-03 09:00,3,16.03,16.15,15.95,16.1,2942
VIZ14,2014-11-03 09:30,3,16.1,16.2,16.04,16.1,1400
VIZ14,2014-11-03 10:00,3,16.1,16.2,16.04,16.1,1332
VIZ14,2014-11-03 10:30,3,16.15,16.2,16.05,16.1,1151
VIZ14,2014-11-03 11:00,3,16.1,16.12,16.03,16.05,450
VIZ14,2014-11-03 11:30,3,16.05,16.05,15.92,15.94,1004
VIZ14,2014-11-03 12:00,3,15.95,16,15.92,15.95,595
VIZ14,2014-11-03 12:30,3,15.95,16,15.92,15.99,660
VIZ14,2014-11-03 13:00,3,15.97,16.1,15.96,16.1,958
VIZ14,2014-11-03 13:30,3,16.11,16.32,16.11,16.29,1617
VIZ14,2014-11-03 14:00,3,16.27,16.4,16.18,16.36,1866
VIZ14,2014-11-03 14:30,3,16.35,16.42,16.22,16.29,4529
VIZ14,2014-11-03 15:00,3,16.29,16.3,16.2,16.25,2848
VIZ14,2014-11-03 15:30,4,16.25,16.25,16.18,16.2,925
VIZ14,2014-11-03 16:00,4,16.2,16.2,16.17,16.18,20
VIZ14,2014-11-03 17:00,4,16.2,16.22,16.18,16.2,219
VIZ14,2014-11-03 17:30,4,16.2,16.22,16.2,16.22,37
VIZ14,2014-11-03 18:00,4,16.25,16.25,16.2,16.25,56
VIZ14,2014-11-03 18:30,4,16.25,16.25,16.23,16.25,96
VIZ14,2014-11-03 19:00,4,16.25,16.32,16.25,16.32,78
VIZ14,2014-11-03 19:30,4,16.34,16.35,16.34,16.35,27
VIZ14,2014-11-03 20:00,4,16.3,16.32,16.28,16.3,190
VIZ14,2014-11-03 20:30,4,16.3,16.32,16.28,16.28,108
VIZ14,2014-11-03 21:00,4,16.26,16.3,16.23,16.3,36
VIZ14,2014-11-03 21:30,4,16.3,16.3,16.3,16.3,1
VIZ14,2014-11-03 23:30,4,16.3,16.3,16.3,16.3,4
VIZ14,2014-11-04 00:00,4,16.3,16.33,16.3,16.32,28
VIZ14,2014-11-04 00:30,4,16.35,16.35,16.35,16.35,1
VIZ14,2014-11-04 01:00,4,16.3,16.35,16.25,16.3,128
VIZ14,2014-11-04 01:30,4,16.26,16.3,16.26,16.29,12
VIZ14,2014-11-04 02:00,4,16.31,16.31,16.2,16.2,88
VIZ14,2014-11-04 02:30,4,16.15,16.18,16.1,16.18,51
VIZ14,2014-11-04 03:00,4,16.15,16.15,16.15,16.15,41
VIZ14,2014-11-04 03:30,4,16.15,16.15,16.15,16.15,24
VIZ14,2014-11-04 04:00,4,16.15,16.35,16.15,16.3,102
VIZ14,2014-11-04 04:30,4,16.3,16.4,16.3,16.33,91
VIZ14,2014-11-04 05:00,4,16.35,16.35,16.25,16.3,50
VIZ14,2014-11-04 05:30,4,16.3,16.3,16.3,16.3,10
VIZ14,2014-11-04 06:00,4,16.25,16.3,16.25,16.3,59
VIZ14,2014-11-04 06:30,4,16.27,16.34,16.27,16.34,122
VIZ14,2014-11-04 07:00,4,16.35,16.35,16.3,16.35,164
VIZ14,2014-11-04 07:30,4,16.33,16.4,16.3,16.35,286
VIZ14,2014-11-04 08:00,4,16.35,16.35,16.3,16.34,182
VIZ14,2014-11-04 08:30,4,16.34,16.43,16.3,16.33,2375
VIZ14,2014-11-04 09:00,4,16.33,16.45,16.24,16.44,2517
VIZ14,2014-11-04 09:30,4,16.45,16.72,16.45,16.7,4938
VIZ14,2014-11-04 10:00,4,16.7,16.8,16.56,16.61,4440
VIZ14,2014-11-04 10:30,4,16.6,16.75,16.59,16.67,2261
VIZ14,2014-11-04 11:00,4,16.7,16.7,16.5,16.55,2455
VIZ14,2014-11-04 11:30,4,16.55,16.6,16.45,16.55,1644
VIZ14,2014-11-04 12:00,4,16.52,16.71,16.52,16.6,1892
VIZ14,2014-11-04 12:30,4,16.6,16.65,16.4,16.42,1255
VIZ14,2014-11-04 13:00,4,16.43,16.5,16.3,16.5,2050
VIZ14,2014-11-04 13:30,4,16.47,16.5,16.2,16.23,2076
VIZ14,2014-11-04 14:00,4,16.25,16.35,16.2,16.28,1692
VIZ14,2014-11-04 14:30,4,16.28,16.35,16.15,16.22,2392
VIZ14,2014-11-04 15:00,4,16.25,16.3,16.2,16.2,3783
VIZ14,2014-11-04 15:30,5,16.23,16.25,16.19,16.2,218
VIZ14,2014-11-04 16:00,5,16.2,16.23,16.15,16.15,148
VIZ14,2014-11-04 16:30,5,16.15,16.2,16.15,16.2,90
VIZ14,2014-11-04 17:00,5,16.2,16.3,16.15,16.2,78
VIZ14,2014-11-04 17:30,5,16.25,16.27,16.23,16.27,26
VIZ14,2014-11-04 18:00,5,16.25,16.25,16.23,16.25,20
VIZ14,2014-11-04 18:30,5,16.22,16.22,16.22,16.22,2
VIZ14,2014-11-04 19:00,5,16.25,16.3,16.25,16.28,29
VIZ14,2014-11-04 19:30,5,16.3,16.3,16.3,16.3,3
VIZ14,2014-11-04 20:00,5,16.25,16.25,16.1,16.2,65
VIZ14,2014-11-04 20:30,5,16.2,16.2,16.15,16.2,48
VIZ14,2014-11-04 21:00,5,16.15,16.15,16.1,16.1,37
VIZ14,2014-11-04 21:30,5,16.15,16.15,16.15,16.15,64
VIZ14,2014-11-04 22:00,5,16.15,16.15,16.15,16.15,2
VIZ14,2014-11-04 22:30,5,16.15,16.2,16.15,16.15,4
VIZ14,2014-11-04 23:00,5,16.15,16.15,16.15,16.15,7
VIZ14,2014-11-04 23:30,5,16.15,16.15,16,16.02,94
VIZ14,2014-11-05 00:00,5,16.05,16.1,16,16,18
VIZ14,2014-11-05 00:30,5,16.05,16.05,16.05,16.05,1
VIZ14,2014-11-05 01:00,5,16,16.1,16,16,20
VIZ14,2014-11-05 01:30,5,16.05,16.1,16.05,16.1,12
VIZ14,2014-11-05 02:00,5,16.1,16.25,16.1,16.2,124
VIZ14,2014-11-05 02:30,5,16.15,16.2,16.13,16.15,41
VIZ14,2014-11-05 03:00,5,16.15,16.2,16.15,16.2,70
VIZ14,2014-11-05 03:30,5,16.2,16.2,16.14,16.14,46
VIZ14,2014-11-05 04:00,5,16.1,16.1,16,16.05,81
VIZ14,2014-11-05 04:30,5,16.05,16.1,16.05,16.09,26
VIZ14,2014-11-05 05:00,5,16.1,16.12,16.08,16.12,27
VIZ14,2014-11-05 05:30,5,16.1,16.15,16.05,16.1,103
VIZ14,2014-11-05 06:00,5,16.1,16.12,16.03,16.09,518
VIZ14,2014-11-05 06:30,5,16.09,16.09,15.97,16,391
VIZ14,2014-11-05 07:00,5,16,16.05,15.95,16,492
VIZ14,2014-11-05 07:30,5,16.02,16.06,15.95,16,461
VIZ14,2014-11-05 08:00,5,16,16.05,15.95,15.96,361
VIZ14,2014-11-05 08:30,5,15.95,16.2,15.93,16.09,4380
VIZ14,2014-11-05 09:00,5,16.1,16.25,16.08,16.2,3528
VIZ14,2014-11-05 09:30,5,16.2,16.3,16.13,16.15,1980
VIZ14,2014-11-05 10:00,5,16.12,16.25,16.07,16.2,2677
VIZ14,2014-11-05 10:30,5,16.2,16.25,16.12,16.15,1789
VIZ14,2014-11-05 11:00,5,16.15,16.2,16.1,16.2,2202
VIZ14,2014-11-05 11:30,5,16.15,16.2,16.1,16.15,830
VIZ14,2014-11-05 12:00,5,16.15,16.25,16.12,16.2,1000
VIZ14,2014-11-05 12:30,5,16.17,16.33,16.17,16.23,1999
VIZ14,2014-11-05 13:00,5,16.25,16.3,16.15,16.17,1142
VIZ14,2014-11-05 13:30,5,16.17,16.25,16.16,16.16,1440
VIZ14,2014-11-05 14:00,5,16.16,16.3,16.15,16.25,1230
VIZ14,2014-11-05 14:30,5,16.26,16.3,16.05,16.09,2851
VIZ14,2014-11-05 15:00,5,16.1,16.1,15.85,15.9,6566
VIZ14,2014-11-05 15:30,6,15.9,15.95,15.85,15.95,536
VIZ14,2014-11-05 16:00,6,15.93,15.93,15.9,15.93,14
VIZ14,2014-11-05 16:30,6,15.9,15.94,15.9,15.94,36
VIZ14,2014-11-05 17:00,6,15.93,15.95,15.93,15.95,37
VIZ14,2014-11-05 17:30,6,15.97,15.97,15.95,15.97,4
VIZ14,2014-11-05 18:00,6,15.95,15.95,15.95,15.95,6
VIZ14,2014-11-05 19:00,6,15.99,15.99,15.99,15.99,2
VIZ14,2014-11-05 19:30,6,16,16,16,16,14
VIZ14,2014-11-05 20:30,6,16.02,16.02,16.01,16.01,20
VIZ14,2014-11-05 21:00,6,16.02,16.02,16.02,16.02,2
VIZ14,2014-11-05 21:30,6,16,16,15.95,16,7
VIZ14,2014-11-05 22:00,6,16.05,16.12,16.05,16.1,45
VIZ14,2014-11-05 22:30,6,16.1,16.15,16.1,16.13,12
VIZ14,2014-11-05 23:00,6,16.1,16.1,16.1,16.1,1
VIZ14,2014-11-05 23:30,6,16.15,16.15,16.1,16.1,32
VIZ14,2014-11-06 00:30,6,16.05,16.1,16.05,16.1,17
VIZ14,2014-11-06 01:00,6,16.09,16.09,16.09,16.09,2
VIZ14,2014-11-06 01:30,6,16.15,16.15,16.1,16.1,33
VIZ14,2014-11-06 02:00,6,16.08,16.1,16.04,16.05,95
VIZ14,2014-11-06 02:30,6,16.1,16.14,16.05,16.1,38
VIZ14,2014-11-06 03:00,6,16.15,16.16,16.1,16.13,42
VIZ14,2014-11-06 03:30,6,16.15,16.15,16.1,16.12,22
VIZ14,2014-11-06 04:00,6,16.1,16.1,16.05,16.1,40
VIZ14,2014-11-06 04:30,6,16.1,16.1,16.03,16.05,83
VIZ14,2014-11-06 05:00,6,16.05,16.05,16,16,37
VIZ14,2014-11-06 05:30,6,16.04,16.05,16,16.04,35
VIZ14,2014-11-06 06:00,6,16.03,16.1,16.03,16.1,62
VIZ14,2014-11-06 06:30,6,16.05,16.1,16,16.1,103
VIZ14,2014-11-06 07:00,6,16.1,16.1,16,16.03,284
VIZ14,2014-11-06 07:30,6,16,16.02,15.73,15.82,1865
VIZ14,2014-11-06 08:00,6,15.82,15.95,15.77,15.95,882
VIZ14,2014-11-06 08:30,6,15.95,16.15,15.93,16.08,5454
VIZ14,2014-11-06 09:00,6,16.09,16.25,16.05,16.15,4628
VIZ14,2014-11-06 09:30,6,16.15,16.27,16.05,16.07,3665
VIZ14,2014-11-06 10:00,6,16.07,16.1,15.95,16,3072
VIZ14,2014-11-06 10:30,6,15.95,16.1,15.95,16.03,2429
VIZ14,2014-11-06 11:00,6,16.05,16.1,16,16.05,776
VIZ14,2014-11-06 11:30,6,16.01,16.02,15.9,15.9,1622
VIZ14,2014-11-06 12:00,6,15.91,15.95,15.85,15.9,823
VIZ14,2014-11-06 12:30,6,15.9,15.95,15.87,15.9,1323
VIZ14,2014-11-06 13:00,6,15.9,15.95,15.85,15.9,1762
VIZ14,2014-11-06 13:30,6,15.89,15.95,15.8,15.8,1858
VIZ14,2014-11-06 14:00,6,15.8,15.9,15.8,15.8,958
VIZ14,2014-11-06 14:30,6,15.8,15.8,15.6,15.67,6594
VIZ14,2014-11-06 15:00,6,15.67,15.7,15.45,15.45,10717
VIZ14,2014-11-06 15:30,7,15.5,15.53,15.45,15.5,661
VIZ14,2014-11-06 16:00,7,15.5,15.54,15.48,15.52,232
VIZ14,2014-11-06 16:30,7,15.5,15.53,15.5,15.53,20
VIZ14,2014-11-06 17:00,7,15.55,15.56,15.55,15.55,19
VIZ14,2014-11-06 17:30,7,15.55,15.58,15.55,15.58,13
VIZ14,2014-11-06 18:00,7,15.58,15.58,15.55,15.55,29
VIZ14,2014-11-06 18:30,7,15.55,15.55,15.55,15.55,29
VIZ14,2014-11-06 19:00,7,15.55,15.55,15.55,15.55,1
VIZ14,2014-11-06 19:30,7,15.55,15.55,15.55,15.55,5
VIZ14,2014-11-06 20:00,7,15.55,15.55,15.55,15.55,2
VIZ14,2014-11-06 20:30,7,15.55,15.55,15.55,15.55,1
VIZ14,2014-11-06 21:00,7,15.55,15.55,15.55,15.55,10
VIZ14,2014-11-06 22:00,7,15.53,15.55,15.53,15.55,28
VIZ14,2014-11-06 22:30,7,15.5,15.5,15.5,15.5,28
VIZ14,2014-11-06 23:00,7,15.5,15.5,15.5,15.5,1
VIZ14,2014-11-06 23:30,7,15.5,15.5,15.48,15.48,5
VIZ14,2014-11-07 00:00,7,15.48,15.5,15.48,15.5,13
VIZ14,2014-11-07 00:30,7,15.5,15.5,15.5,15.5,4
VIZ14,2014-11-07 01:00,7,15.5,15.5,15.5,15.5,2
VIZ14,2014-11-07 01:30,7,15.5,15.5,15.48,15.48,2
VIZ14,2014-11-07 02:00,7,15.52,15.6,15.52,15.55,85
VIZ14,2014-11-07 02:30,7,15.52,15.55,15.5,15.55,190
VIZ14,2014-11-07 03:00,7,15.5,15.5,15.5,15.5,2
VIZ14,2014-11-07 03:30,7,15.55,15.6,15.53,15.55,139
VIZ14,2014-11-07 04:00,7,15.5,15.55,15.5,15.55,34
VIZ14,2014-11-07 04:30,7,15.65,15.65,15.5,15.55,620
VIZ14,2014-11-07 05:00,7,15.57,15.6,15.5,15.6,67
VIZ14,2014-11-07 05:30,7,15.6,15.61,15.56,15.58,141
VIZ14,2014-11-07 06:00,7,15.6,15.6,15.55,15.6,141
VIZ14,2014-11-07 06:30,7,15.6,15.63,15.55,15.57,178
VIZ14,2014-11-07 07:00,7,15.6,15.64,15.5,15.52,150
VIZ14,2014-11-07 07:30,7,15.55,15.6,15.43,15.58,1563
VIZ14,2014-11-07 08:00,7,15.58,15.77,15.57,15.65,1868
VIZ14,2014-11-07 08:30,7,15.65,15.85,15.6,15.76,5100
VIZ14,2014-11-07 09:00,7,15.79,15.8,15.65,15.75,2764
VIZ14,2014-11-07 09:30,7,15.77,15.85,15.55,15.65,4083
VIZ14,2014-11-07 10:00,7,15.62,15.7,15.5,15.52,2433
VIZ14,2014-11-07 10:30,7,15.55,15.65,15.5,15.65,3035
VIZ14,2014-11-07 11:00,7,15.6,15.7,15.5,15.53,6227
VIZ14,2014-11-07 11:30,7,15.5,15.6,15.5,15.54,1306
VIZ14,2014-11-07 12:00,7,15.55,15.55,15.5,15.53,637
VIZ14,2014-11-07 12:30,7,15.53,15.55,15.45,15.5,1557
VIZ14,2014-11-07 13:00,7,15.5,15.55,15.45,15.55,771
VIZ14,2014-11-07 13:30,7,15.55,15.66,15.5,15.62,2047
VIZ14,2014-11-07 14:00,7,15.6,15.67,15.53,15.65,1715
VIZ14,2014-11-07 14:30,7,15.65,15.7,15.45,15.5,3160
VIZ14,2014-11-07 15:00,7,15.47,15.52,15.45,15.5,5882
VIZ14,2014-11-09 17:00,10,15.5,15.6,15.45,15.53,62
VIZ14,2014-11-09 17:30,10,15.5,15.55,15.45,15.5,34
VIZ14,2014-11-09 18:00,10,15.5,15.6,15.5,15.6,52
VIZ14,2014-11-09 18:30,10,15.5,15.5,15.5,15.5,5
VIZ14,2014-11-09 19:00,10,15.5,15.5,15.43,15.45,55
VIZ14,2014-11-09 19:30,10,15.47,15.5,15.45,15.45,9
VIZ14,2014-11-09 20:00,10,15.45,15.45,15.45,15.45,5
VIZ14,2014-11-09 20:30,10,15.45,15.46,15.43,15.44,14
VIZ14,2014-11-09 21:00,10,15.43,15.48,15.4,15.4,13
VIZ14,2014-11-09 21:30,10,15.48,15.48,15.48,15.48,18
VIZ14,2014-11-09 22:00,10,15.45,15.5,15.4,15.45,52
VIZ14,2014-11-09 22:30,10,15.5,15.5,15.48,15.49,46
VIZ14,2014-11-09 23:00,10,15.5,15.5,15.43,15.5,35
VIZ14,2014-11-09 23:30,10,15.5,15.5,15.5,15.5,2
VIZ14,2014-11-10 01:00,10,15.5,15.53,15.5,15.53,2
VIZ14,2014-11-10 01:30,10,15.5,15.65,15.5,15.65,136
VIZ14,2014-11-10 02:00,10,15.62,15.62,15.5,15.5,97
VIZ14,2014-11-10 02:30,10,15.5,15.5,15.46,15.47,25
VIZ14,2014-11-10 03:00,10,15.5,15.5,15.46,15.5,101
VIZ14,2014-11-10 03:30,10,15.5,15.55,15.49,15.55,70
VIZ14,2014-11-10 04:00,10,15.5,15.52,15.5,15.5,57
VIZ14,2014-11-10 04:30,10,15.45,15.45,15.45,15.45,20
VIZ14,2014-11-10 05:00,10,15.49,15.49,15.45,15.45,8
VIZ14,2014-11-10 05:30,10,15.45,15.5,15.45,15.45,13
VIZ14,2014-11-10 06:00,10,15.45,15.45,15.4,15.42,100
VIZ14,2014-11-10 06:30,10,15.41,15.42,15.37,15.4,108
VIZ14,2014-11-10 07:00,10,15.42,15.45,15.35,15.42,106
VIZ14,2014-11-10 07:30,10,15.43,15.5,15.42,15.48,91
VIZ14,2014-11-10 08:00,10,15.5,15.5,15.41,15.43,604
VIZ14,2014-11-10 08:30,10,15.43,15.5,15.25,15.35,7822
VIZ14,2014-11-10 09:00,10,15.35,15.38,15.25,15.35,4919
VIZ14,2014-11-10 09:30,10,15.3,15.37,15,15,6548
VIZ14,2014-11-10 10:00,10,15.04,15.13,15,15.05,4499
VIZ14,2014-11-10 10:30,10,15,15.05,14.95,15,3215
VIZ14,2014-11-10 11:00,10,15,15.05,15,15,1447
VIZ14,2014-11-10 11:30,10,15.05,15.1,15,15.06,1826
VIZ14,2014-11-10 12:00,10,15.1,15.15,15.05,15.1,1024
VIZ14,2014-11-10 12:30,10,15.05,15.15,15.03,15.05,1851
VIZ14,2014-11-10 13:00,10,15.1,15.12,15,15.05,1514
VIZ14,2014-11-10 13:30,10,15.04,15.1,15,15,2254
VIZ14,2014-11-10 14:00,10,15,15.05,14.9,14.93,2937
VIZ14,2014-11-10 14:30,10,14.9,15,14.9,15,4119
VIZ14,2014-11-10 15:00,10,15,15,14.9,14.9,4306
VIZ14,2014-11-10 15:30,11,14.95,14.95,14.94,14.94,397
VIZ14,2014-11-10 16:00,11,14.9,14.98,14.9,14.95,315
VIZ14,2014-11-10 16:30,11,14.93,14.95,14.9,14.9,132
VIZ14,2014-11-10 17:00,11,14.96,15,14.96,14.98,35
VIZ14,2014-11-10 18:00,11,14.95,15.05,14.95,14.98,10
VIZ14,2014-11-10 18:30,11,15,15.05,15,15.03,135
VIZ14,2014-11-10 19:00,11,15.02,15.02,15,15,34
VIZ14,2014-11-10 19:30,11,15,15,15,15,2
VIZ14,2014-11-10 20:00,11,15,15,14.95,14.95,42
VIZ14,2014-11-10 21:30,11,14.95,14.95,14.95,14.95,38
VIZ14,2014-11-10 22:30,11,14.95,14.97,14.91,14.92,58
VIZ14,2014-11-10 23:00,11,14.95,14.95,14.91,14.91,46
VIZ14,2014-11-10 23:30,11,14.95,14.95,14.95,14.95,14
VIZ14,2014-11-11 00:00,11,14.95,14.96,14.95,14.95,37
VIZ14,2014-11-11 01:00,11,15,15,15,15,23
VIZ14,2014-11-11 01:30,11,14.95,14.95,14.92,14.92,39
VIZ14,2014-11-11 02:00,11,14.95,14.96,14.92,14.95,61
VIZ14,2014-11-11 02:30,11,14.9,14.95,14.9,14.9,89
VIZ14,2014-11-11 03:00,11,14.95,14.95,14.89,14.92,34
VIZ14,2014-11-11 03:30,11,14.9,14.9,14.86,14.88,11
VIZ14,2014-11-11 04:00,11,14.9,14.9,14.85,14.85,18
VIZ14,2014-11-11 04:30,11,14.85,14.9,14.85,14.89,16
VIZ14,2014-11-11 05:00,11,14.9,14.9,14.88,14.88,12
VIZ14,2014-11-11 05:30,11,14.85,14.9,14.85,14.87,173
VIZ14,2014-11-11 06:00,11,14.85,14.85,14.85,14.85,27
VIZ14,2014-11-11 06:30,11,14.85,14.85,14.8,14.85,110
VIZ14,2014-11-11 07:00,11,14.8,14.85,14.75,14.8,350
VIZ14,2014-11-11 07:30,11,14.82,14.9,14.8,14.85,464
VIZ14,2014-11-11 08:00,11,14.9,14.95,14.85,14.87,883
VIZ14,2014-11-11 08:30,11,14.87,15.05,14.85,14.99,4854
VIZ14,2014-11-11 09:00,11,14.97,15.05,14.9,14.9,3059
VIZ14,2014-11-11 09:30,11,14.95,14.95,14.8,14.85,2384
VIZ14,2014-11-11 10:00,11,14.85,14.95,14.85,14.9,2460
VIZ14,2014-11-11 10:30,11,14.95,15.1,14.9,15.05,2071
VIZ14,2014-11-11 11:00,11,15.07,15.2,15.05,15.1,1989
VIZ14,2014-11-11 11:30,11,15.1,15.2,15.05,15.13,1327
VIZ14,2014-11-11 12:00,11,15.15,15.27,15.1,15.2,1846
VIZ14,2014-11-11 12:30,11,15.22,15.25,15.1,15.15,1189
VIZ14,2014-11-11 13:00,11,15.15,15.19,15.1,15.1,1113
VIZ14,2014-11-11 13:30,11,15.12,15.2,15.1,15.15,1004
VIZ14,2014-11-11 14:00,11,15.15,15.2,15.1,15.13,2090
VIZ14,2014-11-11 14:30,11,15.13,15.2,14.9,14.9,4356
VIZ14,2014-11-11 15:00,11,14.92,14.95,14.8,14.85,4524
VIZ14,2014-11-11 15:30,12,14.85,14.9,14.85,14.88,377
VIZ14,2014-11-11 16:00,12,14.89,14.9,14.88,14.89,86
VIZ14,2014-11-11 16:30,12,14.85,14.9,14.85,14.88,236
VIZ14,2014-11-11 17:00,12,14.87,14.88,14.83,14.84,92
VIZ14,2014-11-11 17:30,12,14.87,14.9,14.86,14.9,27
VIZ14,2014-11-11 18:00,12,14.9,14.92,14.88,14.91,21
VIZ14,2014-11-11 19:00,12,14.9,14.9,14.85,14.9,4
VIZ14,2014-11-11 19:30,12,14.95,14.97,14.9,14.95,166
VIZ14,2014-11-11 20:00,12,14.95,14.95,14.95,14.95,3
VIZ14,2014-11-11 20:30,12,14.95,14.95,14.95,14.95,3
VIZ14,2014-11-11 21:00,12,14.93,14.93,14.93,14.93,20
VIZ14,2014-11-11 22:00,12,14.85,14.95,14.85,14.95,5
VIZ14,2014-11-11 22:30,12,14.95,15,14.95,15,20
VIZ14,2014-11-11 23:00,12,15,15,15,15,2
VIZ14,2014-11-11 23:30,12,14.98,14.98,14.95,14.98,38
VIZ14,2014-11-12 00:30,12,15,15,14.97,14.97,3
VIZ14,2014-11-12 01:00,12,14.98,14.98,14.98,14.98,1
VIZ14,2014-11-12 01:30,12,15,15.05,15,15.05,5
VIZ14,2014-11-12 02:00,12,15.03,15.05,14.96,15.02,81
VIZ14,2014-11-12 02:30,12,15.01,15.1,15.01,15.05,99
VIZ14,2014-11-12 03:00,12,15.05,15.1,15.03,15.05,227
VIZ14,2014-11-12 03:30,12,15.04,15.13,15.03,15.09,439
VIZ14,2014-11-12 04:00,12,15.1,15.15,15.05,15.05,353
VIZ14,2014-11-12 04:30,12,15.05,15.22,15,15.21,1079
VIZ14,2014-11-12 05:00,12,15.25,15.35,15.21,15.28,1005
VIZ14,2014-11-12 05:30,12,15.3,15.3,15.27,15.28,34
VIZ14,2014-11-12 06:00,12,15.28,15.4,15.27,15.3,867
VIZ14,2014-11-12 06:30,12,15.3,15.34,15.22,15.25,366
VIZ14,2014-11-12 07:00,12,15.25,15.32,15.2,15.25,658
VIZ14,2014-11-12 07:30,12,15.25,15.33,15.2,15.25,1026
VIZ14,2014-11-12 08:00,12,15.25,15.3,15.2,15.29,837
VIZ14,2014-11-12 08:30,12,15.3,15.3,15.05,15.12,5467
VIZ14,2014-11-12 09:00,12,15.1,15.15,15.05,15.1,3193
VIZ14,2014-11-12 09:30,12,15.1,15.3,15.1,15.25,2586
VIZ14,2014-11-12 10:00,12,15.25,15.3,15.15,15.25,2633
VIZ14,2014-11-12 10:30,12,15.25,15.25,15.05,15.1,3483
VIZ14,2014-11-12 11:00,12,15.1,15.2,15.1,15.1,1755
VIZ14,2014-11-12 11:30,12,15.1,15.2,15.1,15.1,1014
VIZ14,2014-11-12 12:00,12,15.1,15.15,15.05,15.05,1222
VIZ14,2014-11-12 12:30,12,15.1,15.15,15,15.1,2639
VIZ14,2014-11-12 13:00,12,15.1,15.13,15,15.05,1372
VIZ14,2014-11-12 13:30,12,15.05,15.2,15,15.1,2144
VIZ14,2014-11-12 14:00,12,15.1,15.2,15.05,15.05,2277
VIZ14,2014-11-12 14:30,12,15.05,15.15,14.95,15.13,5523
VIZ14,2014-11-12 15:00,12,15.15,15.2,15,15.2,5782
VIZ14,2014-11-12 15:30,13,15.15,15.19,15.14,15.18,217
VIZ14,2014-11-12 16:00,13,15.18,15.2,15.18,15.2,86
VIZ14,2014-11-12 16:30,13,15.19,15.2,15.19,15.2,102
VIZ14,2014-11-12 17:00,13,15.2,15.3,15.2,15.2,469
VIZ14,2014-11-12 17:30,13,15.2,15.2,15.2,15.2,4
VIZ14,2014-11-12 18:00,13,15.2,15.23,15.2,15.23,32
VIZ14,2014-11-12 18:30,13,15.2,15.2,15.19,15.2,11
VIZ14,2014-11-12 19:00,13,15.15,15.15,15.15,15.15,2
VIZ14,2014-11-12 19:30,13,15.18,15.18,15.15,15.15,5
VIZ14,2014-11-12 20:00,13,15.19,15.2,15.19,15.2,3
VIZ14,2014-11-12 20:30,13,15.2,15.2,15.19,15.2,39
VIZ14,2014-11-12 21:00,13,15.2,15.2,15.2,15.2,27
VIZ14,2014-11-12 21:30,13,15.15,15.19,15.1,15.15,120
VIZ14,2014-11-12 22:00,13,15.15,15.2,15.15,15.2,70
VIZ14,2014-11-12 22:30,13,15.15,15.15,15.15,15.15,12
VIZ14,2014-11-12 23:00,13,15.2,15.2,15.2,15.2,15
VIZ14,2014-11-12 23:30,13,15.2,15.22,15.19,15.2,161
VIZ14,2014-11-13 00:00,13,15.18,15.2,15.1,15.1,183
VIZ14,2014-11-13 00:30,13,15.14,15.14,15.02,15.03,189
VIZ14,2014-11-13 01:00,13,15.05,15.06,15.05,15.05,18
VIZ14,2014-11-13 02:00,13,15.1,15.15,15.09,15.15,13
VIZ14,2014-11-13 02:30,13,15.05,15.1,15.05,15.05,81
VIZ14,2014-11-13 03:00,13,15.1,15.1,15,15,46
VIZ14,2014-11-13 03:30,13,15.02,15.05,15.02,15.05,103
VIZ14,2014-11-13 04:00,13,15.07,15.08,15.05,15.05,63
VIZ14,2014-11-13 04:30,13,15.05,15.1,14.98,15,218
VIZ14,2014-11-13 05:00,13,15,15.03,14.95,15.03,157
VIZ14,2014-11-13 05:30,13,15,15.03,15,15,60
VIZ14,2014-11-13 06:00,13,15,15.05,15,15.03,72
VIZ14,2014-11-13 06:30,13,15.03,15.08,15,15.08,216
VIZ14,2014-11-13 07:00,13,15.05,15.18,15.05,15.18,488
VIZ14,2014-11-13 07:30,13,15.2,15.3,15.15,15.19,1350
VIZ14,2014-11-13 08:00,13,15.2,15.22,15.15,15.16,231
VIZ14,2014-11-13 08:30,13,15.2,15.25,15,15.05,5850
VIZ14,2014-11-13 09:00,13,15,15.13,15,15.07,4495
VIZ14,2014-11-13 09:30,13,15.05,15.1,15,15.05,2782
VIZ14,2014-11-13 10:00,13,15.05,15.29,15.05,15.25,5384
VIZ14,2014-11-13 10:30,13,15.25,15.42,15.23,15.3,3371
VIZ14,2014-11-13 11:00,13,15.3,15.35,15.25,15.25,1846
VIZ14,2014-11-13 11:30,13,15.28,15.44,15.25,15.44,2853
VIZ14,2014-11-13 12:00,13,15.4,15.65,15.4,15.55,5273
VIZ14,2014-11-13 12:30,13,15.59,15.75,15.45,15.57,3838
VIZ14,2014-11-13 13:00,13,15.6,15.75,15.5,15.6,3903
VIZ14,2014-11-13 13:30,13,15.55,15.65,15.45,15.6,3175
VIZ14,2014-11-13 14:00,13,15.6,15.6,15.4,15.54,2034
VIZ14,2014-11-13 14:30,13,15.54,15.54,15.25,15.3,7392
VIZ14,2014-11-13 15:00,13,15.28,15.55,15.25,15.5,7170
VIZ14,2014-11-13 15:30,14,15.5,15.52,15.45,15.47,427
VIZ14,2014-11-13 16:00,14,15.45,15.49,15.45,15.49,34
VIZ14,2014-11-13 16:30,14,15.5,15.51,15.45,15.5,136
VIZ14,2014-11-13 17:00,14,15.5,15.5,15.45,15.48,69
VIZ14,2014-11-13 17:30,14,15.5,15.5,15.45,15.45,58
VIZ14,2014-11-13 18:00,14,15.45,15.5,15.45,15.5,7
VIZ14,2014-11-13 18:30,14,15.42,15.42,15.42,15.42,4
VIZ14,2014-11-13 19:00,14,15.45,15.45,15.45,15.45,4
VIZ14,2014-11-13 19:30,14,15.5,15.52,15.5,15.5,13
VIZ14,2014-11-13 20:00,14,15.45,15.5,15.45,15.5,4
VIZ14,2014-11-13 20:30,14,15.44,15.44,15.44,15.44,1
VIZ14,2014-11-13 22:00,14,15.45,15.45,15.45,15.45,3
VIZ14,2014-11-13 23:00,14,15.5,15.5,15.42,15.47,111
VIZ14,2014-11-13 23:30,14,15.45,15.46,15.45,15.45,91
VIZ14,2014-11-14 00:00,14,15.42,15.45,15.4,15.45,18
VIZ14,2014-11-14 01:00,14,15.4,15.4,15.36,15.37,91
VIZ14,2014-11-14 01:30,14,15.35,15.35,15.33,15.33,79
VIZ14,2014-11-14 02:00,14,15.35,15.45,15.35,15.41,86
VIZ14,2014-11-14 02:30,14,15.4,15.45,15.37,15.45,193
VIZ14,2014-11-14 03:00,14,15.45,15.45,15.3,15.37,174
VIZ14,2014-11-14 03:30,14,15.4,15.45,15.37,15.4,100
VIZ14,2014-11-14 04:00,14,15.35,15.4,15.35,15.38,28
VIZ14,2014-11-14 04:30,14,15.4,15.45,15.4,15.45,14
VIZ14,2014-11-14 05:00,14,15.41,15.5,15.41,15.5,51
VIZ14,2014-11-14 05:30,14,15.5,15.55,15.46,15.52,222
VIZ14,2014-11-14 06:00,14,15.53,15.54,15.5,15.5,48
VIZ14,2014-11-14 06:30,14,15.45,15.52,15.45,15.49,172
VIZ14,2014-11-14 07:00,14,15.45,15.5,15.42,15.43,266
VIZ14,2014-11-14 07:30,14,15.42,15.44,15.35,15.4,1383
VIZ14,2014-11-14 08:00,14,15.4,15.42,15.35,15.4,420
VIZ14,2014-11-14 08:30,14,15.39,15.6,15.3,15.6,6988
VIZ14,2014-11-14 09:00,14,15.55,15.58,15.35,15.55,5144
VIZ14,2014-11-14 09:30,14,15.55,15.68,15.4,15.48,3353
VIZ14,2014-11-14 10:00,14,15.45,15.55,15.4,15.5,2102
VIZ14,2014-11-14 10:30,14,15.53,15.6,15.45,15.54,1979
VIZ14,2014-11-14 11:00,14,15.55,15.65,15.5,15.55,1930
VIZ14,2014-11-14 11:30,14,15.55,15.59,15.45,15.53,4527
VIZ14,2014-11-14 12:00,14,15.52,15.55,15.4,15.45,3036
VIZ14,2014-11-14 12:30,14,15.45,15.53,15.4,15.53,2137
VIZ14,2014-11-14 13:00,14,15.52,15.6,15.38,15.4,3331
VIZ14,2014-11-14 13:30,14,15.45,15.49,15.35,15.4,1397
VIZ14,2014-11-14 14:00,14,15.4,15.48,15.35,15.38,2842
VIZ14,2014-11-14 14:30,14,15.35,15.4,15.3,15.33,6760
VIZ14,2014-11-14 15:00,14,15.35,15.38,15.25,15.3,3409
VIZ14,2014-11-16 17:00,17,15.3,15.37,15.3,15.35,345
VIZ14,2014-11-16 17:30,17,15.38,15.4,15.37,15.4,6
VIZ14,2014-11-16 18:00,17,15.4,15.6,15.35,15.6,150
VIZ14,2014-11-16 18:30,17,15.55,15.6,15.53,15.55,172
VIZ14,2014-11-16 19:00,17,15.55,15.6,15.55,15.6,40
VIZ14,2014-11-16 19:30,17,15.6,15.62,15.56,15.6,31
VIZ14,2014-11-16 20:00,17,15.6,15.72,15.6,15.7,246
VIZ14,2014-11-16 20:30,17,15.75,15.75,15.7,15.7,44
VIZ14,2014-11-16 21:00,17,15.65,15.7,15.65,15.7,2
VIZ14,2014-11-16 22:00,17,15.65,15.68,15.65,15.65,7
VIZ14,2014-11-16 23:30,17,15.7,15.72,15.65,15.7,42
VIZ14,2014-11-17 00:00,17,15.7,15.7,15.65,15.65,5
VIZ14,2014-11-17 00:30,17,15.7,15.7,15.7,15.7,6
VIZ14,2014-11-17 01:00,17,15.65,15.65,15.64,15.64,15
VIZ14,2014-11-17 01:30,17,15.7,15.7,15.65,15.65,24
VIZ14,2014-11-17 02:00,17,15.6,15.6,15.5,15.5,322
VIZ14,2014-11-17 02:30,17,15.5,15.65,15.5,15.62,169
VIZ14,2014-11-17 03:00,17,15.65,15.67,15.55,15.65,237
VIZ14,2014-11-17 03:30,17,15.65,15.7,15.64,15.65,528
VIZ14,2014-11-17 04:00,17,15.64,15.65,15.6,15.6,78
VIZ14,2014-11-17 04:30,17,15.55,15.55,15.53,15.54,103
VIZ14,2014-11-17 05:00,17,15.52,15.57,15.5,15.5,83
VIZ14,2014-11-17 05:30,17,15.5,15.59,15.5,15.59,31
VIZ14,2014-11-17 06:00,17,15.59,15.6,15.52,15.55,187
VIZ14,2014-11-17 06:30,17,15.55,15.55,15.5,15.53,219
VIZ14,2014-11-17 07:00,17,15.5,15.55,15.5,15.53,488
VIZ14,2014-11-17 07:30,17,15.5,15.58,15.45,15.5,784
VIZ14,2014-11-17 08:00,17,15.5,15.54,15.48,15.5,896
VIZ14,2014-11-17 08:30,17,15.5,15.58,15.42,15.47,5133
VIZ14,2014-11-17 09:00,17,15.47,15.55,15.32,15.36,4912
VIZ14,2014-11-17 09:30,17,15.36,15.5,15.35,15.35,3490
VIZ14,2014-11-17 10:00,17,15.37,15.55,15.35,15.53,3851
VIZ14,2014-11-17 10:30,17,15.55,15.65,15.5,15.5,4053
VIZ14,2014-11-17 11:00,17,15.5,15.53,15.3,15.35,2800
VIZ14,2014-11-17 11:30,17,15.3,15.35,15.25,15.3,2123
VIZ14,2014-11-17 12:00,17,15.3,15.3,15.15,15.25,1963
VIZ14,2014-11-17 12:30,17,15.2,15.35,15.2,15.2,2898
VIZ14,2014-11-17 13:00,17,15.2,15.3,15.15,15.25,2432
VIZ14,2014-11-17 13:30,17,15.25,15.3,15.15,15.2,2973
VIZ14,2014-11-17 14:00,17,15.15,15.3,15.15,15.25,2291
VIZ14,2014-11-17 14:30,17,15.26,15.35,15.2,15.32,5449
VIZ14,2014-11-17 15:00,17,15.3,15.35,15.25,15.3,5335
VIZ14,2014-11-17 15:30,18,15.32,15.35,15.3,15.32,151
VIZ14,2014-11-17 16:00,18,15.32,15.35,15.3,15.32,48
VIZ14,2014-11-17 16:30,18,15.35,15.4,15.34,15.35,157
VIZ14,2014-11-17 17:00,18,15.35,15.35,15.31,15.35,107
VIZ14,2014-11-17 17:30,18,15.33,15.35,15.32,15.35,74
VIZ14,2014-11-17 18:00,18,15.35,15.35,15.33,15.33,17
VIZ14,2014-11-17 18:30,18,15.3,15.3,15.3,15.3,13
VIZ14,2014-11-17 19:30,18,15.33,15.33,15.3,15.3,6
VIZ14,2014-11-17 20:00,18,15.33,15.35,15.33,15.34,21
VIZ14,2014-11-17 20:30,18,15.4,15.4,15.4,15.4,3
VIZ14,2014-11-17 21:00,18,15.35,15.4,15.35,15.35,6
VIZ14,2014-11-17 21:30,18,15.35,15.35,15.35,15.35,1
VIZ14,2014-11-17 22:00,18,15.35,15.35,15.33,15.33,11
VIZ14,2014-11-17 22:30,18,15.35,15.35,15.35,15.35,2
VIZ14,2014-11-17 23:00,18,15.33,15.33,15.33,15.33,2
VIZ14,2014-11-17 23:30,18,15.35,15.35,15.3,15.3,38
VIZ14,2014-11-18 00:00,18,15.3,15.32,15.3,15.32,6
VIZ14,2014-11-18 00:30,18,15.3,15.3,15.19,15.24,284
VIZ14,2014-11-18 01:00,18,15.25,15.3,15.25,15.3,56
VIZ14,2014-11-18 01:30,18,15.25,15.27,15.2,15.25,80
VIZ14,2014-11-18 02:00,18,15.3,15.35,15.3,15.3,167
VIZ14,2014-11-18 02:30,18,15.25,15.35,15.25,15.35,160
VIZ14,2014-11-18 03:00,18,15.33,15.38,15.3,15.35,110
VIZ14,2014-11-18 03:30,18,15.3,15.33,15.3,15.3,71
VIZ14,2014-11-18 04:00,18,15.31,15.35,15.26,15.35,255
VIZ14,2014-11-18 04:30,18,15.35,15.4,15.33,15.35,40
VIZ14,2014-11-18 05:00,18,15.32,15.33,15.32,15.32,31
VIZ14,2014-11-18 05:30,18,15.33,15.33,15.25,15.25,38
VIZ14,2014-11-18 06:00,18,15.25,15.3,15.25,15.25,74
VIZ14,2014-11-18 06:30,18,15.3,15.3,15.23,15.25,170
VIZ14,2014-11-18 07:00,18,15.25,15.27,15.25,15.25,47
VIZ14,2014-11-18 07:30,18,15.27,15.32,15.24,15.27,625
VIZ14,2014-11-18 08:00,18,15.27,15.27,15.2,15.2,416
VIZ14,2014-11-18 08:30,18,15.23,15.25,15,15.05,8538
VIZ14,2014-11-18 09:00,18,15.05,15.14,14.9,15.1,9776
VIZ14,2014-11-18 09:30,18,15.15,15.15,15,15.05,3218
VIZ14,2014-11-18 10:00,18,15.05,15.05,14.95,15,3554
VIZ14,2014-11-18 10:30,18,15.04,15.05,14.95,14.95,3173
VIZ14,2014-11-18 11:00,18,14.95,15,14.9,14.95,1813
VIZ14,2014-11-18 11:30,18,14.95,14.98,14.9,14.9,1300
VIZ14,2014-11-18 12:00,18,14.9,14.95,14.9,14.9,680
VIZ14,2014-11-18 12:30,18,14.9,15,14.9,14.9,1761
VIZ14,2014-11-18 13:00,18,14.9,15,14.85,14.95,4462
VIZ14,2014-11-18 13:30,18,14.95,15.05,14.95,15,1436
VIZ14,2014-11-18 14:00,18,15.02,15.02,14.85,14.95,4100
VIZ14,2014-11-18 14:30,18,14.99,15.1,14.95,15.05,5506
VIZ14,2014-11-18 15:00,18,15.05,15.3,15,15.25,10080
VIZ14,2014-11-18 15:30,19,15.25,15.25,15.21,15.21,810
VIZ14,2014-11-18 16:00,19,15.21,15.23,15.2,15.2,324
VIZ14,2014-11-18 16:30,19,15.2,15.22,15.17,15.17,184
VIZ14,2014-11-18 17:00,19,15.19,15.26,15.15,15.25,189
VIZ14,2014-11-18 17:30,19,15.25,15.25,15.2,15.25,78
VIZ14,2014-11-18 18:00,19,15.2,15.2,15.2,15.2,17
VIZ14,2014-11-18 19:00,19,15.2,15.23,15.2,15.2,3
VIZ14,2014-11-18 20:30,19,15.2,15.2,15.2,15.2,12
VIZ14,2014-11-18 21:00,19,15.25,15.25,15.2,15.25,22
VIZ14,2014-11-18 21:30,19,15.24,15.25,15.24,15.25,6
VIZ14,2014-11-18 22:00,19,15.25,15.25,15.25,15.25,27
VIZ14,2014-11-19 00:00,19,15.25,15.25,15.25,15.25,10
VIZ14,2014-11-19 00:30,19,15.25,15.25,15.25,15.25,1
VIZ14,2014-11-19 01:00,19,15.3,15.3,15.25,15.25,31
VIZ14,2014-11-19 01:30,19,15.25,15.25,15.24,15.25,460
VIZ14,2014-11-19 02:00,19,15.25,15.27,15.25,15.25,385
VIZ14,2014-11-19 02:30,19,15.25,15.28,15.2,15.24,238
VIZ14,2014-11-19 03:00,19,15.2,15.2,15.15,15.2,115
VIZ14,2014-11-19 03:30,19,15.2,15.2,15.15,15.17,64
VIZ14,2014-11-19 04:00,19,15.16,15.2,15.15,15.18,34
VIZ14,2014-11-19 04:30,19,15.2,15.2,15.17,15.2,32
VIZ14,2014-11-19 05:00,19,15.2,15.2,15.2,15.2,90
VIZ14,2014-11-19 05:30,19,15.2,15.2,15.2,15.2,162
VIZ14,2014-11-19 06:00,19,15.21,15.23,15.15,15.17,65
VIZ14,2014-11-19 06:30,19,15.18,15.25,15.15,15.25,342
VIZ14,2014-11-19 07:00,19,15.25,15.31,15.25,15.3,235
VIZ14,2014-11-19 07:30,19,15.3,15.35,15.2,15.2,488
VIZ14,2014-11-19 08:00,19,15.25,15.3,15.2,15.25,496
VIZ14,2014-11-19 08:30,19,15.3,15.5,15.25,15.45,7885
VIZ14,2014-11-19 09:00,19,15.43,15.55,15.4,15.46,5189
VIZ14,2014-11-19 09:30,19,15.49,15.55,15.44,15.55,2788
VIZ14,2014-11-19 10:00,19,15.54,15.6,15.45,15.5,4119
VIZ14,2014-11-19 10:30,19,15.46,15.5,15.39,15.45,1747
VIZ14,2014-11-19 11:00,19,15.4,15.45,15.35,15.4,890
VIZ14,2014-11-19 11:30,19,15.35,15.45,15.35,15.38,1036
VIZ14,2014-11-19 12:00,19,15.38,15.4,15.3,15.3,819
VIZ14,2014-11-19 12:30,19,15.3,15.38,15.3,15.35,2061
VIZ14,2014-11-19 13:00,19,15.35,15.43,15.2,15.35,4773
VIZ14,2014-11-19 13:30,19,15.35,15.5,15.32,15.35,2777
VIZ14,2014-11-19 14:00,19,15.4,15.43,15.25,15.3,2977
VIZ14,2014-11-19 14:30,19,15.3,15.5,15.28,15.45,4566
VIZ14,2014-11-19 15:00,19,15.45,15.55,15.35,15.5,6698
VIZ14,2014-11-19 15:30,20,15.45,15.45,15.4,15.43,404
VIZ14,2014-11-19 16:00,20,15.43,15.45,15.4,15.45,328
VIZ14,2014-11-19 16:30,20,15.45,15.45,15.4,15.4,106
VIZ14,2014-11-19 17:00,20,15.45,15.47,15.43,15.45,226
VIZ14,2014-11-19 17:30,20,15.4,15.4,15.4,15.4,20
VIZ14,2014-11-19 18:00,20,15.4,15.45,15.4,15.4,32
VIZ14,2014-11-19 18:30,20,15.4,15.42,15.4,15.42,2
VIZ14,2014-11-19 19:00,20,15.44,15.45,15.44,15.44,12
VIZ14,2014-11-19 19:30,20,15.45,15.55,15.45,15.5,303
VIZ14,2014-11-19 20:00,20,15.5,15.5,15.5,15.5,14
VIZ14,2014-11-19 22:00,20,15.5,15.5,15.5,15.5,15
VIZ14,2014-11-19 22:30,20,15.5,15.55,15.5,15.55,14
VIZ14,2014-11-19 23:00,20,15.55,15.55,15.53,15.55,59
VIZ14,2014-11-19 23:30,20,15.55,15.55,15.55,15.55,10
VIZ14,2014-11-20 00:00,20,15.57,15.57,15.55,15.56,11
VIZ14,2014-11-20 01:00,20,15.45,15.45,15.45,15.45,25
VIZ14,2014-11-20 01:30,20,15.45,15.5,15.45,15.5,16
VIZ14,2014-11-20 02:00,20,15.6,15.6,15.55,15.55,109
VIZ14,2014-11-20 02:30,20,15.6,15.65,15.59,15.65,106
VIZ14,2014-11-20 03:00,20,15.65,15.67,15.63,15.65,40
VIZ14,2014-11-20 03:30,20,15.7,15.7,15.65,15.65,294
VIZ14,2014-11-20 04:00,20,15.65,15.7,15.65,15.7,25
VIZ14,2014-11-20 04:30,20,15.7,15.7,15.68,15.7,80
VIZ14,2014-11-20 05:00,20,15.72,15.75,15.65,15.65,252
VIZ14,2014-11-20 05:30,20,15.7,15.75,15.68,15.75,616
VIZ14,2014-11-20 06:00,20,15.75,15.75,15.7,15.7,137
VIZ14,2014-11-20 06:30,20,15.7,15.73,15.7,15.7,91
VIZ14,2014-11-20 07:00,20,15.7,15.73,15.65,15.7,208
VIZ14,2014-11-20 07:30,20,15.7,15.78,15.69,15.72,452
VIZ14,2014-11-20 08:00,20,15.75,15.85,15.7,15.75,1397
VIZ14,2014-11-20 08:30,20,15.75,15.8,15.5,15.55,6601
VIZ14,2014-11-20 09:00,20,15.57,15.6,15.45,15.5,4527
VIZ14,2014-11-20 09:30,20,15.5,15.55,15.35,15.41,2853
VIZ14,2014-11-20 10:00,20,15.42,15.45,15.35,15.35,2242
VIZ14,2014-11-20 10:30,20,15.4,15.45,15.3,15.45,2180
VIZ14,2014-11-20 11:00,20,15.45,15.45,15.35,15.35,823
VIZ14,2014-11-20 11:30,20,15.4,15.4,15.3,15.3,1812
VIZ14,2014-11-20 12:00,20,15.3,15.4,15.3,15.3,1577
VIZ14,2014-11-20 12:30,20,15.32,15.32,15.25,15.25,1256
VIZ14,2014-11-20 13:00,20,15.25,15.3,15.2,15.23,2750
VIZ14,2014-11-20 13:30,20,15.2,15.35,15.2,15.35,1902
VIZ14,2014-11-20 14:00,20,15.3,15.4,15.3,15.3,2932
VIZ14,2014-11-20 14:30,20,15.3,15.35,15.25,15.27,3207
VIZ14,2014-11-20 15:00,20,15.27,15.3,15.1,15.15,5984
VIZ14,2014-11-20 15:30,21,15.15,15.15,15.07,15.1,1449
VIZ14,2014-11-20 16:00,21,15.13,15.13,15.1,15.13,46
VIZ14,2014-11-20 17:00,21,15.13,15.15,15.13,15.15,48
VIZ14,2014-11-20 17:30,21,15.15,15.23,15.15,15.2,851
VIZ14,2014-11-20 18:00,21,15.2,15.23,15.15,15.2,97
VIZ14,2014-11-20 18:30,21,15.25,15.25,15.2,15.2,82
VIZ14,2014-11-20 19:00,21,15.2,15.2,15.2,15.2,42
VIZ14,2014-11-20 19:30,21,15.2,15.23,15.2,15.23,2
VIZ14,2014-11-20 20:00,21,15.23,15.23,15.23,15.23,9
VIZ14,2014-11-20 20:30,21,15.2,15.2,15.2,15.2,74
VIZ14,2014-11-20 21:00,21,15.15,15.15,15.15,15.15,2
VIZ14,2014-11-20 22:00,21,15.2,15.2,15.15,15.15,4
VIZ14,2014-11-20 22:30,21,15.2,15.2,15.2,15.2,4
VIZ14,2014-11-20 23:00,21,15.15,15.15,15.15,15.15,68
VIZ14,2014-11-21 00:00,21,15.13,15.13,15.12,15.12,7
VIZ14,2014-11-21 00:30,21,15.12,15.12,15.12,15.12,3
VIZ14,2014-11-21 01:00,21,15.11,15.11,15.1,15.1,69
VIZ14,2014-11-21 01:30,21,15.1,15.1,15.1,15.1,10
VIZ14,2014-11-21 02:00,21,15.1,15.15,15.05,15.05,95
VIZ14,2014-11-21 02:30,21,15.05,15.05,14.99,15,370
VIZ14,2014-11-21 03:00,21,14.95,14.95,14.95,14.95,221
VIZ14,2014-11-21 03:30,21,14.95,14.95,14.9,14.95,28
VIZ14,2014-11-21 04:00,21,14.95,14.95,14.9,14.95,77
VIZ14,2014-11-21 04:30,21,14.95,14.95,14.7,14.75,763
VIZ14,2014-11-21 05:00,21,14.75,14.87,14.75,14.85,421
VIZ14,2014-11-21 05:30,21,14.84,14.85,14.75,14.81,189
VIZ14,2014-11-21 06:00,21,14.81,14.9,14.81,14.85,210
VIZ14,2014-11-21 06:30,21,14.82,14.85,14.79,14.8,204
VIZ14,2014-11-21 07:00,21,14.8,14.85,14.75,14.8,1074
VIZ14,2014-11-21 07:30,21,14.8,14.85,14.75,14.8,409
VIZ14,2014-11-21 08:00,21,14.78,14.85,14.75,14.8,1016
VIZ14,2014-11-21 08:30,21,14.8,15,14.75,14.85,4612
VIZ14,2014-11-21 09:00,21,14.9,14.95,14.85,14.85,3142
VIZ14,2014-11-21 09:30,21,14.85,15,14.85,14.95,2140
VIZ14,2014-11-21 10:00,21,14.95,15.05,14.9,14.95,3007
VIZ14,2014-11-21 10:30,21,14.95,15.08,14.9,15,4276
VIZ14,2014-11-21 11:00,21,15,15.05,14.95,15.05,3054
VIZ14,2014-11-21 11:30,21,15.05,15.05,14.95,14.99,2167
VIZ14,2014-11-21 12:00,21,15,15.1,14.95,15.05,3533
VIZ14,2014-11-21 12:30,21,15.06,15.1,14.9,14.95,3618
VIZ14,2014-11-21 13:00,21,14.95,15.03,14.88,15,2339
VIZ14,2014-11-21 13:30,21,15,15.05,14.9,14.95,2510
VIZ14,2014-11-21 14:00,21,14.95,15,14.85,14.85,3223
VIZ14,2014-11-21 14:30,21,14.85,14.95,14.85,14.9,4597
VIZ14,2014-11-21 15:00,21,14.9,14.95,14.85,14.9,3191
VIZ14,2014-11-23 17:00,24,14.95,14.95,14.85,14.85,117
VIZ14,2014-11-23 17:30,24,14.85,14.9,14.85,14.9,20
VIZ14,2014-11-23 19:00,24,14.91,14.95,14.9,14.95,10
VIZ14,2014-11-23 20:00,24,14.9,14.9,14.9,14.9,3
VIZ14,2014-11-23 20:30,24,14.9,14.9,14.9,14.9,1
VIZ14,2014-11-23 21:00,24,14.95,14.96,14.92,14.95,48
VIZ14,2014-11-23 22:00,24,14.95,14.95,14.95,14.95,4
VIZ14,2014-11-23 22:30,24,14.93,14.93,14.93,14.93,3
VIZ14,2014-11-23 23:00,24,14.95,14.95,14.9,14.95,36
VIZ14,2014-11-23 23:30,24,14.94,14.94,14.94,14.94,3
VIZ14,2014-11-24 00:00,24,14.9,14.95,14.9,14.95,3
VIZ14,2014-11-24 00:30,24,14.9,14.92,14.89,14.91,21
VIZ14,2014-11-24 01:00,24,14.9,14.9,14.84,14.9,105
VIZ14,2014-11-24 01:30,24,14.85,14.9,14.85,14.9,19
VIZ14,2014-11-24 02:00,24,14.9,14.9,14.85,14.85,50
VIZ14,2014-11-24 02:30,24,14.85,14.9,14.79,14.8,219
VIZ14,2014-11-24 03:00,24,14.75,14.8,14.7,14.75,525
VIZ14,2014-11-24 03:30,24,14.74,14.8,14.74,14.74,71
VIZ14,2014-11-24 04:00,24,14.75,14.75,14.75,14.75,27
VIZ14,2014-11-24 04:30,24,14.75,14.75,14.7,14.75,43
VIZ14,2014-11-24 05:00,24,14.7,14.77,14.7,14.75,44
VIZ14,2014-11-24 05:30,24,14.75,14.79,14.73,14.79,249
VIZ14,2014-11-24 06:00,24,14.75,14.77,14.74,14.77,209
VIZ14,2014-11-24 06:30,24,14.75,14.79,14.73,14.75,318
VIZ14,2014-11-24 07:00,24,14.75,14.8,14.73,14.75,314
VIZ14,2014-11-24 07:30,24,14.75,14.8,14.75,14.79,82
VIZ14,2014-11-24 08:00,24,14.79,14.8,14.78,14.8,122
VIZ14,2014-11-24 08:30,24,14.8,14.9,14.7,14.85,5427
VIZ14,2014-11-24 09:00,24,14.86,14.88,14.75,14.75,2267
VIZ14,2014-11-24 09:30,24,14.8,14.81,14.75,14.75,2083
VIZ14,2014-11-24 10:00,24,14.75,14.85,14.75,14.8,794
VIZ14,2014-11-24 10:30,24,14.85,14.85,14.75,14.75,1272
VIZ14,2014-11-24 11:00,24,14.75,14.8,14.7,14.7,1863
VIZ14,2014-11-24 11:30,24,14.7,14.77,14.7,14.75,1476
VIZ14,2014-11-24 12:00,24,14.7,14.75,14.7,14.7,952
VIZ14,2014-11-24 12:30,24,14.7,14.75,14.7,14.7,406
VIZ14,2014-11-24 13:00,24,14.7,14.73,14.6,14.63,4854
VIZ14,2014-11-24 13:30,24,14.65,14.7,14.6,14.65,3463
VIZ14,2014-11-24 14:00,24,14.65,14.7,14.6,14.6,2049
VIZ14,2014-11-24 14:30,24,14.65,14.65,14.55,14.59,4016
VIZ14,2014-11-24 15:00,24,14.57,14.65,14.5,14.55,6960
VIZ14,2014-11-24 15:30,25,14.55,14.55,14.5,14.53,878
VIZ14,2014-11-24 16:00,25,14.55,14.55,14.54,14.55,78
VIZ14,2014-11-24 16:30,25,14.53,14.55,14.53,14.55,3
VIZ14,2014-11-24 17:00,25,14.55,14.55,14.55,14.55,67
VIZ14,2014-11-24 17:30,25,14.55,14.55,14.5,14.55,65
VIZ14,2014-11-24 18:00,25,14.55,14.55,14.55,14.55,53
VIZ14,2014-11-24 18:30,25,14.57,14.57,14.55,14.55,7
VIZ14,2014-11-24 19:00,25,14.55,14.55,14.55,14.55,2
VIZ14,2014-11-24 21:00,25,14.6,14.6,14.59,14.6,61
VIZ14,2014-11-24 21:30,25,14.6,14.65,14.6,14.65,35
VIZ14,2014-11-24 22:00,25,14.65,14.65,14.65,14.65,1
VIZ14,2014-11-24 22:30,25,14.6,14.62,14.6,14.62,13
VIZ14,2014-11-24 23:30,25,14.6,14.6,14.6,14.6,50
VIZ14,2014-11-25 00:00,25,14.65,14.65,14.6,14.6,32
VIZ14,2014-11-25 00:30,25,14.55,14.55,14.55,14.55,1
VIZ14,2014-11-25 01:00,25,14.55,14.55,14.53,14.55,31
VIZ14,2014-11-25 01:30,25,14.5,14.58,14.5,14.58,74
VIZ14,2014-11-25 02:00,25,14.6,14.6,14.54,14.55,135
VIZ14,2014-11-25 02:30,25,14.55,14.57,14.48,14.49,146
VIZ14,2014-11-25 03:00,25,14.5,14.5,14.45,14.5,154
VIZ14,2014-11-25 03:30,25,14.45,14.55,14.44,14.5,252
VIZ14,2014-11-25 04:30,25,14.5,14.58,14.49,14.55,438
VIZ14,2014-11-25 05:00,25,14.55,14.6,14.55,14.55,54
VIZ14,2014-11-25 05:30,25,14.55,14.57,14.55,14.55,35
VIZ14,2014-11-25 06:00,25,14.55,14.55,14.5,14.55,61
VIZ14,2014-11-25 06:30,25,14.55,14.55,14.53,14.53,49
VIZ14,2014-11-25 07:00,25,14.55,14.55,14.5,14.53,281
VIZ14,2014-11-25 07:30,25,14.5,14.55,14.45,14.5,612
VIZ14,2014-11-25 08:00,25,14.5,14.55,14.48,14.53,368
VIZ14,2014-11-25 08:30,25,14.5,14.65,14.45,14.6,4792
VIZ14,2014-11-25 09:00,25,14.6,14.71,14.5,14.53,4912
VIZ14,2014-11-25 09:30,25,14.5,14.65,14.5,14.6,3939
VIZ14,2014-11-25 10:00,25,14.64,14.72,14.59,14.65,3173
VIZ14,2014-11-25 10:30,25,14.65,14.7,14.55,14.59,2616
VIZ14,2014-11-25 11:00,25,14.59,14.6,14.5,14.55,1136
VIZ14,2014-11-25 11:30,25,14.55,14.6,14.45,14.54,3705
VIZ14,2014-11-25 12:00,25,14.5,14.51,14.45,14.45,912
VIZ14,2014-11-25 12:30,25,14.45,14.5,14.45,14.5,410
VIZ14,2014-11-25 13:00,25,14.5,14.55,14.45,14.48,2771
VIZ14,2014-11-25 13:30,25,14.48,14.55,14.45,14.53,2149
VIZ14,2014-11-25 14:00,25,14.53,14.55,14.4,14.45,2315
VIZ14,2014-11-25 14:30,25,14.45,14.55,14.4,14.49,5104
VIZ14,2014-11-25 15:00,25,14.5,14.5,14.4,14.45,3626
VIZ14,2014-11-25 15:30,26,14.4,14.45,14.4,14.42,485
VIZ14,2014-11-25 16:00,26,14.45,14.45,14.42,14.45,30
VIZ14,2014-11-25 16:30,26,14.45,14.45,14.42,14.42,24
VIZ14,2014-11-25 17:00,26,14.4,14.45,14.4,14.45,122
VIZ14,2014-11-25 17:30,26,14.44,14.45,14.44,14.45,12
VIZ14,2014-11-25 18:00,26,14.45,14.45,14.45,14.45,3
VIZ14,2014-11-25 18:30,26,14.45,14.45,14.44,14.45,14
VIZ14,2014-11-25 20:00,26,14.45,14.45,14.39,14.39,65
VIZ14,2014-11-25 20:30,26,14.4,14.4,14.4,14.4,1
VIZ14,2014-11-25 21:00,26,14.39,14.4,14.39,14.4,17
VIZ14,2014-11-25 21:30,26,14.4,14.4,14.35,14.4,35
VIZ14,2014-11-25 22:00,26,14.35,14.4,14.35,14.4,42
VIZ14,2014-11-25 23:30,26,14.35,14.4,14.35,14.38,20
VIZ14,2014-11-26 00:30,26,14.35,14.38,14.35,14.38,29
VIZ14,2014-11-26 01:00,26,14.35,14.4,14.35,14.35,41
VIZ14,2014-11-26 01:30,26,14.4,14.4,14.4,14.4,162
VIZ14,2014-11-26 02:00,26,14.45,14.45,14.4,14.41,99
VIZ14,2014-11-26 02:30,26,14.4,14.45,14.35,14.45,334
VIZ14,2014-11-26 03:00,26,14.45,14.45,14.41,14.41,166
VIZ14,2014-11-26 03:30,26,14.4,14.4,14.4,14.4,55
VIZ14,2014-11-26 04:00,26,14.41,14.5,14.41,14.45,220
VIZ14,2014-11-26 04:30,26,14.45,14.5,14.45,14.45,137
VIZ14,2014-11-26 05:00,26,14.45,14.45,14.45,14.45,29
VIZ14,2014-11-26 05:30,26,14.4,14.4,14.39,14.4,153
VIZ14,2014-11-26 06:00,26,14.4,14.41,14.35,14.4,220
VIZ14,2014-11-26 06:30,26,14.42,14.46,14.41,14.46,148
VIZ14,2014-11-26 07:00,26,14.46,14.51,14.4,14.43,443
VIZ14,2014-11-26 07:30,26,14.45,14.6,14.45,14.5,1682
VIZ14,2014-11-26 08:00,26,14.5,14.53,14.45,14.5,533
VIZ14,2014-11-26 08:30,26,14.45,14.53,14.4,14.4,2465
VIZ14,2014-11-26 09:00,26,14.45,14.48,14.35,14.35,2881
VIZ14,2014-11-26 09:30,26,14.35,14.4,14.25,14.25,2044
VIZ14,2014-11-26 10:00,26,14.25,14.35,14.25,14.3,1889
VIZ14,2014-11-26 10:30,26,14.3,14.35,14.25,14.3,2092
VIZ14,2014-11-26 11:00,26,14.3,14.3,14.25,14.25,934
VIZ14,2014-11-26 11:30,26,14.3,14.3,14.25,14.27,662
VIZ14,2014-11-26 12:00,26,14.25,14.27,14.15,14.19,4810
VIZ14,2014-11-26 12:30,26,14.15,14.2,14.15,14.19,811
VIZ14,2014-11-26 13:00,26,14.19,14.25,14.15,14.2,1888
VIZ14,2014-11-26 13:30,26,14.2,14.3,14.2,14.25,1572
VIZ14,2014-11-26 14:00,26,14.25,14.35,14.25,14.25,1550
VIZ14,2014-11-26 14:30,26,14.3,14.3,14.2,14.22,4147
VIZ14,2014-11-26 15:00,26,14.23,14.25,14.15,14.2,3909
VIZ14,2014-11-26 15:30,27,14.17,14.2,14.13,14.15,501
VIZ14,2014-11-26 16:00,27,14.17,14.2,14.17,14.17,47
VIZ14,2014-11-26 16:30,27,14.15,14.15,14.1,14.1,25
VIZ14,2014-11-26 17:00,27,14.15,14.2,14.1,14.2,17
VIZ14,2014-11-26 17:30,27,14.15,14.2,14.15,14.2,97
VIZ14,2014-11-26 18:00,27,14.2,14.2,14.2,14.2,23
VIZ14,2014-11-26 18:30,27,14.2,14.2,14.2,14.2,5
VIZ14,2014-11-26 19:00,27,14.2,14.2,14.2,14.2,1
VIZ14,2014-11-26 19:30,27,14.15,14.15,14.15,14.15,5
VIZ14,2014-11-26 20:00,27,14.2,14.2,14.15,14.15,3
VIZ14,2014-11-26 20:30,27,14.15,14.15,14.15,14.15,1
VIZ14,2014-11-26 21:00,27,14.18,14.18,14.18,14.18,25
VIZ14,2014-11-26 21:30,27,14.2,14.2,14.2,14.2,7
VIZ14,2014-11-26 22:00,27,14.15,14.15,14.15,14.15,6
VIZ14,2014-11-26 23:00,27,14.2,14.22,14.2,14.22,11
VIZ14,2014-11-27 00:00,27,14.2,14.23,14.2,14.23,15
VIZ14,2014-11-27 00:30,27,14.2,14.25,14.2,14.25,13
VIZ14,2014-11-27 01:00,27,14.25,14.25,14.25,14.25,35
VIZ14,2014-11-27 01:30,27,14.25,14.26,14.25,14.26,13
VIZ14,2014-11-27 02:00,27,14.25,14.25,14.25,14.25,37
VIZ14,2014-11-27 02:30,27,14.3,14.32,14.25,14.25,70
VIZ14,2014-11-27 03:00,27,14.25,14.25,14.25,14.25,54
VIZ14,2014-11-27 03:30,27,14.25,14.25,14.25,14.25,85
VIZ14,2014-11-27 04:00,27,14.25,14.32,14.25,14.3,381
VIZ14,2014-11-27 04:30,27,14.35,14.35,14.3,14.35,137
VIZ14,2014-11-27 05:00,27,14.3,14.3,14.3,14.3,13
VIZ14,2014-11-27 05:30,27,14.35,14.35,14.3,14.3,19
VIZ14,2014-11-27 06:00,27,14.3,14.3,14.3,14.3,17
VIZ14,2014-11-27 06:30,27,14.3,14.3,14.3,14.3,4
VIZ14,2014-11-27 07:00,27,14.3,14.3,14.25,14.25,72
VIZ14,2014-11-27 07:30,27,14.2,14.26,14.19,14.26,73
VIZ14,2014-11-27 08:00,27,14.25,14.3,14.24,14.25,19
VIZ14,2014-11-27 08:30,27,14.2,14.24,14.2,14.24,13
VIZ14,2014-11-27 09:00,27,14.2,14.22,14.2,14.2,66
VIZ14,2014-11-27 09:30,27,14.2,14.25,14.2,14.2,59
VIZ14,2014-11-27 10:00,27,14.2,14.3,14.15,14.23,113
VIZ14,2014-11-27 17:00,28,14.3,14.3,14.3,14.3,5
VIZ14,2014-11-27 18:00,28,14.25,14.3,14.2,14.25,82
VIZ14,2014-11-27 18:30,28,14.25,14.55,14.25,14.32,1817
VIZ14,2014-11-27 20:00,28,14.35,14.35,14.35,14.35,23
VIZ14,2014-11-27 20:30,28,14.4,14.47,14.35,14.35,305
VIZ14,2014-11-27 21:00,28,14.4,14.4,14.4,14.4,100
VIZ14,2014-11-27 21:30,28,14.35,14.4,14.35,14.4,155
VIZ14,2014-11-27 22:00,28,14.4,14.4,14.4,14.4,20
VIZ14,2014-11-27 22:30,28,14.35,14.38,14.35,14.35,11
VIZ14,2014-11-27 23:00,28,14.35,14.35,14.34,14.35,12
VIZ14,2014-11-28 00:00,28,14.35,14.35,14.3,14.33,60
VIZ14,2014-11-28 00:30,28,14.35,14.35,14.35,14.35,3
VIZ14,2014-11-28 01:00,28,14.35,14.41,14.35,14.4,783
VIZ14,2014-11-28 01:30,28,14.4,14.46,14.37,14.4,320
VIZ14,2014-11-28 02:00,28,14.4,14.5,14.4,14.49,224
VIZ14,2014-11-28 02:30,28,14.48,14.52,14.45,14.5,176
VIZ14,2014-11-28 03:00,28,14.5,14.5,14.44,14.45,45
VIZ14,2014-11-28 03:30,28,14.4,14.47,14.4,14.47,157
VIZ14,2014-11-28 04:00,28,14.45,14.45,14.45,14.45,18
VIZ14,2014-11-28 04:30,28,14.5,14.5,14.47,14.5,45
VIZ14,2014-11-28 05:00,28,14.5,14.5,14.46,14.48,81
VIZ14,2014-11-28 05:30,28,14.46,14.5,14.4,14.44,111
VIZ14,2014-11-28 06:00,28,14.44,14.45,14.4,14.4,173
VIZ14,2014-11-28 06:30,28,14.4,14.4,14.35,14.4,41
VIZ14,2014-11-28 07:00,28,14.35,14.4,14.35,14.35,110
VIZ14,2014-11-28 07:30,28,14.35,14.35,14.28,14.3,442
VIZ14,2014-11-28 08:00,28,14.28,14.35,14.28,14.33,545
VIZ14,2014-11-28 08:30,28,14.3,14.43,14.25,14.3,4837
VIZ14,2014-11-28 09:00,28,14.34,14.4,14.23,14.3,5140
VIZ14,2014-11-28 09:30,28,14.25,14.3,14.2,14.25,3483
VIZ14,2014-11-28 10:00,28,14.27,14.3,14.2,14.25,1835
VIZ14,2014-11-28 10:30,28,14.3,14.4,14.25,14.35,3197
VIZ14,2014-11-28 11:00,28,14.38,14.45,14.35,14.43,4185
VIZ14,2014-11-28 11:30,28,14.45,14.75,14.4,14.67,10634
VIZ14,2014-11-28 12:00,28,14.67,14.9,14.6,14.84,10870
VIZ14,2014-11-30 17:00,1,14.85,15.13,14.8,14.95,782
VIZ14,2014-11-30 17:30,1,14.9,15.05,14.9,15,37
VIZ14,2014-11-30 18:00,1,15,15,14.95,14.95,64
VIZ14,2014-11-30 18:30,1,14.9,14.95,14.9,14.95,5
VIZ14,2014-11-30 19:00,1,14.92,14.92,14.85,14.9,121
VIZ14,2014-11-30 19:30,1,14.95,14.95,14.9,14.9,15
VIZ14,2014-11-30 20:00,1,14.94,14.95,14.9,14.9,227
VIZ14,2014-11-30 20:30,1,14.95,15,14.95,15,103
VIZ14,2014-11-30 21:00,1,15,15,15,15,36
VIZ14,2014-11-30 21:30,1,15,15.05,15,15.05,10
VIZ14,2014-11-30 22:00,1,15,15,15,15,8
VIZ14,2014-11-30 22:30,1,15,15,14.95,15,14
VIZ14,2014-11-30 23:00,1,15,15,14.95,14.95,18
VIZ14,2014-11-30 23:30,1,15,15,15,15,2
VIZ14,2014-12-01 00:00,1,15,15,14.93,14.95,203
VIZ14,2014-12-01 00:30,1,14.9,14.95,14.9,14.95,25
VIZ14,2014-12-01 01:00,1,14.95,15.1,14.95,15.1,572
VIZ14,2014-12-01 01:30,1,15.1,15.14,15.05,15.05,157
VIZ14,2014-12-01 02:00,1,15.1,15.15,14.95,15,407
VIZ14,2014-12-01 02:30,1,15,15.1,15,15.1,277
VIZ14,2014-12-01 03:00,1,15.1,15.12,15.05,15.05,188
VIZ14,2014-12-01 03:30,1,15.1,15.1,15.05,15.07,125
VIZ14,2014-12-01 04:00,1,15.1,15.13,15.06,15.13,157
VIZ14,2014-12-01 04:30,1,15.1,15.1,15.07,15.07,146
VIZ14,2014-12-01 05:00,1,15.05,15.08,15.05,15.05,126
VIZ14,2014-12-01 05:30,1,15.1,15.1,15,15.02,252
VIZ14,2014-12-01 06:00,1,15.05,15.05,14.95,15.03,216
VIZ14,2014-12-01 06:30,1,15.05,15.06,15.04,15.04,101
VIZ14,2014-12-01 07:00,1,15.01,15.09,14.95,15.05,641
VIZ14,2014-12-01 07:30,1,15.05,15.08,15.02,15.05,448
VIZ14,2014-12-01 08:00,1,15.02,15.05,15,15.05,180
VIZ14,2014-12-01 08:30,1,15,15.47,14.95,15.32,9794
VIZ14,2014-12-01 09:00,1,15.3,15.4,15.05,15.15,8090
VIZ14,2014-12-01 09:30,1,15.15,15.45,15.15,15.45,4611
VIZ14,2014-12-01 10:00,1,15.4,15.45,15.2,15.3,3979
VIZ14,2014-12-01 10:30,1,15.3,15.5,15.25,15.5,4591
VIZ14,2014-12-01 11:00,1,15.5,15.55,15.35,15.55,3809
VIZ14,2014-12-01 11:30,1,15.5,15.6,15.28,15.3,3030
VIZ14,2014-12-01 12:00,1,15.3,15.35,15.2,15.3,2532
VIZ14,2014-12-01 12:30,1,15.3,15.45,15.25,15.4,3234
VIZ14,2014-12-01 13:00,1,15.4,15.52,15.35,15.46,2003
VIZ14,2014-12-01 13:30,1,15.45,15.53,15.39,15.5,2308
VIZ14,2014-12-01 14:00,1,15.45,15.45,15.25,15.38,4077
VIZ14,2014-12-01 14:30,1,15.35,15.55,15.35,15.4,5824
VIZ14,2014-12-01 15:00,1,15.4,15.6,15.4,15.6,7348
VIZ14,2014-12-01 15:30,2,15.55,15.62,15.54,15.58,2343
VIZ14,2014-12-01 16:00,2,15.55,15.55,15.5,15.55,65
VIZ14,2014-12-01 16:30,2,15.55,15.55,15.55,15.55,7
VIZ14,2014-12-01 17:00,2,15.55,15.55,15.55,15.55,10
VIZ14,2014-12-01 18:00,2,15.55,15.55,15.5,15.5,40
VIZ14,2014-12-01 18:30,2,15.5,15.51,15.48,15.5,276
VIZ14,2014-12-01 19:00,2,15.5,15.5,15.45,15.5,58
VIZ14,2014-12-01 19:30,2,15.5,15.55,15.5,15.5,17
VIZ14,2014-12-01 20:00,2,15.52,15.55,15.5,15.5,36
VIZ14,2014-12-01 20:30,2,15.5,15.5,15.5,15.5,3
VIZ14,2014-12-01 21:00,2,15.5,15.5,15.5,15.5,6
VIZ14,2014-12-01 21:30,2,15.45,15.48,15.45,15.45,10
VIZ14,2014-12-01 22:00,2,15.45,15.45,15.45,15.45,1
VIZ14,2014-12-01 23:00,2,15.45,15.45,15.45,15.45,10
VIZ14,2014-12-01 23:30,2,15.4,15.47,15.4,15.47,46
VIZ14,2014-12-02 00:00,2,15.45,15.45,15.4,15.4,8
VIZ14,2014-12-02 00:30,2,15.4,15.42,15.38,15.4,94
VIZ14,2014-12-02 01:00,2,15.35,15.35,15.25,15.29,153
VIZ14,2014-12-02 01:30,2,15.25,15.3,15.2,15.3,633
VIZ14,2014-12-02 02:00,2,15.3,15.4,15.3,15.35,391
VIZ14,2014-12-02 02:30,2,15.35,15.38,15.19,15.2,748
VIZ14,2014-12-02 03:00,2,15.25,15.25,15.2,15.2,107
VIZ14,2014-12-02 03:30,2,15.2,15.3,15.2,15.28,155
VIZ14,2014-12-02 04:00,2,15.25,15.32,15.25,15.32,122
VIZ14,2014-12-02 04:30,2,15.35,15.47,15.35,15.45,194
VIZ14,2014-12-02 05:00,2,15.4,15.4,15.35,15.4,113
VIZ14,2014-12-02 05:30,2,15.35,15.35,15.33,15.35,159
VIZ14,2014-12-02 06:00,2,15.3,15.38,15.3,15.3,107
VIZ14,2014-12-02 06:30,2,15.3,15.33,15.24,15.25,279
VIZ14,2014-12-02 07:00,2,15.25,15.35,15.25,15.3,154
VIZ14,2014-12-02 07:30,2,15.3,15.35,15.25,15.3,449
VIZ14,2014-12-02 08:00,2,15.25,15.35,15.25,15.35,375
VIZ14,2014-12-02 08:30,2,15.35,15.35,14.84,14.87,12851
VIZ14,2014-12-02 09:00,2,14.85,14.87,14.65,14.7,6452
VIZ14,2014-12-02 09:30,2,14.7,14.85,14.65,14.65,5216
VIZ14,2014-12-02 10:00,2,14.65,14.7,14.6,14.65,2782
VIZ14,2014-12-02 10:30,2,14.65,14.7,14.55,14.6,2791
VIZ14,2014-12-02 11:00,2,14.6,14.75,14.59,14.75,2785
VIZ14,2014-12-02 11:30,2,14.75,14.8,14.68,14.7,2382
VIZ14,2014-12-02 12:00,2,14.65,14.7,14.5,14.5,2025
VIZ14,2014-12-02 12:30,2,14.5,14.55,14.4,14.45,4129
VIZ14,2014-12-02 13:00,2,14.45,14.52,14.4,14.4,1480
VIZ14,2014-12-02 13:30,2,14.4,14.45,14.3,14.3,2719
VIZ14,2014-12-02 14:00,2,14.35,14.48,14.3,14.42,2958
VIZ14,2014-12-02 14:30,2,14.45,14.45,14.3,14.35,3638
VIZ14,2014-12-02 15:00,2,14.34,14.35,14.2,14.21,6266
VIZ14,2014-12-02 15:30,3,14.25,14.25,14.15,14.19,1458
VIZ14,2014-12-02 16:00,3,14.19,14.21,14.17,14.2,81
VIZ14,2014-12-02 16:30,3,14.2,14.2,14.17,14.17,26
VIZ14,2014-12-02 17:00,3,14.2,14.22,14.2,14.22,72
VIZ14,2014-12-02 17:30,3,14.25,14.25,14.22,14.23,144
VIZ14,2014-12-02 18:00,3,14.22,14.25,14.22,14.25,122
VIZ14,2014-12-02 18:30,3,14.25,14.26,14.25,14.26,46
VIZ14,2014-12-02 19:00,3,14.25,14.25,14.25,14.25,5
VIZ14,2014-12-02 19:30,3,14.25,14.25,14.25,14.25,21
VIZ14,2014-12-02 20:00,3,14.25,14.25,14.24,14.24,2
VIZ14,2014-12-02 20:30,3,14.25,14.25,14.25,14.25,1
VIZ14,2014-12-02 21:00,3,14.25,14.25,14.2,14.2,2
VIZ14,2014-12-02 22:00,3,14.3,14.3,14.25,14.25,55
VIZ14,2014-12-02 22:30,3,14.3,14.3,14.3,14.3,18
VIZ14,2014-12-02 23:00,3,14.3,14.3,14.3,14.3,16
VIZ14,2014-12-02 23:30,3,14.3,14.31,14.3,14.31,25
VIZ14,2014-12-03 00:00,3,14.35,14.35,14.35,14.35,1
VIZ14,2014-12-03 00:30,3,14.35,14.35,14.32,14.32,15
VIZ14,2014-12-03 01:00,3,14.35,14.35,14.3,14.3,60
VIZ14,2014-12-03 01:30,3,14.3,14.3,14.3,14.3,67
VIZ14,2014-12-03 02:00,3,14.3,14.37,14.3,14.35,178
VIZ14,2014-12-03 02:30,3,14.35,14.4,14.3,14.34,119
VIZ14,2014-12-03 03:00,3,14.35,14.35,14.3,14.3,6
VIZ14,2014-12-03 03:30,3,14.3,14.31,14.25,14.25,43
VIZ14,2014-12-03 04:30,3,14.25,14.3,14.25,14.3,19
VIZ14,2014-12-03 05:00,3,14.28,14.3,14.28,14.3,91
VIZ14,2014-12-03 05:30,3,14.25,14.25,14.25,14.25,125
VIZ14,2014-12-03 06:00,3,14.25,14.25,14.25,14.25,52
VIZ14,2014-12-03 06:30,3,14.25,14.25,14.25,14.25,111
VIZ14,2014-12-03 07:00,3,14.25,14.27,14.25,14.25,163
VIZ14,2014-12-03 07:30,3,14.25,14.3,14.25,14.3,170
VIZ14,2014-12-03 08:00,3,14.27,14.27,14.17,14.19,837
VIZ14,2014-12-03 08:30,3,14.2,14.25,14.05,14.14,5233
VIZ14,2014-12-03 09:00,3,14.15,14.2,14.05,14.14,3553
VIZ14,2014-12-03 09:30,3,14.14,14.2,14.1,14.18,2165
VIZ14,2014-12-03 10:00,3,14.2,14.2,14.1,14.2,2213
VIZ14,2014-12-03 10:30,3,14.17,14.25,14.1,14.25,3323
VIZ14,2014-12-03 11:00,3,14.2,14.25,14.18,14.24,1439
VIZ14,2014-12-03 11:30,3,14.25,14.3,14.2,14.3,3020
VIZ14,2014-12-03 12:00,3,14.3,14.3,14.2,14.25,1160
VIZ14,2014-12-03 12:30,3,14.25,14.3,14.2,14.2,1786
VIZ14,2014-12-03 13:00,3,14.2,14.25,14.1,14.2,2160
VIZ14,2014-12-03 13:30,3,14.15,14.2,14.15,14.2,886
VIZ14,2014-12-03 14:00,3,14.2,14.2,14.05,14.09,3528
VIZ14,2014-12-03 14:30,3,14.05,14.15,14.03,14.13,4716
VIZ14,2014-12-03 15:00,3,14.1,14.25,14.1,14.24,3252
VIZ14,2014-12-03 15:30,4,14.24,14.26,14.2,14.25,834
VIZ14,2014-12-03 16:00,4,14.2,14.2,14.2,14.2,6
VIZ14,2014-12-03 17:00,4,14.2,14.2,14.15,14.18,112
VIZ14,2014-12-03 17:30,4,14.2,14.23,14.18,14.23,24
VIZ14,2014-12-03 18:30,4,14.2,14.22,14.2,14.22,44
VIZ14,2014-12-03 19:00,4,14.25,14.25,14.23,14.23,13
VIZ14,2014-12-03 19:30,4,14.22,14.22,14.22,14.22,44
VIZ14,2014-12-03 20:00,4,14.23,14.25,14.22,14.24,102
VIZ14,2014-12-03 21:00,4,14.25,14.25,14.25,14.25,2
VIZ14,2014-12-03 22:30,4,14.2,14.2,14.2,14.2,1
VIZ14,2014-12-03 23:00,4,14.25,14.25,14.2,14.2,3
VIZ14,2014-12-04 00:00,4,14.2,14.2,14.2,14.2,34
VIZ14,2014-12-04 02:00,4,14.22,14.25,14.2,14.2,64
VIZ14,2014-12-04 02:30,4,14.2,14.25,14.2,14.25,308
VIZ14,2014-12-04 03:00,4,14.2,14.2,14.15,14.2,131
VIZ14,2014-12-04 03:30,4,14.2,14.2,14.2,14.2,30
VIZ14,2014-12-04 04:00,4,14.2,14.2,14.2,14.2,10
VIZ14,2014-12-04 04:30,4,14.15,14.18,14.15,14.15,128
VIZ14,2014-12-04 05:00,4,14.15,14.17,14.14,14.15,70
VIZ14,2014-12-04 05:30,4,14.15,14.15,14.15,14.15,37
VIZ14,2014-12-04 06:00,4,14.13,14.15,14.13,14.15,80
VIZ14,2014-12-04 06:30,4,14.15,14.15,14.1,14.15,60
VIZ14,2014-12-04 07:00,4,14.15,14.2,14.1,14.1,181
VIZ14,2014-12-04 07:30,4,14.15,14.5,14.1,14.44,2247
VIZ14,2014-12-04 08:00,4,14.44,14.44,14.23,14.29,1247
VIZ14,2014-12-04 08:30,4,14.3,14.35,14.14,14.2,5929
VIZ14,2014-12-04 09:00,4,14.2,14.35,14.15,14.3,3718
VIZ14,2014-12-04 09:30,4,14.31,14.6,14.31,14.39,10473
VIZ14,2014-12-04 10:00,4,14.4,14.46,14.35,14.42,2978
VIZ14,2014-12-04 10:30,4,14.42,14.48,14.1,14.1,4950
VIZ14,2014-12-04 11:00,4,14.1,14.17,14.1,14.1,909
VIZ14,2014-12-04 11:30,4,14.1,14.13,13.9,13.97,5612
VIZ14,2014-12-04 12:00,4,13.98,14,13.9,13.9,2104
VIZ14,2014-12-04 12:30,4,13.9,13.98,13.85,13.9,4308
VIZ14,2014-12-04 13:00,4,13.9,13.95,13.85,13.93,1668
VIZ14,2014-12-04 13:30,4,13.95,14.05,13.9,14,2117
VIZ14,2014-12-04 14:00,4,14,14.17,13.97,14.15,3319
VIZ14,2014-12-04 14:30,4,14.15,14.17,14,14.1,2757
VIZ14,2014-12-04 15:00,4,14.06,14.1,13.9,13.95,7078
VIZ14,2014-12-04 15:30,5,13.95,14,13.9,13.97,1508
VIZ14,2014-12-04 16:00,5,13.97,13.98,13.97,13.97,23
VIZ14,2014-12-04 16:30,5,13.95,14,13.95,14,7
VIZ14,2014-12-04 17:00,5,13.95,14,13.95,13.97,26
VIZ14,2014-12-04 18:00,5,14,14,14,14,105
VIZ14,2014-12-04 18:30,5,14,14,14,14,17
VIZ14,2014-12-04 19:30,5,14,14,14,14,1
VIZ14,2014-12-04 20:00,5,14,14,14,14,1
VIZ14,2014-12-04 21:00,5,13.98,13.98,13.98,13.98,1
VIZ14,2014-12-04 23:00,5,14,14,14,14,1
VIZ14,2014-12-04 23:30,5,13.95,13.95,13.95,13.95,2
VIZ14,2014-12-05 00:00,5,14,14,14,14,6
VIZ14,2014-12-05 00:30,5,14,14,13.99,14,48
VIZ14,2014-12-05 01:00,5,14,14,13.95,13.95,5
VIZ14,2014-12-05 02:00,5,13.95,13.98,13.9,13.9,389
VIZ14,2014-12-05 02:30,5,13.85,13.9,13.8,13.87,422
VIZ14,2014-12-05 03:00,5,13.85,13.85,13.85,13.85,50
VIZ14,2014-12-05 03:30,5,13.8,13.8,13.8,13.8,2
VIZ14,2014-12-05 04:00,5,13.82,13.88,13.81,13.85,108
VIZ14,2014-12-05 04:30,5,13.85,13.85,13.8,13.8,90
VIZ14,2014-12-05 05:00,5,13.8,13.8,13.8,13.8,30
VIZ14,2014-12-05 05:30,5,13.8,13.9,13.8,13.85,177
VIZ14,2014-12-05 06:00,5,13.85,13.85,13.8,13.85,138
VIZ14,2014-12-05 06:30,5,13.82,13.85,13.82,13.85,7
VIZ14,2014-12-05 07:00,5,13.85,13.9,13.78,13.8,432
VIZ14,2014-12-05 07:30,5,13.8,13.94,13.6,13.75,3864
VIZ14,2014-12-05 08:00,5,13.78,13.88,13.7,13.77,1178
VIZ14,2014-12-05 08:30,5,13.75,13.87,13.6,13.6,6514
VIZ14,2014-12-05 09:00,5,13.65,13.75,13.55,13.6,4511
VIZ14,2014-12-05 09:30,5,13.6,13.65,13.55,13.65,1958
VIZ14,2014-12-05 10:00,5,13.6,13.65,13.5,13.53,2788
VIZ14,2014-12-05 10:30,5,13.5,13.55,13.4,13.45,4525
VIZ14,2014-12-05 11:00,5,13.5,13.55,13.45,13.5,2258
VIZ14,2014-12-05 11:30,5,13.53,13.55,13.45,13.55,1526
VIZ14,2014-12-05 12:00,5,13.5,13.6,13.5,13.55,950
VIZ14,2014-12-05 12:30,5,13.6,13.6,13.55,13.6,751
VIZ14,2014-12-05 13:00,5,13.55,13.6,13.5,13.55,1460
VIZ14,2014-12-05 13:30,5,13.55,13.67,13.5,13.65,2832
VIZ14,2014-12-05 14:00,5,13.65,13.75,13.55,13.55,5766
VIZ14,2014-12-05 14:30,5,13.58,13.9,13.58,13.7,8221
VIZ14,2014-12-05 15:00,5,13.65,13.7,13.55,13.55,5527
VIZ14,2014-12-07 17:00,8,13.6,13.65,13.6,13.6,40
VIZ14,2014-12-07 17:30,8,13.55,13.6,13.55,13.6,4
VIZ14,2014-12-07 18:00,8,13.65,13.65,13.55,13.6,21
VIZ14,2014-12-07 18:30,8,13.65,13.65,13.62,13.65,23
VIZ14,2014-12-07 19:00,8,13.65,13.65,13.65,13.65,2
VIZ14,2014-12-07 19:30,8,13.65,13.65,13.65,13.65,1
VIZ14,2014-12-07 20:00,8,13.65,13.65,13.65,13.65,50
VIZ14,2014-12-07 20:30,8,13.65,13.65,13.65,13.65,13
VIZ14,2014-12-07 21:00,8,13.65,13.65,13.65,13.65,5
VIZ14,2014-12-07 21:30,8,13.65,13.7,13.65,13.7,56
VIZ14,2014-12-07 22:00,8,13.65,13.65,13.65,13.65,1
VIZ14,2014-12-07 22:30,8,13.65,13.65,13.65,13.65,1
VIZ14,2014-12-07 23:00,8,13.65,13.65,13.65,13.65,4
VIZ14,2014-12-07 23:30,8,13.65,13.65,13.65,13.65,2
VIZ14,2014-12-08 00:00,8,13.65,13.65,13.65,13.65,1
VIZ14,2014-12-08 00:30,8,13.65,13.65,13.65,13.65,40
VIZ14,2014-12-08 01:00,8,13.65,13.65,13.65,13.65,51
VIZ14,2014-12-08 01:30,8,13.65,13.7,13.65,13.7,116
VIZ14,2014-12-08 02:00,8,13.75,13.75,13.7,13.75,111
VIZ14,2014-12-08 02:30,8,13.75,13.75,13.73,13.74,14
VIZ14,2014-12-08 03:00,8,13.73,13.8,13.72,13.75,284
VIZ14,2014-12-08 03:30,8,13.75,13.8,13.7,13.75,213
VIZ14,2014-12-08 04:00,8,13.75,13.8,13.75,13.8,19
VIZ14,2014-12-08 04:30,8,13.75,13.76,13.7,13.74,208
VIZ14,2014-12-08 05:00,8,13.75,13.8,13.75,13.8,13
VIZ14,2014-12-08 05:30,8,13.75,13.77,13.75,13.76,48
VIZ14,2014-12-08 06:00,8,13.8,13.8,13.8,13.8,44
VIZ14,2014-12-08 06:30,8,13.79,13.82,13.78,13.8,336
VIZ14,2014-12-08 07:00,8,13.8,13.9,13.8,13.82,179
VIZ14,2014-12-08 07:30,8,13.8,13.85,13.8,13.8,241
VIZ14,2014-12-08 08:00,8,13.83,13.84,13.75,13.75,179
VIZ14,2014-12-08 08:30,8,13.8,13.88,13.63,13.65,5551
VIZ14,2014-12-08 09:00,8,13.65,13.68,13.55,13.55,3082
VIZ14,2014-12-08 09:30,8,13.57,13.65,13.5,13.6,4052
VIZ14,2014-12-08 10:00,8,13.6,13.7,13.55,13.6,2195
VIZ14,2014-12-08 10:30,8,13.6,13.67,13.55,13.65,1663
VIZ14,2014-12-08 11:00,8,13.65,13.97,13.6,13.91,5979
VIZ14,2014-12-08 11:30,8,13.95,14,13.8,13.95,3296
VIZ14,2014-12-08 12:00,8,13.95,14.2,13.85,14.15,3430
VIZ14,2014-12-08 12:30,8,14.15,14.6,14.15,14.48,9486
VIZ14,2014-12-08 13:00,8,14.5,14.68,14.3,14.3,8000
VIZ14,2014-12-08 13:30,8,14.33,14.35,14.13,14.3,5150
VIZ14,2014-12-08 14:00,8,14.3,14.45,14.24,14.37,4670
VIZ14,2014-12-08 14:30,8,14.35,14.65,14.33,14.46,8735
VIZ14,2014-12-08 15:00,8,14.48,14.7,14.43,14.7,6165
VIZ14,2014-12-08 15:30,9,14.65,14.65,14.54,14.55,635
VIZ14,2014-12-08 16:00,9,14.55,14.57,14.55,14.55,44
VIZ14,2014-12-08 16:30,9,14.57,14.57,14.57,14.57,2
VIZ14,2014-12-08 17:00,9,14.57,14.57,14.5,14.5,140
VIZ14,2014-12-08 17:30,9,14.5,14.52,14.5,14.5,36
VIZ14,2014-12-08 18:00,9,14.5,14.5,14.5,14.5,65
VIZ14,2014-12-08 18:30,9,14.5,14.51,14.45,14.51,86
VIZ14,2014-12-08 19:00,9,14.5,14.54,14.45,14.5,59
VIZ14,2014-12-08 19:30,9,14.52,14.56,14.52,14.55,103
VIZ14,2014-12-08 20:00,9,14.57,14.68,14.57,14.65,191
VIZ14,2014-12-08 20:30,9,14.7,14.71,14.7,14.7,42
VIZ14,2014-12-08 21:00,9,14.7,14.72,14.65,14.65,21
VIZ14,2014-12-08 21:30,9,14.7,14.76,14.7,14.75,175
VIZ14,2014-12-08 22:00,9,14.75,14.8,14.75,14.8,26
VIZ14,2014-12-08 22:30,9,14.85,14.9,14.79,14.85,165
VIZ14,2014-12-08 23:00,9,14.8,14.8,14.75,14.8,8
VIZ14,2014-12-08 23:30,9,14.8,14.8,14.8,14.8,13
VIZ14,2014-12-09 00:00,9,14.8,14.85,14.77,14.85,41
VIZ14,2014-12-09 00:30,9,14.8,14.85,14.8,14.82,63
VIZ14,2014-12-09 01:00,9,14.85,14.9,14.8,14.87,63
VIZ14,2014-12-09 01:30,9,14.85,14.9,14.8,14.85,56
VIZ14,2014-12-09 02:00,9,14.85,14.85,14.75,14.75,294
VIZ14,2014-12-09 02:30,9,14.85,15,14.8,14.94,211
VIZ14,2014-12-09 03:00,9,14.9,14.95,14.75,14.75,258
VIZ14,2014-12-09 03:30,9,14.75,14.84,14.75,14.8,16
VIZ14,2014-12-09 04:00,9,14.8,14.8,14.7,14.75,182
VIZ14,2014-12-09 04:30,9,14.75,14.9,14.75,14.85,218
VIZ14,2014-12-09 05:00,9,14.83,14.85,14.83,14.85,111
VIZ14,2014-12-09 05:30,9,14.9,14.9,14.8,14.85,91
VIZ14,2014-12-09 06:00,9,14.85,14.95,14.85,14.94,183
VIZ14,2014-12-09 06:30,9,14.95,15.35,14.93,15.2,2204
VIZ14,2014-12-09 07:00,9,15.2,15.43,15.1,15.4,1039
VIZ14,2014-12-09 07:30,9,15.4,15.42,15.2,15.3,1566
VIZ14,2014-12-09 08:00,9,15.3,15.5,15.3,15.5,1680
VIZ14,2014-12-09 08:30,9,15.45,15.61,15.25,15.3,14897
VIZ14,2014-12-09 09:00,9,15.3,15.8,15.28,15.8,12631
VIZ14,2014-12-09 09:30,9,15.77,15.85,15.3,15.5,10035
VIZ14,2014-12-09 10:00,9,15.47,15.65,15.37,15.42,6500
VIZ14,2014-12-09 10:30,9,15.4,15.6,15.35,15.5,5315
VIZ14,2014-12-09 11:00,9,15.5,15.7,15.44,15.5,4273
VIZ14,2014-12-09 11:30,9,15.45,15.55,15.1,15.1,6862
VIZ14,2014-12-09 12:00,9,15.1,15.19,14.9,15.05,5269
VIZ14,2014-12-09 12:30,9,15.04,15.1,14.8,14.92,6393
VIZ14,2014-12-09 13:00,9,14.9,14.93,14.75,14.83,3540
VIZ14,2014-12-09 13:30,9,14.84,15.08,14.84,14.95,4410
VIZ14,2014-12-09 14:00,9,14.95,14.95,14.75,14.88,5711
VIZ14,2014-12-09 14:30,9,14.85,14.9,14.63,14.77,5733
VIZ14,2014-12-09 15:00,9,14.8,14.95,14.7,14.95,5558
VIZ14,2014-12-09 15:30,10,14.9,14.9,14.78,14.79,1676
VIZ14,2014-12-09 16:00,10,14.79,14.8,14.79,14.8,116
VIZ14,2014-12-09 16:30,10,14.75,14.82,14.75,14.8,650
VIZ14,2014-12-09 17:00,10,14.8,14.8,14.79,14.79,117
VIZ14,2014-12-09 17:30,10,14.8,14.8,14.8,14.8,26
VIZ14,2014-12-09 18:00,10,14.8,14.8,14.75,14.8,39
VIZ14,2014-12-09 18:30,10,14.8,14.83,14.8,14.82,106
VIZ14,2014-12-09 19:00,10,14.8,14.85,14.79,14.85,137
VIZ14,2014-12-09 19:30,10,14.84,14.84,14.8,14.8,22
VIZ14,2014-12-09 20:00,10,14.8,14.85,14.8,14.83,92
VIZ14,2014-12-09 20:30,10,14.85,14.85,14.8,14.84,9
VIZ14,2014-12-09 21:00,10,14.85,14.9,14.84,14.9,252
VIZ14,2014-12-09 21:30,10,14.92,14.95,14.92,14.95,25
VIZ14,2014-12-09 22:00,10,14.95,15,14.92,14.98,105
VIZ14,2014-12-09 22:30,10,14.95,15,14.95,14.95,54
VIZ14,2014-12-09 23:00,10,14.95,14.95,14.95,14.95,10
VIZ14,2014-12-09 23:30,10,14.95,14.95,14.89,14.89,41
VIZ14,2014-12-10 00:00,10,14.85,14.9,14.85,14.9,65
VIZ14,2014-12-10 00:30,10,14.85,14.85,14.8,14.8,150
VIZ14,2014-12-10 01:00,10,14.85,14.85,14.85,14.85,1
VIZ14,2014-12-10 01:30,10,14.85,14.91,14.85,14.9,70
VIZ14,2014-12-10 02:00,10,14.95,14.95,14.8,14.8,146
VIZ14,2014-12-10 02:30,10,14.8,14.95,14.8,14.95,94
VIZ14,2014-12-10 03:00,10,14.95,15.05,14.95,14.95,316
VIZ14,2014-12-10 03:30,10,14.95,14.97,14.9,14.95,117
VIZ14,2014-12-10 04:00,10,14.95,15,14.95,15,32
VIZ14,2014-12-10 04:30,10,15,15,14.95,14.95,122
VIZ14,2014-12-10 05:00,10,15,15,14.95,14.95,10
VIZ14,2014-12-10 05:30,10,15,15.02,15,15,161
VIZ14,2014-12-10 06:00,10,15,15,14.9,14.95,36
VIZ14,2014-12-10 06:30,10,15,15.15,15,15.05,250
VIZ14,2014-12-10 07:00,10,15.1,15.15,15.07,15.08,315
VIZ14,2014-12-10 07:30,10,15.05,15.1,15.05,15.05,166
VIZ14,2014-12-10 08:00,10,15.05,15.23,15.05,15.2,1176
VIZ14,2014-12-10 08:30,10,15.18,15.53,15.1,15.45,15406
VIZ14,2014-12-10 09:00,10,15.45,15.62,15.37,15.46,11005
VIZ14,2014-12-10 09:30,10,15.5,15.7,15.35,15.35,10213
VIZ14,2014-12-10 10:00,10,15.35,15.57,15.34,15.55,4810
VIZ14,2014-12-10 10:30,10,15.58,15.75,15.45,15.5,8338
VIZ14,2014-12-10 11:00,10,15.5,15.76,15.5,15.75,4569
VIZ14,2014-12-10 11:30,10,15.75,15.88,15.55,15.7,5406
VIZ14,2014-12-10 12:00,10,15.75,15.75,15.5,15.62,5008
VIZ14,2014-12-10 12:30,10,15.65,16.27,15.63,16.24,13552
VIZ14,2014-12-10 13:00,10,16.25,16.55,16.08,16.45,11533
VIZ14,2014-12-10 13:30,10,16.5,16.88,16.45,16.84,15338
VIZ14,2014-12-10 14:00,10,16.84,17.1,16.45,16.6,12071
VIZ14,2014-12-10 14:30,10,16.6,17.25,16.5,17.2,15745
VIZ14,2014-12-10 15:00,10,17.22,17.45,17.05,17.4,10267
VIZ14,2014-12-10 15:30,11,17.3,17.35,17.1,17.23,561
VIZ14,2014-12-10 16:00,11,17.2,17.27,17.2,17.25,174
VIZ14,2014-12-10 16:30,11,17.25,17.25,17.23,17.23,40
VIZ14,2014-12-10 17:00,11,17.3,17.3,17.2,17.25,43
VIZ14,2014-12-10 17:30,11,17.2,17.2,17.14,17.2,75
VIZ14,2014-12-10 18:00,11,17.23,17.37,17.23,17.32,239
VIZ14,2014-12-10 18:30,11,17.31,17.31,17.2,17.2,45
VIZ14,2014-12-10 19:00,11,17.15,17.2,17.1,17.2,56
VIZ14,2014-12-10 19:30,11,17.12,17.12,16.9,16.95,112
VIZ14,2014-12-10 20:00,11,16.95,17.01,16.93,16.93,62
VIZ14,2014-12-10 20:30,11,16.95,17.05,16.9,17.04,79
VIZ14,2014-12-10 21:00,11,17,17.1,17,17.1,18
VIZ14,2014-12-10 21:30,11,17.05,17.05,16.95,16.95,64
VIZ14,2014-12-10 22:00,11,16.95,16.95,16.9,16.95,67
VIZ14,2014-12-10 22:30,11,16.9,16.95,16.86,16.86,17
VIZ14,2014-12-10 23:00,11,16.85,16.9,16.85,16.9,167
VIZ14,2014-12-10 23:30,11,16.9,16.9,16.85,16.9,80
VIZ14,2014-12-11 00:00,11,16.86,16.9,16.85,16.9,41
VIZ14,2014-12-11 00:30,11,16.9,17,16.9,16.97,51
VIZ14,2014-12-11 01:00,11,17,17,16.8,16.8,270
VIZ14,2014-12-11 01:30,11,16.8,16.85,16.78,16.8,178
VIZ14,2014-12-11 02:00,11,16.8,16.85,16.75,16.75,268
VIZ14,2014-12-11 02:30,11,16.75,16.77,16.65,16.72,1260
VIZ14,2014-12-11 03:00,11,16.65,16.85,16.65,16.75,331
VIZ14,2014-12-11 03:30,11,16.75,16.75,16.55,16.6,789
VIZ14,2014-12-11 04:00,11,16.6,16.72,16.57,16.65,210
VIZ14,2014-12-11 04:30,11,16.65,16.82,16.65,16.82,223
VIZ14,2014-12-11 05:00,11,16.82,16.9,16.8,16.88,244
VIZ14,2014-12-11 05:30,11,16.85,17.1,16.85,17.1,879
VIZ14,2014-12-11 06:00,11,17.09,17.1,17,17,411
VIZ14,2014-12-11 06:30,11,17,17,16.75,16.78,440
VIZ14,2014-12-11 07:00,11,16.78,16.98,16.75,16.95,1801
VIZ14,2014-12-11 07:30,11,16.9,16.9,16.5,16.6,2871
VIZ14,2014-12-11 08:00,11,16.58,16.68,16.52,16.58,1763
VIZ14,2014-12-11 08:30,11,16.6,16.6,15.8,15.98,17450
VIZ14,2014-12-11 09:00,11,16,16.2,15.84,15.88,7412
VIZ14,2014-12-11 09:30,11,15.85,16,15.73,15.9,4895
VIZ14,2014-12-11 10:00,11,15.93,15.95,15.7,15.8,4784
VIZ14,2014-12-11 10:30,11,15.8,15.8,15.6,15.7,2868
VIZ14,2014-12-11 11:00,11,15.65,16,15.65,15.85,4730
VIZ14,2014-12-11 11:30,11,15.89,15.95,15.75,15.84,2060
VIZ14,2014-12-11 12:00,11,15.8,16.1,15.8,16.1,3499
VIZ14,2014-12-11 12:30,11,16.07,16.35,15.93,16.35,4560
VIZ14,2014-12-11 13:00,11,16.35,17.05,16.3,17,9024
VIZ14,2014-12-11 13:30,11,17,17.76,16.88,17.66,13224
VIZ14,2014-12-11 14:00,11,17.65,17.68,16.8,16.91,13869
VIZ14,2014-12-11 14:30,11,16.92,18.43,16.8,18.38,23707
VIZ14,2014-12-11 15:00,11,18.35,19.15,18.3,19.1,14811
VIZ14,2014-12-11 15:30,12,19,19.57,18.9,19.2,2200
VIZ14,2014-12-11 16:00,12,19.2,19.25,19,19,439
VIZ14,2014-12-11 16:30,12,19,19.05,18.05,18.65,1931
VIZ14,2014-12-11 17:00,12,18.68,18.73,18.65,18.73,317
VIZ14,2014-12-11 17:30,12,18.75,18.8,18.7,18.78,223
VIZ14,2014-12-11 18:00,12,18.8,18.91,18.75,18.9,295
VIZ14,2014-12-11 18:30,12,18.9,18.9,18.66,18.66,179
VIZ14,2014-12-11 19:00,12,18.7,18.75,18.7,18.71,54
VIZ14,2014-12-11 19:30,12,18.7,18.7,18.66,18.7,47
VIZ14,2014-12-11 20:00,12,18.75,18.8,18.7,18.75,106
VIZ14,2014-12-11 20:30,12,18.7,18.75,18.7,18.75,38
VIZ14,2014-12-11 21:00,12,18.7,18.7,18.65,18.7,41
VIZ14,2014-12-11 21:30,12,18.65,18.8,18.65,18.8,74
VIZ14,2014-12-11 22:00,12,18.8,19,18.75,18.9,123
VIZ14,2014-12-11 22:30,12,18.85,18.85,18.83,18.84,36
VIZ14,2014-12-11 23:00,12,18.85,18.85,18.8,18.85,8
VIZ14,2014-12-11 23:30,12,18.85,18.85,18.8,18.8,21
VIZ14,2014-12-12 00:00,12,18.8,18.91,18.8,18.9,68
VIZ14,2014-12-12 00:30,12,18.95,19.05,18.9,19.02,165
VIZ14,2014-12-12 01:00,12,19,19.18,18.8,18.8,346
VIZ14,2014-12-12 01:30,12,18.8,18.85,18.75,18.75,116
VIZ14,2014-12-12 02:00,12,18.75,18.95,18.55,18.95,956
VIZ14,2014-12-12 02:30,12,19,19.13,18.9,19,2090
VIZ14,2014-12-12 03:00,12,19.05,19.1,18.86,18.9,1055
VIZ14,2014-12-12 03:30,12,18.9,19.05,18.77,18.97,650
VIZ14,2014-12-12 04:00,12,18.97,19,18.85,18.95,476
VIZ14,2014-12-12 04:30,12,18.9,19.05,18.84,19.05,267
VIZ14,2014-12-12 05:00,12,19.03,19.1,19,19.03,359
VIZ14,2014-12-12 05:30,12,19.05,19.05,18.9,19,464
VIZ14,2014-12-12 06:00,12,18.95,19.05,18.93,18.94,498
VIZ14,2014-12-12 06:30,12,18.9,19.05,18.88,19.02,827
VIZ14,2014-12-12 07:00,12,19,19.22,18.8,19.1,2034
VIZ14,2014-12-12 07:30,12,19.08,19.3,18.9,19.22,2374
VIZ14,2014-12-12 08:00,12,19.25,19.3,19.09,19.1,2008
VIZ14,2014-12-12 08:30,12,19.1,19.16,18.07,18.1,20089
VIZ14,2014-12-12 09:00,12,18.1,18.9,18.05,18.65,16126
VIZ14,2014-12-12 09:30,12,18.65,19.2,18.29,19.15,11520
VIZ14,2014-12-12 10:00,12,19.15,19.41,18.92,19.38,11039
VIZ14,2014-12-12 10:30,12,19.38,19.43,18.95,19.39,8527
VIZ14,2014-12-12 11:00,12,19.35,19.42,18.9,18.9,6592
VIZ14,2014-12-12 11:30,12,18.9,19.08,18.8,18.99,4748
VIZ14,2014-12-12 12:00,12,18.99,19.13,18.55,18.68,4809
VIZ14,2014-12-12 12:30,12,18.65,18.95,18.6,18.68,2877
VIZ14,2014-12-12 13:00,12,18.75,19.02,18.68,18.98,3220
VIZ14,2014-12-12 13:30,12,18.98,19.15,18.89,18.93,4215
VIZ14,2014-12-12 14:00,12,18.93,19.02,18.82,18.93,3951
VIZ14,2014-12-12 14:30,12,18.95,19.93,18.95,19.76,10006
VIZ14,2014-12-12 15:00,12,19.8,20.1,19.5,19.6,8651
VIZ14,2014-12-14 17:00,15,19.5,19.8,19.4,19.7,316
VIZ14,2014-12-14 17:30,15,19.65,19.75,19.55,19.75,87
VIZ14,2014-12-14 18:00,15,19.7,19.85,19.63,19.69,94
VIZ14,2014-12-14 18:30,15,19.65,19.65,19.43,19.5,100
VIZ14,2014-12-14 19:00,15,19.5,19.51,19.35,19.35,149
VIZ14,2014-12-14 19:30,15,19.35,19.46,19.35,19.45,53
VIZ14,2014-12-14 20:00,15,19.4,19.4,19.4,19.4,10
VIZ14,2014-12-14 20:30,15,19.45,19.45,19.35,19.38,10
VIZ14,2014-12-14 21:00,15,19.35,19.35,19.12,19.12,232
VIZ14,2014-12-14 21:30,15,19.15,19.16,19.05,19.15,57
VIZ14,2014-12-14 22:00,15,19.18,19.18,19.15,19.15,25
VIZ14,2014-12-14 22:30,15,19.1,19.15,19.1,19.15,15
VIZ14,2014-12-14 23:00,15,19.25,19.3,19.15,19.2,67
VIZ14,2014-12-15 00:00,15,19.2,19.35,19.2,19.3,41
VIZ14,2014-12-15 00:30,15,19.35,19.4,19.31,19.4,19
VIZ14,2014-12-15 01:00,15,19.35,19.35,19.15,19.35,36
VIZ14,2014-12-15 01:30,15,19.25,19.25,19.05,19.1,160
VIZ14,2014-12-15 02:00,15,19,19,18.85,18.88,219
VIZ14,2014-12-15 02:30,15,18.85,18.9,18.64,18.66,570
VIZ14,2014-12-15 03:00,15,18.66,18.7,18.55,18.6,278
VIZ14,2014-12-15 03:30,15,18.55,18.6,18.35,18.43,398
VIZ14,2014-12-15 04:00,15,18.4,18.49,18.35,18.41,126
VIZ14,2014-12-15 04:30,15,18.45,18.55,18.35,18.45,209
VIZ14,2014-12-15 05:00,15,18.4,18.63,18.4,18.55,315
VIZ14,2014-12-15 05:30,15,18.55,18.6,18.43,18.52,146
VIZ14,2014-12-15 06:00,15,18.55,18.6,18.5,18.5,155
VIZ14,2014-12-15 06:30,15,18.5,18.6,18.4,18.55,293
VIZ14,2014-12-15 07:00,15,18.53,18.55,18.28,18.35,596
VIZ14,2014-12-15 07:30,15,18.35,18.8,18.35,18.7,1054
VIZ14,2014-12-15 08:00,15,18.72,18.72,18.38,18.4,1315
VIZ14,2014-12-15 08:30,15,18.4,18.45,17.85,18.25,12505
VIZ14,2014-12-15 09:00,15,18.25,19.27,18.25,19.1,12420
VIZ14,2014-12-15 09:30,15,19.15,19.8,18.85,19.2,11516
VIZ14,2014-12-15 10:00,15,19.25,20.37,19.23,20.2,9818
VIZ14,2014-12-15 10:30,15,20.2,20.55,19.73,20.37,8269
VIZ14,2014-12-15 11:00,15,20.38,20.38,18.95,19.23,7949
VIZ14,2014-12-15 11:30,15,19.2,19.6,18.73,18.9,6816
VIZ14,2014-12-15 12:00,15,18.95,19.6,18.83,19.48,5334
VIZ14,2014-12-15 12:30,15,19.46,19.65,19.16,19.4,4308
VIZ14,2014-12-15 13:00,15,19.4,19.65,19.08,19.08,5408
VIZ14,2014-12-15 13:30,15,19.1,19.6,18.93,19.45,5112
VIZ14,2014-12-15 14:00,15,19.45,19.59,19.13,19.59,4922
VIZ14,2014-12-15 14:30,15,19.6,19.8,19.12,19.55,7253
VIZ14,2014-12-15 15:00,15,19.55,19.65,19.22,19.6,6661
VIZ14,2014-12-15 15:30,16,19.5,19.7,19.5,19.65,322
VIZ14,2014-12-15 16:00,16,19.6,19.65,19.58,19.65,20
VIZ14,2014-12-15 17:00,16,19.5,19.55,19.5,19.55,4
VIZ14,2014-12-15 17:30,16,19.53,19.54,19.4,19.43,61
VIZ14,2014-12-15 18:00,16,19.4,19.46,19.35,19.44,88
VIZ14,2014-12-15 18:30,16,19.45,19.5,19.38,19.4,62
VIZ14,2014-12-15 19:00,16,19.38,19.38,19.25,19.25,81
VIZ14,2014-12-15 19:30,16,19.22,19.22,19.18,19.2,57
VIZ14,2014-12-15 20:00,16,19.25,19.26,19.2,19.25,54
VIZ14,2014-12-15 20:30,16,19.2,19.23,19.2,19.21,22
VIZ14,2014-12-15 21:00,16,19.3,19.3,19.2,19.3,52
VIZ14,2014-12-15 22:00,16,19.35,19.35,19.35,19.35,10
VIZ14,2014-12-15 22:30,16,19.25,19.25,19.2,19.22,33
VIZ14,2014-12-15 23:30,16,19.35,19.45,19.35,19.45,34
VIZ14,2014-12-16 00:00,16,19.5,19.5,19.35,19.35,6
VIZ14,2014-12-16 00:30,16,19.35,19.35,19.3,19.3,9
VIZ14,2014-12-16 01:00,16,19.3,19.39,19.25,19.37,52
VIZ14,2014-12-16 01:30,16,19.38,19.5,19.38,19.45,36
VIZ14,2014-12-16 02:00,16,19.4,19.4,19.2,19.35,157
VIZ14,2014-12-16 02:30,16,19.35,19.8,19.35,19.6,511
VIZ14,2014-12-16 03:00,16,19.65,19.72,19.35,19.45,361
VIZ14,2014-12-16 03:30,16,19.4,19.45,19.18,19.19,519
VIZ14,2014-12-16 04:00,16,19.2,19.2,19.09,19.15,231
VIZ14,2014-12-16 04:30,16,19.1,19.15,18.9,19.03,276
VIZ14,2014-12-16 05:00,16,19.06,19.4,19.05,19.35,591
VIZ14,2014-12-16 05:30,16,19.3,20.05,19.26,20.05,505
VIZ14,2014-12-16 06:00,16,20.1,21.45,20.1,20.96,1359
VIZ14,2014-12-16 06:30,16,21,21.14,20.6,21.11,799
VIZ14,2014-12-16 07:00,16,21.05,21.05,20.35,20.45,781
VIZ14,2014-12-16 07:30,16,20.5,20.83,20.48,20.83,1171
VIZ14,2014-12-16 08:00,16,20.8,20.9,20.55,20.85,729
VIZ14,2014-12-16 08:30,16,20.85,21.21,20.35,20.68,11740
VIZ14,2014-12-16 09:00,16,20.65,20.97,19.9,20,10625
VIZ14,2014-12-16 09:30,16,20,20.25,19.38,19.45,5573
VIZ14,2014-12-16 10:00,16,19.4,19.8,18.44,18.65,4437
VIZ14,2014-12-16 10:30,16,18.65,19.7,18.53,19.6,4046
VIZ14,2014-12-16 11:00,16,19.55,20.12,19.39,19.98,2604
VIZ14,2014-12-16 11:30,16,19.98,20.35,19.67,20.31,3247
VIZ14,2014-12-16 12:00,16,20.33,21.25,20.2,21.05,5192
VIZ14,2014-12-16 12:30,16,21.1,21.4,20.17,20.4,4260
VIZ14,2014-12-16 13:00,16,20.4,20.54,20.12,20.4,2141
VIZ14,2014-12-16 13:30,16,20.4,21.07,20.25,20.8,3176
VIZ14,2014-12-16 14:00,16,20.85,22.05,20.6,22.05,5613
VIZ14,2014-12-16 14:30,16,22.06,23.15,21.9,23.1,12438
VIZ14,2014-12-16 15:00,16,23.1,23.4,22.58,23.1,5148
VIZ14,2014-12-16 15:30,17,23.1,23.2,23,23.2,651
VIZ14,2014-12-16 16:00,17,23.15,23.2,23.05,23.1,26
VIZ14,2014-12-16 16:30,17,23.15,23.15,23.05,23.06,74
VIZ14,2014-12-16 17:00,17,23.05,23.05,22.95,22.95,29
VIZ14,2014-12-16 18:00,17,22.9,22.9,22.8,22.8,15
VIZ14,2014-12-16 18:30,17,22.8,22.8,22.75,22.75,5
VIZ14,2014-12-16 19:00,17,22.75,22.75,22.75,22.75,2
VIZ14,2014-12-16 19:30,17,22.75,22.75,22.75,22.75,1
VIZ14,2014-12-16 20:00,17,22.8,22.8,22.7,22.7,8
VIZ14,2014-12-16 20:30,17,22.8,22.8,22.8,22.8,1
VIZ14,2014-12-16 21:00,17,23,23.1,23,23.05,32
VIZ14,2014-12-16 21:30,17,22.9,22.9,22.8,22.8,11
VIZ14,2014-12-16 22:00,17,22.95,22.95,22.95,22.95,1
VIZ14,2014-12-16 22:30,17,22.8,22.8,22.8,22.8,1
VIZ14,2014-12-16 23:00,17,22.9,22.9,22.9,22.9,2
VIZ14,2014-12-17 00:30,17,22.7,22.7,22.7,22.7,4
VIZ14,2014-12-17 01:00,17,22.75,22.75,22.6,22.65,59
VIZ14,2014-12-17 01:30,17,22.65,22.65,22.54,22.65,143
VIZ14,2014-12-17 02:00,17,22.7,22.75,22.55,22.65,244
VIZ14,2014-12-17 02:30,17,22.55,22.6,22.35,22.35,229
VIZ14,2014-12-17 03:00,17,22.55,22.55,22.4,22.4,150
VIZ14,2014-12-17 03:30,17,22.4,22.4,22.3,22.4,116
VIZ14,2014-12-17 04:00,17,22.4,22.4,22,22,92
VIZ14,2014-12-17 04:30,17,22.1,22.3,22.1,22.3,29
VIZ14,2014-12-17 05:00,17,22.25,22.45,22.25,22.45,63
VIZ14,2014-12-17 05:30,17,22.3,22.3,22.05,22.05,45
VIZ14,2014-12-17 06:00,17,22.05,22.05,21.75,22,12
VIZ14,2014-12-17 06:30,17,22.2,22.35,22.05,22.3,283