VIZ15,2015-06-26 08:30,26,17.4,17.43,17.28,17.28,299
VIZ15,2015-06-26 09:00,26,17.3,17.38,17.3,17.35,183
VIZ15,2015-06-26 09:30,26,17.33,17.45,17.33,17.45,36
VIZ15,2015-06-26 10:00,26,17.43,17.43,17.33,17.35,83
VIZ15,2015-06-26 10:30,26,17.38,17.42,17.37,17.4,160
VIZ15,2015-06-26 11:00,26,17.35,17.35,17.35,17.35,3
VIZ15,2015-06-26 11:30,26,17.35,17.43,17.3,17.43,449
VIZ15,2015-06-26 12:00,26,17.42,17.47,17.4,17.45,180
VIZ15,2015-06-26 12:30,26,17.41,17.43,17.35,17.35,32
VIZ15,2015-06-26 13:00,26,17.4,17.4,17.4,17.4,11
VIZ15,2015-06-26 13:30,26,17.4,17.45,17.37,17.42,28
VIZ15,2015-06-26 14:00,26,17.37,17.37,17.33,17.34,208
VIZ15,2015-06-26 14:30,26,17.3,17.33,17.25,17.3,286
VIZ15,2015-06-26 15:00,26,17.3,17.38,17.27,17.35,823
VIZ15,2015-06-28 17:00,29,17.5,17.95,17.5,17.9,109
VIZ15,2015-06-28 17:30,29,17.91,17.95,17.89,17.92,17
VIZ15,2015-06-28 18:00,29,17.9,17.9,17.85,17.9,9
VIZ15,2015-06-28 19:00,29,17.9,17.9,17.9,17.9,5
VIZ15,2015-06-28 19:30,29,17.9,17.95,17.9,17.94,30
VIZ15,2015-06-28 20:00,29,18,18,17.93,17.94,69
VIZ15,2015-06-28 20:30,29,17.9,17.9,17.9,17.9,1
VIZ15,2015-06-28 21:00,29,17.96,17.96,17.96,17.96,5
VIZ15,2015-06-28 22:00,29,17.9,17.9,17.9,17.9,2
VIZ15,2015-06-28 23:00,29,18.01,18.05,18.01,18.02,13
VIZ15,2015-06-29 00:00,29,18.05,18.1,18.03,18.1,14
VIZ15,2015-06-29 00:30,29,18.1,18.1,18,18,15
VIZ15,2015-06-29 01:00,29,17.95,17.98,17.94,17.94,5
VIZ15,2015-06-29 01:30,29,17.98,17.98,17.9,17.9,71
VIZ15,2015-06-29 02:00,29,17.85,17.9,17.8,17.82,170
VIZ15,2015-06-29 02:30,29,17.65,17.69,17.65,17.69,20
VIZ15,2015-06-29 03:00,29,17.7,17.77,17.65,17.67,52
VIZ15,2015-06-29 03:30,29,17.65,17.66,17.65,17.66,3
VIZ15,2015-06-29 04:00,29,17.7,17.75,17.7,17.75,6
VIZ15,2015-06-29 04:30,29,17.7,17.7,17.7,17.7,1
VIZ15,2015-06-29 05:00,29,17.75,17.75,17.75,17.75,3
VIZ15,2015-06-29 05:30,29,17.75,17.75,17.7,17.7,10
VIZ15,2015-06-29 06:00,29,17.69,17.75,17.68,17.69,67
VIZ15,2015-06-29 06:30,29,17.7,17.7,17.65,17.65,7
VIZ15,2015-06-29 07:00,29,17.68,17.74,17.68,17.72,245
VIZ15,2015-06-29 08:00,29,17.74,17.74,17.69,17.69,34
VIZ15,2015-06-29 08:30,29,17.65,17.7,17.52,17.64,329
VIZ15,2015-06-29 09:00,29,17.65,17.7,17.63,17.7,173
VIZ15,2015-06-29 09:30,29,17.65,17.7,17.63,17.7,222
VIZ15,2015-06-29 10:00,29,17.7,17.75,17.65,17.65,323
VIZ15,2015-06-29 10:30,29,17.65,17.8,17.65,17.73,200
VIZ15,2015-06-29 11:00,29,17.7,17.88,17.7,17.85,310
VIZ15,2015-06-29 11:30,29,17.85,17.9,17.85,17.9,92
VIZ15,2015-06-29 12:00,29,17.85,17.99,17.85,17.95,597
VIZ15,2015-06-29 12:30,29,17.91,17.92,17.8,17.87,347
VIZ15,2015-06-29 13:00,29,17.9,18.08,17.89,18.05,262
VIZ15,2015-06-29 13:30,29,18.08,18.15,18,18.05,341
VIZ15,2015-06-29 14:00,29,18.1,18.23,18.05,18.23,454
VIZ15,2015-06-29 14:30,29,18.25,18.4,18.18,18.19,539
VIZ15,2015-06-29 15:00,29,18.2,18.3,18.13,18.24,1013
VIZ15,2015-06-29 15:30,30,18.3,18.3,18.13,18.15,47
VIZ15,2015-06-29 16:30,30,18.15,18.15,18.15,18.15,4
VIZ15,2015-06-29 17:30,30,18.1,18.1,18.1,18.1,1
VIZ15,2015-06-29 18:30,30,18.1,18.1,18.05,18.06,4
VIZ15,2015-06-29 19:00,30,18.05,18.05,18,18,5
VIZ15,2015-06-29 20:00,30,18,18,18,18,1
VIZ15,2015-06-29 22:30,30,18,18.01,18,18,9
VIZ15,2015-06-29 23:00,30,17.95,17.97,17.95,17.97,2
VIZ15,2015-06-29 23:30,30,17.9,17.95,17.9,17.95,2
VIZ15,2015-06-30 01:00,30,17.9,17.93,17.87,17.87,32
VIZ15,2015-06-30 02:00,30,18,18,17.9,17.9,10
VIZ15,2015-06-30 02:30,30,17.93,17.97,17.93,17.97,9
VIZ15,2015-06-30 03:00,30,17.85,17.9,17.85,17.9,7
VIZ15,2015-06-30 04:00,30,17.82,17.86,17.68,17.7,30
VIZ15,2015-06-30 05:00,30,17.74,17.75,17.7,17.75,95
VIZ15,2015-06-30 05:30,30,17.75,17.8,17.7,17.76,55
VIZ15,2015-06-30 06:00,30,17.8,17.8,17.8,17.8,2
VIZ15,2015-06-30 06:30,30,17.8,17.81,17.8,17.81,5
VIZ15,2015-06-30 07:00,30,17.75,17.75,17.7,17.74,55
VIZ15,2015-06-30 07:30,30,17.8,17.8,17.78,17.8,110
VIZ15,2015-06-30 08:00,30,17.79,17.8,17.75,17.75,61
VIZ15,2015-06-30 08:30,30,17.75,18.16,17.75,18.1,893
VIZ15,2015-06-30 09:00,30,18.1,18.1,17.95,17.95,383
VIZ15,2015-06-30 09:30,30,17.95,18.07,17.95,18.04,1036
VIZ15,2015-06-30 10:00,30,18.05,18.15,17.85,18.15,1694
VIZ15,2015-06-30 10:30,30,18.17,18.25,18.1,18.25,1098
VIZ15,2015-06-30 11:00,30,18.25,18.38,18.25,18.35,464
VIZ15,2015-06-30 11:30,30,18.35,18.45,18.33,18.35,512
VIZ15,2015-06-30 12:00,30,18.3,18.34,18.18,18.19,516
VIZ15,2015-06-30 12:30,30,18.15,18.15,18.03,18.13,347
VIZ15,2015-06-30 13:00,30,18.15,18.2,17.95,18.11,324
VIZ15,2015-06-30 13:30,30,18.1,18.2,18.1,18.2,104
VIZ15,2015-06-30 14:00,30,18.22,18.23,18.13,18.17,545
VIZ15,2015-06-30 14:30,30,18.15,18.18,17.95,17.95,311
VIZ15,2015-06-30 15:00,30,17.95,18.16,17.95,18.15,786
VIZ15,2015-06-30 15:30,1,18.15,18.15,18,18,35
VIZ15,2015-06-30 16:00,1,17.95,17.98,17.95,17.98,13
VIZ15,2015-06-30 17:30,1,18.04,18.04,18.04,18.04,2
VIZ15,2015-06-30 20:30,1,17.9,17.9,17.85,17.85,7
VIZ15,2015-06-30 21:00,1,17.85,17.85,17.8,17.84,9
VIZ15,2015-06-30 21:30,1,17.82,17.82,17.82,17.82,1
VIZ15,2015-06-30 23:00,1,17.81,17.81,17.81,17.81,3
VIZ15,2015-07-01 00:00,1,17.81,17.81,17.81,17.81,10
VIZ15,2015-07-01 01:00,1,17.75,17.75,17.75,17.75,1
VIZ15,2015-07-01 02:00,1,17.7,17.7,17.65,17.65,4
VIZ15,2015-07-01 02:30,1,17.6,17.6,17.6,17.6,12
VIZ15,2015-07-01 03:00,1,17.65,17.67,17.62,17.65,65
VIZ15,2015-07-01 03:30,1,17.65,17.65,17.55,17.55,23
VIZ15,2015-07-01 04:00,1,17.55,17.56,17.47,17.48,112
VIZ15,2015-07-01 04:30,1,17.5,17.55,17.5,17.55,8
VIZ15,2015-07-01 05:00,1,17.55,17.55,17.5,17.55,34
VIZ15,2015-07-01 05:30,1,17.55,17.55,17.55,17.55,2
VIZ15,2015-07-01 06:00,1,17.55,17.55,17.55,17.55,2
VIZ15,2015-07-01 06:30,1,17.6,17.65,17.6,17.65,11
VIZ15,2015-07-01 07:00,1,17.66,17.66,17.6,17.62,8
VIZ15,2015-07-01 07:30,1,17.62,17.65,17.62,17.65,6
VIZ15,2015-07-01 08:00,1,17.6,17.62,17.52,17.57,153
VIZ15,2015-07-01 08:30,1,17.6,17.77,17.58,17.65,555
VIZ15,2015-07-01 09:00,1,17.64,17.7,17.6,17.7,330
VIZ15,2015-07-01 09:30,1,17.68,17.9,17.68,17.83,376
VIZ15,2015-07-01 10:00,1,17.85,17.85,17.77,17.8,256
VIZ15,2015-07-01 10:30,1,17.77,17.85,17.75,17.85,88
VIZ15,2015-07-01 11:00,1,17.85,17.96,17.83,17.94,506
VIZ15,2015-07-01 11:30,1,17.91,17.97,17.89,17.93,131
VIZ15,2015-07-01 12:00,1,17.9,17.94,17.83,17.85,89
VIZ15,2015-07-01 12:30,1,17.85,17.85,17.75,17.82,37
VIZ15,2015-07-01 13:00,1,17.84,17.87,17.82,17.85,55
VIZ15,2015-07-01 13:30,1,17.85,17.85,17.75,17.77,60
VIZ15,2015-07-01 14:00,1,17.75,17.75,17.65,17.65,15
VIZ15,2015-07-01 14:30,1,17.65,17.68,17.4,17.43,1469
VIZ15,2015-07-01 15:00,1,17.43,17.45,17.35,17.4,923
VIZ15,2015-07-01 15:30,2,17.4,17.45,17.38,17.4,136
VIZ15,2015-07-01 16:00,2,17.37,17.4,17.35,17.35,23
VIZ15,2015-07-01 16:30,2,17.39,17.4,17.39,17.4,35
VIZ15,2015-07-01 17:00,2,17.38,17.38,17.38,17.38,1
VIZ15,2015-07-01 18:30,2,17.4,17.4,17.4,17.4,10
VIZ15,2015-07-01 21:00,2,17.4,17.4,17.4,17.4,2
VIZ15,2015-07-01 21:30,2,17.4,17.4,17.4,17.4,3
VIZ15,2015-07-01 22:30,2,17.4,17.4,17.39,17.39,8
VIZ15,2015-07-02 00:30,2,17.45,17.45,17.45,17.45,1
VIZ15,2015-07-02 02:00,2,17.4,17.43,17.4,17.42,43
VIZ15,2015-07-02 02:30,2,17.4,17.42,17.39,17.42,41
VIZ15,2015-07-02 03:00,2,17.45,17.45,17.4,17.4,79
VIZ15,2015-07-02 03:30,2,17.45,17.45,17.45,17.45,71
VIZ15,2015-07-02 04:30,2,17.45,17.45,17.43,17.43,13
VIZ15,2015-07-02 05:00,2,17.45,17.45,17.45,17.45,5
VIZ15,2015-07-02 06:30,2,17.45,17.47,17.45,17.46,95
VIZ15,2015-07-02 07:00,2,17.42,17.42,17.42,17.42,29
VIZ15,2015-07-02 07:30,2,17.4,17.42,17.32,17.35,82
VIZ15,2015-07-02 08:00,2,17.32,17.36,17.32,17.36,91
VIZ15,2015-07-02 08:30,2,17.35,17.6,17.35,17.58,351
VIZ15,2015-07-02 09:00,2,17.6,17.7,17.59,17.65,243
VIZ15,2015-07-02 09:30,2,17.7,17.8,17.67,17.74,717
VIZ15,2015-07-02 10:00,2,17.75,17.9,17.75,17.85,521
VIZ15,2015-07-02 10:30,2,17.85,17.9,17.75,17.89,156
VIZ15,2015-07-02 11:00,2,17.9,17.95,17.87,17.9,144
VIZ15,2015-07-02 11:30,2,17.9,18,17.85,17.93,671
VIZ15,2015-07-02 12:00,2,17.9,17.98,17.83,17.85,560
VIZ15,2015-07-02 12:30,2,17.83,17.85,17.68,17.8,351
VIZ15,2015-07-02 13:00,2,17.8,17.87,17.75,17.8,150
VIZ15,2015-07-02 13:30,2,17.78,17.8,17.7,17.75,546
VIZ15,2015-07-02 14:00,2,17.75,17.8,17.7,17.75,138
VIZ15,2015-07-02 14:30,2,17.75,17.87,17.73,17.83,1362
VIZ15,2015-07-02 15:00,2,17.83,17.85,17.7,17.8,509
VIZ15,2015-07-05 17:00,6,18.4,18.6,18.4,18.5,36
VIZ15,2015-07-05 17:30,6,18.45,18.5,18.45,18.48,31
VIZ15,2015-07-05 18:00,6,18.44,18.44,18.44,18.44,1
VIZ15,2015-07-05 18:30,6,18.45,18.45,18.44,18.44,6
VIZ15,2015-07-05 19:00,6,18.4,18.44,18.35,18.37,12
VIZ15,2015-07-05 19:30,6,18.35,18.35,18.35,18.35,1
VIZ15,2015-07-05 23:30,6,18.44,18.44,18.44,18.44,1
VIZ15,2015-07-06 00:00,6,18.44,18.5,18.43,18.5,37
VIZ15,2015-07-06 00:30,6,18.45,18.45,18.3,18.35,14
VIZ15,2015-07-06 01:00,6,18.31,18.31,18.2,18.2,11
VIZ15,2015-07-06 01:30,6,18.15,18.15,18.14,18.15,5
VIZ15,2015-07-06 02:00,6,18.1,18.1,17.99,18,16
VIZ15,2015-07-06 02:30,6,17.97,18.05,17.95,18.05,92
VIZ15,2015-07-06 03:00,6,18.09,18.15,18.08,18.15,65
VIZ15,2015-07-06 03:30,6,18.1,18.1,18.08,18.08,63
VIZ15,2015-07-06 04:00,6,18.07,18.07,18.05,18.05,3
VIZ15,2015-07-06 04:30,6,18.08,18.08,18.05,18.05,16
VIZ15,2015-07-06 05:30,6,18,18,18,18,17
VIZ15,2015-07-06 06:00,6,18,18,17.95,18,58
VIZ15,2015-07-06 06:30,6,17.98,18.08,17.98,18.08,124
VIZ15,2015-07-06 07:00,6,18.07,18.07,18.05,18.05,12
VIZ15,2015-07-06 07:30,6,18,18.03,17.99,18,32
VIZ15,2015-07-06 08:00,6,17.98,18.1,17.98,18.1,133
VIZ15,2015-07-06 08:30,6,18.15,18.2,17.98,18.1,735
VIZ15,2015-07-06 09:00,6,18.1,18.11,17.96,18.05,423
VIZ15,2015-07-06 09:30,6,18.04,18.05,17.92,18.05,404
VIZ15,2015-07-06 10:00,6,18.04,18.15,18.03,18.15,252
VIZ15,2015-07-06 10:30,6,18.15,18.15,18.05,18.1,60
VIZ15,2015-07-06 11:00,6,18.1,18.16,18.05,18.1,122
VIZ15,2015-07-06 11:30,6,18.1,18.25,18.1,18.2,123
VIZ15,2015-07-06 12:00,6,18.15,18.25,18.15,18.19,450
VIZ15,2015-07-06 12:30,6,18.2,18.3,18.18,18.28,271
VIZ15,2015-07-06 13:00,6,18.3,18.35,18.24,18.31,283
VIZ15,2015-07-06 13:30,6,18.3,18.35,18.28,18.3,230
VIZ15,2015-07-06 14:00,6,18.35,18.35,18.19,18.19,248
VIZ15,2015-07-06 14:30,6,18.2,18.23,18.1,18.2,663
VIZ15,2015-07-06 15:00,6,18.22,18.25,18.1,18.1,1480
VIZ15,2015-07-06 15:30,7,18.1,18.12,18.1,18.12,5
VIZ15,2015-07-06 16:00,7,18.1,18.1,18.05,18.05,22
VIZ15,2015-07-06 17:00,7,18.06,18.06,18.06,18.06,10
VIZ15,2015-07-06 18:00,7,18.05,18.05,18.05,18.05,14
VIZ15,2015-07-06 18:30,7,18.06,18.07,18.05,18.05,7
VIZ15,2015-07-06 19:00,7,18.06,18.06,18.05,18.06,13
VIZ15,2015-07-06 21:30,7,18,18.03,18,18,14
VIZ15,2015-07-07 00:30,7,17.95,17.95,17.93,17.93,10
VIZ15,2015-07-07 01:00,7,17.95,17.95,17.85,17.85,44
VIZ15,2015-07-07 02:00,7,17.85,17.86,17.83,17.85,35
VIZ15,2015-07-07 02:30,7,17.85,17.87,17.85,17.87,10
VIZ15,2015-07-07 03:30,7,17.88,17.88,17.88,17.88,2
VIZ15,2015-07-07 04:30,7,17.96,17.96,17.93,17.93,2
VIZ15,2015-07-07 05:00,7,17.96,17.97,17.96,17.97,2
VIZ15,2015-07-07 06:00,7,18,18,18,18,4
VIZ15,2015-07-07 06:30,7,18.05,18.1,18.05,18.08,38
VIZ15,2015-07-07 07:00,7,18.05,18.05,18.05,18.05,14
VIZ15,2015-07-07 07:30,7,18.02,18.02,17.97,17.97,11
VIZ15,2015-07-07 08:00,7,18,18.18,18,18.15,79
VIZ15,2015-07-07 08:30,7,18.2,18.4,18.18,18.3,1542
VIZ15,2015-07-07 09:00,7,18.32,18.4,18.22,18.35,612
VIZ15,2015-07-07 09:30,7,18.4,18.61,18.37,18.45,716
VIZ15,2015-07-07 10:00,7,18.44,18.58,18.35,18.55,667
VIZ15,2015-07-07 10:30,7,18.55,18.6,18.28,18.34,429
VIZ15,2015-07-07 11:00,7,18.35,18.45,18.32,18.37,393
VIZ15,2015-07-07 11:30,7,18.35,18.36,18.15,18.16,529
VIZ15,2015-07-07 12:00,7,18.15,18.28,18.13,18.16,711
VIZ15,2015-07-07 12:30,7,18.18,18.21,18.12,18.17,59
VIZ15,2015-07-07 13:00,7,18.15,18.23,18.15,18.2,237
VIZ15,2015-07-07 13:30,7,18.2,18.2,17.87,17.88,616
VIZ15,2015-07-07 14:00,7,17.85,17.97,17.8,17.88,459
VIZ15,2015-07-07 14:30,7,17.85,17.98,17.8,17.83,1125
VIZ15,2015-07-07 15:00,7,17.8,17.82,17.7,17.75,1006
VIZ15,2015-07-07 15:30,8,17.7,17.78,17.65,17.73,27
VIZ15,2015-07-07 16:00,8,17.7,17.72,17.7,17.7,32
VIZ15,2015-07-07 17:00,8,17.75,17.75,17.75,17.75,5
VIZ15,2015-07-07 17:30,8,17.74,17.75,17.74,17.75,16
VIZ15,2015-07-07 20:00,8,17.8,17.9,17.8,17.9,64
VIZ15,2015-07-07 20:30,8,17.95,18,17.95,17.99,8
VIZ15,2015-07-07 21:00,8,18,18,17.9,17.92,13
VIZ15,2015-07-07 21:30,8,18.05,18.12,18.05,18.12,14
VIZ15,2015-07-07 22:00,8,18.15,18.15,18.15,18.15,2
VIZ15,2015-07-07 23:30,8,18.11,18.11,18.11,18.11,1
VIZ15,2015-07-08 00:00,8,18.15,18.15,18.15,18.15,11
VIZ15,2015-07-08 00:30,8,18.15,18.15,18.15,18.15,1
VIZ15,2015-07-08 01:00,8,18.2,18.28,18.2,18.27,17
VIZ15,2015-07-08 01:30,8,18.29,18.35,18.28,18.35,27
VIZ15,2015-07-08 02:00,8,18.3,18.34,18.25,18.25,5
VIZ15,2015-07-08 02:30,8,18.25,18.41,18.2,18.2,289
VIZ15,2015-07-08 03:00,8,18.19,18.2,18.05,18.2,46
VIZ15,2015-07-08 03:30,8,18.23,18.3,18.15,18.15,26
VIZ15,2015-07-08 04:00,8,18.15,18.2,18.12,18.12,35
VIZ15,2015-07-08 04:30,8,18.16,18.17,18.16,18.17,8
VIZ15,2015-07-08 05:00,8,18.1,18.1,18.1,18.1,1
VIZ15,2015-07-08 05:30,8,18.15,18.15,18.15,18.15,7
VIZ15,2015-07-08 06:00,8,18.05,18.05,17.95,18.02,16
VIZ15,2015-07-08 06:30,8,18.02,18.05,18.02,18.03,14
VIZ15,2015-07-08 07:00,8,18,18.01,17.9,17.97,43
VIZ15,2015-07-08 07:30,8,18.02,18.07,17.98,17.98,103
VIZ15,2015-07-08 08:00,8,18,18,17.98,17.98,47
VIZ15,2015-07-08 08:30,8,18,18.25,17.92,18.1,460
VIZ15,2015-07-08 09:00,8,18.15,18.25,18.05,18.1,386
VIZ15,2015-07-08 09:30,8,18.11,18.2,17.9,17.95,191
VIZ15,2015-07-08 10:00,8,18,18.1,18,18.1,324
VIZ15,2015-07-08 10:30,8,18.05,18.22,18,18.15,274
VIZ15,2015-07-08 11:00,8,18.15,18.18,18.04,18.05,119
VIZ15,2015-07-08 11:30,8,18.1,18.21,18,18,88
VIZ15,2015-07-08 12:00,8,18.06,18.11,18.05,18.05,139
VIZ15,2015-07-08 12:30,8,18.1,18.12,18.07,18.11,339
VIZ15,2015-07-08 13:00,8,18.15,18.35,18.15,18.33,334
VIZ15,2015-07-08 13:30,8,18.32,18.5,18.3,18.4,671
VIZ15,2015-07-08 14:00,8,18.4,18.55,18.19,18.55,414
VIZ15,2015-07-08 14:30,8,18.5,18.5,18.3,18.45,479
VIZ15,2015-07-08 15:00,8,18.43,18.45,18.35,18.4,522
VIZ15,2015-07-08 15:30,9,18.43,18.43,18.42,18.42,10
VIZ15,2015-07-08 16:00,9,18.43,18.45,18.43,18.45,63
VIZ15,2015-07-08 16:30,9,18.4,18.4,18.4,18.4,3
VIZ15,2015-07-08 17:00,9,18.4,18.4,18.4,18.4,1
VIZ15,2015-07-08 17:30,9,18.4,18.4,18.4,18.4,4
VIZ15,2015-07-08 18:30,9,18.36,18.36,18.35,18.35,3
VIZ15,2015-07-08 19:00,9,18.35,18.37,18.32,18.32,20
VIZ15,2015-07-08 20:00,9,18.3,18.32,18.28,18.3,6
VIZ15,2015-07-08 20:30,9,18.29,18.29,18.25,18.27,18
VIZ15,2015-07-08 21:00,9,18.2,18.25,18.05,18.08,24
VIZ15,2015-07-08 21:30,9,18.2,18.2,18.2,18.2,1
VIZ15,2015-07-08 22:00,9,18.18,18.19,18.15,18.15,22
VIZ15,2015-07-08 22:30,9,18.15,18.17,18.15,18.17,2
VIZ15,2015-07-09 00:00,9,18.1,18.1,18.1,18.1,1
VIZ15,2015-07-09 00:30,9,18.1,18.1,18.1,18.1,3
VIZ15,2015-07-09 02:00,9,18.1,18.12,18.1,18.12,3
VIZ15,2015-07-09 03:00,9,18.12,18.12,18.1,18.1,4
VIZ15,2015-07-09 04:00,9,18.05,18.08,18.05,18.07,23
VIZ15,2015-07-09 04:30,9,18.06,18.06,18.05,18.05,10
VIZ15,2015-07-09 05:30,9,18.05,18.07,18.04,18.05,38
VIZ15,2015-07-09 06:00,9,18.05,18.05,18.04,18.04,6
VIZ15,2015-07-09 06:30,9,18,18.02,18,18.02,10
VIZ15,2015-07-09 07:00,9,18,18.01,17.95,17.95,41
VIZ15,2015-07-09 07:30,9,17.95,17.96,17.93,17.95,99
VIZ15,2015-07-09 08:00,9,17.95,17.95,17.86,17.9,56
VIZ15,2015-07-09 08:30,9,17.9,18.25,17.87,18.2,432
VIZ15,2015-07-09 09:00,9,18.15,18.29,18.1,18.24,185
VIZ15,2015-07-09 09:30,9,18.25,18.25,18.15,18.2,260
VIZ15,2015-07-09 10:00,9,18.18,18.22,18.15,18.15,221
VIZ15,2015-07-09 10:30,9,18.2,18.25,18.1,18.2,135
VIZ15,2015-07-09 11:00,9,18.25,18.35,18.2,18.35,101
VIZ15,2015-07-09 11:30,9,18.35,18.35,18.25,18.3,21
VIZ15,2015-07-09 12:00,9,18.25,18.4,18.23,18.4,788
VIZ15,2015-07-09 12:30,9,18.35,18.35,18.28,18.35,35
VIZ15,2015-07-09 13:00,9,18.4,18.54,18.37,18.49,301
VIZ15,2015-07-09 13:30,9,18.49,18.51,18.27,18.27,376
VIZ15,2015-07-09 14:00,9,18.33,18.35,18.22,18.35,127
VIZ15,2015-07-09 14:30,9,18.4,18.51,18.4,18.51,227
VIZ15,2015-07-09 15:00,9,18.52,18.78,18.5,18.75,996
VIZ15,2015-07-09 15:30,10,18.7,18.75,18.65,18.65,47
VIZ15,2015-07-09 16:00,10,18.69,18.69,18.68,18.68,43
VIZ15,2015-07-09 16:30,10,18.69,18.69,18.65,18.68,31
VIZ15,2015-07-09 17:00,10,18.65,18.68,18.35,18.35,93
VIZ15,2015-07-09 17:30,10,18.35,18.37,18.25,18.25,8
VIZ15,2015-07-09 18:00,10,18.3,18.3,18.28,18.28,8
VIZ15,2015-07-09 18:30,10,18.32,18.32,18.32,18.32,1
VIZ15,2015-07-09 19:00,10,18.3,18.32,18.3,18.32,2
VIZ15,2015-07-09 20:00,10,18.3,18.31,18.3,18.31,2
VIZ15,2015-07-09 20:30,10,18.25,18.27,18.15,18.2,56
VIZ15,2015-07-09 21:00,10,18.15,18.17,18.15,18.17,28
VIZ15,2015-07-09 21:30,10,18.14,18.15,18.02,18.07,65
VIZ15,2015-07-09 22:00,10,18.09,18.09,18.09,18.09,3
VIZ15,2015-07-09 22:30,10,18.06,18.06,17.95,17.95,23
VIZ15,2015-07-09 23:30,10,18.01,18.03,18.01,18.03,15
VIZ15,2015-07-10 00:00,10,18.05,18.12,18.05,18.1,7
VIZ15,2015-07-10 00:30,10,17.98,17.98,17.91,17.95,78
VIZ15,2015-07-10 01:00,10,18,18,17.95,18,19
VIZ15,2015-07-10 02:00,10,18.09,18.09,17.96,18.08,40
VIZ15,2015-07-10 03:00,10,18.06,18.15,18.06,18.15,28
VIZ15,2015-07-10 04:00,10,18.15,18.18,18.1,18.13,5
VIZ15,2015-07-10 05:00,10,18.1,18.1,18.1,18.1,24
VIZ15,2015-07-10 05:30,10,18.1,18.1,18.1,18.1,5
VIZ15,2015-07-10 06:00,10,18.05,18.07,18.05,18.05,50
VIZ15,2015-07-10 06:30,10,18.07,18.1,18.04,18.08,148
VIZ15,2015-07-10 07:00,10,18.08,18.12,18.05,18.1,76
VIZ15,2015-07-10 07:30,10,18.11,18.14,18.09,18.1,79
VIZ15,2015-07-10 08:00,10,18.07,18.1,18,18,76
VIZ15,2015-07-10 08:30,10,18.05,18.35,18.04,18.35,434
VIZ15,2015-07-10 09:00,10,18.35,18.42,18.25,18.29,420
VIZ15,2015-07-10 09:30,10,18.25,18.35,18.2,18.25,117
VIZ15,2015-07-10 10:00,10,18.2,18.2,18.09,18.12,177
VIZ15,2015-07-10 10:30,10,18.15,18.15,18.05,18.15,198
VIZ15,2015-07-10 11:00,10,18.1,18.2,18.08,18.2,47
VIZ15,2015-07-10 11:30,10,18.21,18.35,18.21,18.25,200
VIZ15,2015-07-10 12:00,10,18.2,18.3,18.18,18.2,160
VIZ15,2015-07-10 12:30,10,18.22,18.25,18.12,18.12,216
VIZ15,2015-07-10 13:00,10,18.1,18.12,17.95,18,302
VIZ15,2015-07-10 13:30,10,18,18.03,17.9,17.95,315
VIZ15,2015-07-10 14:00,10,17.95,18.05,17.9,18,343
VIZ15,2015-07-10 14:30,10,18.04,18.05,17.9,17.95,659
VIZ15,2015-07-10 15:00,10,17.95,18.15,17.92,18.12,825
VIZ15,2015-07-12 17:00,13,18.25,18.35,18.23,18.27,21
VIZ15,2015-07-12 17:30,13,18.3,18.3,18.27,18.27,7
VIZ15,2015-07-12 18:00,13,18.3,18.3,18.3,18.3,2
VIZ15,2015-07-12 21:00,13,18.2,18.2,18.2,18.2,1
VIZ15,2015-07-12 22:00,13,18.15,18.15,17.95,17.98,53
VIZ15,2015-07-12 22:30,13,18.1,18.1,18.1,18.1,2
VIZ15,2015-07-13 01:00,13,18.15,18.15,18.13,18.13,2
VIZ15,2015-07-13 01:30,13,18.05,18.08,17.67,17.77,115
VIZ15,2015-07-13 02:00,13,17.85,17.93,17.68,17.68,93
VIZ15,2015-07-13 02:30,13,17.65,17.79,17.63,17.77,13
VIZ15,2015-07-13 03:00,13,17.8,17.8,17.65,17.67,29
VIZ15,2015-07-13 03:30,13,17.67,17.67,17.67,17.67,1
VIZ15,2015-07-13 04:00,13,17.7,17.7,17.6,17.62,10
VIZ15,2015-07-13 04:30,13,17.55,17.57,17.55,17.55,5
VIZ15,2015-07-13 05:30,13,17.6,17.6,17.58,17.58,16
VIZ15,2015-07-13 06:00,13,17.6,17.65,17.57,17.58,69
VIZ15,2015-07-13 06:30,13,17.6,17.65,17.55,17.59,39
VIZ15,2015-07-13 07:00,13,17.61,17.63,17.61,17.62,42
VIZ15,2015-07-13 07:30,13,17.62,17.62,17.55,17.58,99
VIZ15,2015-07-13 08:00,13,17.55,17.55,17.48,17.54,102
VIZ15,2015-07-13 08:30,13,17.5,17.57,17.4,17.45,519
VIZ15,2015-07-13 09:00,13,17.4,17.5,17.38,17.5,1479
VIZ15,2015-07-13 09:30,13,17.5,17.5,17.35,17.35,169
VIZ15,2015-07-13 10:00,13,17.4,17.46,17.37,17.4,214
VIZ15,2015-07-13 10:30,13,17.43,17.47,17.37,17.4,50
VIZ15,2015-07-13 11:00,13,17.44,17.55,17.4,17.5,377
VIZ15,2015-07-13 11:30,13,17.5,17.56,17.5,17.55,133
VIZ15,2015-07-13 12:00,13,17.56,17.56,17.45,17.48,307
VIZ15,2015-07-13 12:30,13,17.46,17.48,17.4,17.42,966
VIZ15,2015-07-13 13:00,13,17.4,17.42,17.33,17.33,183
VIZ15,2015-07-13 13:30,13,17.33,17.35,17.33,17.35,7
VIZ15,2015-07-13 14:00,13,17.3,17.35,17.25,17.3,168
VIZ15,2015-07-13 14:30,13,17.3,17.35,17.25,17.31,327
VIZ15,2015-07-13 15:00,13,17.33,17.34,17.18,17.18,963
VIZ15,2015-07-13 15:30,14,17.23,17.23,17.2,17.2,7
VIZ15,2015-07-13 16:30,14,17.25,17.25,17.25,17.25,3
VIZ15,2015-07-13 17:30,14,17.3,17.3,17.3,17.3,9
VIZ15,2015-07-13 18:30,14,17.25,17.25,17.25,17.25,4
VIZ15,2015-07-13 19:30,14,17.25,17.25,17.25,17.25,1
VIZ15,2015-07-13 21:00,14,17.23,17.23,17.23,17.23,3
VIZ15,2015-07-13 22:00,14,17.25,17.25,17.25,17.25,1
VIZ15,2015-07-14 01:00,14,17.25,17.3,17.23,17.3,4
VIZ15,2015-07-14 01:30,14,17.3,17.3,17.28,17.28,5
VIZ15,2015-07-14 02:00,14,17.3,17.3,17.25,17.25,7
VIZ15,2015-07-14 03:30,14,17.25,17.25,17.16,17.21,146
VIZ15,2015-07-14 04:30,14,17.25,17.25,17.23,17.23,12
VIZ15,2015-07-14 06:30,14,17.25,17.25,17.22,17.25,67
VIZ15,2015-07-14 07:00,14,17.25,17.26,17.23,17.23,9
VIZ15,2015-07-14 07:30,14,17.25,17.28,17.25,17.28,4
VIZ15,2015-07-14 08:00,14,17.3,17.33,17.28,17.33,11
VIZ15,2015-07-14 08:30,14,17.34,17.38,17.24,17.25,358
VIZ15,2015-07-14 09:00,14,17.22,17.27,17.2,17.2,335
VIZ15,2015-07-14 09:30,14,17.15,17.2,17.1,17.1,214
VIZ15,2015-07-14 10:00,14,17.12,17.19,17.1,17.19,172
VIZ15,2015-07-14 10:30,14,17.15,17.21,17.1,17.21,125
VIZ15,2015-07-14 11:00,14,17.19,17.2,17.15,17.2,92
VIZ15,2015-07-14 11:30,14,17.2,17.27,17.15,17.27,43
VIZ15,2015-07-14 12:00,14,17.2,17.23,17.15,17.2,158
VIZ15,2015-07-14 12:30,14,17.2,17.2,17.15,17.19,53
VIZ15,2015-07-14 13:00,14,17.16,17.16,17.1,17.15,48
VIZ15,2015-07-14 13:30,14,17.15,17.2,17.15,17.2,114
VIZ15,2015-07-14 14:00,14,17.15,17.28,17.15,17.27,155
VIZ15,2015-07-14 14:30,14,17.3,17.38,17.3,17.35,357
VIZ15,2015-07-14 15:00,14,17.35,17.4,17.3,17.3,330
VIZ15,2015-07-14 15:30,15,17.32,17.33,17.3,17.3,6
VIZ15,2015-07-14 18:00,15,17.3,17.3,17.3,17.3,9
VIZ15,2015-07-14 18:30,15,17.3,17.3,17.3,17.3,11
VIZ15,2015-07-14 19:00,15,17.34,17.35,17.33,17.35,11
VIZ15,2015-07-14 21:00,15,17.25,17.27,17.25,17.27,6
VIZ15,2015-07-14 22:00,15,17.3,17.3,17.28,17.3,4
VIZ15,2015-07-15 00:00,15,17.35,17.35,17.33,17.33,7
VIZ15,2015-07-15 00:30,15,17.35,17.35,17.35,17.35,1
VIZ15,2015-07-15 03:00,15,17.35,17.35,17.34,17.34,2
VIZ15,2015-07-15 03:30,15,17.3,17.3,17.3,17.3,2
VIZ15,2015-07-15 04:00,15,17.3,17.3,17.3,17.3,7
VIZ15,2015-07-15 04:30,15,17.3,17.3,17.3,17.3,5
VIZ15,2015-07-15 05:30,15,17.3,17.3,17.25,17.25,12
VIZ15,2015-07-15 06:30,15,17.28,17.29,17.28,17.29,5
VIZ15,2015-07-15 07:00,15,17.3,17.3,17.29,17.3,17
VIZ15,2015-07-15 08:00,15,17.3,17.32,17.3,17.32,133
VIZ15,2015-07-15 08:30,15,17.3,17.36,17.22,17.23,310
VIZ15,2015-07-15 09:00,15,17.23,17.3,17.17,17.17,576
VIZ15,2015-07-15 09:30,15,17.18,17.22,17.13,17.13,302
VIZ15,2015-07-15 10:00,15,17.13,17.2,17.1,17.2,690
VIZ15,2015-07-15 10:30,15,17.23,17.25,17.18,17.24,202
VIZ15,2015-07-15 11:00,15,17.24,17.24,17.13,17.19,153
VIZ15,2015-07-15 11:30,15,17.15,17.2,17.12,17.18,61
VIZ15,2015-07-15 12:00,15,17.19,17.2,17.13,17.17,82
VIZ15,2015-07-15 12:30,15,17.17,17.25,17.15,17.19,121
VIZ15,2015-07-15 13:00,15,17.18,17.23,17.17,17.2,134
VIZ15,2015-07-15 13:30,15,17.2,17.5,17.2,17.45,423
VIZ15,2015-07-15 14:00,15,17.45,17.47,17.37,17.37,215
VIZ15,2015-07-15 14:30,15,17.37,17.45,17.3,17.34,302
VIZ15,2015-07-15 15:00,15,17.33,17.35,17.15,17.15,626
VIZ15,2015-07-15 15:30,16,17.15,17.2,17.15,17.2,9
VIZ15,2015-07-15 16:00,16,17.15,17.15,17.15,17.15,1
VIZ15,2015-07-15 17:00,16,17.18,17.18,17.18,17.18,2
VIZ15,2015-07-15 17:30,16,17.1,17.1,17.1,17.1,1
VIZ15,2015-07-15 21:30,16,17.05,17.07,17.05,17.06,8
VIZ15,2015-07-15 22:30,16,17.05,17.05,17.05,17.05,1
VIZ15,2015-07-15 23:00,16,17.05,17.05,17.05,17.05,1
VIZ15,2015-07-16 00:00,16,17.05,17.05,17.02,17.02,14
VIZ15,2015-07-16 01:00,16,17.01,17.05,17.01,17.02,22
VIZ15,2015-07-16 01:30,16,17,17,17,17,10
VIZ15,2015-07-16 02:30,16,17,17,16.99,17,9
VIZ15,2015-07-16 03:00,16,16.99,17,16.98,16.99,49
VIZ15,2015-07-16 03:30,16,16.95,16.95,16.95,16.95,10
VIZ15,2015-07-16 05:00,16,16.98,16.98,16.98,16.98,6
VIZ15,2015-07-16 05:30,16,16.97,16.97,16.97,16.97,1
VIZ15,2015-07-16 06:00,16,17,17,16.98,16.98,9
VIZ15,2015-07-16 06:30,16,16.98,16.98,16.95,16.98,4
VIZ15,2015-07-16 07:30,16,17,17,16.98,17,39
VIZ15,2015-07-16 08:00,16,16.99,17,16.97,17,92
VIZ15,2015-07-16 08:30,16,17,17,16.84,16.91,485
VIZ15,2015-07-16 09:00,16,16.94,17,16.9,16.95,205
VIZ15,2015-07-16 09:30,16,16.97,17,16.9,16.9,193
VIZ15,2015-07-16 10:00,16,16.9,16.93,16.85,16.9,156
VIZ15,2015-07-16 10:30,16,16.9,16.94,16.85,16.94,124
VIZ15,2015-07-16 11:00,16,16.95,16.95,16.85,16.9,145
VIZ15,2015-07-16 11:30,16,16.9,16.96,16.85,16.92,150
VIZ15,2015-07-16 12:00,16,16.95,16.96,16.9,16.95,443
VIZ15,2015-07-16 12:30,16,16.95,16.97,16.9,16.97,103
VIZ15,2015-07-16 13:00,16,17,17,16.9,16.9,30
VIZ15,2015-07-16 13:30,16,16.9,16.91,16.85,16.88,296
VIZ15,2015-07-16 14:00,16,16.9,16.9,16.83,16.83,119
VIZ15,2015-07-16 14:30,16,16.85,16.9,16.8,16.82,526
VIZ15,2015-07-16 15:00,16,16.83,16.85,16.8,16.8,301
VIZ15,2015-07-16 15:30,17,16.85,16.85,16.85,16.85,3
VIZ15,2015-07-16 17:30,17,16.85,16.85,16.85,16.85,1
VIZ15,2015-07-16 22:30,17,16.9,16.9,16.9,16.9,1
VIZ15,2015-07-17 03:00,17,16.86,16.86,16.86,16.86,1
VIZ15,2015-07-17 03:30,17,16.88,16.9,16.88,16.9,4
VIZ15,2015-07-17 04:00,17,16.9,16.9,16.9,16.9,5
VIZ15,2015-07-17 06:00,17,16.87,16.87,16.87,16.87,20
VIZ15,2015-07-17 06:30,17,16.85,16.86,16.83,16.83,72
VIZ15,2015-07-17 07:00,17,16.83,16.83,16.83,16.83,11
VIZ15,2015-07-17 07:30,17,16.83,16.83,16.81,16.82,39
VIZ15,2015-07-17 08:00,17,16.8,16.8,16.8,16.8,11
VIZ15,2015-07-17 08:30,17,16.82,16.9,16.75,16.8,595
VIZ15,2015-07-17 09:00,17,16.85,16.88,16.8,16.8,109
VIZ15,2015-07-17 09:30,17,16.85,16.85,16.75,16.79,176
VIZ15,2015-07-17 10:00,17,16.75,16.8,16.75,16.75,86
VIZ15,2015-07-17 10:30,17,16.75,16.8,16.7,16.75,172
VIZ15,2015-07-17 11:00,17,16.78,16.85,16.75,16.75,154
VIZ15,2015-07-17 11:30,17,16.8,16.85,16.75,16.75,440
VIZ15,2015-07-17 12:00,17,16.8,16.82,16.75,16.8,122
VIZ15,2015-07-17 12:30,17,16.85,16.85,16.75,16.85,74
VIZ15,2015-07-17 13:00,17,16.82,16.83,16.75,16.75,69
VIZ15,2015-07-17 13:30,17,16.78,16.8,16.75,16.75,85
VIZ15,2015-07-17 14:00,17,16.8,16.85,16.71,16.71,92
VIZ15,2015-07-17 14:30,17,16.72,16.8,16.72,16.8,317
VIZ15,2015-07-17 15:00,17,16.77,16.85,16.77,16.8,326
VIZ15,2015-07-19 19:00,20,16.81,16.81,16.81,16.81,8
VIZ15,2015-07-19 19:30,20,16.8,16.8,16.8,16.8,12
VIZ15,2015-07-20 00:30,20,16.85,16.85,16.85,16.85,2
VIZ15,2015-07-20 01:30,20,16.85,16.85,16.83,16.85,6
VIZ15,2015-07-20 02:30,20,16.85,16.86,16.83,16.84,19
VIZ15,2015-07-20 03:00,20,16.85,16.85,16.8,16.8,24
VIZ15,2015-07-20 03:30,20,16.8,16.8,16.8,16.8,13
VIZ15,2015-07-20 04:00,20,16.8,16.84,16.8,16.84,6
VIZ15,2015-07-20 05:00,20,16.82,16.82,16.8,16.8,14
VIZ15,2015-07-20 05:30,20,16.82,16.82,16.82,16.82,2
VIZ15,2015-07-20 07:30,20,16.78,16.78,16.78,16.78,7
VIZ15,2015-07-20 08:00,20,16.78,16.8,16.75,16.78,32
VIZ15,2015-07-20 08:30,20,16.8,16.8,16.7,16.7,539
VIZ15,2015-07-20 09:00,20,16.7,16.83,16.7,16.75,330
VIZ15,2015-07-20 09:30,20,16.75,16.75,16.68,16.7,272
VIZ15,2015-07-20 10:00,20,16.69,16.7,16.65,16.7,131
VIZ15,2015-07-20 10:30,20,16.7,16.79,16.65,16.69,216
VIZ15,2015-07-20 11:00,20,16.66,16.7,16.63,16.7,355
VIZ15,2015-07-20 11:30,20,16.67,16.68,16.6,16.63,65
VIZ15,2015-07-20 12:00,20,16.63,16.65,16.58,16.6,174
VIZ15,2015-07-20 12:30,20,16.59,16.65,16.55,16.65,70
VIZ15,2015-07-20 13:00,20,16.65,16.65,16.58,16.59,82
VIZ15,2015-07-20 13:30,20,16.6,16.6,16.6,16.6,18
VIZ15,2015-07-20 14:00,20,16.63,16.7,16.6,16.7,152
VIZ15,2015-07-20 14:30,20,16.7,16.79,16.66,16.79,348
VIZ15,2015-07-20 15:00,20,16.79,16.8,16.65,16.65,314
VIZ15,2015-07-20 15:30,21,16.65,16.65,16.65,16.65,2
VIZ15,2015-07-20 16:00,21,16.7,16.7,16.65,16.69,28
VIZ15,2015-07-20 16:30,21,16.69,16.69,16.67,16.67,58
VIZ15,2015-07-20 17:00,21,16.7,16.7,16.65,16.65,2
VIZ15,2015-07-20 19:00,21,16.7,16.7,16.7,16.7,8
VIZ15,2015-07-20 19:30,21,16.7,16.7,16.7,16.7,1
VIZ15,2015-07-21 00:30,21,16.68,16.68,16.68,16.68,7
VIZ15,2015-07-21 01:00,21,16.68,16.69,16.68,16.69,8
VIZ15,2015-07-21 01:30,21,16.71,16.71,16.71,16.71,1
VIZ15,2015-07-21 03:00,21,16.69,16.69,16.69,16.69,1
VIZ15,2015-07-21 04:30,21,16.7,16.7,16.69,16.69,4
VIZ15,2015-07-21 05:00,21,16.7,16.7,16.68,16.68,27
VIZ15,2015-07-21 06:30,21,16.7,16.7,16.7,16.7,8
VIZ15,2015-07-21 07:00,21,16.7,16.72,16.69,16.69,68
VIZ15,2015-07-21 08:00,21,16.73,16.74,16.65,16.7,422
VIZ15,2015-07-21 08:30,21,16.68,16.75,16.65,16.7,570
VIZ15,2015-07-21 09:00,21,16.7,16.8,16.7,16.75,317
VIZ15,2015-07-21 09:30,21,16.75,16.88,16.75,16.8,385
VIZ15,2015-07-21 10:00,21,16.8,16.9,16.76,16.8,143
VIZ15,2015-07-21 10:30,21,16.8,16.85,16.79,16.85,122
VIZ15,2015-07-21 11:00,21,16.8,16.8,16.75,16.75,102
VIZ15,2015-07-21 11:30,21,16.73,16.8,16.72,16.8,180
VIZ15,2015-07-21 12:00,21,16.8,16.8,16.75,16.78,113
VIZ15,2015-07-21 12:30,21,16.85,16.85,16.78,16.8,81
VIZ15,2015-07-21 13:00,21,16.8,16.85,16.75,16.8,76
VIZ15,2015-07-21 13:30,21,16.8,16.88,16.8,16.82,88
VIZ15,2015-07-21 14:00,21,16.84,16.85,16.79,16.79,190
VIZ15,2015-07-21 14:30,21,16.78,16.8,16.75,16.78,808
VIZ15,2015-07-21 15:00,21,16.75,16.8,16.7,16.75,909
VIZ15,2015-07-21 15:30,22,16.85,16.89,16.85,16.87,17
VIZ15,2015-07-21 16:30,22,16.9,16.92,16.88,16.91,15
VIZ15,2015-07-21 19:30,22,16.95,16.95,16.93,16.93,15
VIZ15,2015-07-21 20:30,22,17,17,17,17,2
VIZ15,2015-07-21 21:00,22,16.95,16.95,16.95,16.95,11
VIZ15,2015-07-21 23:30,22,16.95,16.95,16.95,16.95,2
VIZ15,2015-07-22 03:00,22,16.9,16.9,16.88,16.89,13
VIZ15,2015-07-22 04:00,22,16.9,16.9,16.88,16.9,28
VIZ15,2015-07-22 05:30,22,16.9,16.9,16.88,16.88,3
VIZ15,2015-07-22 06:00,22,16.9,16.9,16.88,16.9,6
VIZ15,2015-07-22 06:30,22,16.9,16.9,16.88,16.9,34
VIZ15,2015-07-22 07:00,22,16.95,16.97,16.95,16.97,7
VIZ15,2015-07-22 07:30,22,16.95,17,16.93,16.97,116
VIZ15,2015-07-22 08:00,22,16.97,17.04,16.95,17.02,52
VIZ15,2015-07-22 08:30,22,17.05,17.05,16.85,16.9,1008
VIZ15,2015-07-22 09:00,22,16.87,16.9,16.83,16.85,274
VIZ15,2015-07-22 09:30,22,16.87,16.95,16.85,16.9,186
VIZ15,2015-07-22 10:00,22,16.85,16.97,16.85,16.95,180
VIZ15,2015-07-22 10:30,22,16.95,17,16.93,16.95,158
VIZ15,2015-07-22 11:00,22,16.93,17,16.9,16.95,100
VIZ15,2015-07-22 11:30,22,16.95,16.99,16.95,16.95,45
VIZ15,2015-07-22 12:00,22,16.97,16.99,16.92,16.95,121
VIZ15,2015-07-22 12:30,22,16.95,16.98,16.92,16.93,211
VIZ15,2015-07-22 13:00,22,16.93,16.98,16.87,16.89,196
VIZ15,2015-07-22 13:30,22,16.85,16.87,16.8,16.8,205
VIZ15,2015-07-22 14:00,22,16.8,16.86,16.75,16.85,368
VIZ15,2015-07-22 14:30,22,16.86,16.92,16.8,16.82,650
VIZ15,2015-07-22 15:00,22,16.81,16.9,16.78,16.9,2221
VIZ15,2015-07-22 16:00,23,16.79,16.79,16.79,16.79,20
VIZ15,2015-07-22 16:30,23,16.8,16.8,16.8,16.8,1
VIZ15,2015-07-22 17:00,23,16.81,16.85,16.81,16.82,25
VIZ15,2015-07-22 21:30,23,16.75,16.79,16.73,16.79,29
VIZ15,2015-07-22 23:30,23,16.85,16.85,16.8,16.8,11
VIZ15,2015-07-23 00:00,23,16.8,16.8,16.8,16.8,1
VIZ15,2015-07-23 02:30,23,16.78,16.78,16.78,16.78,4
VIZ15,2015-07-23 03:00,23,16.8,16.8,16.8,16.8,3
VIZ15,2015-07-23 05:30,23,16.8,16.8,16.8,16.8,5
VIZ15,2015-07-23 06:00,23,16.82,16.83,16.82,16.83,19
VIZ15,2015-07-23 06:30,23,16.83,16.83,16.82,16.82,16
VIZ15,2015-07-23 07:00,23,16.83,16.83,16.81,16.81,26
VIZ15,2015-07-23 08:00,23,16.83,16.84,16.82,16.83,58
VIZ15,2015-07-23 08:30,23,16.8,16.9,16.8,16.9,315
VIZ15,2015-07-23 09:00,23,16.9,16.94,16.8,16.8,382
VIZ15,2015-07-23 09:30,23,16.8,16.85,16.78,16.8,229
VIZ15,2015-07-23 10:00,23,16.8,16.87,16.75,16.86,321
VIZ15,2015-07-23 10:30,23,16.86,17,16.85,16.98,471
VIZ15,2015-07-23 11:00,23,16.98,17.12,16.98,17.1,482
VIZ15,2015-07-23 11:30,23,17.1,17.13,17.06,17.1,409
VIZ15,2015-07-23 12:00,23,17.1,17.11,17.05,17.05,253
VIZ15,2015-07-23 12:30,23,17.05,17.07,16.95,16.95,170
VIZ15,2015-07-23 13:00,23,17,17.04,16.99,17,223
VIZ15,2015-07-23 13:30,23,16.98,17.05,16.9,17,706
VIZ15,2015-07-23 14:00,23,17.03,17.1,17,17.07,493
VIZ15,2015-07-23 14:30,23,17.1,17.13,16.88,16.9,1560
VIZ15,2015-07-23 15:00,23,16.9,16.9,16.84,16.9,1134
VIZ15,2015-07-23 15:30,24,16.85,16.86,16.81,16.85,42
VIZ15,2015-07-23 16:00,24,16.82,16.86,16.8,16.83,130
VIZ15,2015-07-23 16:30,24,16.85,16.85,16.85,16.85,1
VIZ15,2015-07-23 17:00,24,16.82,16.85,16.82,16.85,21
VIZ15,2015-07-23 17:30,24,16.82,16.82,16.82,16.82,18
VIZ15,2015-07-23 18:00,24,16.85,16.85,16.85,16.85,2
VIZ15,2015-07-23 18:30,24,16.85,16.85,16.82,16.82,83
VIZ15,2015-07-23 19:00,24,16.82,16.82,16.82,16.82,17
VIZ15,2015-07-23 21:00,24,16.85,16.85,16.85,16.85,4
VIZ15,2015-07-23 21:30,24,16.86,16.93,16.86,16.93,68
VIZ15,2015-07-24 00:00,24,16.91,16.91,16.91,16.91,2
VIZ15,2015-07-24 02:30,24,16.85,16.85,16.85,16.85,17
VIZ15,2015-07-24 03:00,24,16.8,16.8,16.79,16.8,7
VIZ15,2015-07-24 03:30,24,16.8,16.8,16.8,16.8,2
VIZ15,2015-07-24 04:00,24,16.8,16.8,16.8,16.8,3
VIZ15,2015-07-24 05:00,24,16.8,16.8,16.8,16.8,1
VIZ15,2015-07-24 05:30,24,16.8,16.8,16.8,16.8,2
VIZ15,2015-07-24 06:30,24,16.8,16.81,16.78,16.81,35
VIZ15,2015-07-24 07:00,24,16.81,16.85,16.81,16.85,10
VIZ15,2015-07-24 07:30,24,16.83,16.87,16.83,16.87,68
VIZ15,2015-07-24 08:00,24,16.88,16.94,16.87,16.94,145
VIZ15,2015-07-24 08:30,24,16.9,16.95,16.82,16.9,738
VIZ15,2015-07-24 09:00,24,16.9,17,16.87,17,208
VIZ15,2015-07-24 09:30,24,17,17.01,16.9,16.95,262
VIZ15,2015-07-24 10:00,24,16.95,16.95,16.87,16.9,327
VIZ15,2015-07-24 10:30,24,16.93,16.95,16.85,16.94,181
VIZ15,2015-07-24 11:00,24,16.9,16.95,16.89,16.95,201
VIZ15,2015-07-24 11:30,24,16.95,17.04,16.94,17.03,313
VIZ15,2015-07-24 12:00,24,17,17.05,16.98,17,117
VIZ15,2015-07-24 12:30,24,17.03,17.22,17.03,17.1,608
VIZ15,2015-07-24 13:00,24,17.14,17.15,17.08,17.1,213
VIZ15,2015-07-24 13:30,24,17.1,17.19,17.1,17.15,533
VIZ15,2015-07-24 14:00,24,17.15,17.17,17.05,17.13,605
VIZ15,2015-07-24 14:30,24,17.1,17.13,17,17,692
VIZ15,2015-07-24 15:00,24,17.04,17.1,17,17.1,438
VIZ15,2015-07-26 19:00,27,17.1,17.1,16.99,17.01,91
VIZ15,2015-07-26 19:30,27,17.04,17.04,17.04,17.04,8
VIZ15,2015-07-26 20:00,27,17.05,17.05,17.02,17.02,3
VIZ15,2015-07-26 20:30,27,17.01,17.01,17.01,17.01,13
VIZ15,2015-07-26 21:00,27,17.02,17.02,17.02,17.02,4
VIZ15,2015-07-26 23:30,27,17.13,17.13,17.11,17.11,4
VIZ15,2015-07-27 00:00,27,17.03,17.06,17.03,17.06,13
VIZ15,2015-07-27 00:30,27,17,17,17,17,3
VIZ15,2015-07-27 01:30,27,17.05,17.05,17.01,17.05,12
VIZ15,2015-07-27 02:00,27,17.12,17.18,17.12,17.15,50
VIZ15,2015-07-27 02:30,27,17.15,17.19,17.14,17.16,69
VIZ15,2015-07-27 03:00,27,17.15,17.16,17.15,17.16,19
VIZ15,2015-07-27 03:30,27,17.1,17.13,17.1,17.1,25
VIZ15,2015-07-27 04:00,27,17.1,17.12,17.1,17.11,27
VIZ15,2015-07-27 04:30,27,17.15,17.15,17.13,17.15,72
VIZ15,2015-07-27 06:00,27,17.2,17.29,17.19,17.27,27
VIZ15,2015-07-27 06:30,27,17.25,17.25,17.25,17.25,45
VIZ15,2015-07-27 07:00,27,17.25,17.31,17.25,17.28,111
VIZ15,2015-07-27 07:30,27,17.27,17.27,17.25,17.25,7
VIZ15,2015-07-27 08:00,27,17.24,17.35,17.24,17.31,50
VIZ15,2015-07-27 08:30,27,17.3,17.5,17.25,17.3,984
VIZ15,2015-07-27 09:00,27,17.32,17.4,17.19,17.29,865
VIZ15,2015-07-27 09:30,27,17.25,17.25,17.15,17.2,164
VIZ15,2015-07-27 10:00,27,17.25,17.34,17.15,17.3,335
VIZ15,2015-07-27 10:30,27,17.31,17.35,17.26,17.3,167
VIZ15,2015-07-27 11:00,27,17.3,17.43,17.3,17.36,396
VIZ15,2015-07-27 11:30,27,17.4,17.45,17.39,17.43,176
VIZ15,2015-07-27 12:00,27,17.45,17.48,17.36,17.45,85
VIZ15,2015-07-27 12:30,27,17.45,17.5,17.4,17.42,128
VIZ15,2015-07-27 13:00,27,17.4,17.45,17.35,17.43,151
VIZ15,2015-07-27 13:30,27,17.45,17.46,17.4,17.44,83
VIZ15,2015-07-27 14:00,27,17.42,17.48,17.4,17.48,418
VIZ15,2015-07-27 14:30,27,17.45,17.5,17.3,17.3,727
VIZ15,2015-07-27 15:00,27,17.29,17.35,17.2,17.25,893
VIZ15,2015-07-27 15:30,28,17.26,17.3,17.25,17.26,50
VIZ15,2015-07-27 16:00,28,17.25,17.29,17.25,17.25,24
VIZ15,2015-07-27 17:00,28,17.21,17.26,17.21,17.26,4
VIZ15,2015-07-27 18:00,28,17.25,17.27,17.25,17.26,8
VIZ15,2015-07-27 19:30,28,17.2,17.22,17.15,17.2,5
VIZ15,2015-07-27 21:00,28,17.24,17.24,17.17,17.17,10
VIZ15,2015-07-27 21:30,28,17.15,17.17,17.15,17.17,5
VIZ15,2015-07-27 22:30,28,17.1,17.13,17.08,17.08,9
VIZ15,2015-07-27 23:00,28,17.07,17.07,17,17.05,29
VIZ15,2015-07-27 23:30,28,17.07,17.07,16.98,16.99,46
VIZ15,2015-07-28 00:00,28,16.99,16.99,16.94,16.97,14
VIZ15,2015-07-28 02:00,28,17,17,17,17,2
VIZ15,2015-07-28 02:30,28,17,17.02,17,17.02,4
VIZ15,2015-07-28 03:00,28,17,17,17,17,17
VIZ15,2015-07-28 03:30,28,17,17,16.95,16.95,34
VIZ15,2015-07-28 04:00,28,16.94,16.97,16.94,16.94,22
VIZ15,2015-07-28 04:30,28,16.95,16.95,16.88,16.88,34
VIZ15,2015-07-28 05:00,28,16.9,16.9,16.85,16.85,88
VIZ15,2015-07-28 05:30,28,16.9,16.94,16.89,16.94,23
VIZ15,2015-07-28 06:00,28,16.95,16.98,16.95,16.98,11
VIZ15,2015-07-28 06:30,28,16.9,17,16.9,17,7
VIZ15,2015-07-28 07:00,28,17.01,17.01,17,17.01,15
VIZ15,2015-07-28 07:30,28,17.05,17.1,17.04,17.05,50
VIZ15,2015-07-28 08:00,28,17.05,17.08,17.05,17.08,32
VIZ15,2015-07-28 08:30,28,17.1,17.25,17.03,17.1,899
VIZ15,2015-07-28 09:00,28,17.1,17.25,17.1,17.25,189
VIZ15,2015-07-28 09:30,28,17.25,17.25,16.95,16.98,262
VIZ15,2015-07-28 10:00,28,16.95,17,16.9,16.95,337
VIZ15,2015-07-28 10:30,28,16.92,17,16.88,16.95,444
VIZ15,2015-07-28 11:00,28,16.94,16.96,16.87,16.88,220
VIZ15,2015-07-28 11:30,28,16.89,16.92,16.87,16.9,114
VIZ15,2015-07-28 12:00,28,16.9,16.92,16.8,16.85,160
VIZ15,2015-07-28 12:30,28,16.85,16.88,16.8,16.82,244
VIZ15,2015-07-28 13:00,28,16.82,16.83,16.76,16.82,432
VIZ15,2015-07-28 13:30,28,16.82,16.87,16.79,16.79,176
VIZ15,2015-07-28 14:00,28,16.8,16.85,16.78,16.84,264
VIZ15,2015-07-28 14:30,28,16.84,16.89,16.8,16.89,945
VIZ15,2015-07-28 15:00,28,16.89,16.9,16.8,16.8,1142
VIZ15,2015-07-28 15:30,29,16.8,16.83,16.78,16.78,113
VIZ15,2015-07-28 16:00,29,16.77,16.77,16.75,16.75,32
VIZ15,2015-07-28 17:00,29,16.76,16.79,16.76,16.79,26
VIZ15,2015-07-28 18:00,29,16.76,16.76,16.76,16.76,12
VIZ15,2015-07-28 19:30,29,16.75,16.75,16.75,16.75,5
VIZ15,2015-07-28 21:30,29,16.8,16.81,16.8,16.81,26
VIZ15,2015-07-28 22:30,29,16.81,16.81,16.81,16.81,5
VIZ15,2015-07-28 23:00,29,16.83,16.83,16.83,16.83,6
VIZ15,2015-07-29 01:30,29,16.8,16.8,16.72,16.75,21
VIZ15,2015-07-29 02:00,29,16.7,16.75,16.68,16.75,111
VIZ15,2015-07-29 02:30,29,16.75,16.75,16.75,16.75,2
VIZ15,2015-07-29 03:00,29,16.8,16.8,16.8,16.8,6
VIZ15,2015-07-29 03:30,29,16.8,16.8,16.76,16.76,8
VIZ15,2015-07-29 04:00,29,16.77,16.77,16.7,16.73,48
VIZ15,2015-07-29 04:30,29,16.75,16.75,16.75,16.75,2
VIZ15,2015-07-29 06:00,29,16.75,16.75,16.74,16.74,37
VIZ15,2015-07-29 06:30,29,16.73,16.74,16.72,16.74,38
VIZ15,2015-07-29 07:00,29,16.75,16.75,16.75,16.75,5
VIZ15,2015-07-29 07:30,29,16.77,16.77,16.76,16.76,70
VIZ15,2015-07-29 08:00,29,16.76,16.76,16.75,16.75,9
VIZ15,2015-07-29 08:30,29,16.79,16.82,16.72,16.77,402
VIZ15,2015-07-29 09:00,29,16.8,16.85,16.75,16.8,381
VIZ15,2015-07-29 09:30,29,16.78,16.8,16.65,16.75,472
VIZ15,2015-07-29 10:00,29,16.75,16.75,16.7,16.72,176
VIZ15,2015-07-29 10:30,29,16.71,16.77,16.71,16.75,237
VIZ15,2015-07-29 11:00,29,16.75,16.78,16.75,16.77,58
VIZ15,2015-07-29 11:30,29,16.75,16.82,16.72,16.8,317
VIZ15,2015-07-29 12:00,29,16.8,16.82,16.76,16.8,117
VIZ15,2015-07-29 12:30,29,16.8,16.85,16.77,16.82,258
VIZ15,2015-07-29 13:00,29,16.82,16.85,16.67,16.75,859
VIZ15,2015-07-29 13:30,29,16.75,16.8,16.7,16.8,315
VIZ15,2015-07-29 14:00,29,16.77,16.82,16.75,16.75,504
VIZ15,2015-07-29 14:30,29,16.8,16.89,16.77,16.88,633
VIZ15,2015-07-29 15:00,29,16.87,16.9,16.85,16.9,685
VIZ15,2015-07-29 15:30,30,16.85,16.89,16.83,16.89,180
VIZ15,2015-07-29 16:00,30,16.85,16.85,16.84,16.85,22
VIZ15,2015-07-29 16:30,30,16.85,16.85,16.85,16.85,2
VIZ15,2015-07-29 17:00,30,16.85,16.85,16.84,16.84,54
VIZ15,2015-07-29 17:30,30,16.95,16.95,16.9,16.9,3
VIZ15,2015-07-29 18:30,30,16.88,16.88,16.88,16.88,6
VIZ15,2015-07-30 00:30,30,16.9,16.9,16.9,16.9,1
VIZ15,2015-07-30 01:00,30,16.88,16.9,16.88,16.9,8
VIZ15,2015-07-30 01:30,30,16.85,16.85,16.84,16.84,6
VIZ15,2015-07-30 02:00,30,16.85,16.87,16.84,16.84,29
VIZ15,2015-07-30 02:30,30,16.85,16.88,16.84,16.88,29
VIZ15,2015-07-30 03:30,30,16.9,16.9,16.9,16.9,6
VIZ15,2015-07-30 04:00,30,16.88,16.88,16.8,16.85,155
VIZ15,2015-07-30 04:30,30,16.87,16.87,16.85,16.86,17
VIZ15,2015-07-30 05:00,30,16.8,16.82,16.79,16.8,53
VIZ15,2015-07-30 05:30,30,16.82,16.85,16.82,16.85,6
VIZ15,2015-07-30 06:00,30,16.83,16.85,16.82,16.85,20
VIZ15,2015-07-30 06:30,30,16.83,16.87,16.82,16.82,18
VIZ15,2015-07-30 07:00,30,16.85,16.88,16.85,16.88,92
VIZ15,2015-07-30 07:30,30,16.9,16.92,16.88,16.9,120
VIZ15,2015-07-30 08:00,30,16.9,16.9,16.9,16.9,37
VIZ15,2015-07-30 08:30,30,16.95,17.02,16.83,16.98,909
VIZ15,2015-07-30 09:00,30,17,17.05,16.9,16.9,136
VIZ15,2015-07-30 09:30,30,16.9,16.95,16.86,16.95,326
VIZ15,2015-07-30 10:00,30,16.95,16.98,16.9,16.9,79
VIZ15,2015-07-30 10:30,30,16.9,16.9,16.84,16.86,89
VIZ15,2015-07-30 11:00,30,16.87,16.88,16.85,16.85,64
VIZ15,2015-07-30 11:30,30,16.89,16.9,16.85,16.85,57
VIZ15,2015-07-30 12:00,30,16.85,16.87,16.83,16.85,87
VIZ15,2015-07-30 12:30,30,16.9,16.95,16.87,16.95,239
VIZ15,2015-07-30 13:00,30,16.9,16.91,16.9,16.9,35
VIZ15,2015-07-30 13:30,30,16.95,16.95,16.88,16.9,178
VIZ15,2015-07-30 14:00,30,16.9,16.92,16.87,16.9,128
VIZ15,2015-07-30 14:30,30,16.85,16.95,16.85,16.9,711
VIZ15,2015-07-30 15:00,30,16.9,16.9,16.8,16.8,373
VIZ15,2015-07-30 15:30,31,16.83,16.86,16.82,16.85,127
VIZ15,2015-07-30 16:00,31,16.88,16.95,16.86,16.95,191
VIZ15,2015-07-30 16:30,31,16.9,16.91,16.9,16.91,7
VIZ15,2015-07-31 01:00,31,16.92,16.92,16.92,16.92,13
VIZ15,2015-07-31 01:30,31,16.9,16.9,16.9,16.9,6
VIZ15,2015-07-31 02:00,31,16.9,16.94,16.85,16.85,55
VIZ15,2015-07-31 03:00,31,16.85,16.85,16.85,16.85,8
VIZ15,2015-07-31 03:30,31,16.85,16.87,16.85,16.85,9
VIZ15,2015-07-31 04:00,31,16.85,16.85,16.85,16.85,4
VIZ15,2015-07-31 04:30,31,16.89,16.9,16.87,16.89,107
VIZ15,2015-07-31 06:00,31,16.9,16.95,16.9,16.92,55
VIZ15,2015-07-31 07:00,31,16.93,16.93,16.93,16.93,6
VIZ15,2015-07-31 07:30,31,16.9,16.92,16.83,16.85,122
VIZ15,2015-07-31 08:00,31,16.83,16.85,16.83,16.83,147
VIZ15,2015-07-31 08:30,31,16.85,16.95,16.83,16.9,908
VIZ15,2015-07-31 09:00,31,16.9,16.9,16.82,16.85,219
VIZ15,2015-07-31 09:30,31,16.85,16.9,16.8,16.8,159
VIZ15,2015-07-31 10:00,31,16.8,16.85,16.8,16.8,34
VIZ15,2015-07-31 10:30,31,16.76,16.8,16.75,16.76,32
VIZ15,2015-07-31 11:00,31,16.8,16.8,16.7,16.77,223
VIZ15,2015-07-31 11:30,31,16.77,16.8,16.75,16.78,30
VIZ15,2015-07-31 12:00,31,16.8,16.8,16.78,16.8,74
VIZ15,2015-07-31 12:30,31,16.84,16.9,16.84,16.9,101
VIZ15,2015-07-31 13:00,31,16.9,16.97,16.86,16.95,111
VIZ15,2015-07-31 13:30,31,16.9,16.95,16.9,16.95,97
VIZ15,2015-07-31 14:00,31,16.95,16.95,16.8,16.88,577
VIZ15,2015-07-31 14:30,31,16.87,16.88,16.8,16.85,366
VIZ15,2015-07-31 15:00,31,16.82,16.85,16.75,16.85,965
VIZ15,2015-08-02 18:00,3,16.84,16.84,16.84,16.84,5
VIZ15,2015-08-02 19:30,3,16.84,16.86,16.84,16.86,18
VIZ15,2015-08-02 20:00,3,16.87,16.88,16.87,16.88,10
VIZ15,2015-08-03 02:00,3,16.88,16.88,16.88,16.88,12
VIZ15,2015-08-03 02:30,3,16.85,16.86,16.82,16.82,17
VIZ15,2015-08-03 03:00,3,16.8,16.88,16.8,16.88,40
VIZ15,2015-08-03 03:30,3,16.87,16.87,16.87,16.87,5
VIZ15,2015-08-03 04:00,3,16.85,16.85,16.85,16.85,2
VIZ15,2015-08-03 06:00,3,16.8,16.8,16.8,16.8,1
VIZ15,2015-08-03 06:30,3,16.8,16.85,16.8,16.85,5
VIZ15,2015-08-03 07:00,3,16.8,16.8,16.8,16.8,1
VIZ15,2015-08-03 07:30,3,16.85,16.85,16.8,16.8,29
VIZ15,2015-08-03 08:00,3,16.82,16.83,16.82,16.83,72
VIZ15,2015-08-03 08:30,3,16.85,16.88,16.7,16.7,529
VIZ15,2015-08-03 09:00,3,16.74,16.78,16.65,16.75,513
VIZ15,2015-08-03 09:30,3,16.75,16.82,16.7,16.75,463
VIZ15,2015-08-03 10:00,3,16.75,16.75,16.69,16.7,274
VIZ15,2015-08-03 10:30,3,16.71,16.72,16.65,16.7,380
VIZ15,2015-08-03 11:00,3,16.68,16.79,16.67,16.72,156
VIZ15,2015-08-03 11:30,3,16.74,16.93,16.7,16.9,538
VIZ15,2015-08-03 12:00,3,16.9,17.03,16.9,16.95,793
VIZ15,2015-08-03 12:30,3,16.95,16.97,16.94,16.95,217
VIZ15,2015-08-03 13:00,3,17,17.05,16.95,16.99,209
VIZ15,2015-08-03 13:30,3,17,17,16.91,16.95,276
VIZ15,2015-08-03 14:00,3,16.9,16.9,16.75,16.77,471
VIZ15,2015-08-03 14:30,3,16.75,16.77,16.57,16.57,853
VIZ15,2015-08-03 15:00,3,16.59,16.63,16.55,16.6,843
VIZ15,2015-08-03 16:00,4,16.6,16.6,16.6,16.6,12
VIZ15,2015-08-03 16:30,4,16.6,16.6,16.6,16.6,7
VIZ15,2015-08-03 17:00,4,16.62,16.62,16.62,16.62,18
VIZ15,2015-08-03 17:30,4,16.65,16.65,16.65,16.65,5
VIZ15,2015-08-03 18:30,4,16.65,16.65,16.65,16.65,1
VIZ15,2015-08-03 19:00,4,16.62,16.65,16.62,16.63,14
VIZ15,2015-08-04 02:00,4,16.7,16.7,16.69,16.7,5
VIZ15,2015-08-04 03:00,4,16.65,16.65,16.62,16.65,13
VIZ15,2015-08-04 03:30,4,16.65,16.65,16.64,16.64,13
VIZ15,2015-08-04 04:00,4,16.65,16.67,16.63,16.65,23
VIZ15,2015-08-04 05:00,4,16.65,16.66,16.63,16.65,26
VIZ15,2015-08-04 05:30,4,16.7,16.7,16.67,16.67,8
VIZ15,2015-08-04 06:00,4,16.7,16.7,16.69,16.7,14
VIZ15,2015-08-04 06:30,4,16.69,16.7,16.69,16.7,4
VIZ15,2015-08-04 07:00,4,16.67,16.68,16.65,16.67,8
VIZ15,2015-08-04 07:30,4,16.65,16.65,16.55,16.59,92
VIZ15,2015-08-04 08:00,4,16.59,16.6,16.59,16.6,76
VIZ15,2015-08-04 08:30,4,16.6,16.65,16.52,16.6,1053
VIZ15,2015-08-04 09:00,4,16.63,16.65,16.52,16.52,255
VIZ15,2015-08-04 09:30,4,16.5,16.63,16.5,16.63,280
VIZ15,2015-08-04 10:00,4,16.63,16.63,16.57,16.6,616
VIZ15,2015-08-04 10:30,4,16.57,16.63,16.56,16.58,444
VIZ15,2015-08-04 11:00,4,16.59,16.6,16.5,16.55,503
VIZ15,2015-08-04 11:30,4,16.55,16.6,16.55,16.6,132
VIZ15,2015-08-04 12:00,4,16.6,16.6,16.5,16.56,289
VIZ15,2015-08-04 12:30,4,16.55,16.65,16.55,16.65,179
VIZ15,2015-08-04 13:00,4,16.6,16.73,16.6,16.65,248
VIZ15,2015-08-04 13:30,4,16.63,16.65,16.5,16.55,418
VIZ15,2015-08-04 14:00,4,16.55,16.6,16.5,16.55,173
VIZ15,2015-08-04 14:30,4,16.6,16.65,16.5,16.6,747
VIZ15,2015-08-04 15:00,4,16.57,16.75,16.57,16.75,373
VIZ15,2015-08-04 15:30,5,16.7,16.72,16.7,16.72,4
VIZ15,2015-08-04 16:00,5,16.7,16.72,16.7,16.71,29
VIZ15,2015-08-04 16:30,5,16.67,16.7,16.67,16.7,10
VIZ15,2015-08-04 18:30,5,16.69,16.69,16.69,16.69,1
VIZ15,2015-08-04 19:00,5,16.68,16.68,16.68,16.68,1
VIZ15,2015-08-04 19:30,5,16.67,16.67,16.67,16.67,1
VIZ15,2015-08-04 20:30,5,16.65,16.65,16.65,16.65,1
VIZ15,2015-08-04 21:30,5,16.64,16.64,16.64,16.64,6
VIZ15,2015-08-05 01:30,5,16.62,16.62,16.6,16.6,2
VIZ15,2015-08-05 02:00,5,16.61,16.61,16.6,16.6,21
VIZ15,2015-08-05 03:30,5,16.6,16.6,16.6,16.6,8
VIZ15,2015-08-05 04:00,5,16.6,16.6,16.6,16.6,4
VIZ15,2015-08-05 04:30,5,16.6,16.6,16.6,16.6,14
VIZ15,2015-08-05 05:00,5,16.6,16.6,16.57,16.6,51
VIZ15,2015-08-05 05:30,5,16.58,16.58,16.55,16.55,54
VIZ15,2015-08-05 06:00,5,16.55,16.55,16.54,16.54,61
VIZ15,2015-08-05 06:30,5,16.52,16.53,16.52,16.53,6
VIZ15,2015-08-05 07:00,5,16.54,16.54,16.5,16.5,30
VIZ15,2015-08-05 07:30,5,16.55,16.55,16.52,16.52,30
VIZ15,2015-08-05 08:00,5,16.52,16.58,16.5,16.54,77
VIZ15,2015-08-05 08:30,5,16.55,16.55,16.44,16.47,381
VIZ15,2015-08-05 09:00,5,16.45,16.5,16.38,16.4,847
VIZ15,2015-08-05 09:30,5,16.4,16.5,16.35,16.5,123
VIZ15,2015-08-05 10:00,5,16.48,16.53,16.4,16.4,268
VIZ15,2015-08-05 10:30,5,16.4,16.56,16.4,16.5,401
VIZ15,2015-08-05 11:00,5,16.57,16.6,16.52,16.53,137
VIZ15,2015-08-05 11:30,5,16.55,16.64,16.55,16.59,157
VIZ15,2015-08-05 12:00,5,16.59,16.67,16.59,16.6,501
VIZ15,2015-08-05 12:30,5,16.6,16.67,16.57,16.58,142
VIZ15,2015-08-05 13:00,5,16.6,16.6,16.57,16.59,107
VIZ15,2015-08-05 13:30,5,16.59,16.63,16.57,16.6,230
VIZ15,2015-08-05 14:00,5,16.57,16.64,16.57,16.59,175
VIZ15,2015-08-05 14:30,5,16.6,16.63,16.58,16.62,184
VIZ15,2015-08-05 15:00,5,16.63,16.7,16.6,16.7,495
VIZ15,2015-08-05 15:30,6,16.68,16.68,16.67,16.67,11
VIZ15,2015-08-05 16:00,6,16.65,16.65,16.65,16.65,5
VIZ15,2015-08-05 18:30,6,16.7,16.7,16.7,16.7,6
VIZ15,2015-08-05 19:00,6,16.67,16.67,16.67,16.67,5
VIZ15,2015-08-05 21:30,6,16.68,16.68,16.68,16.68,20
VIZ15,2015-08-05 22:30,6,16.7,16.7,16.7,16.7,16
VIZ15,2015-08-05 23:00,6,16.7,16.7,16.7,16.7,3
VIZ15,2015-08-06 02:00,6,16.67,16.67,16.65,16.67,5
VIZ15,2015-08-06 03:00,6,16.65,16.65,16.64,16.64,7
VIZ15,2015-08-06 03:30,6,16.64,16.64,16.64,16.64,8
VIZ15,2015-08-06 04:30,6,16.65,16.65,16.63,16.63,2
VIZ15,2015-08-06 05:00,6,16.64,16.64,16.64,16.64,6
VIZ15,2015-08-06 05:30,6,16.64,16.65,16.63,16.63,19
VIZ15,2015-08-06 06:30,6,16.6,16.61,16.57,16.6,18
VIZ15,2015-08-06 07:00,6,16.6,16.6,16.6,16.6,5
VIZ15,2015-08-06 07:30,6,16.6,16.6,16.58,16.58,10
VIZ15,2015-08-06 08:00,6,16.6,16.61,16.6,16.61,23
VIZ15,2015-08-06 08:30,6,16.6,16.72,16.57,16.65,631
VIZ15,2015-08-06 09:00,6,16.68,16.75,16.65,16.73,369
VIZ15,2015-08-06 09:30,6,16.72,16.72,16.6,16.7,430
VIZ15,2015-08-06 10:00,6,16.7,16.88,16.7,16.88,1676
VIZ15,2015-08-06 10:30,6,16.88,17.15,16.83,17.12,1850
VIZ15,2015-08-06 11:00,6,17.12,17.12,17.02,17.03,964
VIZ15,2015-08-06 11:30,6,17,17.07,16.96,16.96,577
VIZ15,2015-08-06 12:00,6,16.98,16.98,16.86,16.9,251
VIZ15,2015-08-06 12:30,6,16.85,16.9,16.83,16.9,96
VIZ15,2015-08-06 13:00,6,16.92,16.93,16.83,16.85,637
VIZ15,2015-08-06 13:30,6,16.8,16.9,16.79,16.9,395
VIZ15,2015-08-06 14:00,6,16.9,16.95,16.9,16.95,147
VIZ15,2015-08-06 14:30,6,16.95,16.98,16.83,16.84,1195
VIZ15,2015-08-06 15:00,6,16.85,16.88,16.8,16.8,948
VIZ15,2015-08-06 15:30,7,16.81,16.82,16.78,16.78,154
VIZ15,2015-08-06 16:00,7,16.79,16.81,16.78,16.81,117
VIZ15,2015-08-06 16:30,7,16.75,16.8,16.75,16.8,20
VIZ15,2015-08-06 19:30,7,16.81,16.81,16.81,16.81,8
VIZ15,2015-08-06 21:30,7,16.8,16.8,16.8,16.8,2
VIZ15,2015-08-06 23:00,7,16.8,16.8,16.78,16.78,6
VIZ15,2015-08-07 01:30,7,16.79,16.79,16.78,16.79,48
VIZ15,2015-08-07 02:00,7,16.82,16.9,16.81,16.9,25
VIZ15,2015-08-07 02:30,7,16.9,16.9,16.9,16.9,6
VIZ15,2015-08-07 03:00,7,16.89,16.91,16.89,16.89,53
VIZ15,2015-08-07 03:30,7,16.85,16.85,16.85,16.85,3
VIZ15,2015-08-07 04:00,7,16.85,16.9,16.85,16.9,62
VIZ15,2015-08-07 04:30,7,16.9,16.9,16.9,16.9,1
VIZ15,2015-08-07 05:00,7,16.9,16.94,16.9,16.92,10
VIZ15,2015-08-07 05:30,7,16.9,16.9,16.9,16.9,3
VIZ15,2015-08-07 06:00,7,16.91,16.91,16.9,16.9,2
VIZ15,2015-08-07 06:30,7,16.9,16.92,16.9,16.92,4
VIZ15,2015-08-07 07:00,7,16.9,16.91,16.88,16.88,9
VIZ15,2015-08-07 07:30,7,16.85,16.89,16.68,16.69,303
VIZ15,2015-08-07 08:00,7,16.7,16.9,16.7,16.9,181
VIZ15,2015-08-07 08:30,7,16.86,16.96,16.75,16.75,1106
VIZ15,2015-08-07 09:00,7,16.77,16.9,16.75,16.9,342
VIZ15,2015-08-07 09:30,7,16.9,16.9,16.75,16.8,433
VIZ15,2015-08-07 10:00,7,16.85,16.93,16.77,16.85,840
VIZ15,2015-08-07 10:30,7,16.86,16.93,16.82,16.85,811
VIZ15,2015-08-07 11:00,7,16.83,16.85,16.78,16.85,314
VIZ15,2015-08-07 11:30,7,16.85,16.88,16.81,16.85,118
VIZ15,2015-08-07 12:00,7,16.85,16.94,16.85,16.93,216
VIZ15,2015-08-07 12:30,7,16.93,16.93,16.82,16.88,547
VIZ15,2015-08-07 13:00,7,16.85,16.88,16.82,16.87,214
VIZ15,2015-08-07 13:30,7,16.86,16.86,16.76,16.77,232
VIZ15,2015-08-07 14:00,7,16.77,16.8,16.7,16.7,566
VIZ15,2015-08-07 14:30,7,16.7,16.7,16.64,16.65,224
VIZ15,2015-08-07 15:00,7,16.65,16.7,16.6,16.6,445
VIZ15,2015-08-09 18:00,10,16.64,16.65,16.63,16.65,70
VIZ15,2015-08-09 19:00,10,16.65,16.65,16.65,16.65,2
VIZ15,2015-08-09 20:00,10,16.57,16.6,16.57,16.6,9
VIZ15,2015-08-09 22:30,10,16.57,16.57,16.57,16.57,6
VIZ15,2015-08-10 00:30,10,16.55,16.55,16.53,16.53,18
VIZ15,2015-08-10 01:00,10,16.52,16.52,16.52,16.52,9
VIZ15,2015-08-10 02:00,10,16.55,16.55,16.53,16.55,9
VIZ15,2015-08-10 02:30,10,16.55,16.6,16.54,16.6,20
VIZ15,2015-08-10 03:00,10,16.6,16.62,16.59,16.6,23
VIZ15,2015-08-10 03:30,10,16.55,16.56,16.55,16.55,16
VIZ15,2015-08-10 04:30,10,16.53,16.57,16.53,16.57,12
VIZ15,2015-08-10 05:30,10,16.55,16.55,16.55,16.55,1
VIZ15,2015-08-10 06:00,10,16.52,16.52,16.5,16.52,37
VIZ15,2015-08-10 06:30,10,16.52,16.52,16.52,16.52,9
VIZ15,2015-08-10 07:00,10,16.5,16.51,16.45,16.47,76
VIZ15,2015-08-10 07:30,10,16.45,16.45,16.43,16.45,14
VIZ15,2015-08-10 08:00,10,16.45,16.47,16.42,16.47,140
VIZ15,2015-08-10 08:30,10,16.45,16.45,16.4,16.4,664
VIZ15,2015-08-10 09:00,10,16.4,16.45,16.36,16.36,389
VIZ15,2015-08-10 09:30,10,16.4,16.43,16.32,16.35,1102
VIZ15,2015-08-10 10:00,10,16.35,16.35,16.3,16.35,152
VIZ15,2015-08-10 10:30,10,16.31,16.42,16.3,16.4,1777
VIZ15,2015-08-10 11:00,10,16.42,16.44,16.4,16.44,69
VIZ15,2015-08-10 11:30,10,16.4,16.45,16.4,16.41,27
VIZ15,2015-08-10 12:00,10,16.42,16.44,16.42,16.42,7
VIZ15,2015-08-10 12:30,10,16.42,16.43,16.42,16.43,58
VIZ15,2015-08-10 13:00,10,16.43,16.44,16.42,16.42,92
VIZ15,2015-08-10 13:30,10,16.41,16.47,16.41,16.42,513
VIZ15,2015-08-10 14:00,10,16.42,16.45,16.4,16.43,401
VIZ15,2015-08-10 14:30,10,16.44,16.55,16.44,16.5,598
VIZ15,2015-08-10 15:00,10,16.5,16.55,16.45,16.45,710
VIZ15,2015-08-10 15:30,11,16.51,16.52,16.48,16.52,57
VIZ15,2015-08-10 16:00,11,16.53,16.53,16.51,16.53,156
VIZ15,2015-08-10 16:30,11,16.55,16.56,16.51,16.51,87
VIZ15,2015-08-10 17:30,11,16.53,16.53,16.53,16.53,8
VIZ15,2015-08-10 19:00,11,16.52,16.52,16.52,16.52,4
VIZ15,2015-08-10 21:00,11,16.55,16.61,16.53,16.61,80
VIZ15,2015-08-10 21:30,11,16.65,16.7,16.64,16.68,23
VIZ15,2015-08-10 22:30,11,16.7,16.73,16.69,16.7,14
VIZ15,2015-08-10 23:00,11,16.73,16.78,16.68,16.68,72
VIZ15,2015-08-11 00:30,11,16.68,16.68,16.68,16.68,4
VIZ15,2015-08-11 01:00,11,16.7,16.7,16.68,16.68,4
VIZ15,2015-08-11 02:00,11,16.68,16.68,16.64,16.66,27
VIZ15,2015-08-11 02:30,11,16.6,16.65,16.6,16.6,347
VIZ15,2015-08-11 03:00,11,16.55,16.6,16.55,16.55,16
VIZ15,2015-08-11 03:30,11,16.6,16.65,16.6,16.65,51
VIZ15,2015-08-11 04:00,11,16.63,16.63,16.62,16.62,27
VIZ15,2015-08-11 04:30,11,16.67,16.7,16.67,16.7,45
VIZ15,2015-08-11 05:00,11,16.7,16.7,16.65,16.65,130
VIZ15,2015-08-11 05:30,11,16.65,16.65,16.63,16.64,8
VIZ15,2015-08-11 06:00,11,16.65,16.65,16.61,16.62,8
VIZ15,2015-08-11 06:30,11,16.65,16.68,16.65,16.67,43
VIZ15,2015-08-11 07:00,11,16.66,16.75,16.66,16.75,63
VIZ15,2015-08-11 07:30,11,16.7,16.79,16.69,16.78,129
VIZ15,2015-08-11 08:00,11,16.8,16.84,16.75,16.8,299
VIZ15,2015-08-11 08:30,11,16.8,16.85,16.71,16.75,734
VIZ15,2015-08-11 09:00,11,16.79,16.8,16.68,16.7,290
VIZ15,2015-08-11 09:30,11,16.71,16.83,16.71,16.8,413
VIZ15,2015-08-11 10:00,11,16.81,16.95,16.79,16.91,377
VIZ15,2015-08-11 10:30,11,16.9,17.02,16.89,16.99,468
VIZ15,2015-08-11 11:00,11,16.97,17,16.9,16.9,213
VIZ15,2015-08-11 11:30,11,16.9,16.94,16.85,16.94,177
VIZ15,2015-08-11 12:00,11,16.95,16.98,16.9,16.9,319
VIZ15,2015-08-11 12:30,11,16.91,16.95,16.86,16.9,157
VIZ15,2015-08-11 13:00,11,16.95,16.99,16.9,16.9,959
VIZ15,2015-08-11 13:30,11,16.95,16.98,16.88,16.9,293
VIZ15,2015-08-11 14:00,11,16.9,16.92,16.84,16.84,327
VIZ15,2015-08-11 14:30,11,16.85,16.88,16.7,16.7,505
VIZ15,2015-08-11 15:00,11,16.76,16.85,16.75,16.85,391
VIZ15,2015-08-11 15:30,12,16.8,16.81,16.78,16.78,305
VIZ15,2015-08-11 16:00,12,16.75,16.78,16.75,16.77,20
VIZ15,2015-08-11 16:30,12,16.75,16.78,16.75,16.75,102
VIZ15,2015-08-11 19:00,12,16.74,16.74,16.74,16.74,1
VIZ15,2015-08-11 20:00,12,16.75,17.05,16.74,17.05,150
VIZ15,2015-08-11 20:30,12,17,17,17,17,5
VIZ15,2015-08-11 21:30,12,17.05,17.08,17.05,17.08,5
VIZ15,2015-08-11 22:30,12,17.1,17.1,17.09,17.09,6
VIZ15,2015-08-11 23:00,12,17.15,17.15,17.12,17.13,59
VIZ15,2015-08-12 00:00,12,17.1,17.1,17.09,17.1,20
VIZ15,2015-08-12 01:00,12,17.15,17.15,17.1,17.15,27
VIZ15,2015-08-12 01:30,12,17.1,17.1,17.07,17.08,3
VIZ15,2015-08-12 02:00,12,17.15,17.23,17.1,17.1,126
VIZ15,2015-08-12 02:30,12,17.15,17.32,17.15,17.19,220
VIZ15,2015-08-12 03:00,12,17.25,17.26,17.17,17.2,59
VIZ15,2015-08-12 03:30,12,17.25,17.4,17.25,17.4,162
VIZ15,2015-08-12 04:00,12,17.37,17.6,17.33,17.38,482
VIZ15,2015-08-12 04:30,12,17.4,17.44,17.35,17.39,52
VIZ15,2015-08-12 05:00,12,17.35,17.38,17.19,17.19,305
VIZ15,2015-08-12 05:30,12,17.17,17.17,17.13,17.15,9
VIZ15,2015-08-12 06:00,12,17.13,17.18,17.12,17.17,67
VIZ15,2015-08-12 06:30,12,17.15,17.15,17.12,17.13,18
VIZ15,2015-08-12 07:00,12,17.1,17.15,17.05,17.05,66
VIZ15,2015-08-12 07:30,12,17.07,17.1,17.07,17.1,29
VIZ15,2015-08-12 08:00,12,17.14,17.24,17.14,17.24,76
VIZ15,2015-08-12 08:30,12,17.25,17.43,17.1,17.13,1932
VIZ15,2015-08-12 09:00,12,17.13,17.29,17.13,17.18,1401
VIZ15,2015-08-12 09:30,12,17.18,17.34,17.09,17.25,1457
VIZ15,2015-08-12 10:00,12,17.28,17.28,17.15,17.15,865
VIZ15,2015-08-12 10:30,12,17.2,17.23,17.13,17.2,422
VIZ15,2015-08-12 11:00,12,17.23,17.3,17.13,17.13,566
VIZ15,2015-08-12 11:30,12,17.11,17.13,16.95,17.05,719
VIZ15,2015-08-12 12:00,12,17,17.05,16.97,17.03,642
VIZ15,2015-08-12 12:30,12,17.02,17.04,16.89,16.95,429
VIZ15,2015-08-12 13:00,12,16.95,17.03,16.91,17,240
VIZ15,2015-08-12 13:30,12,16.99,17,16.85,16.85,654
VIZ15,2015-08-12 14:00,12,16.85,16.9,16.77,16.79,328
VIZ15,2015-08-12 14:30,12,16.8,16.87,16.79,16.85,513
VIZ15,2015-08-12 15:00,12,16.85,16.85,16.73,16.75,629
VIZ15,2015-08-12 15:30,13,16.77,16.77,16.7,16.75,39
VIZ15,2015-08-12 16:00,13,16.77,16.77,16.7,16.72,15
VIZ15,2015-08-12 17:00,13,16.75,16.75,16.75,16.75,1
VIZ15,2015-08-12 17:30,13,16.78,16.78,16.77,16.78,38
VIZ15,2015-08-12 18:00,13,16.8,16.8,16.78,16.78,2
VIZ15,2015-08-12 18:30,13,16.79,16.83,16.79,16.8,11
VIZ15,2015-08-12 19:30,13,16.78,16.78,16.77,16.78,16
VIZ15,2015-08-12 20:00,13,16.85,16.85,16.8,16.8,7
VIZ15,2015-08-12 20:30,13,16.81,16.81,16.8,16.8,4
VIZ15,2015-08-12 21:00,13,16.75,16.75,16.73,16.73,2
VIZ15,2015-08-12 22:30,13,16.7,16.7,16.68,16.68,10
VIZ15,2015-08-13 00:30,13,16.68,16.7,16.68,16.7,3
VIZ15,2015-08-13 01:00,13,16.7,16.7,16.7,16.7,1
VIZ15,2015-08-13 03:00,13,16.75,16.76,16.74,16.76,8
VIZ15,2015-08-13 03:30,13,16.75,16.79,16.75,16.79,7
VIZ15,2015-08-13 05:30,13,16.7,16.7,16.7,16.7,3
VIZ15,2015-08-13 06:00,13,16.68,16.68,16.68,16.68,2
VIZ15,2015-08-13 06:30,13,16.65,16.67,16.63,16.65,33
VIZ15,2015-08-13 07:00,13,16.67,16.67,16.67,16.67,1
VIZ15,2015-08-13 07:30,13,16.67,16.7,16.63,16.7,118
VIZ15,2015-08-13 08:00,13,16.7,16.71,16.69,16.69,56
VIZ15,2015-08-13 08:30,13,16.7,16.89,16.65,16.85,968
VIZ15,2015-08-13 09:00,13,16.82,16.93,16.82,16.84,424
VIZ15,2015-08-13 09:30,13,16.85,16.85,16.71,16.75,997
VIZ15,2015-08-13 10:00,13,16.75,16.8,16.74,16.75,248
VIZ15,2015-08-13 10:30,13,16.75,16.77,16.6,16.65,1397
VIZ15,2015-08-13 11:00,13,16.65,16.65,16.57,16.59,176
VIZ15,2015-08-13 11:30,13,16.6,16.65,16.6,16.65,128
VIZ15,2015-08-13 12:00,13,16.65,16.74,16.6,16.74,336
VIZ15,2015-08-13 12:30,13,16.73,16.77,16.73,16.73,245
VIZ15,2015-08-13 13:00,13,16.75,16.75,16.65,16.65,62
VIZ15,2015-08-13 13:30,13,16.65,16.72,16.65,16.67,309
VIZ15,2015-08-13 14:00,13,16.66,16.75,16.66,16.72,266
VIZ15,2015-08-13 14:30,13,16.72,16.77,16.7,16.74,574
VIZ15,2015-08-13 15:00,13,16.74,16.75,16.6,16.6,1137
VIZ15,2015-08-13 15:30,14,16.65,16.69,16.65,16.66,19
VIZ15,2015-08-13 16:00,14,16.7,16.7,16.7,16.7,2
VIZ15,2015-08-13 17:00,14,16.69,16.69,16.69,16.69,1
VIZ15,2015-08-13 17:30,14,16.7,16.7,16.7,16.7,1
VIZ15,2015-08-14 01:00,14,16.65,16.65,16.65,16.65,1
VIZ15,2015-08-14 02:00,14,16.65,16.65,16.65,16.65,3
VIZ15,2015-08-14 02:30,14,16.65,16.66,16.62,16.62,29
VIZ15,2015-08-14 03:00,14,16.65,16.65,16.65,16.65,24
VIZ15,2015-08-14 03:30,14,16.7,16.72,16.68,16.72,19
VIZ15,2015-08-14 04:00,14,16.75,16.78,16.74,16.77,21
VIZ15,2015-08-14 04:30,14,16.76,16.8,16.74,16.79,104
VIZ15,2015-08-14 05:00,14,16.79,16.79,16.79,16.79,6
VIZ15,2015-08-14 05:30,14,16.8,16.8,16.79,16.79,20
VIZ15,2015-08-14 06:00,14,16.8,16.8,16.75,16.75,10
VIZ15,2015-08-14 06:30,14,16.78,16.78,16.71,16.73,16
VIZ15,2015-08-14 07:00,14,16.75,16.75,16.74,16.75,4
VIZ15,2015-08-14 07:30,14,16.75,16.75,16.7,16.7,16
VIZ15,2015-08-14 08:00,14,16.65,16.68,16.65,16.66,71
VIZ15,2015-08-14 08:30,14,16.65,16.7,16.58,16.62,962
VIZ15,2015-08-14 09:00,14,16.6,16.69,16.58,16.69,409
VIZ15,2015-08-14 09:30,14,16.69,16.69,16.57,16.6,1615
VIZ15,2015-08-14 10:00,14,16.63,16.7,16.62,16.62,717
VIZ15,2015-08-14 10:30,14,16.6,16.65,16.5,16.54,929
VIZ15,2015-08-14 11:00,14,16.55,16.67,16.55,16.65,220
VIZ15,2015-08-14 11:30,14,16.63,16.64,16.55,16.6,129
VIZ15,2015-08-14 12:00,14,16.6,16.6,16.5,16.55,271
VIZ15,2015-08-14 12:30,14,16.51,16.58,16.51,16.55,250
VIZ15,2015-08-14 13:00,14,16.55,16.57,16.52,16.55,623
VIZ15,2015-08-14 13:30,14,16.55,16.55,16.5,16.55,260
VIZ15,2015-08-14 14:00,14,16.55,16.55,16.5,16.53,311
VIZ15,2015-08-14 14:30,14,16.53,16.6,16.51,16.57,1004
VIZ15,2015-08-14 15:00,14,16.56,16.6,16.5,16.55,1143
VIZ15,2015-08-16 17:00,17,16.53,16.56,16.53,16.54,21
VIZ15,2015-08-16 17:30,17,16.55,16.55,16.53,16.53,4
VIZ15,2015-08-16 18:30,17,16.55,16.55,16.55,16.55,1
VIZ15,2015-08-16 20:00,17,16.52,16.54,16.52,16.54,2
VIZ15,2015-08-16 20:30,17,16.55,16.55,16.55,16.55,4
VIZ15,2015-08-17 01:00,17,16.5,16.5,16.5,16.5,1
VIZ15,2015-08-17 01:30,17,16.51,16.51,16.51,16.51,1
VIZ15,2015-08-17 02:00,17,16.5,16.52,16.45,16.47,19
VIZ15,2015-08-17 02:30,17,16.53,16.6,16.53,16.6,19
VIZ15,2015-08-17 03:00,17,16.6,16.6,16.6,16.6,3
VIZ15,2015-08-17 03:30,17,16.55,16.56,16.55,16.55,16
VIZ15,2015-08-17 04:00,17,16.53,16.53,16.5,16.5,35
VIZ15,2015-08-17 04:30,17,16.5,16.5,16.45,16.49,146
VIZ15,2015-08-17 05:00,17,16.48,16.53,16.46,16.53,42
VIZ15,2015-08-17 05:30,17,16.5,16.5,16.5,16.5,32
VIZ15,2015-08-17 06:00,17,16.5,16.5,16.5,16.5,32
VIZ15,2015-08-17 06:30,17,16.5,16.55,16.5,16.55,44
VIZ15,2015-08-17 07:00,17,16.6,16.63,16.6,16.62,41
VIZ15,2015-08-17 07:30,17,16.65,16.71,16.63,16.65,60
VIZ15,2015-08-17 08:00,17,16.65,16.68,16.65,16.67,40
VIZ15,2015-08-17 08:30,17,16.7,16.73,16.57,16.65,1593
VIZ15,2015-08-17 09:00,17,16.6,16.64,16.52,16.55,870
VIZ15,2015-08-17 09:30,17,16.58,16.6,16.52,16.52,304
VIZ15,2015-08-17 10:00,17,16.52,16.58,16.5,16.55,329
VIZ15,2015-08-17 10:30,17,16.55,16.6,16.55,16.58,213
VIZ15,2015-08-17 11:00,17,16.58,16.63,16.55,16.55,212
VIZ15,2015-08-17 11:30,17,16.57,16.6,16.56,16.6,118
VIZ15,2015-08-17 12:00,17,16.59,16.59,16.56,16.56,11
VIZ15,2015-08-17 12:30,17,16.58,16.58,16.56,16.56,22
VIZ15,2015-08-17 13:00,17,16.58,16.58,16.55,16.57,87
VIZ15,2015-08-17 13:30,17,16.57,16.6,16.56,16.58,73
VIZ15,2015-08-17 14:00,17,16.58,16.6,16.55,16.6,293
VIZ15,2015-08-17 14:30,17,16.58,16.6,16.54,16.6,513
VIZ15,2015-08-17 15:00,17,16.57,16.6,16.5,16.6,1407
VIZ15,2015-08-17 15:30,18,16.53,16.55,16.52,16.53,40
VIZ15,2015-08-17 16:00,18,16.5,16.55,16.5,16.5,81
VIZ15,2015-08-17 16:30,18,16.49,16.55,16.49,16.55,70
VIZ15,2015-08-17 17:00,18,16.53,16.53,16.53,16.53,16
VIZ15,2015-08-17 19:30,18,16.52,16.52,16.49,16.52,47
VIZ15,2015-08-17 22:30,18,16.52,16.52,16.52,16.52,1
VIZ15,2015-08-18 00:00,18,16.55,16.55,16.55,16.55,21
VIZ15,2015-08-18 00:30,18,16.6,16.6,16.6,16.6,10
VIZ15,2015-08-18 01:00,18,16.55,16.55,16.55,16.55,6
VIZ15,2015-08-18 02:00,18,16.55,16.55,16.55,16.55,2
VIZ15,2015-08-18 02:30,18,16.6,16.61,16.6,16.61,21
VIZ15,2015-08-18 03:00,18,16.6,16.6,16.55,16.55,38
VIZ15,2015-08-18 04:30,18,16.6,16.6,16.6,16.6,1
VIZ15,2015-08-18 06:00,18,16.62,16.65,16.6,16.6,32
VIZ15,2015-08-18 06:30,18,16.65,16.65,16.62,16.62,16
VIZ15,2015-08-18 07:00,18,16.63,16.67,16.63,16.67,50
VIZ15,2015-08-18 07:30,18,16.65,16.65,16.6,16.6,37
VIZ15,2015-08-18 08:00,18,16.6,16.62,16.58,16.58,39
VIZ15,2015-08-18 08:30,18,16.6,16.73,16.57,16.7,848
VIZ15,2015-08-18 09:00,18,16.72,16.74,16.6,16.62,389
VIZ15,2015-08-18 09:30,18,16.63,16.68,16.57,16.62,286
VIZ15,2015-08-18 10:00,18,16.64,16.68,16.61,16.68,346
VIZ15,2015-08-18 10:30,18,16.65,16.7,16.65,16.68,90
VIZ15,2015-08-18 11:00,18,16.68,16.68,16.66,16.68,13
VIZ15,2015-08-18 11:30,18,16.67,16.74,16.66,16.71,156
VIZ15,2015-08-18 12:00,18,16.72,16.72,16.67,16.67,260
VIZ15,2015-08-18 12:30,18,16.7,16.72,16.67,16.68,74
VIZ15,2015-08-18 13:00,18,16.7,16.7,16.66,16.68,189
VIZ15,2015-08-18 13:30,18,16.7,16.76,16.66,16.75,209
VIZ15,2015-08-18 14:00,18,16.75,16.8,16.71,16.75,193
VIZ15,2015-08-18 14:30,18,16.75,16.81,16.65,16.65,1381
VIZ15,2015-08-18 15:00,18,16.7,16.8,16.7,16.8,1267
VIZ15,2015-08-18 15:30,19,16.8,16.8,16.75,16.8,15
VIZ15,2015-08-18 16:30,19,16.8,16.8,16.8,16.8,6
VIZ15,2015-08-18 17:00,19,16.79,16.79,16.79,16.79,3
VIZ15,2015-08-18 17:30,19,16.81,16.81,16.81,16.81,6
VIZ15,2015-08-18 18:00,19,16.81,16.81,16.79,16.8,10
VIZ15,2015-08-18 19:00,19,16.77,16.77,16.77,16.77,3
VIZ15,2015-08-18 19:30,19,16.78,16.78,16.75,16.75,32
VIZ15,2015-08-18 20:00,19,16.75,16.75,16.74,16.74,24
VIZ15,2015-08-18 20:30,19,16.75,16.8,16.73,16.78,41
VIZ15,2015-08-18 21:00,19,16.78,16.78,16.75,16.75,9
VIZ15,2015-08-18 22:00,19,16.8,16.81,16.8,16.81,3
VIZ15,2015-08-18 22:30,19,16.81,16.81,16.81,16.81,3
VIZ15,2015-08-18 23:00,19,16.85,16.85,16.85,16.85,1
VIZ15,2015-08-18 23:30,19,16.83,16.83,16.83,16.83,5
VIZ15,2015-08-19 00:30,19,16.85,16.85,16.85,16.85,1
VIZ15,2015-08-19 01:00,19,16.9,16.95,16.89,16.9,19
VIZ15,2015-08-19 01:30,19,16.9,16.9,16.8,16.8,11
VIZ15,2015-08-19 02:00,19,16.8,16.89,16.8,16.87,46
VIZ15,2015-08-19 02:30,19,16.85,16.89,16.85,16.87,16
VIZ15,2015-08-19 03:00,19,16.87,16.95,16.87,16.93,56
VIZ15,2015-08-19 03:30,19,16.95,16.95,16.88,16.9,132
VIZ15,2015-08-19 04:00,19,16.89,16.9,16.85,16.9,28
VIZ15,2015-08-19 04:30,19,16.85,16.85,16.83,16.85,44
VIZ15,2015-08-19 05:00,19,16.8,16.81,16.77,16.81,3
VIZ15,2015-08-19 05:30,19,16.84,16.85,16.83,16.85,71
VIZ15,2015-08-19 06:00,19,16.82,16.83,16.82,16.82,30
VIZ15,2015-08-19 06:30,19,16.85,16.85,16.82,16.85,30
VIZ15,2015-08-19 07:00,19,16.84,16.85,16.82,16.82,25
VIZ15,2015-08-19 07:30,19,16.84,16.85,16.8,16.8,56
VIZ15,2015-08-19 08:00,19,16.8,16.86,16.8,16.86,288
VIZ15,2015-08-19 08:30,19,16.88,17.01,16.88,16.98,1204
VIZ15,2015-08-19 09:00,19,16.95,16.95,16.85,16.9,547
VIZ15,2015-08-19 09:30,19,16.9,17,16.9,16.94,1124
VIZ15,2015-08-19 10:00,19,16.95,16.98,16.8,16.93,1341
VIZ15,2015-08-19 10:30,19,16.93,16.99,16.9,16.9,298
VIZ15,2015-08-19 11:00,19,16.9,16.95,16.9,16.9,389
VIZ15,2015-08-19 11:30,19,16.9,16.9,16.85,16.86,208
VIZ15,2015-08-19 12:00,19,16.87,16.93,16.84,16.9,505
VIZ15,2015-08-19 12:30,19,16.88,16.89,16.8,16.83,406
VIZ15,2015-08-19 13:00,19,16.8,16.84,16.58,16.7,923
VIZ15,2015-08-19 13:30,19,16.67,16.9,16.67,16.9,440
VIZ15,2015-08-19 14:00,19,16.9,16.94,16.8,16.85,509
VIZ15,2015-08-19 14:30,19,16.85,16.85,16.7,16.77,526
VIZ15,2015-08-19 15:00,19,16.77,17,16.75,16.95,1269
VIZ15,2015-08-19 15:30,20,16.95,16.97,16.95,16.97,10
VIZ15,2015-08-19 17:00,20,16.95,16.95,16.95,16.95,2
VIZ15,2015-08-19 17:30,20,16.93,16.95,16.93,16.95,2
VIZ15,2015-08-19 19:00,20,16.9,16.9,16.9,16.9,1
VIZ15,2015-08-19 20:30,20,16.9,16.9,16.9,16.9,8
VIZ15,2015-08-19 21:00,20,16.91,16.94,16.91,16.93,16
VIZ15,2015-08-19 22:30,20,16.85,16.85,16.85,16.85,1
VIZ15,2015-08-19 23:00,20,16.85,16.87,16.85,16.87,11
VIZ15,2015-08-20 00:00,20,16.9,16.9,16.9,16.9,1
VIZ15,2015-08-20 01:00,20,16.95,16.95,16.95,16.95,2
VIZ15,2015-08-20 01:30,20,16.9,16.95,16.88,16.95,23
VIZ15,2015-08-20 02:00,20,16.9,17,16.9,16.95,36
VIZ15,2015-08-20 02:30,20,16.95,17.02,16.95,17.02,5
VIZ15,2015-08-20 03:30,20,17.05,17.1,17,17.09,10
VIZ15,2015-08-20 04:00,20,17.13,17.23,17.13,17.22,78
VIZ15,2015-08-20 04:30,20,17.2,17.23,17.11,17.18,64
VIZ15,2015-08-20 05:00,20,17.15,17.2,17.15,17.17,5
VIZ15,2015-08-20 05:30,20,17.18,17.18,17.15,17.15,17
VIZ15,2015-08-20 06:00,20,17.15,17.15,17.15,17.15,4
VIZ15,2015-08-20 06:30,20,17.15,17.2,17.12,17.12,119
VIZ15,2015-08-20 07:00,20,17.14,17.21,17.13,17.19,300
VIZ15,2015-08-20 07:30,20,17.15,17.17,17.08,17.15,78
VIZ15,2015-08-20 08:00,20,17.13,17.24,17.13,17.24,146
VIZ15,2015-08-20 08:30,20,17.25,17.33,17.07,17.23,1385
VIZ15,2015-08-20 09:00,20,17.2,17.29,17.18,17.25,613
VIZ15,2015-08-20 09:30,20,17.25,17.25,17.1,17.22,1149
VIZ15,2015-08-20 10:00,20,17.2,17.25,17.15,17.15,396
VIZ15,2015-08-20 10:30,20,17.15,17.22,17.15,17.18,152
VIZ15,2015-08-20 11:00,20,17.15,17.34,17.15,17.3,778
VIZ15,2015-08-20 11:30,20,17.29,17.38,17.25,17.35,644
VIZ15,2015-08-20 12:00,20,17.35,17.4,17.2,17.2,768
VIZ15,2015-08-20 12:30,20,17.2,17.28,17.15,17.2,414
VIZ15,2015-08-20 13:00,20,17.2,17.33,17.2,17.33,274
VIZ15,2015-08-20 13:30,20,17.35,17.48,17.33,17.46,1656
VIZ15,2015-08-20 14:00,20,17.45,17.48,17.35,17.37,737
VIZ15,2015-08-20 14:30,20,17.35,17.53,17.28,17.43,2414
VIZ15,2015-08-20 15:00,20,17.44,17.63,17.4,17.6,3212
VIZ15,2015-08-20 15:30,21,17.6,17.6,17.45,17.45,135
VIZ15,2015-08-20 16:00,21,17.55,17.6,17.52,17.52,26
VIZ15,2015-08-20 16:30,21,17.51,17.54,17.5,17.53,9
VIZ15,2015-08-20 17:00,21,17.5,17.5,17.5,17.5,5
VIZ15,2015-08-20 17:30,21,17.55,17.55,17.5,17.5,26
VIZ15,2015-08-20 18:00,21,17.55,17.55,17.54,17.54,29
VIZ15,2015-08-20 18:30,21,17.55,17.55,17.55,17.55,3
VIZ15,2015-08-20 19:00,21,17.55,17.55,17.5,17.52,4
VIZ15,2015-08-20 19:30,21,17.5,17.52,17.5,17.52,11
VIZ15,2015-08-20 20:00,21,17.5,17.52,17.45,17.45,41
VIZ15,2015-08-20 20:30,21,17.5,17.65,17.5,17.65,86
VIZ15,2015-08-20 21:00,21,17.65,17.65,17.6,17.65,19
VIZ15,2015-08-20 21:30,21,17.65,17.75,17.65,17.74,69
VIZ15,2015-08-20 22:00,21,17.7,17.77,17.63,17.63,21
VIZ15,2015-08-20 22:30,21,17.62,17.67,17.62,17.67,11
VIZ15,2015-08-20 23:00,21,17.68,17.72,17.67,17.7,10
VIZ15,2015-08-20 23:30,21,17.72,17.75,17.72,17.75,8
VIZ15,2015-08-21 00:30,21,17.73,17.75,17.7,17.75,13
VIZ15,2015-08-21 01:00,21,17.75,17.75,17.7,17.7,20
VIZ15,2015-08-21 02:00,21,17.7,17.7,17.62,17.65,118
VIZ15,2015-08-21 02:30,21,17.6,17.65,17.55,17.55,50
VIZ15,2015-08-21 03:00,21,17.53,17.55,17.5,17.54,61
VIZ15,2015-08-21 03:30,21,17.52,17.57,17.48,17.5,229
VIZ15,2015-08-21 04:00,21,17.45,17.48,17.41,17.47,102
VIZ15,2015-08-21 04:30,21,17.47,17.52,17.46,17.52,133
VIZ15,2015-08-21 05:00,21,17.55,17.6,17.55,17.58,37
VIZ15,2015-08-21 05:30,21,17.6,17.64,17.5,17.55,89
VIZ15,2015-08-21 06:00,21,17.57,17.64,17.57,17.6,96
VIZ15,2015-08-21 06:30,21,17.59,17.6,17.54,17.6,86
VIZ15,2015-08-21 07:00,21,17.57,17.73,17.57,17.7,663
VIZ15,2015-08-21 07:30,21,17.7,17.75,17.66,17.7,631
VIZ15,2015-08-21 08:00,21,17.72,17.8,17.65,17.73,438
VIZ15,2015-08-21 08:30,21,17.7,17.78,17.5,17.6,4034
VIZ15,2015-08-21 09:00,21,17.6,17.65,17.4,17.62,3610
VIZ15,2015-08-21 09:30,21,17.6,17.98,17.6,17.8,3123
VIZ15,2015-08-21 10:00,21,17.85,18.14,17.85,17.96,2733
VIZ15,2015-08-21 10:30,21,17.99,18.19,17.75,17.8,2228
VIZ15,2015-08-21 11:00,21,17.8,18,17.62,17.89,1917
VIZ15,2015-08-21 11:30,21,17.85,18.04,17.82,18,735
VIZ15,2015-08-21 12:00,21,18,18.03,17.75,17.77,2146
VIZ15,2015-08-21 12:30,21,17.75,17.86,17.65,17.65,2366
VIZ15,2015-08-21 13:00,21,17.65,17.88,17.63,17.85,1483
VIZ15,2015-08-21 13:30,21,17.8,18.19,17.8,18.04,1581
VIZ15,2015-08-21 14:00,21,18.03,18.17,17.8,17.85,2808
VIZ15,2015-08-21 14:30,21,17.87,18.1,17.77,18.1,3503
VIZ15,2015-08-21 15:00,21,18.1,18.28,17.97,18.25,4080
VIZ15,2015-08-23 17:00,24,18.3,18.55,18.3,18.54,245
VIZ15,2015-08-23 17:30,24,18.55,18.71,18.5,18.54,145
VIZ15,2015-08-23 18:00,24,18.55,18.66,18.55,18.66,62
VIZ15,2015-08-23 18:30,24,18.68,18.7,18.45,18.5,37
VIZ15,2015-08-23 19:00,24,18.5,18.51,18.47,18.5,13
VIZ15,2015-08-23 19:30,24,18.45,18.5,18.35,18.35,77
VIZ15,2015-08-23 20:00,24,18.33,18.4,18.33,18.35,9
VIZ15,2015-08-23 20:30,24,18.4,18.53,18.4,18.4,110
VIZ15,2015-08-23 21:00,24,18.45,18.65,18.45,18.65,20
VIZ15,2015-08-23 21:30,24,18.7,19.28,18.67,19,191
VIZ15,2015-08-23 22:00,24,18.95,19.45,18.95,19.3,135
VIZ15,2015-08-23 22:30,24,19.25,19.44,19.15,19.25,139
VIZ15,2015-08-23 23:00,24,19.32,19.35,19.05,19.14,219
VIZ15,2015-08-23 23:30,24,19.1,19.2,19,19.13,293
VIZ15,2015-08-24 00:00,24,19.15,19.45,19.14,19.14,376
VIZ15,2015-08-24 00:30,24,19.13,19.17,19.03,19.09,54
VIZ15,2015-08-24 01:00,24,19.09,19.17,18.95,19.17,116
VIZ15,2015-08-24 01:30,24,19.2,19.4,19.2,19.35,107
VIZ15,2015-08-24 02:00,24,19.35,19.45,19.23,19.23,252
VIZ15,2015-08-24 02:30,24,19.25,19.3,18.65,18.7,676
VIZ15,2015-08-24 03:00,24,18.65,19,18.65,18.97,218
VIZ15,2015-08-24 03:30,24,18.97,19.1,18.91,18.96,108
VIZ15,2015-08-24 04:00,24,18.93,18.97,18.75,18.77,285
VIZ15,2015-08-24 04:30,24,18.75,18.9,18.68,18.9,155
VIZ15,2015-08-24 05:00,24,18.88,19.15,18.88,19.11,137
VIZ15,2015-08-24 05:30,24,19.12,19.23,19.08,19.08,163
VIZ15,2015-08-24 06:00,24,19.11,19.25,19.1,19.24,247
VIZ15,2015-08-24 06:30,24,19.25,19.9,19.22,19.9,668
VIZ15,2015-08-24 07:00,24,19.8,20.24,19.56,19.6,1226
VIZ15,2015-08-24 07:30,24,19.57,20.35,19.45,20.17,1570
VIZ15,2015-08-24 08:00,24,20.25,20.95,20.25,20.79,1359
VIZ15,2015-08-24 08:30,24,20.85,21.3,20.15,20.85,4036
VIZ15,2015-08-24 09:00,24,20.9,20.91,19.33,19.7,3527
VIZ15,2015-08-24 09:30,24,19.75,20.01,19.44,19.53,3635
VIZ15,2015-08-24 10:00,24,19.5,20.1,19.41,20.1,1661
VIZ15,2015-08-24 10:30,24,20.07,20.07,19.37,19.45,2794
VIZ15,2015-08-24 11:00,24,19.45,19.58,18.92,19.07,2135
VIZ15,2015-08-24 11:30,24,19.1,19.18,18.75,18.93,1366
VIZ15,2015-08-24 12:00,24,18.93,19.53,18.8,19.44,995
VIZ15,2015-08-24 12:30,24,19.47,20.2,19.47,20.2,1313
VIZ15,2015-08-24 13:00,24,20.2,20.63,20.1,20.25,1438
VIZ15,2015-08-24 13:30,24,20.25,20.9,19.92,20.87,1375
VIZ15,2015-08-24 14:00,24,20.9,21.05,20.3,20.7,2413
VIZ15,2015-08-24 14:30,24,20.69,20.9,19.45,20.14,3191
VIZ15,2015-08-24 15:00,24,20.15,20.7,20.04,20.7,4129
VIZ15,2015-08-24 15:30,25,20.68,20.85,20.65,20.72,75
VIZ15,2015-08-24 16:00,25,20.69,20.95,20.36,20.42,682
VIZ15,2015-08-24 16:30,25,20.65,20.74,19.75,20.63,40
VIZ15,2015-08-24 17:00,25,20.58,20.75,20.3,20.72,24
VIZ15,2015-08-24 17:30,25,20.67,20.7,20.6,20.63,14
VIZ15,2015-08-24 18:00,25,20.47,20.47,20.41,20.45,3
VIZ15,2015-08-24 18:30,25,20.5,20.5,20.33,20.5,148
VIZ15,2015-08-24 19:00,25,20.5,20.5,20,20.13,240
VIZ15,2015-08-24 19:30,25,20.1,20.19,20.03,20.1,98
VIZ15,2015-08-24 20:00,25,20.1,20.19,19.8,20.19,74
VIZ15,2015-08-24 20:30,25,20.05,20.15,19.85,19.85,10
VIZ15,2015-08-24 21:00,25,19.8,19.85,19.55,19.73,160
VIZ15,2015-08-24 21:30,25,19.76,19.8,19.62,19.8,11
VIZ15,2015-08-24 22:00,25,19.77,19.79,19.73,19.77,13
VIZ15,2015-08-24 22:30,25,19.7,19.7,19.5,19.55,41
VIZ15,2015-08-24 23:00,25,19.5,19.55,19.5,19.55,13
VIZ15,2015-08-24 23:30,25,19.6,19.72,19.6,19.65,40
VIZ15,2015-08-25 00:00,25,19.65,19.97,19.65,19.89,16
VIZ15,2015-08-25 00:30,25,19.9,20.43,19.9,20.35,66
VIZ15,2015-08-25 01:00,25,20.3,20.35,19.88,19.96,40
VIZ15,2015-08-25 01:30,25,19.95,20.17,19.79,20.15,61
VIZ15,2015-08-25 02:00,25,20.1,20.22,19.89,20,247
VIZ15,2015-08-25 02:30,25,19.99,20.01,19.72,19.8,202
VIZ15,2015-08-25 03:00,25,19.79,19.9,19.7,19.73,159
VIZ15,2015-08-25 03:30,25,19.75,19.84,19.62,19.7,78
VIZ15,2015-08-25 04:00,25,19.65,19.73,19.55,19.55,43
VIZ15,2015-08-25 04:30,25,19.55,19.55,19.4,19.45,113
VIZ15,2015-08-25 05:00,25,19.44,19.54,19.15,19.15,383
VIZ15,2015-08-25 05:30,25,19.15,19.4,19.1,19.3,180
VIZ15,2015-08-25 06:00,25,19.45,19.57,19.26,19.55,374
VIZ15,2015-08-25 06:30,25,19.6,19.75,19.5,19.73,448
VIZ15,2015-08-25 07:00,25,19.7,19.75,19.55,19.7,258
VIZ15,2015-08-25 07:30,25,19.7,19.83,19.6,19.7,432
VIZ15,2015-08-25 08:00,25,19.75,19.78,19.33,19.34,667
VIZ15,2015-08-25 08:30,25,19.35,20.03,19.2,19.9,5460
VIZ15,2015-08-25 09:00,25,19.9,20.03,19.68,19.8,2090
VIZ15,2015-08-25 09:30,25,19.8,20.05,19.74,19.95,2147
VIZ15,2015-08-25 10:00,25,19.9,19.97,19.51,19.75,1186
VIZ15,2015-08-25 10:30,25,19.7,19.81,19.48,19.77,1337
VIZ15,2015-08-25 11:00,25,19.76,19.98,19.66,19.92,947
VIZ15,2015-08-25 11:30,25,19.91,19.97,19.75,19.97,1385
VIZ15,2015-08-25 12:00,25,19.98,20.28,19.89,20.25,1109
VIZ15,2015-08-25 12:30,25,20.25,20.43,20.1,20.35,1095
VIZ15,2015-08-25 13:00,25,20.35,20.55,20.2,20.35,1143
VIZ15,2015-08-25 13:30,25,20.31,20.39,20.13,20.15,1047
VIZ15,2015-08-25 14:00,25,20.15,20.62,20.12,20.6,1861
VIZ15,2015-08-25 14:30,25,20.6,21.33,20.54,21.3,3461
VIZ15,2015-08-25 15:00,25,21.3,21.3,20.75,20.75,2029
VIZ15,2015-08-25 15:30,26,20.5,21,20.35,21,72
VIZ15,2015-08-25 16:00,26,20.95,21,20.85,20.87,40
VIZ15,2015-08-25 16:30,26,20.87,20.98,20.81,20.83,17
VIZ15,2015-08-25 17:00,26,20.99,21.02,20.99,21.02,2
VIZ15,2015-08-25 17:30,26,21.02,21.2,20.88,20.88,11
VIZ15,2015-08-25 18:00,26,21.1,21.19,20.9,20.9,25
VIZ15,2015-08-25 18:30,26,21.09,21.41,21.09,21.35,23
VIZ15,2015-08-25 19:00,26,21.3,21.3,20.9,20.9,61
VIZ15,2015-08-25 19:30,26,20.85,21,20.77,21,15
VIZ15,2015-08-25 20:00,26,21.1,21.1,21,21,13
VIZ15,2015-08-25 20:30,26,21.15,21.15,20.95,20.95,3
VIZ15,2015-08-25 21:30,26,21.2,21.2,21.17,21.17,6
VIZ15,2015-08-25 22:00,26,20.86,20.86,20.82,20.85,4
VIZ15,2015-08-25 22:30,26,20.67,20.69,20.67,20.69,2
VIZ15,2015-08-25 23:00,26,20.61,20.64,20.55,20.55,22
VIZ15,2015-08-25 23:30,26,20.51,20.51,20.25,20.25,27
VIZ15,2015-08-26 00:00,26,20.25,20.27,20.09,20.18,57
VIZ15,2015-08-26 00:30,26,20.14,20.14,20.05,20.06,13
VIZ15,2015-08-26 01:00,26,20.15,20.4,20.03,20.33,74
VIZ15,2015-08-26 01:30,26,20.28,20.42,20.21,20.26,150
VIZ15,2015-08-26 02:00,26,20.25,20.5,20.2,20.31,92
VIZ15,2015-08-26 02:30,26,20.46,20.46,20.25,20.36,71
VIZ15,2015-08-26 03:00,26,20.35,20.37,20,20.07,285
VIZ15,2015-08-26 03:30,26,20.09,20.3,20.05,20.28,36
VIZ15,2015-08-26 04:00,26,20.3,20.41,20.3,20.35,31
VIZ15,2015-08-26 04:30,26,20.3,20.31,20.27,20.3,13
VIZ15,2015-08-26 05:00,26,20.3,20.35,20.25,20.31,35
VIZ15,2015-08-26 05:30,26,20.3,20.3,20.2,20.25,58
VIZ15,2015-08-26 06:00,26,20.2,20.2,20.1,20.1,39
VIZ15,2015-08-26 06:30,26,20.15,20.23,20.14,20.15,26
VIZ15,2015-08-26 07:00,26,20.15,20.35,20.15,20.3,14
VIZ15,2015-08-26 07:30,26,20.25,20.3,19.97,20.21,217
VIZ15,2015-08-26 08:00,26,20.2,20.38,20.15,20.3,265
VIZ15,2015-08-26 08:30,26,20.3,20.87,20.2,20.6,3002
VIZ15,2015-08-26 09:00,26,20.6,20.93,20.55,20.65,1870
VIZ15,2015-08-26 09:30,26,20.6,20.98,20.55,20.85,793
VIZ15,2015-08-26 10:00,26,20.9,21.08,20.84,21.08,1146
VIZ15,2015-08-26 10:30,26,21.1,21.35,20.98,21.08,1023
VIZ15,2015-08-26 11:00,26,21.15,21.3,20.82,21.05,796
VIZ15,2015-08-26 11:30,26,21.15,21.3,20.95,21.03,1973
VIZ15,2015-08-26 12:00,26,21,21.28,20.92,20.99,1536
VIZ15,2015-08-26 12:30,26,20.99,21.1,20.75,20.95,664
VIZ15,2015-08-26 13:00,26,21,21.2,20.92,21.12,956
VIZ15,2015-08-26 13:30,26,21.1,21.15,20.55,20.6,1818
VIZ15,2015-08-26 14:00,26,20.65,20.66,20.13,20.3,1071
VIZ15,2015-08-26 14:30,26,20.25,20.33,19.9,20.08,1286
VIZ15,2015-08-26 15:00,26,20.08,20.2,20.03,20.1,1614
VIZ15,2015-08-26 15:30,27,19.95,20.15,19.9,20.15,31
VIZ15,2015-08-26 16:00,27,20.1,20.15,20.1,20.14,5
VIZ15,2015-08-26 17:00,27,20.1,20.25,20.1,20.25,5
VIZ15,2015-08-26 17:30,27,20.3,20.36,20.28,20.36,21
VIZ15,2015-08-26 18:00,27,20.34,20.37,20.34,20.37,2
VIZ15,2015-08-26 18:30,27,20.26,20.26,20.1,20.18,26
VIZ15,2015-08-26 19:00,27,20.1,20.2,19.99,20.05,63
VIZ15,2015-08-26 19:30,27,20.15,20.2,20.1,20.1,6
VIZ15,2015-08-26 20:00,27,20.05,20.11,20.02,20.02,16
VIZ15,2015-08-26 20:30,27,20.05,20.06,19.95,20,26
VIZ15,2015-08-26 21:00,27,20,20,20,20,2
VIZ15,2015-08-26 21:30,27,20,20,20,20,2
VIZ15,2015-08-26 22:00,27,20.05,20.11,20.05,20.11,3
VIZ15,2015-08-26 22:30,27,20.05,20.08,20,20.01,19
VIZ15,2015-08-26 23:00,27,20.01,20.11,20.01,20.03,13
VIZ15,2015-08-27 00:00,27,20.11,20.13,20.1,20.13,27
VIZ15,2015-08-27 00:30,27,20,20.05,20,20.05,7
VIZ15,2015-08-27 01:00,27,20.04,20.17,19.97,19.97,82
VIZ15,2015-08-27 01:30,27,19.95,19.97,19.88,19.95,49
VIZ15,2015-08-27 02:00,27,20,20.05,19.75,19.76,113
VIZ15,2015-08-27 02:30,27,19.95,19.96,19.8,19.8,38
VIZ15,2015-08-27 03:00,27,19.79,19.8,19.75,19.75,66
VIZ15,2015-08-27 03:30,27,19.77,19.77,19.68,19.7,20
VIZ15,2015-08-27 04:00,27,19.65,19.65,19.62,19.65,10
VIZ15,2015-08-27 04:30,27,19.65,19.75,19.63,19.65,228
VIZ15,2015-08-27 05:00,27,19.65,19.69,19.6,19.65,52
VIZ15,2015-08-27 05:30,27,19.6,19.69,19.6,19.67,115
VIZ15,2015-08-27 06:00,27,19.68,19.8,19.65,19.75,109
VIZ15,2015-08-27 06:30,27,19.75,19.75,19.67,19.75,73
VIZ15,2015-08-27 07:00,27,19.75,19.8,19.67,19.67,234
VIZ15,2015-08-27 07:30,27,19.69,19.75,19.6,19.62,306
VIZ15,2015-08-27 08:00,27,19.62,19.65,19.29,19.35,478
VIZ15,2015-08-27 08:30,27,19.3,19.75,19.3,19.65,1392
VIZ15,2015-08-27 09:00,27,19.67,19.85,19.48,19.6,742
VIZ15,2015-08-27 09:30,27,19.57,19.66,19.45,19.5,696
VIZ15,2015-08-27 10:00,27,19.52,19.7,19.43,19.64,352
VIZ15,2015-08-27 10:30,27,19.65,19.85,19.64,19.71,543
VIZ15,2015-08-27 11:00,27,19.7,19.79,19.65,19.7,259
VIZ15,2015-08-27 11:30,27,19.68,19.73,19.5,19.5,723
VIZ15,2015-08-27 12:00,27,19.55,19.74,19.55,19.71,380
VIZ15,2015-08-27 12:30,27,19.74,19.95,19.67,19.9,791
VIZ15,2015-08-27 13:00,27,19.85,20.4,19.85,20.35,1413
VIZ15,2015-08-27 13:30,27,20.4,20.63,20.07,20.58,1769
VIZ15,2015-08-27 14:00,27,20.57,20.85,20.23,20.3,2466
VIZ15,2015-08-27 14:30,27,20.25,20.41,20.1,20.2,2298
VIZ15,2015-08-27 15:00,27,20.2,20.35,20.1,20.15,2009
VIZ15,2015-08-27 15:30,28,20.14,20.17,20.08,20.1,154
VIZ15,2015-08-27 16:00,28,20.08,20.16,20,20.08,176
VIZ15,2015-08-27 17:00,28,20.12,20.14,20.12,20.12,3
VIZ15,2015-08-27 17:30,28,20,20.04,20,20.04,2
VIZ15,2015-08-27 18:00,28,20.09,20.1,20.09,20.1,15
VIZ15,2015-08-27 18:30,28,20.12,20.12,20.12,20.12,1
VIZ15,2015-08-27 19:00,28,20.05,20.07,19.97,19.97,12
VIZ15,2015-08-27 19:30,28,19.98,19.98,19.98,19.98,2
VIZ15,2015-08-27 20:00,28,20,20.12,20,20.12,11
VIZ15,2015-08-27 20:30,28,20.1,20.1,20.05,20.05,3
VIZ15,2015-08-27 21:00,28,20.2,20.2,20.18,20.19,5
VIZ15,2015-08-27 21:30,28,20.2,20.32,20.2,20.32,11
VIZ15,2015-08-27 22:00,28,20.35,20.35,20.33,20.35,5
VIZ15,2015-08-27 22:30,28,20.35,20.35,20.33,20.33,2
VIZ15,2015-08-28 00:00,28,20.34,20.35,20.31,20.34,13
VIZ15,2015-08-28 01:30,28,20.28,20.35,20.28,20.34,37
VIZ15,2015-08-28 02:00,28,20.35,20.37,20.32,20.35,17
VIZ15,2015-08-28 02:30,28,20.38,20.56,20.35,20.56,63
VIZ15,2015-08-28 03:00,28,20.6,20.6,20.48,20.57,49
VIZ15,2015-08-28 03:30,28,20.59,20.67,20.51,20.62,116
VIZ15,2015-08-28 04:00,28,20.64,20.68,20.62,20.65,36
VIZ15,2015-08-28 04:30,28,20.6,20.6,20.48,20.5,66
VIZ15,2015-08-28 05:00,28,20.55,20.6,20.5,20.57,15
VIZ15,2015-08-28 05:30,28,20.65,20.77,20.6,20.7,73
VIZ15,2015-08-28 06:00,28,20.75,20.85,20.7,20.74,136
VIZ15,2015-08-28 06:30,28,20.74,20.79,20.65,20.76,108
VIZ15,2015-08-28 07:00,28,20.78,20.78,20.7,20.7,118
VIZ15,2015-08-28 07:30,28,20.7,20.72,20.52,20.6,142
VIZ15,2015-08-28 08:00,28,20.65,20.74,20.55,20.6,314
VIZ15,2015-08-28 08:30,28,20.6,20.83,20.53,20.72,1211
VIZ15,2015-08-28 09:00,28,20.75,20.98,20.72,20.77,1761
VIZ15,2015-08-28 09:30,28,20.77,20.99,20.69,20.95,1395
VIZ15,2015-08-28 10:00,28,20.95,20.97,20.7,20.7,500
VIZ15,2015-08-28 10:30,28,20.77,21.09,20.76,21.07,517
VIZ15,2015-08-28 11:00,28,21.07,21.2,21.05,21.08,561
VIZ15,2015-08-28 11:30,28,21.05,21.28,21.04,21.25,201
VIZ15,2015-08-28 12:00,28,21.25,21.33,21.15,21.21,1018
VIZ15,2015-08-28 12:30,28,21.25,21.41,21.2,21.35,676
VIZ15,2015-08-28 13:00,28,21.35,21.6,21.24,21.5,708
VIZ15,2015-08-28 13:30,28,21.5,21.65,21.44,21.6,474
VIZ15,2015-08-28 14:00,28,21.55,21.8,21.55,21.72,917
VIZ15,2015-08-28 14:30,28,21.74,21.83,21.33,21.33,1200
VIZ15,2015-08-28 15:00,28,21.35,21.37,20.94,21,2161
VIZ15,2015-08-30 17:00,31,21,21.45,20.9,21.45,52
VIZ15,2015-08-30 17:30,31,21.49,21.57,21.43,21.57,38
VIZ15,2015-08-30 18:00,31,21.63,21.65,21.63,21.65,5
VIZ15,2015-08-30 18:30,31,21.65,21.8,21.62,21.8,66
VIZ15,2015-08-30 19:00,31,21.75,21.85,21.75,21.8,84
VIZ15,2015-08-30 19:30,31,21.75,21.85,21.75,21.8,71
VIZ15,2015-08-30 20:00,31,21.78,21.78,21.6,21.6,14
VIZ15,2015-08-30 20:30,31,21.7,21.75,21.65,21.67,38
VIZ15,2015-08-30 21:00,31,21.7,21.71,21.67,21.7,66
VIZ15,2015-08-30 21:30,31,21.7,21.75,21.7,21.75,6
VIZ15,2015-08-30 22:00,31,21.8,21.8,21.75,21.75,3
VIZ15,2015-08-30 22:30,31,21.85,21.85,21.8,21.8,27
VIZ15,2015-08-30 23:00,31,21.8,21.85,21.79,21.82,12
VIZ15,2015-08-30 23:30,31,21.85,21.85,21.75,21.75,13
VIZ15,2015-08-31 00:00,31,21.75,21.76,21.7,21.75,33
VIZ15,2015-08-31 00:30,31,21.65,21.72,21.63,21.65,130
VIZ15,2015-08-31 01:00,31,21.7,21.71,21.63,21.65,76
VIZ15,2015-08-31 01:30,31,21.66,21.71,21.65,21.67,23
VIZ15,2015-08-31 02:00,31,21.65,21.7,21.59,21.62,79
VIZ15,2015-08-31 02:30,31,21.6,21.69,21.56,21.59,133
VIZ15,2015-08-31 03:00,31,21.67,21.78,21.67,21.7,61
VIZ15,2015-08-31 03:30,31,21.7,21.74,21.7,21.73,34
VIZ15,2015-08-31 04:00,31,21.73,21.73,21.66,21.66,162
VIZ15,2015-08-31 04:30,31,21.7,21.74,21.7,21.7,11
VIZ15,2015-08-31 05:00,31,21.65,21.67,21.65,21.67,4
VIZ15,2015-08-31 05:30,31,21.6,21.6,21.59,21.59,7
VIZ15,2015-08-31 06:00,31,21.6,21.62,21.57,21.57,20
VIZ15,2015-08-31 06:30,31,21.55,21.55,21.49,21.49,13
VIZ15,2015-08-31 07:00,31,21.49,21.49,21.43,21.48,73
VIZ15,2015-08-31 07:30,31,21.55,21.6,21.52,21.55,88
VIZ15,2015-08-31 08:00,31,21.56,21.57,21.42,21.44,517
VIZ15,2015-08-31 08:30,31,21.45,21.67,21.32,21.56,1639
VIZ15,2015-08-31 09:00,31,21.59,21.73,21.54,21.63,809
VIZ15,2015-08-31 09:30,31,21.65,21.79,21.6,21.79,1583
VIZ15,2015-08-31 10:00,31,21.77,21.9,21.74,21.8,535
VIZ15,2015-08-31 10:30,31,21.85,21.87,21.61,21.64,701
VIZ15,2015-08-31 11:00,31,21.6,21.69,21.6,21.65,535
VIZ15,2015-08-31 11:30,31,21.65,21.73,21.62,21.73,225
VIZ15,2015-08-31 12:00,31,21.7,21.78,21.68,21.77,354
VIZ15,2015-08-31 12:30,31,21.78,21.92,21.78,21.85,309
VIZ15,2015-08-31 13:00,31,21.8,22.03,21.78,21.9,628
VIZ15,2015-08-31 13:30,31,21.9,22.05,21.85,21.98,410
VIZ15,2015-08-31 14:00,31,21.95,21.97,21.77,21.91,371
VIZ15,2015-08-31 14:30,31,21.89,21.98,21.7,21.89,881
VIZ15,2015-08-31 15:00,31,21.89,22.15,21.89,22.1,1251
VIZ15,2015-08-31 15:30,1,22.2,22.2,22.1,22.1,5
VIZ15,2015-08-31 16:00,1,22.13,22.14,22.13,22.14,8
VIZ15,2015-08-31 16:30,1,22.12,22.12,22.08,22.08,8
VIZ15,2015-08-31 17:00,1,22.17,22.17,22.1,22.17,11
VIZ15,2015-08-31 18:30,1,22.3,22.35,22.3,22.33,25
VIZ15,2015-08-31 19:00,1,22.36,22.39,22.36,22.39,23
VIZ15,2015-08-31 19:30,1,22.58,22.65,22.55,22.65,25
VIZ15,2015-08-31 20:00,1,22.65,22.65,22.45,22.6,12
VIZ15,2015-08-31 20:30,1,22.6,22.73,22.6,22.73,29
VIZ15,2015-08-31 21:00,1,22.86,22.9,22.82,22.9,40
VIZ15,2015-08-31 21:30,1,22.87,22.87,22.65,22.71,30
VIZ15,2015-08-31 23:00,1,22.74,22.76,22.65,22.65,14
VIZ15,2015-08-31 23:30,1,22.63,22.74,22.63,22.66,4
VIZ15,2015-09-01 00:30,1,22.73,22.73,22.73,22.73,1
VIZ15,2015-09-01 01:00,1,22.9,22.9,22.89,22.89,4
VIZ15,2015-09-01 01:30,1,22.85,22.85,22.7,22.74,48
VIZ15,2015-09-01 02:00,1,22.75,22.87,22.63,22.85,371
VIZ15,2015-09-01 02:30,1,22.85,23.12,22.75,23,234
VIZ15,2015-09-01 03:00,1,23.05,23.13,23,23.06,55
VIZ15,2015-09-01 03:30,1,23.1,23.3,23.07,23.2,86
VIZ15,2015-09-01 04:00,1,23.2,23.21,23.07,23.14,28
VIZ15,2015-09-01 04:30,1,23.15,23.16,23.05,23.12,28
VIZ15,2015-09-01 05:00,1,23.05,23.09,22.9,22.96,86
VIZ15,2015-09-01 05:30,1,22.91,22.96,22.85,22.9,103
VIZ15,2015-09-01 06:00,1,22.9,22.95,22.87,22.9,126
VIZ15,2015-09-01 06:30,1,22.9,23,22.89,23,121
VIZ15,2015-09-01 07:00,1,23,23.05,22.98,23,147
VIZ15,2015-09-01 07:30,1,23.05,23.44,23.04,23.4,446
VIZ15,2015-09-01 08:00,1,23.38,23.38,23.15,23.15,498
VIZ15,2015-09-01 08:30,1,23.2,23.2,22.9,23.05,2947
VIZ15,2015-09-01 09:00,1,23.05,23.33,23.03,23.15,746
VIZ15,2015-09-01 09:30,1,23.15,23.37,23,23.3,1130
VIZ15,2015-09-01 10:00,1,23.3,23.47,23.25,23.46,674
VIZ15,2015-09-01 10:30,1,23.45,23.48,23.34,23.4,506
VIZ15,2015-09-01 11:00,1,23.38,23.49,23.32,23.45,224
VIZ15,2015-09-01 11:30,1,23.49,23.6,23.46,23.55,498
VIZ15,2015-09-01 12:00,1,23.6,23.6,23.42,23.5,463
VIZ15,2015-09-01 12:30,1,23.55,23.6,23.48,23.48,302
VIZ15,2015-09-01 13:00,1,23.53,23.82,23.53,23.75,502
VIZ15,2015-09-01 13:30,1,23.75,23.77,23.48,23.75,729
VIZ15,2015-09-01 14:00,1,23.7,24.12,23.7,24.12,866
VIZ15,2015-09-01 14:30,1,24.12,24.6,24.06,24.29,3314
VIZ15,2015-09-01 15:00,1,24.33,24.37,23.71,23.9,2500
VIZ15,2015-09-01 15:30,2,23.95,24.02,23.95,23.98,43
VIZ15,2015-09-01 16:00,2,23.98,24.05,23.96,24.04,73
VIZ15,2015-09-01 17:00,2,24.17,24.17,24.03,24.17,43
VIZ15,2015-09-01 17:30,2,24.18,24.2,24,24,24
VIZ15,2015-09-01 18:00,2,24.07,24.17,24.07,24.17,34
VIZ15,2015-09-01 18:30,2,24.15,24.18,23.89,23.89,41
VIZ15,2015-09-01 19:00,2,23.85,23.85,23.54,23.61,78
VIZ15,2015-09-01 19:30,2,23.55,23.58,23.48,23.48,8
VIZ15,2015-09-01 20:00,2,23.53,23.56,23.45,23.51,37
VIZ15,2015-09-01 20:30,2,23.51,23.55,23.5,23.5,16
VIZ15,2015-09-01 21:00,2,23.6,23.75,23.5,23.65,17
VIZ15,2015-09-01 22:00,2,23.65,23.65,23.43,23.43,18
VIZ15,2015-09-01 22:30,2,23.47,23.48,23.32,23.36,44
VIZ15,2015-09-01 23:00,2,23.33,23.41,23.29,23.41,23
VIZ15,2015-09-01 23:30,2,23.4,23.4,23.33,23.33,9
VIZ15,2015-09-02 00:00,2,23.3,23.4,23.25,23.4,25
VIZ15,2015-09-02 00:30,2,23.45,23.49,23.3,23.46,40
VIZ15,2015-09-02 01:00,2,23.25,23.29,23.22,23.22,56
VIZ15,2015-09-02 01:30,2,23.3,23.35,23.25,23.27,60
VIZ15,2015-09-02 02:00,2,23.27,23.27,23.23,23.23,13
VIZ15,2015-09-02 02:30,2,23.25,23.27,23.2,23.25,57
VIZ15,2015-09-02 03:00,2,23.3,23.55,23.25,23.49,75
VIZ15,2015-09-02 03:30,2,23.47,23.5,23.38,23.5,25
VIZ15,2015-09-02 04:00,2,23.45,23.59,23.42,23.5,25
VIZ15,2015-09-02 04:30,2,23.4,23.41,23.39,23.39,10
VIZ15,2015-09-02 05:00,2,23.32,23.35,23.25,23.27,7
VIZ15,2015-09-02 05:30,2,23.4,23.52,23.37,23.43,75
VIZ15,2015-09-02 06:00,2,23.45,23.52,23.44,23.45,34
VIZ15,2015-09-02 06:30,2,23.4,23.48,23.4,23.47,35
VIZ15,2015-09-02 07:00,2,23.47,23.54,23.42,23.5,100
VIZ15,2015-09-02 07:30,2,23.5,23.5,23.33,23.38,227
VIZ15,2015-09-02 08:00,2,23.34,23.42,23.24,23.24,441
VIZ15,2015-09-02 08:30,2,23.2,23.65,23.2,23.62,1355
VIZ15,2015-09-02 09:00,2,23.64,23.8,23.5,23.8,1122
VIZ15,2015-09-02 09:30,2,23.87,23.95,23.77,23.8,838
VIZ15,2015-09-02 10:00,2,23.8,23.85,23.67,23.82,755
VIZ15,2015-09-02 10:30,2,23.8,24.01,23.77,23.9,612
VIZ15,2015-09-02 11:00,2,23.9,23.97,23.8,23.82,301
VIZ15,2015-09-02 11:30,2,23.8,23.8,23.62,23.65,696
VIZ15,2015-09-02 12:00,2,23.67,23.7,23.4,23.41,1255
VIZ15,2015-09-02 12:30,2,23.41,23.55,23.41,23.54,366
VIZ15,2015-09-02 13:00,2,23.53,23.64,23.32,23.39,1025
VIZ15,2015-09-02 13:30,2,23.4,23.74,23.39,23.45,636
VIZ15,2015-09-02 14:00,2,23.45,23.53,23.34,23.34,773
VIZ15,2015-09-02 14:30,2,23.35,23.38,22.9,22.97,2720
VIZ15,2015-09-02 15:00,2,22.95,23,22.75,22.75,999
VIZ15,2015-09-02 15:30,3,22.75,22.85,22.72,22.85,40
VIZ15,2015-09-02 16:00,3,22.71,22.72,22.64,22.65,41
VIZ15,2015-09-02 17:00,3,22.53,22.62,22.53,22.59,22
VIZ15,2015-09-02 17:30,3,22.55,22.55,22.5,22.5,3
VIZ15,2015-09-02 18:00,3,22.59,22.61,22.54,22.58,6
VIZ15,2015-09-02 18:30,3,22.6,22.74,22.55,22.55,40
VIZ15,2015-09-02 19:00,3,22.55,22.6,22.55,22.6,6
VIZ15,2015-09-02 20:30,3,22.7,22.76,22.7,22.71,12
VIZ15,2015-09-02 22:00,3,22.57,22.63,22.57,22.6,4
VIZ15,2015-09-02 23:00,3,22.65,22.65,22.65,22.65,1
VIZ15,2015-09-02 23:30,3,22.64,22.65,22.64,22.65,2
VIZ15,2015-09-03 00:00,3,22.69,22.69,22.69,22.69,1
VIZ15,2015-09-03 00:30,3,22.65,22.65,22.6,22.6,5
VIZ15,2015-09-03 01:00,3,22.63,22.65,22.63,22.65,3
VIZ15,2015-09-03 01:30,3,22.6,22.72,22.59,22.67,83
VIZ15,2015-09-03 02:00,3,22.65,22.69,22.61,22.61,44
VIZ15,2015-09-03 02:30,3,22.61,22.7,22.55,22.58,113
VIZ15,2015-09-03 03:00,3,22.6,22.6,22.6,22.6,1
VIZ15,2015-09-03 03:30,3,22.55,22.61,22.5,22.61,45
VIZ15,2015-09-03 04:00,3,22.58,22.6,22.52,22.56,47
VIZ15,2015-09-03 04:30,3,22.63,22.67,22.63,22.67,3
VIZ15,2015-09-03 05:00,3,22.65,22.67,22.65,22.65,10
VIZ15,2015-09-03 05:30,3,22.65,22.75,22.62,22.75,9
VIZ15,2015-09-03 06:00,3,22.71,22.8,22.71,22.78,18
VIZ15,2015-09-03 06:30,3,22.8,22.8,22.7,22.75,57
VIZ15,2015-09-03 07:00,3,22.75,22.8,22.73,22.8,61
VIZ15,2015-09-03 07:30,3,22.79,22.83,22.38,22.43,335
VIZ15,2015-09-03 08:00,3,22.45,22.67,22.4,22.65,338
VIZ15,2015-09-03 08:30,3,22.65,22.8,22.45,22.59,1418
VIZ15,2015-09-03 09:00,3,22.59,22.69,22.39,22.41,458
VIZ15,2015-09-03 09:30,3,22.44,22.51,22.14,22.16,584
VIZ15,2015-09-03 10:00,3,22.15,22.3,22.1,22.3,966
VIZ15,2015-09-03 10:30,3,22.25,22.4,22.2,22.33,625
VIZ15,2015-09-03 11:00,3,22.33,22.35,22.27,22.35,132
VIZ15,2015-09-03 11:30,3,22.33,22.61,22.33,22.55,454
VIZ15,2015-09-03 12:00,3,22.62,22.89,22.58,22.58,638
VIZ15,2015-09-03 12:30,3,22.65,22.97,22.63,22.97,612
VIZ15,2015-09-03 13:00,3,23,23.2,22.94,23,1075
VIZ15,2015-09-03 13:30,3,22.95,23,22.69,22.93,541
VIZ15,2015-09-03 14:00,3,22.84,23.2,22.81,23.18,514
VIZ15,2015-09-03 14:30,3,23.2,23.48,23.05,23.11,3193
VIZ15,2015-09-03 15:00,3,23.13,23.2,22.9,22.9,812
VIZ15,2015-09-03 17:00,4,22.91,22.91,22.91,22.91,1
VIZ15,2015-09-03 18:00,4,22.9,22.9,22.9,22.9,2
VIZ15,2015-09-03 19:00,4,22.91,23.17,22.91,23.11,69
VIZ15,2015-09-03 20:00,4,23.08,23.08,23.04,23.04,4
VIZ15,2015-09-03 20:30,4,23.03,23.03,22.95,22.95,14
VIZ15,2015-09-03 21:00,4,23.07,23.07,23.03,23.05,6
VIZ15,2015-09-03 22:00,4,23.18,23.18,23.18,23.18,4
VIZ15,2015-09-03 22:30,4,23.23,23.27,23.23,23.27,4
VIZ15,2015-09-03 23:00,4,23.39,23.39,23.39,23.39,4
VIZ15,2015-09-04 00:30,4,23.44,23.44,23.4,23.4,5
VIZ15,2015-09-04 02:00,4,23.1,23.26,23.1,23.24,53
VIZ15,2015-09-04 02:30,4,23.2,23.25,23.1,23.1,223
VIZ15,2015-09-04 03:00,4,23.15,23.32,23.13,23.32,14
VIZ15,2015-09-04 03:30,4,23.35,23.46,23.3,23.46,62
VIZ15,2015-09-04 04:00,4,23.5,23.52,23.42,23.44,74
VIZ15,2015-09-04 04:30,4,23.54,23.61,23.54,23.6,9
VIZ15,2015-09-04 05:00,4,23.57,23.67,23.5,23.62,42
VIZ15,2015-09-04 05:30,4,23.6,23.66,23.6,23.6,13
VIZ15,2015-09-04 06:00,4,23.55,23.55,23.45,23.55,7
VIZ15,2015-09-04 06:30,4,23.54,23.55,23.5,23.52,26
VIZ15,2015-09-04 07:00,4,23.5,23.55,23.35,23.5,145
VIZ15,2015-09-04 07:30,4,23.45,23.85,23.1,23.75,431
VIZ15,2015-09-04 08:00,4,23.83,23.9,23.61,23.83,251
VIZ15,2015-09-04 08:30,4,23.8,23.84,23.48,23.69,994
VIZ15,2015-09-04 09:00,4,23.7,23.74,23.55,23.6,273
VIZ15,2015-09-04 09:30,4,23.62,23.79,23.55,23.7,524
VIZ15,2015-09-04 10:00,4,23.75,23.93,23.7,23.93,539
VIZ15,2015-09-04 10:30,4,23.92,24.08,23.92,24.05,402
VIZ15,2015-09-04 11:00,4,24.07,24.25,24.05,24.25,403
VIZ15,2015-09-04 11:30,4,24.22,24.3,24.15,24.22,451
VIZ15,2015-09-04 12:00,4,24.25,24.3,24.18,24.25,334
VIZ15,2015-09-04 12:30,4,24.25,24.25,24.05,24.23,282
VIZ15,2015-09-04 13:00,4,24.25,24.35,24.21,24.32,449
VIZ15,2015-09-04 13:30,4,24.3,24.38,24.2,24.2,396
VIZ15,2015-09-04 14:00,4,24.15,24.23,23.98,23.98,433
VIZ15,2015-09-04 14:30,4,23.96,24.05,23.72,23.87,1885
VIZ15,2015-09-04 15:00,4,23.9,24.1,23.88,24,1059
VIZ15,2015-09-06 17:00,7,23.85,23.85,23.85,23.85,4
VIZ15,2015-09-06 17:30,7,23.7,23.7,23.7,23.7,2
VIZ15,2015-09-06 18:30,7,23.75,23.75,23.75,23.75,1
VIZ15,2015-09-06 19:30,7,24,24,24,24,1
VIZ15,2015-09-06 20:00,7,23.65,23.65,23.65,23.65,1
VIZ15,2015-09-06 22:00,7,23.3,23.3,23.3,23.3,2
VIZ15,2015-09-07 00:00,7,23.5,23.5,23.5,23.5,4
VIZ15,2015-09-07 00:30,7,23.55,23.55,23.5,23.5,11
VIZ15,2015-09-07 01:00,7,23.45,23.45,23.45,23.45,2
VIZ15,2015-09-07 02:00,7,23.4,23.45,23.35,23.35,32
VIZ15,2015-09-07 04:00,7,23.7,23.7,23.7,23.7,10
VIZ15,2015-09-07 04:30,7,23.7,23.7,23.7,23.7,2
VIZ15,2015-09-07 05:00,7,23.7,23.7,23.65,23.65,22
VIZ15,2015-09-07 05:30,7,23.65,23.65,23.65,23.65,7
VIZ15,2015-09-07 07:00,7,23.7,23.7,23.65,23.65,4
VIZ15,2015-09-07 07:30,7,23.7,23.7,23.7,23.7,1
VIZ15,2015-09-07 08:00,7,23.65,23.8,23.65,23.75,5
VIZ15,2015-09-07 08:30,7,23.8,23.8,23.7,23.7,29
VIZ15,2015-09-07 09:00,7,23.75,23.8,23.75,23.75,21
VIZ15,2015-09-07 09:30,7,23.75,23.75,23.75,23.75,4
VIZ15,2015-09-07 10:00,7,23.75,23.75,23.7,23.75,28
VIZ15,2015-09-07 17:00,8,23.65,23.65,23.65,23.65,2
VIZ15,2015-09-07 17:30,8,23.7,23.75,23.7,23.75,37
VIZ15,2015-09-07 18:00,8,23.8,23.8,23.75,23.75,5
VIZ15,2015-09-07 18:30,8,23.75,23.75,23.65,23.7,50
VIZ15,2015-09-07 19:00,8,23.55,23.65,23.55,23.65,13
VIZ15,2015-09-07 19:30,8,23.6,23.7,23.55,23.7,12
VIZ15,2015-09-07 21:00,8,23.7,23.7,23.7,23.7,1
VIZ15,2015-09-07 22:00,8,23.65,23.75,23.65,23.75,5
VIZ15,2015-09-07 22:30,8,23.75,23.75,23.75,23.75,14
VIZ15,2015-09-07 23:00,8,23.75,23.75,23.75,23.75,2
VIZ15,2015-09-07 23:30,8,23.7,23.7,23.7,23.7,20
VIZ15,2015-09-08 00:30,8,23.65,23.65,23.65,23.65,1
VIZ15,2015-09-08 01:00,8,23.65,23.75,23.55,23.55,27
VIZ15,2015-09-08 01:30,8,23.45,23.45,23.45,23.45,26
VIZ15,2015-09-08 02:00,8,23.4,23.4,23.35,23.35,70
VIZ15,2015-09-08 02:30,8,23.35,23.35,23.15,23.2,70
VIZ15,2015-09-08 03:00,8,23.2,23.25,23.2,23.25,20
VIZ15,2015-09-08 03:30,8,23.25,23.25,23.25,23.25,11
VIZ15,2015-09-08 04:00,8,23.2,23.2,23.2,23.2,21
VIZ15,2015-09-08 04:30,8,23.2,23.2,23.15,23.15,45
VIZ15,2015-09-08 05:00,8,23.15,23.2,23.15,23.2,16
VIZ15,2015-09-08 05:30,8,23.15,23.15,23.15,23.15,3
VIZ15,2015-09-08 06:00,8,23.25,23.35,23.25,23.35,12
VIZ15,2015-09-08 06:30,8,23.3,23.4,23.2,23.4,90
VIZ15,2015-09-08 07:00,8,23.45,23.5,23.4,23.4,40
VIZ15,2015-09-08 07:30,8,23.4,23.4,23.35,23.4,43
VIZ15,2015-09-08 08:00,8,23.35,23.35,23.3,23.3,78
VIZ15,2015-09-08 08:30,8,23.3,23.4,23.1,23.25,405
VIZ15,2015-09-08 09:00,8,23.25,23.45,23.25,23.4,451
VIZ15,2015-09-08 09:30,8,23.4,23.55,23.35,23.45,295
VIZ15,2015-09-08 10:00,8,23.45,23.5,23.4,23.4,191
VIZ15,2015-09-08 10:30,8,23.4,23.4,23.35,23.4,215
VIZ15,2015-09-08 11:00,8,23.4,23.4,23.2,23.2,344
VIZ15,2015-09-08 11:30,8,23.15,23.25,23.15,23.25,169
VIZ15,2015-09-08 12:00,8,23.25,23.35,23.25,23.3,103
VIZ15,2015-09-08 12:30,8,23.3,23.3,23.2,23.2,235
VIZ15,2015-09-08 13:00,8,23.2,23.3,23.15,23.15,137
VIZ15,2015-09-08 13:30,8,23.15,23.15,23.05,23.15,265
VIZ15,2015-09-08 14:00,8,23.15,23.2,23.1,23.1,211
VIZ15,2015-09-08 14:30,8,23.1,23.15,22.85,22.85,478
VIZ15,2015-09-08 15:00,8,22.85,22.9,22.65,22.65,783
VIZ15,2015-09-08 15:30,9,22.85,22.85,22.7,22.75,54
VIZ15,2015-09-08 16:00,9,22.75,22.75,22.75,22.75,48
VIZ15,2015-09-08 16:30,9,22.7,22.85,22.7,22.8,10
VIZ15,2015-09-08 18:30,9,22.7,22.7,22.7,22.7,2
VIZ15,2015-09-08 19:00,9,22.7,22.75,22.7,22.75,45
VIZ15,2015-09-08 20:00,9,22.55,22.55,22.55,22.55,1
VIZ15,2015-09-08 21:00,9,22.45,22.45,22.45,22.45,5
VIZ15,2015-09-08 21:30,9,22.45,22.5,22.45,22.5,8
VIZ15,2015-09-08 22:30,9,22.45,22.45,22.45,22.45,15
VIZ15,2015-09-08 23:00,9,22.4,22.4,22.4,22.4,3
VIZ15,2015-09-09 00:00,9,22.4,22.4,22.4,22.4,11
VIZ15,2015-09-09 00:30,9,22.35,22.35,22.35,22.35,1
VIZ15,2015-09-09 01:00,9,22.25,22.25,22.25,22.25,1
VIZ15,2015-09-09 01:30,9,22.25,22.25,22.2,22.25,11
VIZ15,2015-09-09 02:00,9,22.25,22.25,22.15,22.15,35
VIZ15,2015-09-09 02:30,9,22.15,22.15,22.1,22.1,7
VIZ15,2015-09-09 03:00,9,22.15,22.15,22.15,22.15,4
VIZ15,2015-09-09 03:30,9,22.2,22.25,22.2,22.25,47
VIZ15,2015-09-09 04:00,9,22.2,22.2,22.15,22.15,33
VIZ15,2015-09-09 04:30,9,22.15,22.25,22.15,22.2,69
VIZ15,2015-09-09 05:00,9,22.2,22.2,22.15,22.15,20
VIZ15,2015-09-09 05:30,9,22.15,22.2,22.15,22.2,22
VIZ15,2015-09-09 06:00,9,22.15,22.15,22.1,22.1,10
VIZ15,2015-09-09 06:30,9,22.15,22.15,22.1,22.1,39
VIZ15,2015-09-09 07:00,9,22.15,22.15,22.15,22.15,18
VIZ15,2015-09-09 07:30,9,22.1,22.1,22.05,22.05,102
VIZ15,2015-09-09 08:00,9,22.05,22.05,21.95,22.05,38
VIZ15,2015-09-09 08:30,9,22.05,22.25,22,22.2,581
VIZ15,2015-09-09 09:00,9,22.2,22.45,22.15,22.35,496
VIZ15,2015-09-09 09:30,9,22.35,22.5,22.35,22.5,334
VIZ15,2015-09-09 10:00,9,22.5,22.55,22.35,22.55,414
VIZ15,2015-09-09 10:30,9,22.5,22.6,22.45,22.55,336
VIZ15,2015-09-09 11:00,9,22.55,22.55,22.35,22.35,284
VIZ15,2015-09-09 11:30,9,22.35,22.35,22.15,22.3,379
VIZ15,2015-09-09 12:00,9,22.25,22.35,22.15,22.35,149
VIZ15,2015-09-09 12:30,9,22.4,22.8,22.4,22.8,153
VIZ15,2015-09-09 13:00,9,22.75,22.9,22.7,22.85,505
VIZ15,2015-09-09 13:30,9,22.9,23.1,22.85,22.9,424
VIZ15,2015-09-09 14:00,9,22.95,23,22.7,22.75,215
VIZ15,2015-09-09 14:30,9,22.8,23.1,22.8,23,576
VIZ15,2015-09-09 15:00,9,23,23.05,22.9,23,539
VIZ15,2015-09-09 15:30,10,23.05,23.1,23.05,23.05,31
VIZ15,2015-09-09 16:00,10,23,23.05,23,23.05,3
VIZ15,2015-09-09 16:30,10,23.1,23.1,23.1,23.1,1
VIZ15,2015-09-09 18:00,10,23.25,23.25,23.25,23.25,1
VIZ15,2015-09-09 22:00,10,23.15,23.15,23.15,23.15,2
VIZ15,2015-09-09 23:30,10,23,23.05,22.95,23.05,16
VIZ15,2015-09-10 00:00,10,23.05,23.05,23.05,23.05,1
VIZ15,2015-09-10 00:30,10,22.85,22.85,22.8,22.8,10
VIZ15,2015-09-10 01:00,10,22.8,22.8,22.8,22.8,5
VIZ15,2015-09-10 01:30,10,22.9,22.95,22.9,22.9,17
VIZ15,2015-09-10 02:00,10,22.9,22.9,22.75,22.75,87
VIZ15,2015-09-10 02:30,10,22.75,22.75,22.65,22.65,90
VIZ15,2015-09-10 03:00,10,22.65,22.95,22.65,22.9,50
VIZ15,2015-09-10 03:30,10,23,23,22.95,22.95,6
VIZ15,2015-09-10 04:00,10,22.9,22.9,22.75,22.75,9
VIZ15,2015-09-10 04:30,10,22.75,22.75,22.5,22.5,36
VIZ15,2015-09-10 05:00,10,22.5,22.95,22.5,22.85,89
VIZ15,2015-09-10 05:30,10,22.85,22.9,22.85,22.85,8
VIZ15,2015-09-10 06:00,10,23,23.05,22.95,23.05,46
VIZ15,2015-09-10 06:30,10,23.15,23.25,23.15,23.2,31
VIZ15,2015-09-10 07:00,10,23.2,23.4,23.2,23.35,26
VIZ15,2015-09-10 07:30,10,23.35,23.7,23.35,23.7,329
VIZ15,2015-09-10 08:00,10,23.6,23.6,23.55,23.55,63
VIZ15,2015-09-10 08:30,10,23.55,23.55,23.25,23.55,578
VIZ15,2015-09-10 09:00,10,23.5,23.7,23.45,23.45,438
VIZ15,2015-09-10 09:30,10,23.4,23.4,23.05,23.15,313
VIZ15,2015-09-10 10:00,10,23.2,23.55,23.2,23.5,241
VIZ15,2015-09-10 10:30,10,23.4,23.45,23.25,23.3,174
VIZ15,2015-09-10 11:00,10,23.3,23.35,23.15,23.35,165
VIZ15,2015-09-10 11:30,10,23.35,23.35,23.25,23.3,68
VIZ15,2015-09-10 12:00,10,23.3,23.3,23.05,23.05,234
VIZ15,2015-09-10 12:30,10,23.05,23.05,22.9,22.9,210
VIZ15,2015-09-10 13:00,10,22.9,23,22.9,23,346
VIZ15,2015-09-10 13:30,10,22.95,23.25,22.9,23.2,130
VIZ15,2015-09-10 14:00,10,23.25,23.35,23.05,23.15,328
VIZ15,2015-09-10 14:30,10,23.15,23.25,22.75,22.8,328
VIZ15,2015-09-10 15:00,10,22.8,22.85,22.55,22.55,1032
VIZ15,2015-09-10 15:30,11,22.6,22.65,22.55,22.6,50
VIZ15,2015-09-10 16:00,11,22.65,22.65,22.65,22.65,3
VIZ15,2015-09-10 16:30,11,22.7,22.7,22.7,22.7,48
VIZ15,2015-09-10 17:00,11,22.55,22.55,22.55,22.55,2
VIZ15,2015-09-10 17:30,11,22.7,22.7,22.7,22.7,1
VIZ15,2015-09-10 18:30,11,22.65,22.65,22.65,22.65,2
VIZ15,2015-09-10 19:00,11,22.65,22.65,22.6,22.6,13
VIZ15,2015-09-10 19:30,11,22.55,22.55,22.55,22.55,1
VIZ15,2015-09-10 20:30,11,22.5,22.5,22.45,22.45,4
VIZ15,2015-09-10 21:00,11,22.6,22.6,22.4,22.4,17
VIZ15,2015-09-10 21:30,11,22.45,22.45,22.4,22.4,15
VIZ15,2015-09-10 23:30,11,22.5,22.5,22.45,22.45,6
VIZ15,2015-09-11 01:00,11,22.5,22.5,22.5,22.5,1
VIZ15,2015-09-11 01:30,11,22.5,22.55,22.5,22.5,15
VIZ15,2015-09-11 02:00,11,22.5,22.7,22.5,22.65,38
VIZ15,2015-09-11 02:30,11,22.65,22.75,22.6,22.6,51
VIZ15,2015-09-11 03:00,11,22.65,22.8,22.65,22.8,9
VIZ15,2015-09-11 03:30,11,22.8,22.9,22.8,22.9,4
VIZ15,2015-09-11 04:00,11,22.9,22.9,22.85,22.85,20
VIZ15,2015-09-11 04:30,11,22.85,22.9,22.8,22.8,42
VIZ15,2015-09-11 05:00,11,22.75,22.85,22.75,22.8,17
VIZ15,2015-09-11 05:30,11,22.75,22.9,22.75,22.9,6
VIZ15,2015-09-11 06:00,11,22.9,22.95,22.9,22.9,13
VIZ15,2015-09-11 06:30,11,22.85,22.85,22.85,22.85,8
VIZ15,2015-09-11 07:00,11,22.85,22.9,22.85,22.85,58
VIZ15,2015-09-11 07:30,11,22.85,22.95,22.85,22.85,302
VIZ15,2015-09-11 08:00,11,22.85,22.9,22.85,22.85,111
VIZ15,2015-09-11 08:30,11,22.85,22.9,22.65,22.8,830
VIZ15,2015-09-11 09:00,11,22.85,22.95,22.8,22.9,237
VIZ15,2015-09-11 09:30,11,22.95,23.05,22.85,23,527
VIZ15,2015-09-11 10:00,11,22.95,23,22.85,22.85,122
VIZ15,2015-09-11 10:30,11,22.85,22.9,22.7,22.7,254
VIZ15,2015-09-11 11:00,11,22.7,22.75,22.65,22.7,100
VIZ15,2015-09-11 11:30,11,22.7,22.75,22.6,22.6,132
VIZ15,2015-09-11 12:00,11,22.65,22.75,22.65,22.7,146
VIZ15,2015-09-11 12:30,11,22.7,22.8,22.7,22.7,114
VIZ15,2015-09-11 13:00,11,22.75,22.85,22.7,22.7,104
VIZ15,2015-09-11 13:30,11,22.7,22.7,22.6,22.7,118
VIZ15,2015-09-11 14:00,11,22.7,22.7,22.5,22.5,359
VIZ15,2015-09-11 14:30,11,22.5,22.6,22.45,22.45,591
VIZ15,2015-09-11 15:00,11,22.4,22.4,22.3,22.3,699
VIZ15,2015-09-13 17:00,14,22.35,22.35,22.3,22.3,2
VIZ15,2015-09-13 17:30,14,22.35,22.35,22.2,22.2,4
VIZ15,2015-09-13 18:00,14,22.22,22.22,22.21,22.21,8
VIZ15,2015-09-13 18:30,14,22.21,22.24,22.09,22.11,8
VIZ15,2015-09-13 19:00,14,22.05,22.16,22.04,22.09,26
VIZ15,2015-09-13 19:30,14,22.16,22.16,22.13,22.13,2
VIZ15,2015-09-13 21:00,14,22.16,22.24,22.16,22.2,16
VIZ15,2015-09-13 22:30,14,22.25,22.25,22.25,22.25,1
VIZ15,2015-09-14 00:00,14,22.25,22.25,22.25,22.25,1
VIZ15,2015-09-14 00:30,14,22.3,22.35,22.29,22.35,7
VIZ15,2015-09-14 01:00,14,22.4,22.45,22.4,22.44,24
VIZ15,2015-09-14 01:30,14,22.5,22.6,22.5,22.57,18
VIZ15,2015-09-14 02:00,14,22.55,22.55,22.3,22.3,57
VIZ15,2015-09-14 02:30,14,22.3,22.35,22.3,22.35,27
VIZ15,2015-09-14 03:00,14,22.4,22.4,22.4,22.4,4
VIZ15,2015-09-14 03:30,14,22.45,22.5,22.44,22.45,20
VIZ15,2015-09-14 04:00,14,22.4,22.45,22.4,22.41,18
VIZ15,2015-09-14 04:30,14,22.45,22.45,22.45,22.45,1
VIZ15,2015-09-14 05:00,14,22.4,22.41,22.33,22.35,23
VIZ15,2015-09-14 06:30,14,22.5,22.52,22.45,22.5,23
VIZ15,2015-09-14 07:00,14,22.55,22.61,22.5,22.57,42
VIZ15,2015-09-14 07:30,14,22.55,22.64,22.47,22.6,155
VIZ15,2015-09-14 08:00,14,22.58,22.7,22.54,22.55,350
VIZ15,2015-09-14 08:30,14,22.5,22.96,22.5,22.9,728
VIZ15,2015-09-14 09:00,14,22.92,22.92,22.75,22.83,464
VIZ15,2015-09-14 09:30,14,22.85,22.86,22.6,22.7,642
VIZ15,2015-09-14 10:00,14,22.72,22.77,22.6,22.77,315
VIZ15,2015-09-14 10:30,14,22.78,22.9,22.75,22.79,332
VIZ15,2015-09-14 11:00,14,22.8,22.9,22.8,22.85,166
VIZ15,2015-09-14 11:30,14,22.85,22.9,22.78,22.88,313
VIZ15,2015-09-14 12:00,14,22.9,23,22.88,22.95,411
VIZ15,2015-09-14 12:30,14,22.95,22.95,22.6,22.6,391
VIZ15,2015-09-14 13:00,14,22.6,22.7,22.55,22.65,919
VIZ15,2015-09-14 13:30,14,22.65,22.68,22.5,22.59,705
VIZ15,2015-09-14 14:00,14,22.6,22.66,22.53,22.6,614
VIZ15,2015-09-14 14:30,14,22.58,22.65,22.45,22.45,730
VIZ15,2015-09-14 15:00,14,22.48,22.5,22.32,22.4,1257
VIZ15,2015-09-14 15:30,15,22.39,22.39,22.37,22.37,11
VIZ15,2015-09-14 16:00,15,22.37,22.37,22.37,22.37,2
VIZ15,2015-09-14 17:00,15,22.36,22.36,22.36,22.36,1
VIZ15,2015-09-14 18:00,15,22.36,22.36,22.35,22.35,13
VIZ15,2015-09-14 18:30,15,22.36,22.45,22.36,22.43,77
VIZ15,2015-09-14 19:00,15,22.35,22.35,22.35,22.35,3
VIZ15,2015-09-14 19:30,15,22.26,22.26,22.26,22.26,5
VIZ15,2015-09-14 20:00,15,22.3,22.32,22.3,22.32,5
VIZ15,2015-09-14 20:30,15,22.35,22.35,22.28,22.28,6
VIZ15,2015-09-14 21:00,15,22.27,22.3,22.27,22.3,2
VIZ15,2015-09-14 23:00,15,22.26,22.31,22.25,22.31,11
VIZ15,2015-09-15 00:30,15,22.25,22.32,22.25,22.32,15
VIZ15,2015-09-15 01:00,15,22.32,22.35,22.32,22.35,14
VIZ15,2015-09-15 01:30,15,22.4,22.4,22.36,22.4,22
VIZ15,2015-09-15 02:00,15,22.35,22.37,22.3,22.3,10
VIZ15,2015-09-15 02:30,15,22.3,22.4,22.3,22.4,6
VIZ15,2015-09-15 03:00,15,22.45,22.53,22.45,22.52,20
VIZ15,2015-09-15 03:30,15,22.5,22.55,22.47,22.48,96
VIZ15,2015-09-15 04:00,15,22.48,22.6,22.48,22.55,75
VIZ15,2015-09-15 04:30,15,22.5,22.53,22.45,22.5,36
VIZ15,2015-09-15 05:00,15,22.45,22.45,22.43,22.43,7
VIZ15,2015-09-15 05:30,15,22.4,22.42,22.33,22.33,28
VIZ15,2015-09-15 06:00,15,22.34,22.35,22.33,22.35,5
VIZ15,2015-09-15 06:30,15,22.34,22.36,22.3,22.35,16
VIZ15,2015-09-15 07:00,15,22.35,22.4,22.35,22.38,53
VIZ15,2015-09-15 07:30,15,22.38,22.38,22.3,22.32,151
VIZ15,2015-09-15 08:00,15,22.32,22.32,22.25,22.29,215
VIZ15,2015-09-15 08:30,15,22.27,22.44,22.23,22.28,1023
VIZ15,2015-09-15 09:00,15,22.26,22.33,21.97,22.03,1511
VIZ15,2015-09-15 09:30,15,22,22.04,21.8,21.87,990
VIZ15,2015-09-15 10:00,15,21.87,21.95,21.82,21.88,650
VIZ15,2015-09-15 10:30,15,21.85,21.9,21.8,21.8,300
VIZ15,2015-09-15 11:00,15,21.8,21.8,21.5,21.57,1586
VIZ15,2015-09-15 11:30,15,21.55,21.58,21.4,21.53,683
VIZ15,2015-09-15 12:00,15,21.53,21.53,21.25,21.28,1441
VIZ15,2015-09-15 12:30,15,21.28,21.3,21.15,21.25,1031
VIZ15,2015-09-15 13:00,15,21.25,21.28,21.1,21.2,877
VIZ15,2015-09-15 13:30,15,21.2,21.22,20.93,20.97,1942
VIZ15,2015-09-15 14:00,15,20.95,20.98,20.8,20.81,2792
VIZ15,2015-09-15 14:30,15,20.8,20.95,20.75,20.75,2744
VIZ15,2015-09-15 15:00,15,20.78,20.8,20.55,20.62,3466
VIZ15,2015-09-15 15:30,16,20.54,20.55,20.49,20.5,67
VIZ15,2015-09-15 16:00,16,20.5,20.56,20.49,20.56,68
VIZ15,2015-09-15 16:30,16,20.52,20.52,20.51,20.51,5
VIZ15,2015-09-15 17:00,16,20.5,20.55,20.49,20.55,32
VIZ15,2015-09-15 17:30,16,20.55,20.57,20.54,20.55,59
VIZ15,2015-09-15 18:00,16,20.57,20.57,20.57,20.57,32
VIZ15,2015-09-15 18:30,16,20.55,20.55,20.53,20.53,26
VIZ15,2015-09-15 19:00,16,20.6,20.61,20.55,20.55,117
VIZ15,2015-09-15 19:30,16,20.58,20.58,20.58,20.58,1
VIZ15,2015-09-15 20:00,16,20.6,20.6,20.51,20.55,21
VIZ15,2015-09-15 20:30,16,20.57,20.57,20.55,20.55,18
VIZ15,2015-09-15 21:00,16,20.55,20.6,20.55,20.6,11
VIZ15,2015-09-15 21:30,16,20.6,20.62,20.6,20.6,13
VIZ15,2015-09-15 22:00,16,20.6,20.6,20.59,20.59,29
VIZ15,2015-09-15 22:30,16,20.55,20.62,20.55,20.6,40
VIZ15,2015-09-15 23:00,16,20.6,20.61,20.6,20.6,56
VIZ15,2015-09-15 23:30,16,20.56,20.56,20.56,20.56,4
VIZ15,2015-09-16 00:00,16,20.57,20.57,20.57,20.57,3
VIZ15,2015-09-16 00:30,16,20.6,20.6,20.6,20.6,10
VIZ15,2015-09-16 01:00,16,20.6,20.61,20.55,20.56,34
VIZ15,2015-09-16 01:30,16,20.53,20.53,20.53,20.53,1
VIZ15,2015-09-16 02:00,16,20.52,20.55,20.47,20.55,125
VIZ15,2015-09-16 02:30,16,20.55,20.58,20.52,20.56,27
VIZ15,2015-09-16 03:00,16,20.55,20.55,20.55,20.55,3
VIZ15,2015-09-16 03:30,16,20.55,20.57,20.54,20.56,14
VIZ15,2015-09-16 04:00,16,20.55,20.61,20.5,20.56,220
VIZ15,2015-09-16 04:30,16,20.6,20.62,20.58,20.6,43
VIZ15,2015-09-16 05:00,16,20.6,20.6,20.55,20.6,16
VIZ15,2015-09-16 05:30,16,20.6,20.61,20.57,20.58,23
VIZ15,2015-09-16 06:00,16,20.55,20.57,20.44,20.47,167
VIZ15,2015-09-16 06:30,16,20.5,20.5,20.45,20.45,188
VIZ15,2015-09-16 07:00,16,20.5,20.5,20.47,20.5,45
VIZ15,2015-09-16 07:30,16,20.5,20.59,20.5,20.55,365
VIZ15,2015-09-16 08:00,16,20.55,20.55,20.2,20.23,776
VIZ15,2015-09-16 08:30,16,20.24,20.39,20.07,20.35,3367
VIZ15,2015-09-16 09:00,16,20.35,20.53,20.28,20.32,2078
VIZ15,2015-09-16 09:30,16,20.35,20.35,20.11,20.13,1017
VIZ15,2015-09-16 10:00,16,20.1,20.15,19.87,19.9,1392
VIZ15,2015-09-16 10:30,16,19.94,20.1,19.93,20.02,595
VIZ15,2015-09-16 11:00,16,20,20.2,19.97,20.04,874
VIZ15,2015-09-16 11:30,16,20.04,20.08,19.95,20.04,963
VIZ15,2015-09-16 12:00,16,20.05,20.25,20,20.22,560
VIZ15,2015-09-16 12:30,16,20.24,20.29,20.02,20.02,1195
VIZ15,2015-09-16 13:00,16,20.05,20.28,20.03,20.25,1082
VIZ15,2015-09-16 13:30,16,20.23,20.24,20.01,20.02,505
VIZ15,2015-09-16 14:00,16,20.03,20.07,19.8,19.81,1322
VIZ15,2015-09-16 14:30,16,19.8,19.83,19.6,19.65,2307
VIZ15,2015-09-16 15:00,16,19.66,19.68,19.25,19.25,2993
VIZ15,2015-09-16 15:30,17,19.3,19.31,19.25,19.3,80
VIZ15,2015-09-16 16:00,17,19.3,19.35,19.27,19.3,28
VIZ15,2015-09-16 16:30,17,19.25,19.3,19.25,19.29,8
VIZ15,2015-09-16 19:00,17,19.35,19.35,19.31,19.31,5
VIZ15,2015-09-16 20:00,17,19.3,19.3,19.25,19.3,8
VIZ15,2015-09-16 20:30,17,19.35,19.35,19.35,19.35,2
VIZ15,2015-09-16 21:00,17,19.39,19.39,19.39,19.39,1
VIZ15,2015-09-16 22:00,17,19.35,19.35,19.3,19.32,3
VIZ15,2015-09-16 22:30,17,19.3,19.3,19.3,19.3,11
VIZ15,2015-09-16 23:00,17,19.33,19.35,19.25,19.27,43
VIZ15,2015-09-16 23:30,17,19.25,19.25,19.25,19.25,23
VIZ15,2015-09-17 00:00,17,19.2,19.2,19.2,19.2,1
VIZ15,2015-09-17 00:30,17,19.25,19.25,19.25,19.25,2
VIZ15,2015-09-17 01:00,17,19.25,19.27,19.25,19.25,34
VIZ15,2015-09-17 01:30,17,19.27,19.3,19.27,19.27,13
VIZ15,2015-09-17 02:00,17,19.3,19.4,19.28,19.4,38
VIZ15,2015-09-17 02:30,17,19.45,19.59,19.4,19.59,35
VIZ15,2015-09-17 03:00,17,19.55,19.57,19.53,19.55,23
VIZ15,2015-09-17 03:30,17,19.53,19.55,19.5,19.5,31
VIZ15,2015-09-17 04:00,17,19.48,19.55,19.48,19.55,142
VIZ15,2015-09-17 04:30,17,19.55,19.6,19.52,19.58,34
VIZ15,2015-09-17 05:00,17,19.57,19.57,19.55,19.55,23
VIZ15,2015-09-17 05:30,17,19.5,19.5,19.45,19.5,12
VIZ15,2015-09-17 06:00,17,19.5,19.52,19.49,19.52,7
VIZ15,2015-09-17 06:30,17,19.5,19.59,19.5,19.57,131
VIZ15,2015-09-17 07:00,17,19.55,19.55,19.5,19.55,26
VIZ15,2015-09-17 07:30,17,19.55,19.55,19.5,19.53,100
VIZ15,2015-09-17 08:00,17,19.52,19.58,19.45,19.55,590
VIZ15,2015-09-17 08:30,17,19.55,19.67,19.52,19.64,1220
VIZ15,2015-09-17 09:00,17,19.65,19.74,19.57,19.73,1294
VIZ15,2015-09-17 09:30,17,19.72,19.85,19.61,19.65,799
VIZ15,2015-09-17 10:00,17,19.6,19.62,19.28,19.4,1282
VIZ15,2015-09-17 10:30,17,19.37,19.47,19.35,19.47,472
VIZ15,2015-09-17 11:00,17,19.48,19.5,19.35,19.4,486
VIZ15,2015-09-17 11:30,17,19.38,19.44,19.3,19.3,351
VIZ15,2015-09-17 12:00,17,19.35,19.45,19.21,19.32,693
VIZ15,2015-09-17 12:30,17,19.32,19.43,19.25,19.29,1079
VIZ15,2015-09-17 13:00,17,19.2,19.68,18.95,19.24,4405
VIZ15,2015-09-17 13:30,17,19.2,19.22,18.42,18.55,5448
VIZ15,2015-09-17 14:00,17,18.55,19.37,18.45,19.03,3353
VIZ15,2015-09-17 14:30,17,19.05,19.29,18.87,19.22,3114
VIZ15,2015-09-17 15:00,17,19.2,20.05,19.2,19.96,3734
VIZ15,2015-09-17 15:30,18,19.95,20.05,19.75,19.9,200
VIZ15,2015-09-17 16:00,18,19.94,19.94,19.79,19.82,149
VIZ15,2015-09-17 16:30,18,19.9,19.92,19.87,19.92,6
VIZ15,2015-09-17 17:00,18,19.9,19.91,19.9,19.91,26
VIZ15,2015-09-17 17:30,18,19.9,19.9,19.9,19.9,36
VIZ15,2015-09-17 18:00,18,19.85,19.91,19.85,19.91,6
VIZ15,2015-09-17 19:00,18,19.9,19.9,19.9,19.9,1
VIZ15,2015-09-17 20:00,18,19.85,19.85,19.85,19.85,1
VIZ15,2015-09-17 21:00,18,19.8,19.81,19.77,19.8,6
VIZ15,2015-09-17 21:30,18,19.8,19.8,19.75,19.8,9
VIZ15,2015-09-17 22:00,18,19.77,19.8,19.75,19.75,7
VIZ15,2015-09-17 22:30,18,19.78,19.78,19.78,19.78,1
VIZ15,2015-09-17 23:00,18,19.76,19.76,19.76,19.76,1
VIZ15,2015-09-18 00:00,18,19.87,19.87,19.87,19.87,1
VIZ15,2015-09-18 00:30,18,19.81,19.82,19.77,19.77,32
VIZ15,2015-09-18 01:00,18,19.79,19.79,19.7,19.7,23
VIZ15,2015-09-18 01:30,18,19.7,19.73,19.64,19.72,100
VIZ15,2015-09-18 02:00,18,19.73,19.78,19.71,19.71,135
VIZ15,2015-09-18 02:30,18,19.72,19.8,19.7,19.77,61
VIZ15,2015-09-18 03:00,18,19.7,19.72,19.7,19.72,9
VIZ15,2015-09-18 03:30,18,19.75,19.85,19.74,19.85,75
VIZ15,2015-09-18 04:00,18,19.9,19.9,19.85,19.85,41
VIZ15,2015-09-18 04:30,18,19.79,19.95,19.78,19.95,79
VIZ15,2015-09-18 05:00,18,19.95,20.08,19.93,20.08,261
VIZ15,2015-09-18 05:30,18,20.05,20.1,20.03,20.03,40
VIZ15,2015-09-18 06:00,18,20.05,20.27,20.05,20.2,351
VIZ15,2015-09-18 06:30,18,20.2,20.22,20.1,20.22,133
VIZ15,2015-09-18 07:00,18,20.25,20.3,20.17,20.25,206
VIZ15,2015-09-18 07:30,18,20.3,20.42,20.25,20.37,631
VIZ15,2015-09-18 08:00,18,20.38,20.77,20.37,20.59,646
VIZ15,2015-09-18 08:30,18,20.59,20.65,20.3,20.45,3346
VIZ15,2015-09-18 09:00,18,20.41,20.45,20.08,20.2,1587
VIZ15,2015-09-18 09:30,18,20.2,20.43,20.17,20.35,755
VIZ15,2015-09-18 10:00,18,20.35,20.47,20.29,20.43,345
VIZ15,2015-09-18 10:30,18,20.43,20.43,20.12,20.24,699
VIZ15,2015-09-18 11:00,18,20.24,20.52,20.22,20.38,373
VIZ15,2015-09-18 11:30,18,20.37,20.5,20.21,20.26,649
VIZ15,2015-09-18 12:00,18,20.26,20.35,20,20.21,1314
VIZ15,2015-09-18 12:30,18,20.22,20.44,20.15,20.35,509
VIZ15,2015-09-18 13:00,18,20.43,20.43,20.25,20.3,561
VIZ15,2015-09-18 13:30,18,20.31,20.53,20.3,20.4,1637
VIZ15,2015-09-18 14:00,18,20.44,20.9,20.41,20.82,2325
VIZ15,2015-09-18 14:30,18,20.84,21.07,20.77,20.83,2320
VIZ15,2015-09-18 15:00,18,20.85,20.85,20.55,20.8,2373
VIZ15,2015-09-20 17:00,21,20.75,20.78,20.72,20.75,23
VIZ15,2015-09-20 17:30,21,20.75,20.75,20.73,20.75,4
VIZ15,2015-09-20 18:00,21,20.7,20.7,20.7,20.7,1
VIZ15,2015-09-20 18:30,21,20.7,20.7,20.65,20.65,6
VIZ15,2015-09-20 19:00,21,20.67,20.9,20.67,20.9,11
VIZ15,2015-09-20 19:30,21,21,21,20.95,21,7
VIZ15,2015-09-20 20:00,21,21,21.16,20.98,21.15,19
VIZ15,2015-09-20 20:30,21,21.1,21.1,21.05,21.1,6
VIZ15,2015-09-20 21:00,21,21.07,21.1,21.07,21.1,6
VIZ15,2015-09-20 21:30,21,21.05,21.1,21,21.05,22
VIZ15,2015-09-20 22:00,21,21.05,21.05,21.05,21.05,1
VIZ15,2015-09-20 23:00,21,21.03,21.03,21.03,21.03,1
VIZ15,2015-09-20 23:30,21,21,21,21,21,1
VIZ15,2015-09-21 00:00,21,20.97,20.98,20.95,20.98,9
VIZ15,2015-09-21 00:30,21,20.95,21,20.95,21,27
VIZ15,2015-09-21 01:00,21,20.9,20.9,20.9,20.9,2
VIZ15,2015-09-21 01:30,21,20.88,20.94,20.81,20.94,27
VIZ15,2015-09-21 02:00,21,20.95,20.96,20.8,20.85,32
VIZ15,2015-09-21 02:30,21,20.85,20.85,20.83,20.83,17
VIZ15,2015-09-21 03:00,21,20.85,20.9,20.76,20.76,29
VIZ15,2015-09-21 03:30,21,20.75,20.75,20.63,20.63,37
VIZ15,2015-09-21 04:00,21,20.6,20.65,20.55,20.6,54
VIZ15,2015-09-21 04:30,21,20.6,20.65,20.57,20.61,121
VIZ15,2015-09-21 05:00,21,20.57,20.66,20.57,20.61,141
VIZ15,2015-09-21 05:30,21,20.63,20.66,20.56,20.59,104
VIZ15,2015-09-21 06:00,21,20.59,20.59,20.46,20.5,196
VIZ15,2015-09-21 06:30,21,20.45,20.45,20.34,20.4,162
VIZ15,2015-09-21 07:00,21,20.4,20.45,20.37,20.42,228
VIZ15,2015-09-21 07:30,21,20.4,20.5,20.4,20.47,136
VIZ15,2015-09-21 08:00,21,20.5,20.6,20.5,20.55,623
VIZ15,2015-09-21 08:30,21,20.55,20.63,20.37,20.6,1794
VIZ15,2015-09-21 09:00,21,20.57,20.64,20.48,20.58,1580
VIZ15,2015-09-21 09:30,21,20.55,20.55,20.25,20.32,1048
VIZ15,2015-09-21 10:00,21,20.3,20.33,20.05,20.13,975
VIZ15,2015-09-21 10:30,21,20.12,20.37,20.1,20.32,995
VIZ15,2015-09-21 11:00,21,20.35,20.55,20.33,20.41,601
VIZ15,2015-09-21 11:30,21,20.46,20.75,20.45,20.6,467
VIZ15,2015-09-21 12:00,21,20.65,20.76,20.58,20.65,707
VIZ15,2015-09-21 12:30,21,20.63,20.73,20.5,20.7,513
VIZ15,2015-09-21 13:00,21,20.7,20.8,20.65,20.7,307
VIZ15,2015-09-21 13:30,21,20.75,20.8,20.37,20.4,1119
VIZ15,2015-09-21 14:00,21,20.4,20.5,20.35,20.38,806
VIZ15,2015-09-21 14:30,21,20.36,20.6,20.35,20.35,1350
VIZ15,2015-09-21 15:00,21,20.33,20.33,19.85,19.88,2611
VIZ15,2015-09-21 15:30,22,19.85,19.87,19.75,19.81,476
VIZ15,2015-09-21 16:00,22,19.9,19.9,19.9,19.9,2
VIZ15,2015-09-21 17:00,22,19.85,19.9,19.85,19.87,7
VIZ15,2015-09-21 17:30,22,19.9,19.9,19.87,19.88,7
VIZ15,2015-09-21 19:00,22,19.9,19.9,19.9,19.9,3
VIZ15,2015-09-21 19:30,22,19.9,19.9,19.9,19.9,1
VIZ15,2015-09-21 20:00,22,19.9,20.02,19.89,20.02,16
VIZ15,2015-09-21 20:30,22,20.04,20.04,20,20,3
VIZ15,2015-09-21 21:00,22,20.02,20.02,20.02,20.02,2
VIZ15,2015-09-21 22:00,22,20.05,20.05,20,20,2
VIZ15,2015-09-21 23:00,22,20.05,20.05,20,20,13
VIZ15,2015-09-21 23:30,22,19.96,20,19.96,20,2
VIZ15,2015-09-22 00:00,22,20,20,20,20,2
VIZ15,2015-09-22 00:30,22,19.98,19.98,19.98,19.98,2
VIZ15,2015-09-22 01:00,22,20,20,19.93,19.93,23
VIZ15,2015-09-22 01:30,22,19.95,20.04,19.95,20.04,21
VIZ15,2015-09-22 02:00,22,20.05,20.25,20.05,20.25,64
VIZ15,2015-09-22 02:30,22,20.2,20.45,20.2,20.45,119
VIZ15,2015-09-22 03:00,22,20.45,20.74,20.3,20.7,173
VIZ15,2015-09-22 03:30,22,20.7,20.82,20.65,20.65,222
VIZ15,2015-09-22 04:00,22,20.7,20.9,20.65,20.85,165
VIZ15,2015-09-22 04:30,22,20.84,20.92,20.7,20.89,213
VIZ15,2015-09-22 05:00,22,20.9,21.05,20.83,21.02,340
VIZ15,2015-09-22 05:30,22,21,21.05,20.8,20.85,387
VIZ15,2015-09-22 06:00,22,20.85,20.9,20.78,20.85,83
VIZ15,2015-09-22 06:30,22,20.8,20.9,20.7,20.7,89
VIZ15,2015-09-22 07:00,22,20.75,20.85,20.65,20.75,257
VIZ15,2015-09-22 07:30,22,20.75,20.85,20.7,20.77,471
VIZ15,2015-09-22 08:00,22,20.75,20.83,20.74,20.75,197
VIZ15,2015-09-22 08:30,22,20.8,20.85,20.63,20.78,2649
VIZ15,2015-09-22 09:00,22,20.75,20.9,20.64,20.83,821
VIZ15,2015-09-22 09:30,22,20.85,21.1,20.85,21,1017
VIZ15,2015-09-22 10:00,22,21,21.05,20.9,21.02,484
VIZ15,2015-09-22 10:30,22,21,21.05,20.9,20.99,421
VIZ15,2015-09-22 11:00,22,21.03,21.17,20.98,21.05,547
VIZ15,2015-09-22 11:30,22,21.05,21.2,21.02,21.13,559
VIZ15,2015-09-22 12:00,22,21.14,21.28,21.08,21.25,742
VIZ15,2015-09-22 12:30,22,21.25,21.28,21.1,21.15,898
VIZ15,2015-09-22 13:00,22,21.17,21.48,21.17,21.39,1108
VIZ15,2015-09-22 13:30,22,21.4,21.45,21.26,21.35,1696
VIZ15,2015-09-22 14:00,22,21.35,21.5,21.05,21.12,2500
VIZ15,2015-09-22 14:30,22,21.1,21.14,20.76,20.8,4805
VIZ15,2015-09-22 15:00,22,20.8,20.93,20.7,20.9,2098
VIZ15,2015-09-22 15:30,23,20.9,20.95,20.89,20.9,24
VIZ15,2015-09-22 16:00,23,20.95,20.95,20.93,20.95,41
VIZ15,2015-09-22 16:30,23,21,21,21,21,1
VIZ15,2015-09-22 17:00,23,21.01,21.01,21.01,21.01,1
VIZ15,2015-09-22 17:30,23,21.02,21.02,21.01,21.01,2
VIZ15,2015-09-22 18:30,23,21,21,21,21,1
VIZ15,2015-09-22 19:00,23,20.95,20.95,20.95,20.95,3
VIZ15,2015-09-22 20:30,23,21,21.55,21,21.5,232
VIZ15,2015-09-22 21:00,23,21.5,21.55,21.3,21.4,43
VIZ15,2015-09-22 21:30,23,21.45,21.5,21.3,21.3,18
VIZ15,2015-09-22 22:00,23,21.39,21.44,21.35,21.37,9
VIZ15,2015-09-22 22:30,23,21.35,21.4,21.33,21.33,10
VIZ15,2015-09-22 23:00,23,21.35,21.39,21.35,21.39,5
VIZ15,2015-09-22 23:30,23,21.45,21.45,21.45,21.45,3
VIZ15,2015-09-23 00:00,23,21.49,21.5,21.49,21.5,5
VIZ15,2015-09-23 00:30,23,21.4,21.4,21.37,21.37,6
VIZ15,2015-09-23 01:00,23,21.4,21.4,21.06,21.06,47
VIZ15,2015-09-23 01:30,23,21.15,21.15,21.09,21.1,19
VIZ15,2015-09-23 02:00,23,21.08,21.11,21,21.05,82
VIZ15,2015-09-23 02:30,23,21.05,21.07,20.96,20.96,48
VIZ15,2015-09-23 03:00,23,21.03,21.05,20.88,21,40
VIZ15,2015-09-23 03:30,23,20.95,20.95,20.65,20.7,245
VIZ15,2015-09-23 04:00,23,20.7,20.78,20.7,20.78,39
VIZ15,2015-09-23 04:30,23,20.75,20.8,20.74,20.75,21
VIZ15,2015-09-23 05:00,23,20.85,20.85,20.84,20.85,15
VIZ15,2015-09-23 05:30,23,20.85,20.87,20.74,20.74,39
VIZ15,2015-09-23 06:00,23,20.7,20.73,20.63,20.65,137
VIZ15,2015-09-23 06:30,23,20.66,20.94,20.66,20.9,185
VIZ15,2015-09-23 07:00,23,20.92,20.97,20.75,20.8,240
VIZ15,2015-09-23 07:30,23,20.82,20.89,20.7,20.73,236
VIZ15,2015-09-23 08:00,23,20.7,20.97,20.65,20.8,599
VIZ15,2015-09-23 08:30,23,20.8,20.95,20.7,20.8,1323
VIZ15,2015-09-23 09:00,23,20.8,20.86,20.65,20.69,507
VIZ15,2015-09-23 09:30,23,20.68,20.68,20.42,20.47,1231
VIZ15,2015-09-23 10:00,23,20.45,20.83,20.45,20.8,926
VIZ15,2015-09-23 10:30,23,20.75,20.94,20.7,20.8,427
VIZ15,2015-09-23 11:00,23,20.85,20.94,20.8,20.8,358
VIZ15,2015-09-23 11:30,23,20.8,20.87,20.6,20.63,934
VIZ15,2015-09-23 12:00,23,20.63,20.66,20.45,20.65,1195
VIZ15,2015-09-23 12:30,23,20.6,20.64,20.35,20.45,751
VIZ15,2015-09-23 13:00,23,20.45,20.5,20.29,20.45,800
VIZ15,2015-09-23 13:30,23,20.45,20.62,20.37,20.55,770
VIZ15,2015-09-23 14:00,23,20.55,20.61,20.45,20.5,794
VIZ15,2015-09-23 14:30,23,20.47,20.54,20.33,20.48,1803
VIZ15,2015-09-23 15:00,23,20.45,20.55,20.35,20.5,1530
VIZ15,2015-09-23 15:30,24,20.5,20.5,20.45,20.45,25
VIZ15,2015-09-23 16:00,24,20.45,20.45,20.45,20.45,2
VIZ15,2015-09-23 18:30,24,20.5,20.5,20.5,20.5,1
VIZ15,2015-09-23 19:00,24,20.45,20.45,20.43,20.44,12
VIZ15,2015-09-23 19:30,24,20.5,20.6,20.5,20.6,15
VIZ15,2015-09-23 20:00,24,20.55,20.55,20.52,20.52,3
VIZ15,2015-09-23 20:30,24,20.45,20.48,20.45,20.48,13
VIZ15,2015-09-23 21:00,24,20.5,20.76,20.5,20.75,45
VIZ15,2015-09-23 21:30,24,20.7,20.75,20.66,20.66,4
VIZ15,2015-09-23 22:00,24,20.74,20.8,20.74,20.77,22
VIZ15,2015-09-23 22:30,24,20.73,20.73,20.65,20.7,68
VIZ15,2015-09-23 23:00,24,20.65,20.65,20.6,20.6,5
VIZ15,2015-09-23 23:30,24,20.64,20.68,20.6,20.61,21
VIZ15,2015-09-24 00:00,24,20.6,20.62,20.52,20.58,107
VIZ15,2015-09-24 00:30,24,20.65,20.68,20.65,20.68,13
VIZ15,2015-09-24 01:00,24,20.65,20.65,20.63,20.65,6
VIZ15,2015-09-24 01:30,24,20.6,20.6,20.6,20.6,1
VIZ15,2015-09-24 02:00,24,20.6,20.71,20.55,20.7,102
VIZ15,2015-09-24 02:30,24,20.75,20.75,20.65,20.68,27
VIZ15,2015-09-24 03:00,24,20.55,20.55,20.3,20.4,162
VIZ15,2015-09-24 03:30,24,20.4,20.53,20.4,20.52,53
VIZ15,2015-09-24 04:00,24,20.5,20.65,20.47,20.62,36
VIZ15,2015-09-24 04:30,24,20.65,20.75,20.57,20.65,17
VIZ15,2015-09-24 05:00,24,20.6,20.8,20.57,20.77,60
VIZ15,2015-09-24 05:30,24,20.8,20.99,20.78,20.9,145
VIZ15,2015-09-24 06:00,24,20.95,21.08,20.92,21.04,298
VIZ15,2015-09-24 06:30,24,21,21,20.93,21,68
VIZ15,2015-09-24 07:00,24,20.97,21,20.95,20.99,108
VIZ15,2015-09-24 07:30,24,20.98,21.12,20.9,20.97,716
VIZ15,2015-09-24 08:00,24,21,21.08,20.98,21.04,307
VIZ15,2015-09-24 08:30,24,21,21.35,20.95,21.3,2631
VIZ15,2015-09-24 09:00,24,21.3,21.49,21.17,21.45,1260
VIZ15,2015-09-24 09:30,24,21.45,21.7,21.32,21.7,1430
VIZ15,2015-09-24 10:00,24,21.7,21.85,21.48,21.55,1046
VIZ15,2015-09-24 10:30,24,21.55,21.58,21.4,21.47,414
VIZ15,2015-09-24 11:00,24,21.5,21.55,21.32,21.37,459
VIZ15,2015-09-24 11:30,24,21.38,21.6,21.29,21.6,956
VIZ15,2015-09-24 12:00,24,21.6,21.66,21.45,21.58,315
VIZ15,2015-09-24 12:30,24,21.55,21.6,21.4,21.5,370
VIZ15,2015-09-24 13:00,24,21.51,21.52,21.17,21.25,475
VIZ15,2015-09-24 13:30,24,21.2,21.27,20.73,20.84,1079
VIZ15,2015-09-24 14:00,24,20.85,21.12,20.76,20.85,1361
VIZ15,2015-09-24 14:30,24,20.9,21.07,20.8,20.85,1368
VIZ15,2015-09-24 15:00,24,20.85,21.15,20.81,20.97,1726
VIZ15,2015-09-24 15:30,25,20.93,21,20.92,21,5
VIZ15,2015-09-24 16:00,25,21.03,21.05,21.01,21.05,15
VIZ15,2015-09-24 16:30,25,20.9,20.99,20.9,20.99,6
VIZ15,2015-09-24 17:00,25,20.98,21.05,20.95,21.05,4
VIZ15,2015-09-24 17:30,25,20.95,20.95,20.85,20.9,22
VIZ15,2015-09-24 18:00,25,20.89,20.95,20.85,20.9,20
VIZ15,2015-09-24 18:30,25,20.79,20.8,20.78,20.8,13
VIZ15,2015-09-24 19:00,25,20.8,20.8,20.7,20.75,12
VIZ15,2015-09-24 19:30,25,20.8,20.8,20.79,20.79,2
VIZ15,2015-09-24 20:00,25,20.85,20.85,20.85,20.85,4
VIZ15,2015-09-24 20:30,25,20.93,20.97,20.93,20.95,6
VIZ15,2015-09-24 21:00,25,21.03,21.03,20.85,20.85,4
VIZ15,2015-09-24 21:30,25,20.9,20.9,20.9,20.9,1
VIZ15,2015-09-24 22:00,25,20.85,20.85,20.85,20.85,1
VIZ15,2015-09-24 23:00,25,20.85,20.85,20.85,20.85,1
VIZ15,2015-09-24 23:30,25,20.81,20.81,20.81,20.81,1
VIZ15,2015-09-25 00:00,25,20.75,20.79,20.72,20.75,7
VIZ15,2015-09-25 00:30,25,20.7,20.7,20.7,20.7,1
VIZ15,2015-09-25 01:00,25,20.64,20.67,20.53,20.53,26
VIZ15,2015-09-25 01:30,25,20.59,20.67,20.55,20.65,49
VIZ15,2015-09-25 02:00,25,20.6,20.71,20.6,20.6,53
VIZ15,2015-09-25 02:30,25,20.54,20.55,20.43,20.55,57
VIZ15,2015-09-25 03:00,25,20.5,20.51,20.3,20.32,44
VIZ15,2015-09-25 03:30,25,20.4,20.4,20,20.13,390
VIZ15,2015-09-25 04:00,25,20.15,20.19,20.05,20.13,121
VIZ15,2015-09-25 04:30,25,20.15,20.15,20.05,20.15,45
VIZ15,2015-09-25 05:00,25,20.15,20.25,20.1,20.24,32
VIZ15,2015-09-25 05:30,25,20.2,20.3,20.2,20.28,56
VIZ15,2015-09-25 06:00,25,20.29,20.39,20.25,20.25,56
VIZ15,2015-09-25 06:30,25,20.25,20.3,20.1,20.17,267
VIZ15,2015-09-25 07:00,25,20.16,20.25,20.15,20.2,130
VIZ15,2015-09-25 07:30,25,20.22,20.33,20.18,20.27,323
VIZ15,2015-09-25 08:00,25,20.25,20.42,20.25,20.3,242
VIZ15,2015-09-25 08:30,25,20.3,20.58,20.25,20.44,1344
VIZ15,2015-09-25 09:00,25,20.37,20.63,20.37,20.56,881
VIZ15,2015-09-25 09:30,25,20.58,20.66,20.35,20.37,1083
VIZ15,2015-09-25 10:00,25,20.37,20.46,20.3,20.35,621
VIZ15,2015-09-25 10:30,25,20.4,20.57,20.4,20.48,450
VIZ15,2015-09-25 11:00,25,20.5,20.77,20.5,20.68,347
VIZ15,2015-09-25 11:30,25,20.66,20.66,20.52,20.55,138
VIZ15,2015-09-25 12:00,25,20.5,20.53,20.36,20.47,412
VIZ15,2015-09-25 12:30,25,20.47,20.6,20.47,20.55,302
VIZ15,2015-09-25 13:00,25,20.5,20.86,20.5,20.86,730
VIZ15,2015-09-25 13:30,25,20.85,21.3,20.82,21.1,964
VIZ15,2015-09-25 14:00,25,21.15,21.57,21.1,21.35,1585
VIZ15,2015-09-25 14:30,25,21.39,21.4,21.17,21.26,1270
VIZ15,2015-09-25 15:00,25,21.3,21.45,21.16,21.4,1589
VIZ15,2015-09-27 17:00,28,21.4,21.4,21.35,21.38,24
VIZ15,2015-09-27 17:30,28,21.42,21.65,21.42,21.65,11
VIZ15,2015-09-27 18:00,28,21.4,21.48,21.4,21.48,4
VIZ15,2015-09-27 18:30,28,21.4,21.6,21.4,21.55,64
VIZ15,2015-09-27 19:00,28,21.5,21.65,21.4,21.6,121
VIZ15,2015-09-27 19:30,28,21.58,21.58,21.53,21.55,3
VIZ15,2015-09-27 20:00,28,21.5,21.57,21.5,21.55,8
VIZ15,2015-09-27 20:30,28,21.5,21.5,21.45,21.45,6
VIZ15,2015-09-27 21:00,28,21.45,21.52,21.45,21.5,7
VIZ15,2015-09-27 22:00,28,21.5,21.5,21.5,21.5,6
VIZ15,2015-09-27 22:30,28,21.5,21.5,21.35,21.35,6
VIZ15,2015-09-27 23:00,28,21.35,21.35,21.3,21.3,6
VIZ15,2015-09-27 23:30,28,21.37,21.37,21.37,21.37,1
VIZ15,2015-09-28 00:00,28,21.3,21.31,21.25,21.27,15
VIZ15,2015-09-28 00:30,28,21.27,21.4,21.24,21.4,15
VIZ15,2015-09-28 01:00,28,21.3,21.3,21.1,21.1,68
VIZ15,2015-09-28 01:30,28,21.07,21.13,21.06,21.1,18
VIZ15,2015-09-28 02:00,28,21.1,21.2,21.05,21.15,35
VIZ15,2015-09-28 02:30,28,21.15,21.2,21.04,21.15,31
VIZ15,2015-09-28 03:00,28,21.15,21.21,21.15,21.2,13
VIZ15,2015-09-28 03:30,28,21.22,21.4,21.22,21.4,15
VIZ15,2015-09-28 04:00,28,21.35,21.5,21.35,21.5,5
VIZ15,2015-09-28 04:30,28,21.5,21.65,21.5,21.65,81
VIZ15,2015-09-28 05:00,28,21.65,21.75,21.62,21.75,49
VIZ15,2015-09-28 05:30,28,21.75,21.84,21.75,21.82,41
VIZ15,2015-09-28 06:00,28,21.8,21.82,21.62,21.65,120
VIZ15,2015-09-28 06:30,28,21.65,21.9,21.63,21.85,178
VIZ15,2015-09-28 07:00,28,21.84,21.98,21.8,21.95,229
VIZ15,2015-09-28 07:30,28,21.95,21.95,21.78,21.83,234
VIZ15,2015-09-28 08:00,28,21.85,21.93,21.74,21.85,338
VIZ15,2015-09-28 08:30,28,21.8,22.03,21.7,22.03,2033
VIZ15,2015-09-28 09:00,28,22.05,22.24,21.93,22.1,1866
VIZ15,2015-09-28 09:30,28,22.1,22.25,22.08,22.08,478
VIZ15,2015-09-28 10:00,28,22.09,22.27,21.98,22.25,760
VIZ15,2015-09-28 10:30,28,22.22,22.34,22.2,22.28,550
VIZ15,2015-09-28 11:00,28,22.3,22.5,22.3,22.4,713
VIZ15,2015-09-28 11:30,28,22.44,22.48,22.31,22.39,814
VIZ15,2015-09-28 12:00,28,22.39,22.43,22.25,22.35,728
VIZ15,2015-09-28 12:30,28,22.35,22.45,22.2,22.45,603
VIZ15,2015-09-28 13:00,28,22.45,22.66,22.4,22.49,996
VIZ15,2015-09-28 13:30,28,22.5,22.54,22.33,22.45,857
VIZ15,2015-09-28 14:00,28,22.45,22.55,22.3,22.41,754
VIZ15,2015-09-28 14:30,28,22.4,22.43,22.02,22.15,1534
VIZ15,2015-09-28 15:00,28,22.15,22.25,22.03,22.15,2908
VIZ15,2015-09-28 15:30,29,22.2,22.24,22.2,22.2,19
VIZ15,2015-09-28 16:00,29,22.15,22.15,22.15,22.15,62
VIZ15,2015-09-28 16:30,29,22.15,22.18,22.15,22.18,2
VIZ15,2015-09-28 17:00,29,22.2,22.21,22.15,22.15,59
VIZ15,2015-09-28 17:30,29,22.15,22.2,22.15,22.18,16
VIZ15,2015-09-28 18:00,29,22.2,22.2,22.2,22.2,1
VIZ15,2015-09-28 18:30,29,22.15,22.17,22.13,22.15,19
VIZ15,2015-09-28 19:00,29,22.15,22.25,22.15,22.25,11
VIZ15,2015-09-28 19:30,29,22.2,22.2,22.2,22.2,1
VIZ15,2015-09-28 20:00,29,22.32,22.45,22.32,22.45,17
VIZ15,2015-09-28 20:30,29,22.4,22.4,22.25,22.29,5
VIZ15,2015-09-28 21:00,29,22.3,22.3,22.25,22.25,2
VIZ15,2015-09-28 22:30,29,22.34,22.34,22.34,22.34,5
VIZ15,2015-09-28 23:00,29,22.35,22.35,22.35,22.35,2
VIZ15,2015-09-28 23:30,29,22.3,22.3,22.3,22.3,1
VIZ15,2015-09-29 00:00,29,22.35,22.35,22.35,22.35,1
VIZ15,2015-09-29 00:30,29,22.4,22.4,22.4,22.4,2
VIZ15,2015-09-29 01:00,29,22.47,22.6,22.47,22.55,42
VIZ15,2015-09-29 01:30,29,22.61,22.65,22.43,22.43,137
VIZ15,2015-09-29 02:00,29,22.4,22.45,22.1,22.1,54
VIZ15,2015-09-29 02:30,29,22.1,22.25,22.1,22.2,49
VIZ15,2015-09-29 03:00,29,22.15,22.17,22,22.1,116
VIZ15,2015-09-29 03:30,29,22.05,22.05,21.7,21.86,259
VIZ15,2015-09-29 04:00,29,21.85,22,21.85,22,25
VIZ15,2015-09-29 04:30,29,21.99,22.04,21.95,22.04,20
VIZ15,2015-09-29 05:00,29,21.95,22,21.9,21.95,24
VIZ15,2015-09-29 05:30,29,21.95,21.97,21.88,21.9,25
VIZ15,2015-09-29 06:00,29,21.9,21.97,21.88,21.96,66
VIZ15,2015-09-29 06:30,29,21.95,22,21.94,21.95,57
VIZ15,2015-09-29 07:00,29,21.95,21.95,21.83,21.83,140
VIZ15,2015-09-29 07:30,29,21.85,21.86,21.7,21.75,372
VIZ15,2015-09-29 08:00,29,21.8,22,21.8,22,568
VIZ15,2015-09-29 08:30,29,22,22.53,21.92,22,3784
VIZ15,2015-09-29 09:00,29,22,22.17,21.73,21.75,2441
VIZ15,2015-09-29 09:30,29,21.74,21.94,21.62,21.83,2589
VIZ15,2015-09-29 10:00,29,21.83,22.19,21.8,22.05,956
VIZ15,2015-09-29 10:30,29,22.15,22.28,22.05,22.24,725
VIZ15,2015-09-29 11:00,29,22.25,22.4,22.19,22.27,1130
VIZ15,2015-09-29 11:30,29,22.25,22.52,22.22,22.5,834
VIZ15,2015-09-29 12:00,29,22.5,22.5,22.07,22.1,624
VIZ15,2015-09-29 12:30,29,22.1,22.27,22.04,22.12,491
VIZ15,2015-09-29 13:00,29,22.13,22.3,21.95,22,584
VIZ15,2015-09-29 13:30,29,22,22.35,22,22.35,580
VIZ15,2015-09-29 14:00,29,22.4,22.55,22.33,22.5,1360
VIZ15,2015-09-29 14:30,29,22.5,22.55,22.17,22.25,2156
VIZ15,2015-09-29 15:00,29,22.25,22.25,22.05,22.25,1313
VIZ15,2015-09-29 15:30,30,22.25,22.25,22.25,22.25,4
VIZ15,2015-09-29 16:00,30,22.26,22.26,22.25,22.25,4
VIZ15,2015-09-29 16:30,30,22.23,22.25,22.23,22.25,20
VIZ15,2015-09-29 17:30,30,22.25,22.25,22.25,22.25,1
VIZ15,2015-09-29 18:00,30,22.3,22.3,22.3,22.3,5
VIZ15,2015-09-29 18:30,30,22.26,22.26,22.23,22.23,5
VIZ15,2015-09-29 19:00,30,22.3,22.3,22.25,22.25,2
VIZ15,2015-09-29 19:30,30,22.19,22.19,22.12,22.13,17
VIZ15,2015-09-29 20:00,30,22.12,22.12,21.97,22,29
VIZ15,2015-09-29 20:30,30,22,22,22,22,1
VIZ15,2015-09-29 21:00,30,22,22.03,21.98,22.03,21
VIZ15,2015-09-29 21:30,30,21.95,21.95,21.91,21.91,5
VIZ15,2015-09-29 22:00,30,21.89,21.89,21.83,21.87,9
VIZ15,2015-09-29 22:30,30,21.9,21.9,21.85,21.85,15
VIZ15,2015-09-29 23:00,30,21.9,21.92,21.9,21.92,2
VIZ15,2015-09-29 23:30,30,21.85,21.86,21.83,21.83,11
VIZ15,2015-09-30 00:00,30,21.77,21.78,21.7,21.73,64
VIZ15,2015-09-30 00:30,30,21.73,21.74,21.73,21.74,3
VIZ15,2015-09-30 01:00,30,21.71,21.72,21.65,21.65,55
VIZ15,2015-09-30 01:30,30,21.69,21.7,21.64,21.64,38
VIZ15,2015-09-30 02:00,30,21.7,21.7,21.6,21.6,54
VIZ15,2015-09-30 02:30,30,21.61,21.75,21.6,21.74,16
VIZ15,2015-09-30 03:00,30,21.72,21.74,21.65,21.65,66
VIZ15,2015-09-30 03:30,30,21.7,21.71,21.6,21.6,60
VIZ15,2015-09-30 04:00,30,21.6,21.61,21.45,21.55,108
VIZ15,2015-09-30 04:30,30,21.54,21.55,21.48,21.5,30
VIZ15,2015-09-30 05:00,30,21.5,21.55,21.5,21.5,21
VIZ15,2015-09-30 05:30,30,21.48,21.51,21.48,21.5,82
VIZ15,2015-09-30 06:00,30,21.47,21.53,21.45,21.48,116
VIZ15,2015-09-30 06:30,30,21.5,21.55,21.5,21.55,47
VIZ15,2015-09-30 07:00,30,21.59,21.63,21.55,21.62,161
VIZ15,2015-09-30 07:30,30,21.65,21.68,21.65,21.65,26
VIZ15,2015-09-30 08:00,30,21.65,21.7,21.6,21.64,160
VIZ15,2015-09-30 08:30,30,21.65,21.81,21.52,21.78,2497
VIZ15,2015-09-30 09:00,30,21.73,21.8,21.58,21.65,637
VIZ15,2015-09-30 09:30,30,21.65,21.82,21.63,21.79,1124
VIZ15,2015-09-30 10:00,30,21.75,21.82,21.69,21.75,724
VIZ15,2015-09-30 10:30,30,21.75,21.88,21.7,21.8,960
VIZ15,2015-09-30 11:00,30,21.78,21.98,21.78,21.88,358
VIZ15,2015-09-30 11:30,30,21.88,22.13,21.83,22,1402
VIZ15,2015-09-30 12:00,30,22,22.03,21.9,21.9,1297
VIZ15,2015-09-30 12:30,30,21.9,22,21.9,21.97,395
VIZ15,2015-09-30 13:00,30,21.98,22.08,21.93,21.98,728
VIZ15,2015-09-30 13:30,30,21.97,22.09,21.87,21.88,583
VIZ15,2015-09-30 14:00,30,21.88,22.02,21.79,21.8,994
VIZ15,2015-09-30 14:30,30,21.85,21.85,21.55,21.6,1145
VIZ15,2015-09-30 15:00,30,21.6,21.8,21.6,21.78,1054
VIZ15,2015-09-30 15:30,1,21.75,21.81,21.75,21.8,127
VIZ15,2015-09-30 16:00,1,21.8,21.8,21.79,21.79,3
VIZ15,2015-09-30 17:00,1,21.8,21.8,21.8,21.8,2
VIZ15,2015-09-30 17:30,1,21.8,21.8,21.8,21.8,1
VIZ15,2015-09-30 18:00,1,21.8,21.8,21.79,21.79,4
VIZ15,2015-09-30 18:30,1,21.75,21.8,21.75,21.8,2
VIZ15,2015-09-30 19:00,1,21.75,21.75,21.7,21.7,30
VIZ15,2015-09-30 19:30,1,21.75,21.75,21.7,21.7,10
VIZ15,2015-09-30 20:00,1,21.7,21.7,21.68,21.68,2
VIZ15,2015-09-30 20:30,1,21.63,21.66,21.53,21.53,37
VIZ15,2015-09-30 21:00,1,21.51,21.51,21.27,21.29,79
VIZ15,2015-09-30 21:30,1,21.25,21.3,21.21,21.24,25
VIZ15,2015-09-30 22:00,1,21.25,21.25,21.15,21.15,24
VIZ15,2015-09-30 22:30,1,21.15,21.2,21.15,21.2,2
VIZ15,2015-09-30 23:30,1,21.15,21.15,21.15,21.15,2
VIZ15,2015-10-01 00:00,1,21.2,21.2,21.12,21.15,8
VIZ15,2015-10-01 00:30,1,21.15,21.15,21.15,21.15,4
VIZ15,2015-10-01 01:00,1,21.2,21.23,21.2,21.23,3
VIZ15,2015-10-01 01:30,1,21.15,21.17,21.11,21.15,32
VIZ15,2015-10-01 02:00,1,21.15,21.22,21.13,21.2,68
VIZ15,2015-10-01 02:30,1,21.15,21.15,21.1,21.13,40
VIZ15,2015-10-01 03:00,1,21.15,21.35,21.12,21.35,39
VIZ15,2015-10-01 03:30,1,21.3,21.3,21.25,21.28,22
VIZ15,2015-10-01 04:00,1,21.25,21.29,21.22,21.22,32
VIZ15,2015-10-01 05:00,1,21.3,21.37,21.29,21.37,13
VIZ15,2015-10-01 05:30,1,21.35,21.4,21.32,21.35,17
VIZ15,2015-10-01 06:00,1,21.35,21.5,21.35,21.5,91
VIZ15,2015-10-01 06:30,1,21.55,21.65,21.55,21.6,47
VIZ15,2015-10-01 07:00,1,21.64,21.76,21.63,21.7,117
VIZ15,2015-10-01 07:30,1,21.7,21.82,21.65,21.75,152
VIZ15,2015-10-01 08:00,1,21.75,21.84,21.7,21.7,358
VIZ15,2015-10-01 08:30,1,21.7,21.95,21.63,21.93,1315
VIZ15,2015-10-01 09:00,1,21.9,22.03,21.73,21.8,1307
VIZ15,2015-10-01 09:30,1,21.8,21.92,21.72,21.9,2096
VIZ15,2015-10-01 10:00,1,21.9,21.95,21.8,21.87,512
VIZ15,2015-10-01 10:30,1,21.85,22.05,21.78,21.93,774
VIZ15,2015-10-01 11:00,1,21.95,22.1,21.78,21.8,1011
VIZ15,2015-10-01 11:30,1,21.82,21.85,21.73,21.75,357
VIZ15,2015-10-01 12:00,1,21.8,21.87,21.76,21.82,861
VIZ15,2015-10-01 12:30,1,21.78,21.82,21.67,21.7,1702
VIZ15,2015-10-01 13:00,1,21.72,21.72,21.55,21.65,563
VIZ15,2015-10-01 13:30,1,21.64,21.78,21.57,21.65,569
VIZ15,2015-10-01 14:00,1,21.6,21.66,21.52,21.63,527
VIZ15,2015-10-01 14:30,1,21.65,21.78,21.45,21.48,718
VIZ15,2015-10-01 15:00,1,21.47,21.49,21.2,21.2,1846
VIZ15,2015-10-01 15:30,2,21.25,21.28,21.25,21.28,79
VIZ15,2015-10-01 16:00,2,21.25,21.25,21.25,21.25,1
VIZ15,2015-10-01 16:30,2,21.2,21.28,21.2,21.28,3
VIZ15,2015-10-01 17:00,2,21.25,21.31,21.25,21.31,5
VIZ15,2015-10-01 18:00,2,21.3,21.3,21.3,21.3,1
VIZ15,2015-10-01 18:30,2,21.3,21.3,21.21,21.24,6
VIZ15,2015-10-01 19:00,2,21.3,21.3,21.12,21.17,18
VIZ15,2015-10-01 20:00,2,21.22,21.22,21.22,21.22,1
VIZ15,2015-10-01 21:30,2,21.18,21.18,21.18,21.18,1
VIZ15,2015-10-01 22:00,2,21.25,21.25,21.25,21.25,1
VIZ15,2015-10-01 22:30,2,21.26,21.26,21.26,21.26,1
VIZ15,2015-10-01 23:30,2,21.35,21.35,21.35,21.35,2
VIZ15,2015-10-02 00:00,2,21.35,21.35,21.25,21.25,2
VIZ15,2015-10-02 01:00,2,21.25,21.25,21.25,21.25,1
VIZ15,2015-10-02 01:30,2,21.22,21.22,21.15,21.2,5
VIZ15,2015-10-02 02:00,2,21.2,21.2,21.17,21.17,21
VIZ15,2015-10-02 02:30,2,21.2,21.3,21.15,21.29,150
VIZ15,2015-10-02 03:00,2,21.33,21.35,21.2,21.25,64
VIZ15,2015-10-02 04:00,2,21.2,21.2,21.2,21.2,5
VIZ15,2015-10-02 04:30,2,21.2,21.22,21.18,21.2,19
VIZ15,2015-10-02 05:00,2,21.15,21.17,21.15,21.17,2
VIZ15,2015-10-02 05:30,2,21.18,21.18,21.11,21.11,45
VIZ15,2015-10-02 06:00,2,21.11,21.15,21.1,21.15,34
VIZ15,2015-10-02 06:30,2,21.15,21.19,21.1,21.1,99
VIZ15,2015-10-02 07:00,2,21.05,21.16,21.02,21.05,173
VIZ15,2015-10-02 07:30,2,21.08,21.9,21.08,21.87,988
VIZ15,2015-10-02 08:00,2,21.86,22.05,21.82,21.96,611
VIZ15,2015-10-02 08:30,2,22,22.09,21.75,21.82,1333
VIZ15,2015-10-02 09:00,2,21.82,21.95,21.73,21.85,937
VIZ15,2015-10-02 09:30,2,21.9,21.93,21.53,21.58,973
VIZ15,2015-10-02 10:00,2,21.58,21.69,21.47,21.65,1004
VIZ15,2015-10-02 10:30,2,21.63,21.73,21.58,21.65,429
VIZ15,2015-10-02 11:00,2,21.67,21.73,21.5,21.55,359
VIZ15,2015-10-02 11:30,2,21.5,21.5,21.35,21.4,498
VIZ15,2015-10-02 12:00,2,21.4,21.4,21.16,21.23,1235
VIZ15,2015-10-02 12:30,2,21.2,21.35,21.19,21.35,259
VIZ15,2015-10-02 13:00,2,21.33,21.35,21.05,21.08,697
VIZ15,2015-10-02 13:30,2,21.05,21.05,20.93,21,609
VIZ15,2015-10-02 14:00,2,21.02,21.02,20.78,20.82,889
VIZ15,2015-10-02 14:30,2,20.8,20.84,20.62,20.63,1447
VIZ15,2015-10-02 15:00,2,20.64,20.7,20.4,20.44,1807
VIZ15,2015-10-04 17:00,5,20.5,20.6,20.5,20.6,164
VIZ15,2015-10-04 17:30,5,20.6,20.65,20.55,20.65,16
VIZ15,2015-10-04 18:00,5,20.6,20.6,20.6,20.6,1
VIZ15,2015-10-04 18:30,5,20.58,20.6,20.5,20.52,162
VIZ15,2015-10-04 19:00,5,20.5,20.55,20.46,20.5,75
VIZ15,2015-10-04 20:00,5,20.55,20.55,20.55,20.55,1
VIZ15,2015-10-04 20:30,5,20.55,20.55,20.55,20.55,2
VIZ15,2015-10-04 21:00,5,20.53,20.53,20.53,20.53,2
VIZ15,2015-10-04 21:30,5,20.55,20.55,20.52,20.52,3
VIZ15,2015-10-04 22:30,5,20.5,20.51,20.45,20.46,4
VIZ15,2015-10-04 23:00,5,20.45,20.47,20.45,20.46,4
VIZ15,2015-10-04 23:30,5,20.47,20.47,20.4,20.4,21
VIZ15,2015-10-05 00:00,5,20.45,20.5,20.45,20.5,4
VIZ15,2015-10-05 00:30,5,20.5,20.55,20.5,20.55,4
VIZ15,2015-10-05 01:00,5,20.55,20.56,20.55,20.56,8
VIZ15,2015-10-05 01:30,5,20.53,20.53,20.53,20.53,1
VIZ15,2015-10-05 02:00,5,20.55,20.65,20.55,20.55,52
VIZ15,2015-10-05 02:30,5,20.55,20.55,20.47,20.47,14
VIZ15,2015-10-05 03:00,5,20.45,20.5,20.45,20.48,17
VIZ15,2015-10-05 03:30,5,20.5,20.5,20.5,20.5,2
VIZ15,2015-10-05 04:00,5,20.47,20.5,20.47,20.48,6
VIZ15,2015-10-05 04:30,5,20.5,20.5,20.4,20.4,65
VIZ15,2015-10-05 05:00,5,20.38,20.4,20.35,20.35,31
VIZ15,2015-10-05 05:30,5,20.35,20.35,20.35,20.35,16
VIZ15,2015-10-05 06:00,5,20.35,20.35,20.23,20.25,59
VIZ15,2015-10-05 06:30,5,20.25,20.3,20.25,20.3,12
VIZ15,2015-10-05 07:00,5,20.26,20.39,20.19,20.3,312
VIZ15,2015-10-05 07:30,5,20.3,20.35,20.22,20.3,314
VIZ15,2015-10-05 08:00,5,20.25,20.3,20.19,20.25,189
VIZ15,2015-10-05 08:30,5,20.2,20.28,20.05,20.13,1262
VIZ15,2015-10-05 09:00,5,20.13,20.25,20.1,20.15,1094
VIZ15,2015-10-05 09:30,5,20.15,20.28,20.15,20.25,551
VIZ15,2015-10-05 10:00,5,20.25,20.25,20.12,20.2,929
VIZ15,2015-10-05 10:30,5,20.16,20.19,20.07,20.09,772
VIZ15,2015-10-05 11:00,5,20.09,20.1,19.91,19.93,1449
VIZ15,2015-10-05 11:30,5,19.9,20.02,19.88,20,1250
VIZ15,2015-10-05 12:00,5,20,20.01,19.88,19.9,294
VIZ15,2015-10-05 12:30,5,19.95,20.05,19.93,19.95,401
VIZ15,2015-10-05 13:00,5,19.95,20,19.9,19.9,170
VIZ15,2015-10-05 13:30,5,19.88,19.88,19.7,19.73,2550
VIZ15,2015-10-05 14:00,5,19.75,19.75,19.58,19.6,2890
VIZ15,2015-10-05 14:30,5,19.65,19.65,19.48,19.6,1599
VIZ15,2015-10-05 15:00,5,19.6,19.65,19.5,19.5,2573
VIZ15,2015-10-05 15:30,6,19.55,19.55,19.5,19.53,171
VIZ15,2015-10-05 16:00,6,19.51,19.56,19.51,19.56,41
VIZ15,2015-10-05 16:30,6,19.55,19.6,19.5,19.5,25
VIZ15,2015-10-05 17:00,6,19.55,19.65,19.55,19.6,37
VIZ15,2015-10-05 17:30,6,19.65,19.65,19.64,19.64,5
VIZ15,2015-10-05 18:00,6,19.65,19.65,19.63,19.65,11
VIZ15,2015-10-05 18:30,6,19.6,19.6,19.52,19.52,36
VIZ15,2015-10-05 19:00,6,19.55,19.55,19.55,19.55,19
VIZ15,2015-10-05 20:00,6,19.55,19.55,19.55,19.55,1
VIZ15,2015-10-05 20:30,6,19.59,19.68,19.59,19.68,6
VIZ15,2015-10-05 22:00,6,19.69,19.69,19.69,19.69,1
VIZ15,2015-10-05 22:30,6,19.69,19.7,19.69,19.7,2
VIZ15,2015-10-05 23:00,6,19.65,19.65,19.65,19.65,1
VIZ15,2015-10-05 23:30,6,19.66,19.66,19.66,19.66,6
VIZ15,2015-10-06 00:00,6,19.65,19.65,19.65,19.65,1
VIZ15,2015-10-06 00:30,6,19.65,19.65,19.65,19.65,1
VIZ15,2015-10-06 01:00,6,19.7,19.76,19.7,19.76,17
VIZ15,2015-10-06 01:30,6,19.8,19.8,19.75,19.75,13
VIZ15,2015-10-06 02:00,6,19.77,19.8,19.75,19.75,46
VIZ15,2015-10-06 02:30,6,19.79,19.87,19.79,19.85,166
VIZ15,2015-10-06 03:00,6,19.85,19.86,19.79,19.8,48
VIZ15,2015-10-06 03:30,6,19.8,19.8,19.72,19.72,35
VIZ15,2015-10-06 04:00,6,19.75,19.75,19.71,19.71,10
VIZ15,2015-10-06 04:30,6,19.72,19.77,19.72,19.75,19
VIZ15,2015-10-06 05:00,6,19.75,19.8,19.75,19.75,4
VIZ15,2015-10-06 05:30,6,19.75,19.75,19.73,19.73,4
VIZ15,2015-10-06 06:00,6,19.73,19.78,19.73,19.75,36
VIZ15,2015-10-06 06:30,6,19.75,19.75,19.7,19.7,19
VIZ15,2015-10-06 07:00,6,19.7,19.7,19.65,19.65,22
VIZ15,2015-10-06 07:30,6,19.7,19.7,19.5,19.5,231
VIZ15,2015-10-06 08:00,6,19.51,19.55,19.5,19.52,139
VIZ15,2015-10-06 08:30,6,19.5,19.6,19.34,19.35,1524
VIZ15,2015-10-06 09:00,6,19.35,19.73,19.34,19.7,1058
VIZ15,2015-10-06 09:30,6,19.7,19.73,19.5,19.65,651
VIZ15,2015-10-06 10:00,6,19.65,19.65,19.49,19.54,562
VIZ15,2015-10-06 10:30,6,19.52,19.91,19.5,19.89,1440
VIZ15,2015-10-06 11:00,6,19.87,19.9,19.75,19.8,222
VIZ15,2015-10-06 11:30,6,19.85,20,19.85,19.85,716
VIZ15,2015-10-06 12:00,6,19.82,19.85,19.65,19.75,254
VIZ15,2015-10-06 12:30,6,19.73,20.05,19.7,19.98,1344
VIZ15,2015-10-06 13:00,6,20,20.05,19.79,19.85,445
VIZ15,2015-10-06 13:30,6,19.83,19.9,19.78,19.85,418
VIZ15,2015-10-06 14:00,6,19.89,19.9,19.79,19.8,573
VIZ15,2015-10-06 14:30,6,19.75,19.85,19.7,19.8,761
VIZ15,2015-10-06 15:00,6,19.8,19.95,19.78,19.95,1356
VIZ15,2015-10-06 15:30,7,19.95,20.06,19.95,20.02,62
VIZ15,2015-10-06 16:00,7,20.02,20.09,20.02,20.05,4
VIZ15,2015-10-06 16:30,7,20.06,20.1,20.04,20.04,13
VIZ15,2015-10-06 17:00,7,20.11,20.11,20.05,20.1,5
VIZ15,2015-10-06 18:30,7,20.02,20.05,20.02,20.05,33
VIZ15,2015-10-06 20:30,7,20,20,20,20,45
VIZ15,2015-10-06 21:30,7,19.95,19.95,19.95,19.95,11
VIZ15,2015-10-06 22:00,7,19.95,20,19.95,20,4
VIZ15,2015-10-06 23:00,7,19.95,19.95,19.95,19.95,1
VIZ15,2015-10-06 23:30,7,19.9,19.95,19.85,19.85,29
VIZ15,2015-10-07 00:00,7,19.89,19.89,19.89,19.89,4
VIZ15,2015-10-07 01:00,7,19.85,19.85,19.85,19.85,4
VIZ15,2015-10-07 01:30,7,19.8,19.8,19.69,19.72,31
VIZ15,2015-10-07 02:00,7,19.67,19.68,19.57,19.65,98
VIZ15,2015-10-07 02:30,7,19.61,19.65,19.5,19.55,168
VIZ15,2015-10-07 03:00,7,19.55,19.55,19.5,19.55,29
VIZ15,2015-10-07 03:30,7,19.55,19.62,19.55,19.6,35
VIZ15,2015-10-07 04:00,7,19.55,19.6,19.55,19.6,9
VIZ15,2015-10-07 04:30,7,19.6,19.7,19.6,19.7,13
VIZ15,2015-10-07 05:00,7,19.68,19.72,19.65,19.72,13
VIZ15,2015-10-07 05:30,7,19.75,19.78,19.7,19.7,23
VIZ15,2015-10-07 06:00,7,19.7,19.7,19.61,19.61,29
VIZ15,2015-10-07 06:30,7,19.6,19.6,19.57,19.6,51
VIZ15,2015-10-07 07:00,7,19.65,19.65,19.63,19.65,15
VIZ15,2015-10-07 07:30,7,19.62,19.62,19.55,19.6,125
VIZ15,2015-10-07 08:00,7,19.6,19.61,19.54,19.58,174
VIZ15,2015-10-07 08:30,7,19.55,19.65,19.48,19.55,1213
VIZ15,2015-10-07 09:00,7,19.55,19.6,19.43,19.45,1498
VIZ15,2015-10-07 09:30,7,19.5,19.83,19.5,19.65,1172
VIZ15,2015-10-07 10:00,7,19.64,19.95,19.63,19.95,854
VIZ15,2015-10-07 10:30,7,19.95,19.97,19.69,19.69,487
VIZ15,2015-10-07 11:00,7,19.7,19.93,19.69,19.93,195
VIZ15,2015-10-07 11:30,7,19.85,19.85,19.71,19.83,255
VIZ15,2015-10-07 12:00,7,19.8,19.84,19.69,19.7,313
VIZ15,2015-10-07 12:30,7,19.68,19.68,19.46,19.48,648
VIZ15,2015-10-07 13:00,7,19.48,19.54,19.38,19.52,354
VIZ15,2015-10-07 13:30,7,19.53,19.59,19.46,19.54,441
VIZ15,2015-10-07 14:00,7,19.55,19.55,19.4,19.47,534
VIZ15,2015-10-07 14:30,7,19.45,19.49,19.39,19.42,429
VIZ15,2015-10-07 15:00,7,19.43,19.43,19.2,19.2,1785
VIZ15,2015-10-07 15:30,8,19.25,19.29,19.25,19.25,38
VIZ15,2015-10-07 16:00,8,19.27,19.27,19.23,19.25,37
VIZ15,2015-10-07 16:30,8,19.25,19.26,19.25,19.25,35
VIZ15,2015-10-07 17:00,8,19.25,19.25,19.25,19.25,3
VIZ15,2015-10-07 17:30,8,19.25,19.25,19.25,19.25,1
VIZ15,2015-10-07 18:00,8,19.3,19.3,19.3,19.3,1
VIZ15,2015-10-07 18:30,8,19.25,19.25,19.25,19.25,1
VIZ15,2015-10-07 19:00,8,19.28,19.3,19.28,19.3,7
VIZ15,2015-10-07 20:00,8,19.3,19.35,19.3,19.35,17
VIZ15,2015-10-07 20:30,8,19.36,19.45,19.36,19.45,15
VIZ15,2015-10-07 21:00,8,19.45,19.45,19.44,19.44,4
VIZ15,2015-10-07 21:30,8,19.4,19.4,19.4,19.4,1
VIZ15,2015-10-07 22:00,8,19.44,19.44,19.44,19.44,19
VIZ15,2015-10-07 22:30,8,19.45,19.45,19.44,19.45,15
VIZ15,2015-10-07 23:00,8,19.47,19.5,19.47,19.49,6
VIZ15,2015-10-07 23:30,8,19.55,19.55,19.5,19.55,10
VIZ15,2015-10-08 00:30,8,19.57,19.6,19.55,19.57,20
VIZ15,2015-10-08 01:00,8,19.57,19.6,19.55,19.55,7
VIZ15,2015-10-08 01:30,8,19.55,19.58,19.54,19.58,4
VIZ15,2015-10-08 02:00,8,19.6,19.65,19.5,19.65,68
VIZ15,2015-10-08 02:30,8,19.62,19.65,19.55,19.55,25
VIZ15,2015-10-08 03:00,8,19.55,19.57,19.48,19.55,52
VIZ15,2015-10-08 03:30,8,19.56,19.56,19.55,19.55,5
VIZ15,2015-10-08 04:00,8,19.6,19.6,19.48,19.5,20
VIZ15,2015-10-08 04:30,8,19.48,19.55,19.48,19.53,20
VIZ15,2015-10-08 05:00,8,19.51,19.51,19.4,19.45,57
VIZ15,2015-10-08 05:30,8,19.4,19.47,19.4,19.45,30
VIZ15,2015-10-08 06:00,8,19.45,19.45,19.35,19.4,89
VIZ15,2015-10-08 06:30,8,19.35,19.37,19.3,19.35,49
VIZ15,2015-10-08 07:00,8,19.35,19.35,19.28,19.35,115
VIZ15,2015-10-08 07:30,8,19.35,19.4,19.32,19.35,202
VIZ15,2015-10-08 08:00,8,19.35,19.4,19.3,19.3,128
VIZ15,2015-10-08 08:30,8,19.3,19.4,19.25,19.3,630
VIZ15,2015-10-08 09:00,8,19.3,19.55,19.27,19.55,583
VIZ15,2015-10-08 09:30,8,19.55,19.55,19.33,19.35,546
VIZ15,2015-10-08 10:00,8,19.35,19.47,19.3,19.3,438
VIZ15,2015-10-08 10:30,8,19.3,19.35,19.25,19.25,308
VIZ15,2015-10-08 11:00,8,19.25,19.4,19.2,19.35,487
VIZ15,2015-10-08 11:30,8,19.33,19.5,19.25,19.4,431
VIZ15,2015-10-08 12:00,8,19.4,19.45,19.35,19.35,313
VIZ15,2015-10-08 12:30,8,19.38,19.4,19.3,19.32,485
VIZ15,2015-10-08 13:00,8,19.33,19.4,19.15,19.15,1527
VIZ15,2015-10-08 13:30,8,19.2,19.2,18.85,18.9,1001
VIZ15,2015-10-08 14:00,8,18.88,18.9,18.5,18.75,2963
VIZ15,2015-10-08 14:30,8,18.74,18.95,18.7,18.75,2127
VIZ15,2015-10-08 15:00,8,18.75,18.87,18.72,18.8,2794
VIZ15,2015-10-08 15:30,9,18.75,18.75,18.65,18.75,24
VIZ15,2015-10-08 16:00,9,18.77,18.8,18.77,18.8,2
VIZ15,2015-10-08 17:00,9,18.7,18.8,18.7,18.78,3
VIZ15,2015-10-08 18:00,9,18.73,18.75,18.68,18.68,11
VIZ15,2015-10-08 18:30,9,18.68,18.72,18.68,18.72,4
VIZ15,2015-10-08 19:00,9,18.75,18.79,18.74,18.79,3
VIZ15,2015-10-08 19:30,9,18.75,18.75,18.75,18.75,1
VIZ15,2015-10-08 20:00,9,18.75,18.85,18.75,18.85,8
VIZ15,2015-10-08 20:30,9,18.82,18.85,18.8,18.85,3
VIZ15,2015-10-08 22:30,9,18.7,18.7,18.7,18.7,1
VIZ15,2015-10-08 23:00,9,18.7,18.7,18.7,18.7,1
VIZ15,2015-10-08 23:30,9,18.65,18.65,18.65,18.65,10
VIZ15,2015-10-09 00:00,9,18.65,18.7,18.63,18.65,12
VIZ15,2015-10-09 01:30,9,18.65,18.74,18.59,18.7,91
VIZ15,2015-10-09 02:00,9,18.75,18.82,18.7,18.8,28
VIZ15,2015-10-09 02:30,9,18.75,18.96,18.75,18.95,83
VIZ15,2015-10-09 03:00,9,18.9,18.9,18.85,18.88,100
VIZ15,2015-10-09 03:30,9,18.9,18.9,18.8,18.8,19
VIZ15,2015-10-09 04:00,9,18.83,18.85,18.75,18.75,16
VIZ15,2015-10-09 05:00,9,18.75,18.75,18.75,18.75,10
VIZ15,2015-10-09 05:30,9,18.73,18.73,18.7,18.7,24
VIZ15,2015-10-09 06:00,9,18.7,18.75,18.7,18.72,13
VIZ15,2015-10-09 06:30,9,18.7,18.75,18.65,18.65,125
VIZ15,2015-10-09 07:00,9,18.68,18.68,18.6,18.62,129
VIZ15,2015-10-09 07:30,9,18.6,18.7,18.58,18.68,157
VIZ15,2015-10-09 08:00,9,18.7,18.75,18.67,18.75,305
VIZ15,2015-10-09 08:30,9,18.7,18.85,18.63,18.7,1476
VIZ15,2015-10-09 09:00,9,18.73,18.95,18.7,18.85,1323
VIZ15,2015-10-09 09:30,9,18.85,18.9,18.75,18.75,1041
VIZ15,2015-10-09 10:00,9,18.8,18.85,18.75,18.8,723
VIZ15,2015-10-09 10:30,9,18.8,19,18.8,18.9,519
VIZ15,2015-10-09 11:00,9,18.9,19.11,18.85,19,1776
VIZ15,2015-10-09 11:30,9,19.02,19.2,19,19.09,829
VIZ15,2015-10-09 12:00,9,19.08,19.23,19,19.1,742
VIZ15,2015-10-09 12:30,9,19.1,19.2,19.05,19.1,473
VIZ15,2015-10-09 13:00,9,19.1,19.25,19.05,19.1,540
VIZ15,2015-10-09 13:30,9,19.1,19.15,18.85,18.9,901
VIZ15,2015-10-09 14:00,9,18.89,18.98,18.8,18.84,798
VIZ15,2015-10-09 14:30,9,18.8,18.95,18.75,18.85,1603
VIZ15,2015-10-09 15:00,9,18.85,18.9,18.7,18.75,1792
VIZ15,2015-10-11 18:30,12,18.8,18.8,18.8,18.8,1
VIZ15,2015-10-11 19:00,12,18.82,18.85,18.8,18.8,8
VIZ15,2015-10-11 19:30,12,18.8,18.8,18.8,18.8,6
VIZ15,2015-10-11 20:00,12,18.8,18.82,18.8,18.82,4
VIZ15,2015-10-11 20:30,12,18.8,18.8,18.75,18.75,16
VIZ15,2015-10-11 21:30,12,18.76,18.8,18.76,18.8,11
VIZ15,2015-10-11 22:30,12,18.75,18.75,18.75,18.75,1
VIZ15,2015-10-11 23:00,12,18.8,18.8,18.8,18.8,1
VIZ15,2015-10-12 00:00,12,18.75,18.75,18.75,18.75,2
VIZ15,2015-10-12 01:30,12,18.8,18.8,18.75,18.75,10
VIZ15,2015-10-12 02:00,12,18.75,18.8,18.75,18.75,19
VIZ15,2015-10-12 02:30,12,18.72,18.74,18.65,18.7,64
VIZ15,2015-10-12 03:00,12,18.7,18.72,18.69,18.7,30
VIZ15,2015-10-12 03:30,12,18.75,18.75,18.75,18.75,2
VIZ15,2015-10-12 04:00,12,18.78,18.84,18.78,18.82,16
VIZ15,2015-10-12 04:30,12,18.81,18.85,18.81,18.85,5
VIZ15,2015-10-12 05:00,12,18.8,18.85,18.8,18.8,14
VIZ15,2015-10-12 05:30,12,18.8,18.83,18.8,18.8,14
VIZ15,2015-10-12 06:00,12,18.78,18.8,18.75,18.75,19
VIZ15,2015-10-12 06:30,12,18.75,18.77,18.75,18.77,4
VIZ15,2015-10-12 07:00,12,18.8,18.85,18.79,18.81,16
VIZ15,2015-10-12 07:30,12,18.81,18.85,18.78,18.85,27
VIZ15,2015-10-12 08:00,12,18.8,18.85,18.8,18.83,272
VIZ15,2015-10-12 08:30,12,18.85,18.93,18.7,18.75,1012
VIZ15,2015-10-12 09:00,12,18.75,18.83,18.64,18.71,993
VIZ15,2015-10-12 09:30,12,18.72,18.74,18.6,18.63,1057
VIZ15,2015-10-12 10:00,12,18.62,18.62,18.42,18.44,964
VIZ15,2015-10-12 10:30,12,18.4,18.44,18.29,18.35,1042
VIZ15,2015-10-12 11:00,12,18.35,18.35,18.18,18.3,874
VIZ15,2015-10-12 11:30,12,18.25,18.35,18.23,18.35,947
VIZ15,2015-10-12 12:00,12,18.35,18.45,18.3,18.35,380
VIZ15,2015-10-12 12:30,12,18.36,18.36,18.18,18.25,379
VIZ15,2015-10-12 13:00,12,18.25,18.25,18.12,18.2,414
VIZ15,2015-10-12 13:30,12,18.24,18.25,18.04,18.1,634
VIZ15,2015-10-12 14:00,12,18.1,18.1,17.8,17.89,1853
VIZ15,2015-10-12 14:30,12,17.85,17.98,17.78,17.9,2101
VIZ15,2015-10-12 15:00,12,17.9,17.92,17.62,17.66,3471
VIZ15,2015-10-12 15:30,13,17.65,17.65,17.55,17.6,189
VIZ15,2015-10-12 16:00,13,17.6,17.68,17.6,17.65,28
VIZ15,2015-10-12 16:30,13,17.6,17.7,17.6,17.7,8
VIZ15,2015-10-12 17:00,13,17.7,17.7,17.69,17.7,8
VIZ15,2015-10-12 17:30,13,17.75,17.75,17.75,17.75,1
VIZ15,2015-10-12 18:30,13,17.75,17.75,17.68,17.7,12
VIZ15,2015-10-12 19:00,13,17.67,17.7,17.66,17.7,3
VIZ15,2015-10-12 19:30,13,17.7,17.7,17.7,17.7,1
VIZ15,2015-10-12 20:00,13,17.75,17.78,17.75,17.78,2
VIZ15,2015-10-12 20:30,13,17.8,17.85,17.77,17.8,35
VIZ15,2015-10-12 21:00,13,17.75,17.8,17.75,17.8,19
VIZ15,2015-10-12 21:30,13,17.85,17.9,17.83,17.87,9
VIZ15,2015-10-12 22:00,13,17.89,18.05,17.89,17.9,206
VIZ15,2015-10-12 22:30,13,17.9,17.92,17.9,17.92,4
VIZ15,2015-10-12 23:00,13,17.91,17.91,17.91,17.91,1
VIZ15,2015-10-12 23:30,13,17.95,17.99,17.94,17.95,16
VIZ15,2015-10-13 00:00,13,17.93,17.98,17.93,17.95,19
VIZ15,2015-10-13 01:00,13,17.94,17.96,17.92,17.95,21
VIZ15,2015-10-13 01:30,13,17.95,17.97,17.9,17.9,201
VIZ15,2015-10-13 02:00,13,17.9,18.02,17.85,18,94
VIZ15,2015-10-13 02:30,13,18,18.05,17.97,18.03,72
VIZ15,2015-10-13 03:00,13,18.05,18.15,18,18.1,98
VIZ15,2015-10-13 03:30,13,18.13,18.2,18.1,18.1,37
VIZ15,2015-10-13 04:00,13,18.1,18.18,18.1,18.15,23
VIZ15,2015-10-13 04:30,13,18.15,18.15,18.1,18.15,19
VIZ15,2015-10-13 05:00,13,18.1,18.12,18.08,18.08,23
VIZ15,2015-10-13 05:30,13,18.1,18.1,18.03,18.03,25
VIZ15,2015-10-13 06:00,13,18.05,18.05,17.94,17.95,486
VIZ15,2015-10-13 06:30,13,17.95,18.06,17.95,18.06,154
VIZ15,2015-10-13 07:00,13,18.05,18.12,18.05,18.1,69
VIZ15,2015-10-13 07:30,13,18.1,18.13,18.06,18.13,337
VIZ15,2015-10-13 08:00,13,18.13,18.2,18.12,18.15,417
VIZ15,2015-10-13 08:30,13,18.15,18.29,18,18.05,1920
VIZ15,2015-10-13 09:00,13,18,18.12,18,18.04,3132
VIZ15,2015-10-13 09:30,13,18.05,18.09,17.84,17.84,1504
VIZ15,2015-10-13 10:00,13,17.84,17.9,17.73,17.88,775
VIZ15,2015-10-13 10:30,13,17.9,18.03,17.87,18.03,1010
VIZ15,2015-10-13 11:00,13,18.03,18.15,17.98,18.05,642
VIZ15,2015-10-13 11:30,13,18.08,18.34,18,18.32,793
VIZ15,2015-10-13 12:00,13,18.32,18.43,18.24,18.29,1085
VIZ15,2015-10-13 12:30,13,18.3,18.55,18.3,18.55,983
VIZ15,2015-10-13 13:00,13,18.55,18.58,18.4,18.54,469
VIZ15,2015-10-13 13:30,13,18.59,18.62,18.4,18.4,1282
VIZ15,2015-10-13 14:00,13,18.4,18.74,18.38,18.7,1377
VIZ15,2015-10-13 14:30,13,18.69,18.79,18.6,18.7,1504
VIZ15,2015-10-13 15:00,13,18.7,18.95,18.6,18.92,4263
VIZ15,2015-10-13 15:30,14,18.9,19,18.89,19,343
VIZ15,2015-10-13 16:00,14,18.97,18.97,18.9,18.93,27
VIZ15,2015-10-13 16:30,14,18.95,19,18.9,18.96,17
VIZ15,2015-10-13 17:00,14,18.95,19,18.95,19,13
VIZ15,2015-10-13 17:30,14,18.95,18.97,18.95,18.95,32
VIZ15,2015-10-13 18:00,14,18.95,18.96,18.9,18.9,38
VIZ15,2015-10-13 18:30,14,18.95,18.95,18.95,18.95,1
VIZ15,2015-10-13 19:00,14,18.95,18.96,18.95,18.96,4
VIZ15,2015-10-13 19:30,14,18.98,19.03,18.98,19,51
VIZ15,2015-10-13 20:00,14,19.05,19.1,19.05,19.05,24
VIZ15,2015-10-13 20:30,14,19.05,19.05,19,19,42
VIZ15,2015-10-13 21:00,14,19.05,19.05,19.05,19.05,1
VIZ15,2015-10-13 21:30,14,19,19,18.95,18.96,21
VIZ15,2015-10-13 22:00,14,18.95,18.95,18.91,18.91,4
VIZ15,2015-10-13 22:30,14,18.91,18.91,18.9,18.9,2
VIZ15,2015-10-13 23:30,14,18.9,18.95,18.9,18.95,3
VIZ15,2015-10-14 00:30,14,18.98,19,18.98,19,2
VIZ15,2015-10-14 01:00,14,19,19,18.9,18.93,12
VIZ15,2015-10-14 01:30,14,18.9,18.9,18.89,18.89,6
VIZ15,2015-10-14 02:00,14,18.9,18.96,18.9,18.9,8
VIZ15,2015-10-14 02:30,14,18.96,19,18.95,18.95,20
VIZ15,2015-10-14 03:00,14,18.9,18.96,18.9,18.95,144
VIZ15,2015-10-14 03:30,14,18.94,19.04,18.94,19,53
VIZ15,2015-10-14 04:00,14,19,19.05,18.95,18.97,10
VIZ15,2015-10-14 04:30,14,18.98,19,18.95,18.95,9
VIZ15,2015-10-14 05:00,14,18.95,18.97,18.95,18.97,12
VIZ15,2015-10-14 05:30,14,18.95,18.96,18.95,18.96,5
VIZ15,2015-10-14 06:00,14,18.95,18.95,18.86,18.88,49
VIZ15,2015-10-14 06:30,14,18.88,18.9,18.85,18.85,48
VIZ15,2015-10-14 07:00,14,18.85,18.87,18.79,18.79,121
VIZ15,2015-10-14 07:30,14,18.8,18.98,18.8,18.92,246
VIZ15,2015-10-14 08:00,14,18.92,19.05,18.92,18.92,348
VIZ15,2015-10-14 08:30,14,18.91,19,18.63,18.72,1735
VIZ15,2015-10-14 09:00,14,18.7,19.05,18.64,18.99,1599
VIZ15,2015-10-14 09:30,14,19.01,19.28,18.97,19.18,1300
VIZ15,2015-10-14 10:00,14,19.2,19.39,19.12,19.24,1386
VIZ15,2015-10-14 10:30,14,19.27,19.37,19.1,19.2,731
VIZ15,2015-10-14 11:00,14,19.21,19.38,19.2,19.3,580
VIZ15,2015-10-14 11:30,14,19.28,19.28,18.92,19.07,1527
VIZ15,2015-10-14 12:00,14,19.05,19.25,19.03,19.2,345
VIZ15,2015-10-14 12:30,14,19.23,19.25,19.13,19.16,435
VIZ15,2015-10-14 13:00,14,19.1,19.46,19.04,19.45,1055
VIZ15,2015-10-14 13:30,14,19.47,19.51,19.37,19.44,1105
VIZ15,2015-10-14 14:00,14,19.41,19.53,19.22,19.38,1872
VIZ15,2015-10-14 14:30,14,19.35,19.35,19.11,19.15,1847
VIZ15,2015-10-14 15:00,14,19.13,19.23,19.08,19.11,1555
VIZ15,2015-10-14 15:30,15,19.1,19.1,19.05,19.05,61
VIZ15,2015-10-14 16:00,15,19.08,19.1,19.08,19.09,19
VIZ15,2015-10-14 16:30,15,19.05,19.05,19.05,19.05,1
VIZ15,2015-10-14 17:00,15,19.05,19.05,19.05,19.05,2
VIZ15,2015-10-14 18:00,15,19.04,19.04,19.03,19.03,4
VIZ15,2015-10-14 18:30,15,19.05,19.05,19.02,19.02,9
VIZ15,2015-10-14 19:30,15,19,19,18.95,18.95,13
VIZ15,2015-10-14 20:00,15,18.9,18.9,18.85,18.87,39
VIZ15,2015-10-14 21:00,15,18.85,18.85,18.82,18.85,9
VIZ15,2015-10-14 21:30,15,18.85,18.85,18.85,18.85,1
VIZ15,2015-10-14 22:00,15,18.9,18.95,18.9,18.95,71
VIZ15,2015-10-14 22:30,15,18.85,18.85,18.82,18.82,6
VIZ15,2015-10-14 23:00,15,18.83,18.85,18.83,18.85,2
VIZ15,2015-10-14 23:30,15,18.8,18.82,18.79,18.79,18
VIZ15,2015-10-15 00:30,15,18.76,18.8,18.76,18.79,16
VIZ15,2015-10-15 01:00,15,18.75,18.75,18.72,18.75,12
VIZ15,2015-10-15 01:30,15,18.75,18.75,18.74,18.75,28
VIZ15,2015-10-15 02:00,15,18.75,18.8,18.74,18.8,33
VIZ15,2015-10-15 02:30,15,18.73,18.73,18.65,18.7,8
VIZ15,2015-10-15 03:00,15,18.73,18.75,18.67,18.7,19
VIZ15,2015-10-15 03:30,15,18.68,18.7,18.65,18.65,99
VIZ15,2015-10-15 04:00,15,18.65,18.65,18.6,18.6,23
VIZ15,2015-10-15 04:30,15,18.65,18.65,18.63,18.65,8
VIZ15,2015-10-15 05:00,15,18.65,18.65,18.65,18.65,4
VIZ15,2015-10-15 05:30,15,18.7,18.7,18.65,18.65,9
VIZ15,2015-10-15 06:00,15,18.64,18.75,18.64,18.65,35
VIZ15,2015-10-15 06:30,15,18.65,18.8,18.65,18.77,77
VIZ15,2015-10-15 07:00,15,18.75,18.8,18.75,18.78,86
VIZ15,2015-10-15 07:30,15,18.76,18.93,18.76,18.85,197
VIZ15,2015-10-15 08:00,15,18.85,18.86,18.8,18.8,102
VIZ15,2015-10-15 08:30,15,18.85,18.95,18.6,18.72,2548
VIZ15,2015-10-15 09:00,15,18.7,18.75,18.55,18.7,1525
VIZ15,2015-10-15 09:30,15,18.73,18.79,18.55,18.55,1186
VIZ15,2015-10-15 10:00,15,18.6,18.67,18.52,18.57,695
VIZ15,2015-10-15 10:30,15,18.55,18.89,18.55,18.82,688
VIZ15,2015-10-15 11:00,15,18.84,18.86,18.5,18.5,615
VIZ15,2015-10-15 11:30,15,18.5,18.57,18.44,18.45,252
VIZ15,2015-10-15 12:00,15,18.45,18.47,18.2,18.25,1281
VIZ15,2015-10-15 12:30,15,18.27,18.42,18.2,18.2,881
VIZ15,2015-10-15 13:00,15,18.2,18.23,18,18.15,1446
VIZ15,2015-10-15 13:30,15,18.12,18.15,17.85,17.95,2437
VIZ15,2015-10-15 14:00,15,17.95,18,17.8,17.85,2113
VIZ15,2015-10-15 14:30,15,17.86,18.13,17.85,17.9,3578
VIZ15,2015-10-15 15:00,15,17.9,17.95,17.65,17.65,3902
VIZ15,2015-10-15 15:30,16,17.75,17.75,17.66,17.66,4
VIZ15,2015-10-15 16:00,16,17.75,17.75,17.69,17.71,39
VIZ15,2015-10-15 16:30,16,17.71,17.74,17.7,17.74,10
VIZ15,2015-10-15 17:00,16,17.73,17.75,17.73,17.75,18
VIZ15,2015-10-15 17:30,16,17.7,17.7,17.65,17.69,12
VIZ15,2015-10-15 18:00,16,17.7,17.72,17.69,17.7,37
VIZ15,2015-10-15 18:30,16,17.67,17.7,17.67,17.69,9
VIZ15,2015-10-15 19:00,16,17.68,17.69,17.68,17.69,14
VIZ15,2015-10-15 19:30,16,17.68,17.95,17.68,17.78,85
VIZ15,2015-10-15 20:00,16,17.75,17.8,17.7,17.8,11
VIZ15,2015-10-15 20:30,16,17.8,17.8,17.75,17.8,4
VIZ15,2015-10-15 21:00,16,17.75,17.75,17.75,17.75,2
VIZ15,2015-10-15 21:30,16,17.73,17.73,17.73,17.73,5
VIZ15,2015-10-15 22:00,16,17.73,17.73,17.73,17.73,1
VIZ15,2015-10-15 23:30,16,17.75,17.8,17.75,17.8,6
VIZ15,2015-10-16 01:00,16,17.77,17.85,17.75,17.8,22
VIZ15,2015-10-16 01:30,16,17.78,17.78,17.78,17.78,1
VIZ15,2015-10-16 02:00,16,17.75,17.85,17.71,17.72,407
VIZ15,2015-10-16 02:30,16,17.72,17.8,17.71,17.8,247
VIZ15,2015-10-16 03:00,16,17.8,17.85,17.78,17.79,71
VIZ15,2015-10-16 03:30,16,17.8,17.8,17.74,17.75,62
VIZ15,2015-10-16 04:00,16,17.75,17.76,17.73,17.73,11
VIZ15,2015-10-16 04:30,16,17.7,17.75,17.7,17.75,9
VIZ15,2015-10-16 05:00,16,17.74,17.79,17.74,17.79,34
VIZ15,2015-10-16 05:30,16,17.8,17.88,17.8,17.87,53
VIZ15,2015-10-16 06:00,16,17.9,17.92,17.89,17.89,15
VIZ15,2015-10-16 06:30,16,17.86,17.86,17.83,17.84,16
VIZ15,2015-10-16 07:00,16,17.85,17.9,17.84,17.85,97
VIZ15,2015-10-16 07:30,16,17.82,17.82,17.73,17.75,80
VIZ15,2015-10-16 08:00,16,17.73,17.77,17.68,17.7,165
VIZ15,2015-10-16 08:30,16,17.65,18,17.65,17.95,3051
VIZ15,2015-10-16 09:00,16,18,18.13,17.85,18,1323
VIZ15,2015-10-16 09:30,16,18,18.05,17.85,17.93,1038
VIZ15,2015-10-16 10:00,16,17.9,17.99,17.83,17.99,1153
VIZ15,2015-10-16 10:30,16,17.97,18,17.8,17.8,975
VIZ15,2015-10-16 11:00,16,17.8,18.04,17.78,17.99,1338
VIZ15,2015-10-16 11:30,16,17.99,18.13,17.95,18.1,1744
VIZ15,2015-10-16 12:00,16,18.09,18.15,18.04,18.15,1146
VIZ15,2015-10-16 12:30,16,18.14,18.35,18.1,18.35,1142
VIZ15,2015-10-16 13:00,16,18.35,18.41,18.1,18.13,785
VIZ15,2015-10-16 13:30,16,18.1,18.18,17.97,18.1,1797
VIZ15,2015-10-16 14:00,16,18.09,18.1,17.95,18.03,708
VIZ15,2015-10-16 14:30,16,18,18.05,17.85,17.9,3085
VIZ15,2015-10-16 15:00,16,17.9,17.9,17.68,17.75,1754
VIZ15,2015-10-18 17:00,19,17.8,17.8,17.75,17.75,6
VIZ15,2015-10-18 17:30,19,17.72,17.72,17.72,17.72,1
VIZ15,2015-10-18 18:00,19,17.75,17.75,17.75,17.75,3
VIZ15,2015-10-18 18:30,19,17.8,17.8,17.8,17.8,4
VIZ15,2015-10-18 19:00,19,17.84,17.9,17.83,17.9,11
VIZ15,2015-10-18 19:30,19,17.89,17.89,17.89,17.89,4
VIZ15,2015-10-18 20:00,19,17.9,17.98,17.9,17.98,21
VIZ15,2015-10-18 20:30,19,17.95,17.98,17.93,17.98,10
VIZ15,2015-10-18 21:00,19,17.95,17.95,17.85,17.85,6
VIZ15,2015-10-18 21:30,19,17.89,17.89,17.89,17.89,3
VIZ15,2015-10-18 23:30,19,17.9,17.93,17.9,17.92,25
VIZ15,2015-10-19 00:00,19,17.95,18,17.94,18,3
VIZ15,2015-10-19 00:30,19,17.95,17.98,17.95,17.95,9
VIZ15,2015-10-19 01:30,19,17.95,17.95,17.9,17.9,4
VIZ15,2015-10-19 02:00,19,17.9,17.9,17.76,17.78,40
VIZ15,2015-10-19 02:30,19,17.75,17.8,17.75,17.77,36
VIZ15,2015-10-19 03:00,19,17.8,17.85,17.8,17.83,47
VIZ15,2015-10-19 03:30,19,17.8,17.8,17.75,17.8,9
VIZ15,2015-10-19 04:00,19,17.8,17.85,17.8,17.8,29
VIZ15,2015-10-19 05:00,19,17.85,17.9,17.85,17.85,19
VIZ15,2015-10-19 05:30,19,17.82,17.82,17.82,17.82,11
VIZ15,2015-10-19 06:00,19,17.87,17.93,17.87,17.9,57
VIZ15,2015-10-19 06:30,19,17.92,17.98,17.92,17.95,180
VIZ15,2015-10-19 07:00,19,17.95,18,17.9,17.98,309
VIZ15,2015-10-19 07:30,19,17.99,18,17.97,18,73
VIZ15,2015-10-19 08:00,19,17.97,18,17.93,17.94,199
VIZ15,2015-10-19 08:30,19,17.95,17.99,17.55,17.58,1141
VIZ15,2015-10-19 09:00,19,17.55,17.72,17.47,17.59,1319
VIZ15,2015-10-19 09:30,19,17.6,17.72,17.48,17.48,1058
VIZ15,2015-10-19 10:00,19,17.5,17.59,17.3,17.39,1549
VIZ15,2015-10-19 10:30,19,17.35,17.37,17.17,17.22,1999
VIZ15,2015-10-19 11:00,19,17.2,17.3,17.17,17.23,1073
VIZ15,2015-10-19 11:30,19,17.25,17.3,17.15,17.15,1204
VIZ15,2015-10-19 12:00,19,17.17,17.37,17.16,17.3,964
VIZ15,2015-10-19 12:30,19,17.32,17.44,17.24,17.26,1108
VIZ15,2015-10-19 13:00,19,17.24,17.3,17.18,17.22,1198
VIZ15,2015-10-19 13:30,19,17.22,17.22,17.05,17.05,1861
VIZ15,2015-10-19 14:00,19,17.05,17.1,16.9,17,2573
VIZ15,2015-10-19 14:30,19,16.98,17.09,16.85,16.88,2794
VIZ15,2015-10-19 15:00,19,16.87,16.92,16.75,16.75,2132
VIZ15,2015-10-19 15:30,20,16.77,16.8,16.75,16.8,164
VIZ15,2015-10-19 16:00,20,16.8,16.8,16.75,16.8,5
VIZ15,2015-10-19 16:30,20,16.8,16.8,16.8,16.8,72
VIZ15,2015-10-19 17:00,20,16.8,16.8,16.79,16.8,86
VIZ15,2015-10-19 17:30,20,16.8,16.83,16.75,16.75,90
VIZ15,2015-10-19 18:00,20,16.85,16.85,16.85,16.85,1
VIZ15,2015-10-19 19:00,20,16.85,16.85,16.85,16.85,3
VIZ15,2015-10-19 19:30,20,16.85,16.85,16.85,16.85,4
VIZ15,2015-10-19 20:30,20,16.86,16.9,16.86,16.87,29
VIZ15,2015-10-19 21:00,20,16.86,16.88,16.86,16.88,3
VIZ15,2015-10-19 21:30,20,16.85,16.85,16.85,16.85,2
VIZ15,2015-10-19 23:30,20,16.85,16.85,16.85,16.85,4
VIZ15,2015-10-20 00:00,20,16.85,16.87,16.85,16.87,3
VIZ15,2015-10-20 01:00,20,16.85,16.85,16.85,16.85,1
VIZ15,2015-10-20 01:30,20,16.85,16.85,16.85,16.85,28
VIZ15,2015-10-20 02:00,20,16.85,16.87,16.81,16.86,88
VIZ15,2015-10-20 02:30,20,16.89,16.95,16.85,16.92,176
VIZ15,2015-10-20 03:00,20,16.9,17.15,16.9,17.12,334
VIZ15,2015-10-20 03:30,20,17.15,17.15,17.1,17.15,68
VIZ15,2015-10-20 04:00,20,17.19,17.2,17.15,17.2,42
VIZ15,2015-10-20 05:00,20,17.17,17.2,17.12,17.19,67
VIZ15,2015-10-20 05:30,20,17.15,17.2,17.13,17.14,26
VIZ15,2015-10-20 06:00,20,17.13,17.13,17.04,17.05,68
VIZ15,2015-10-20 06:30,20,17,17.04,17,17,126
VIZ15,2015-10-20 07:00,20,17,17.02,16.95,17.01,80
VIZ15,2015-10-20 07:30,20,17,17.01,16.9,16.98,138
VIZ15,2015-10-20 08:00,20,16.97,17.05,16.92,17.05,236
VIZ15,2015-10-20 08:30,20,17.01,17.13,16.9,16.9,2999
VIZ15,2015-10-20 09:00,20,16.94,17,16.82,16.98,1728
VIZ15,2015-10-20 09:30,20,17,17,16.72,16.87,4569
VIZ15,2015-10-20 10:00,20,16.87,17.15,16.85,16.97,2205
VIZ15,2015-10-20 10:30,20,16.97,17.2,16.97,17.2,722
VIZ15,2015-10-20 11:00,20,17.19,17.31,17.17,17.23,930
VIZ15,2015-10-20 11:30,20,17.25,17.44,17.25,17.3,1065
VIZ15,2015-10-20 12:00,20,17.32,17.38,17.2,17.35,782
VIZ15,2015-10-20 12:30,20,17.37,17.48,17.3,17.31,1039
VIZ15,2015-10-20 13:00,20,17.35,17.39,17.2,17.22,757
VIZ15,2015-10-20 13:30,20,17.2,17.29,17.12,17.19,2539
VIZ15,2015-10-20 14:00,20,17.2,17.28,17.12,17.14,2656
VIZ15,2015-10-20 14:30,20,17.12,17.37,17.12,17.35,2506
VIZ15,2015-10-20 15:00,20,17.35,17.68,17.3,17.6,4439
VIZ15,2015-10-20 15:30,21,17.6,17.65,17.58,17.58,63
VIZ15,2015-10-20 16:00,21,17.55,17.58,17.55,17.58,8
VIZ15,2015-10-20 17:00,21,17.6,17.65,17.59,17.6,22
VIZ15,2015-10-20 17:30,21,17.6,17.6,17.6,17.6,10
VIZ15,2015-10-20 18:00,21,17.55,17.58,17.55,17.58,3
VIZ15,2015-10-20 18:30,21,17.6,17.6,17.53,17.55,4
VIZ15,2015-10-20 19:00,21,17.55,17.55,17.45,17.45,11
VIZ15,2015-10-20 19:30,21,17.42,17.45,17.4,17.45,17
VIZ15,2015-10-20 20:00,21,17.47,17.47,17.45,17.45,5
VIZ15,2015-10-20 20:30,21,17.45,17.45,17.45,17.45,12
VIZ15,2015-10-20 22:30,21,17.4,17.4,17.4,17.4,5
VIZ15,2015-10-20 23:00,21,17.4,17.4,17.29,17.3,36
VIZ15,2015-10-20 23:30,21,17.3,17.3,17.25,17.25,17
VIZ15,2015-10-21 00:00,21,17.25,17.25,17.25,17.25,2
VIZ15,2015-10-21 00:30,21,17.2,17.27,17.13,17.2,89
VIZ15,2015-10-21 01:00,21,17.2,17.35,17.2,17.35,20
VIZ15,2015-10-21 01:30,21,17.35,17.45,17.35,17.4,45
VIZ15,2015-10-21 02:00,21,17.4,17.52,17.4,17.45,46
VIZ15,2015-10-21 02:30,21,17.45,17.55,17.45,17.55,37
VIZ15,2015-10-21 03:00,21,17.5,17.5,17.4,17.45,53
VIZ15,2015-10-21 03:30,21,17.45,17.45,17.4,17.4,3
VIZ15,2015-10-21 04:00,21,17.43,17.43,17.28,17.32,37
VIZ15,2015-10-21 04:30,21,17.3,17.31,17.25,17.3,14
VIZ15,2015-10-21 05:00,21,17.25,17.25,17.15,17.2,39
VIZ15,2015-10-21 05:30,21,17.2,17.2,17.15,17.2,133
VIZ15,2015-10-21 06:00,21,17.24,17.27,17.2,17.2,55
VIZ15,2015-10-21 06:30,21,17.2,17.25,17.18,17.2,38
VIZ15,2015-10-21 07:00,21,17.2,17.3,17.2,17.3,95
VIZ15,2015-10-21 07:30,21,17.25,17.25,17.2,17.23,81
VIZ15,2015-10-21 08:00,21,17.25,17.25,17.1,17.18,327
VIZ15,2015-10-21 08:30,21,17.15,17.25,17.05,17.23,3409
VIZ15,2015-10-21 09:00,21,17.25,17.58,17.22,17.52,2293
VIZ15,2015-10-21 09:30,21,17.55,17.65,17.38,17.4,3302
VIZ15,2015-10-21 10:00,21,17.4,17.6,17.39,17.42,879
VIZ15,2015-10-21 10:30,21,17.4,17.43,17.22,17.35,1490
VIZ15,2015-10-21 11:00,21,17.35,17.48,17.25,17.32,841
VIZ15,2015-10-21 11:30,21,17.33,17.48,17.25,17.48,560
VIZ15,2015-10-21 12:00,21,17.49,17.8,17.45,17.77,1407
VIZ15,2015-10-21 12:30,21,17.8,17.88,17.65,17.75,1968
VIZ15,2015-10-21 13:00,21,17.75,17.84,17.68,17.7,1692
VIZ15,2015-10-21 13:30,21,17.7,17.7,17.45,17.61,1601
VIZ15,2015-10-21 14:00,21,17.61,17.85,17.45,17.8,1730
VIZ15,2015-10-21 14:30,21,17.83,18.4,17.8,18.28,3474
VIZ15,2015-10-21 15:00,21,18.29,18.66,18.28,18.6,7221
VIZ15,2015-10-21 15:30,22,18.6,18.6,18.35,18.41,506
VIZ15,2015-10-21 16:00,22,18.38,18.45,18.35,18.35,85
VIZ15,2015-10-21 16:30,22,18.4,18.43,18.35,18.35,66
VIZ15,2015-10-21 17:00,22,18.4,18.4,18.37,18.38,69
VIZ15,2015-10-21 17:30,22,18.35,18.4,18.35,18.39,9
VIZ15,2015-10-21 18:00,22,18.35,18.4,18.35,18.35,23
VIZ15,2015-10-21 18:30,22,18.35,18.4,18.33,18.35,125
VIZ15,2015-10-21 19:00,22,18.3,18.31,18.25,18.27,59
VIZ15,2015-10-21 19:30,22,18.22,18.22,18.15,18.15,98
VIZ15,2015-10-21 20:00,22,18.15,18.15,18.12,18.15,50
VIZ15,2015-10-21 20:30,22,18.14,18.2,18.14,18.15,34
VIZ15,2015-10-21 21:00,22,18.15,18.15,18.12,18.12,21
VIZ15,2015-10-21 21:30,22,18.12,18.12,18.05,18.07,28
VIZ15,2015-10-21 22:00,22,18.09,18.14,18.09,18.1,7
VIZ15,2015-10-21 22:30,22,18.1,18.15,18.1,18.15,9
VIZ15,2015-10-21 23:00,22,18.15,18.15,18.15,18.15,2
VIZ15,2015-10-21 23:30,22,18.15,18.2,18.15,18.2,8
VIZ15,2015-10-22 00:00,22,18.15,18.2,18.1,18.2,123
VIZ15,2015-10-22 00:30,22,18.2,18.22,18.2,18.2,12
VIZ15,2015-10-22 01:00,22,18.24,18.28,18.2,18.21,18
VIZ15,2015-10-22 01:30,22,18.15,18.2,18.15,18.17,61
VIZ15,2015-10-22 02:00,22,18.16,18.2,18.1,18.15,88
VIZ15,2015-10-22 02:30,22,18.15,18.15,18.14,18.15,172
VIZ15,2015-10-22 03:00,22,18.15,18.25,18.14,18.19,154
VIZ15,2015-10-22 03:30,22,18.2,18.22,18.2,18.2,28
VIZ15,2015-10-22 04:00,22,18.13,18.15,18.1,18.1,8
VIZ15,2015-10-22 04:30,22,18.15,18.15,18.15,18.15,21
VIZ15,2015-10-22 05:00,22,18.12,18.15,18.1,18.1,31
VIZ15,2015-10-22 05:30,22,18.12,18.12,18.1,18.11,15
VIZ15,2015-10-22 06:00,22,18.11,18.14,18.1,18.1,107
VIZ15,2015-10-22 06:30,22,18.14,18.2,18.14,18.2,76
VIZ15,2015-10-22 07:00,22,18.19,18.2,18.1,18.13,308
VIZ15,2015-10-22 07:30,22,18.1,18.15,17.85,17.98,886
VIZ15,2015-10-22 08:00,22,18,18.07,17.95,17.95,675
VIZ15,2015-10-22 08:30,22,17.95,17.98,17.75,17.8,3571
VIZ15,2015-10-22 09:00,22,17.78,17.8,17.51,17.65,1451
VIZ15,2015-10-22 09:30,22,17.65,17.7,17.4,17.4,2123
VIZ15,2015-10-22 10:00,22,17.4,17.56,17.38,17.55,1356
VIZ15,2015-10-22 10:30,22,17.55,17.62,17.33,17.35,1426
VIZ15,2015-10-22 11:00,22,17.34,17.42,17.25,17.26,1047
VIZ15,2015-10-22 11:30,22,17.25,17.33,17.16,17.23,2242
VIZ15,2015-10-22 12:00,22,17.23,17.33,17.11,17.3,2225
VIZ15,2015-10-22 12:30,22,17.27,17.33,17.23,17.33,829
VIZ15,2015-10-22 13:00,22,17.35,17.47,17.22,17.27,2095
VIZ15,2015-10-22 13:30,22,17.27,17.37,17.1,17.11,1682
VIZ15,2015-10-22 14:00,22,17.13,17.25,17.05,17.05,2822
VIZ15,2015-10-22 14:30,22,17.03,17.12,16.95,17,4711
VIZ15,2015-10-22 15:00,22,16.99,17.1,16.75,16.81,10067
VIZ15,2015-10-22 15:30,23,16.85,16.9,16.78,16.8,603
VIZ15,2015-10-22 16:00,23,16.84,16.85,16.8,16.82,96
VIZ15,2015-10-22 16:30,23,16.8,16.8,16.8,16.8,2
VIZ15,2015-10-22 17:00,23,16.8,16.8,16.75,16.75,119
VIZ15,2015-10-22 17:30,23,16.77,16.8,16.77,16.79,52
VIZ15,2015-10-22 18:00,23,16.8,16.8,16.75,16.8,53
VIZ15,2015-10-22 18:30,23,16.78,16.78,16.78,16.78,1
VIZ15,2015-10-22 19:00,23,16.8,16.8,16.79,16.8,33
VIZ15,2015-10-22 19:30,23,16.8,16.85,16.75,16.8,283
VIZ15,2015-10-22 20:00,23,16.8,16.9,16.8,16.88,45
VIZ15,2015-10-22 20:30,23,16.9,16.9,16.88,16.9,42
VIZ15,2015-10-22 21:00,23,16.9,16.9,16.9,16.9,6
VIZ15,2015-10-22 21:30,23,16.91,16.91,16.91,16.91,2
VIZ15,2015-10-22 22:00,23,16.9,16.9,16.9,16.9,2
VIZ15,2015-10-22 22:30,23,16.85,16.85,16.85,16.85,30
VIZ15,2015-10-22 23:00,23,16.85,16.88,16.84,16.85,38
VIZ15,2015-10-22 23:30,23,16.9,16.95,16.9,16.95,6
VIZ15,2015-10-23 00:00,23,16.9,16.95,16.9,16.9,4
VIZ15,2015-10-23 00:30,23,16.95,16.95,16.9,16.9,5
VIZ15,2015-10-23 01:30,23,16.92,16.95,16.92,16.94,8
VIZ15,2015-10-23 02:00,23,16.9,17,16.9,16.9,201
VIZ15,2015-10-23 02:30,23,16.95,16.97,16.93,16.95,57
VIZ15,2015-10-23 03:00,23,16.9,16.93,16.89,16.93,14
VIZ15,2015-10-23 03:30,23,16.9,16.9,16.88,16.88,8
VIZ15,2015-10-23 04:00,23,16.9,16.9,16.81,16.85,45
VIZ15,2015-10-23 04:30,23,16.82,16.85,16.73,16.75,314
VIZ15,2015-10-23 05:00,23,16.7,16.7,16.68,16.68,200
VIZ15,2015-10-23 05:30,23,16.7,16.75,16.7,16.74,31
VIZ15,2015-10-23 06:00,23,16.74,16.74,16.37,16.38,763
VIZ15,2015-10-23 06:30,23,16.38,16.53,16.38,16.48,373
VIZ15,2015-10-23 07:00,23,16.45,16.5,16.42,16.45,279
VIZ15,2015-10-23 07:30,23,16.46,16.5,16.45,16.48,63
VIZ15,2015-10-23 08:00,23,16.45,16.65,16.45,16.6,1424
VIZ15,2015-10-23 08:30,23,16.65,16.7,16.55,16.65,5529
VIZ15,2015-10-23 09:00,23,16.61,17.05,16.57,16.95,4031
VIZ15,2015-10-23 09:30,23,16.95,17.09,16.83,17.02,3955
VIZ15,2015-10-23 10:00,23,17.02,17.15,16.91,17.1,3956
VIZ15,2015-10-23 10:30,23,17.1,17.2,17.05,17.15,2238
VIZ15,2015-10-23 11:00,23,17.15,17.3,17.11,17.14,2094
VIZ15,2015-10-23 11:30,23,17.1,17.25,17.09,17.18,1687
VIZ15,2015-10-23 12:00,23,17.2,17.3,16.93,17,1281
VIZ15,2015-10-23 12:30,23,16.98,17,16.85,16.87,1006
VIZ15,2015-10-23 13:00,23,16.88,16.99,16.83,16.87,1171
VIZ15,2015-10-23 13:30,23,16.9,16.95,16.78,16.92,2162
VIZ15,2015-10-23 14:00,23,16.91,17.2,16.85,17.18,2548
VIZ15,2015-10-23 14:30,23,17.2,17.2,16.97,17.05,2475
VIZ15,2015-10-23 15:00,23,17.05,17.3,17,17.25,5531
VIZ15,2015-10-25 17:00,26,17.25,17.25,17.15,17.25,114
VIZ15,2015-10-25 17:30,26,17.3,17.33,17.29,17.29,22
VIZ15,2015-10-25 18:00,26,17.28,17.28,17.28,17.28,7
VIZ15,2015-10-25 18:30,26,17.28,17.28,17.24,17.28,33
VIZ15,2015-10-25 19:00,26,17.25,17.3,17.25,17.3,25
VIZ15,2015-10-25 19:30,26,17.25,17.25,17.2,17.25,26
VIZ15,2015-10-25 20:00,26,17.25,17.3,17.2,17.3,49
VIZ15,2015-10-25 20:30,26,17.29,17.3,17.25,17.25,11
VIZ15,2015-10-25 21:00,26,17.28,17.3,17.28,17.3,8
VIZ15,2015-10-25 21:30,26,17.32,17.36,17.28,17.32,41
VIZ15,2015-10-25 22:00,26,17.3,17.3,17.3,17.3,1
VIZ15,2015-10-25 22:30,26,17.35,17.4,17.35,17.35,9
VIZ15,2015-10-25 23:00,26,17.4,17.4,17.35,17.39,35
VIZ15,2015-10-25 23:30,26,17.35,17.41,17.35,17.4,13
VIZ15,2015-10-26 00:00,26,17.4,17.44,17.35,17.35,218
VIZ15,2015-10-26 00:30,26,17.35,17.48,17.35,17.48,127
VIZ15,2015-10-26 01:00,26,17.47,17.49,17.4,17.47,65
VIZ15,2015-10-26 01:30,26,17.47,17.48,17.4,17.45,63
VIZ15,2015-10-26 02:30,26,17.4,17.48,17.4,17.48,53
VIZ15,2015-10-26 03:00,26,17.47,17.51,17.42,17.5,99
VIZ15,2015-10-26 03:30,26,17.49,17.5,17.4,17.42,84
VIZ15,2015-10-26 04:00,26,17.4,17.43,17.35,17.35,81
VIZ15,2015-10-26 04:30,26,17.4,17.4,17.4,17.4,4
VIZ15,2015-10-26 05:00,26,17.42,17.42,17.37,17.37,29
VIZ15,2015-10-26 05:30,26,17.35,17.4,17.35,17.4,15
VIZ15,2015-10-26 06:00,26,17.4,17.45,17.35,17.4,44
VIZ15,2015-10-26 06:30,26,17.42,17.45,17.4,17.45,83
VIZ15,2015-10-26 07:00,26,17.42,17.43,17.3,17.35,350
VIZ15,2015-10-26 07:30,26,17.35,17.4,17.3,17.3,229
VIZ15,2015-10-26 08:00,26,17.3,17.33,17.25,17.28,165
VIZ15,2015-10-26 08:30,26,17.3,17.35,17.12,17.35,2345
VIZ15,2015-10-26 09:00,26,17.32,17.43,17.28,17.32,1664
VIZ15,2015-10-26 09:30,26,17.3,17.39,17.28,17.32,723
VIZ15,2015-10-26 10:00,26,17.35,17.45,17.3,17.43,650
VIZ15,2015-10-26 10:30,26,17.45,17.45,17.35,17.43,756
VIZ15,2015-10-26 11:00,26,17.43,17.5,17.33,17.35,871
VIZ15,2015-10-26 11:30,26,17.33,17.38,17.16,17.18,1069
VIZ15,2015-10-26 12:00,26,17.2,17.29,17.2,17.22,587
VIZ15,2015-10-26 12:30,26,17.22,17.35,17.13,17.35,1073
VIZ15,2015-10-26 13:00,26,17.32,17.39,17.25,17.39,773
VIZ15,2015-10-26 13:30,26,17.39,17.45,17.32,17.38,1760
VIZ15,2015-10-26 14:00,26,17.38,17.45,17.33,17.38,1104
VIZ15,2015-10-26 14:30,26,17.38,17.55,17.35,17.55,3951
VIZ15,2015-10-26 15:00,26,17.52,17.75,17.5,17.5,5083
VIZ15,2015-10-26 15:30,27,17.55,17.55,17.45,17.5,161
VIZ15,2015-10-26 16:00,27,17.5,17.55,17.49,17.55,17
VIZ15,2015-10-26 16:30,27,17.5,17.5,17.5,17.5,31
VIZ15,2015-10-26 17:00,27,17.5,17.5,17.5,17.5,49
VIZ15,2015-10-26 17:30,27,17.5,17.5,17.5,17.5,1
VIZ15,2015-10-26 18:30,27,17.5,17.54,17.45,17.5,27
VIZ15,2015-10-26 19:00,27,17.5,17.59,17.5,17.55,156
VIZ15,2015-10-26 19:30,27,17.55,17.6,17.55,17.6,60
VIZ15,2015-10-26 21:00,27,17.55,17.7,17.55,17.65,21
VIZ15,2015-10-26 21:30,27,17.7,17.7,17.65,17.68,22
VIZ15,2015-10-26 22:00,27,17.65,17.65,17.65,17.65,3
VIZ15,2015-10-26 22:30,27,17.7,17.72,17.7,17.72,19
VIZ15,2015-10-26 23:00,27,17.7,17.75,17.7,17.73,79
VIZ15,2015-10-26 23:30,27,17.75,17.75,17.75,17.75,8
VIZ15,2015-10-27 00:00,27,17.75,17.75,17.7,17.7,23
VIZ15,2015-10-27 00:30,27,17.65,17.75,17.65,17.75,21
VIZ15,2015-10-27 01:00,27,17.7,17.7,17.63,17.64,63
VIZ15,2015-10-27 01:30,27,17.65,17.65,17.63,17.63,10
VIZ15,2015-10-27 02:00,27,17.65,17.65,17.64,17.65,10
VIZ15,2015-10-27 02:30,27,17.65,17.65,17.65,17.65,9
VIZ15,2015-10-27 03:00,27,17.65,17.72,17.65,17.72,48
VIZ15,2015-10-27 03:30,27,17.69,17.7,17.63,17.65,54
VIZ15,2015-10-27 04:00,27,17.64,17.64,17.6,17.63,21
VIZ15,2015-10-27 04:30,27,17.65,17.65,17.58,17.6,42
VIZ15,2015-10-27 05:00,27,17.58,17.63,17.58,17.62,14
VIZ15,2015-10-27 05:30,27,17.62,17.62,17.58,17.6,39
VIZ15,2015-10-27 06:00,27,17.59,17.63,17.58,17.6,53
VIZ15,2015-10-27 06:30,27,17.6,17.6,17.6,17.6,18
VIZ15,2015-10-27 07:00,27,17.58,17.65,17.55,17.65,167
VIZ15,2015-10-27 07:30,27,17.65,17.74,17.65,17.7,231
VIZ15,2015-10-27 08:00,27,17.68,17.85,17.68,17.78,456
VIZ15,2015-10-27 08:30,27,17.76,17.78,17.45,17.48,3056
VIZ15,2015-10-27 09:00,27,17.5,17.73,17.45,17.65,1854
VIZ15,2015-10-27 09:30,27,17.68,17.73,17.42,17.45,996
VIZ15,2015-10-27 10:00,27,17.49,17.49,17.32,17.4,2291
VIZ15,2015-10-27 10:30,27,17.38,17.55,17.32,17.5,1556
VIZ15,2015-10-27 11:00,27,17.5,17.7,17.47,17.55,4067
VIZ15,2015-10-27 11:30,27,17.53,17.6,17.44,17.57,899
VIZ15,2015-10-27 12:00,27,17.59,17.69,17.55,17.64,1694
VIZ15,2015-10-27 12:30,27,17.65,17.7,17.55,17.6,1216
VIZ15,2015-10-27 13:00,27,17.6,17.6,17.48,17.52,1200
VIZ15,2015-10-27 13:30,27,17.5,17.6,17.49,17.55,1260
VIZ15,2015-10-27 14:00,27,17.57,17.57,17.3,17.35,2811
VIZ15,2015-10-27 14:30,27,17.33,17.41,17.2,17.27,3463
VIZ15,2015-10-27 15:00,27,17.27,17.29,17.05,17.15,4012
VIZ15,2015-10-27 15:30,28,17.25,17.3,17.15,17.2,402
VIZ15,2015-10-27 16:00,28,17.15,17.21,17.15,17.2,62
VIZ15,2015-10-27 16:30,28,17.25,17.25,17.25,17.25,5
VIZ15,2015-10-27 17:00,28,17.25,17.25,17.25,17.25,6
VIZ15,2015-10-27 18:00,28,17.25,17.25,17.25,17.25,18
VIZ15,2015-10-27 18:30,28,17.25,17.25,17.2,17.2,94
VIZ15,2015-10-27 19:00,28,17.2,17.2,17.2,17.2,4
VIZ15,2015-10-27 19:30,28,17.2,17.2,17.2,17.2,5
VIZ15,2015-10-27 20:00,28,17.15,17.15,17.15,17.15,1
VIZ15,2015-10-27 20:30,28,17.15,17.19,17.11,17.15,44
VIZ15,2015-10-27 21:00,28,17.1,17.15,17.1,17.13,41
VIZ15,2015-10-27 21:30,28,17.1,17.15,17.1,17.13,116
VIZ15,2015-10-27 22:00,28,17.13,17.13,17.13,17.13,1
VIZ15,2015-10-27 22:30,28,17.15,17.15,17.14,17.15,17
VIZ15,2015-10-27 23:00,28,17.15,17.17,17.15,17.15,12
VIZ15,2015-10-27 23:30,28,17.15,17.15,17.05,17.1,125
VIZ15,2015-10-28 00:00,28,17.1,17.14,17.08,17.1,201
VIZ15,2015-10-28 00:30,28,17.1,17.15,17.09,17.15,33
VIZ15,2015-10-28 01:00,28,17.1,17.1,17.1,17.1,7
VIZ15,2015-10-28 01:30,28,17.15,17.15,17.12,17.12,9
VIZ15,2015-10-28 02:00,28,17.12,17.12,17.12,17.12,13
VIZ15,2015-10-28 02:30,28,17.14,17.15,17.1,17.12,41
VIZ15,2015-10-28 03:00,28,17.15,17.18,17.06,17.14,88
VIZ15,2015-10-28 03:30,28,17.14,17.14,17.05,17.1,33
VIZ15,2015-10-28 04:00,28,17.1,17.11,17.08,17.08,34
VIZ15,2015-10-28 04:30,28,17.1,17.12,17.05,17.05,31
VIZ15,2015-10-28 05:30,28,17.08,17.1,17.05,17.1,46
VIZ15,2015-10-28 06:00,28,17.1,17.1,17.06,17.08,147
VIZ15,2015-10-28 06:30,28,17.1,17.1,17.07,17.08,14
VIZ15,2015-10-28 07:00,28,17.1,17.27,17.07,17.2,780
VIZ15,2015-10-28 07:30,28,17.2,17.25,17.18,17.2,120
VIZ15,2015-10-28 08:00,28,17.19,17.2,17.15,17.2,136
VIZ15,2015-10-28 08:30,28,17.18,17.3,17.07,17.1,1808
VIZ15,2015-10-28 09:00,28,17.1,17.2,17.07,17.18,1556
VIZ15,2015-10-28 09:30,28,17.15,17.17,17.03,17.03,1672
VIZ15,2015-10-28 10:00,28,17.03,17.15,16.98,17.1,1770
VIZ15,2015-10-28 10:30,28,17.1,17.13,16.99,17.05,1784
VIZ15,2015-10-28 11:00,28,17,17.15,17,17.05,2001
VIZ15,2015-10-28 11:30,28,17.07,17.15,17.05,17.05,1376
VIZ15,2015-10-28 12:00,28,17.1,17.13,17.05,17.12,1107
VIZ15,2015-10-28 12:30,28,17.12,17.12,16.94,16.95,2201
VIZ15,2015-10-28 13:00,28,17,17.7,16.96,17.42,9485
VIZ15,2015-10-28 13:30,28,17.43,17.66,17.27,17.32,3487
VIZ15,2015-10-28 14:00,28,17.35,17.4,17.1,17.15,5627
VIZ15,2015-10-28 14:30,28,17.15,17.15,16.8,16.85,5134
VIZ15,2015-10-28 15:00,28,16.85,16.85,16.7,16.8,5006
VIZ15,2015-10-28 15:30,29,16.85,16.9,16.8,16.9,106
VIZ15,2015-10-28 16:00,29,16.86,16.86,16.84,16.84,8
VIZ15,2015-10-28 16:30,29,16.9,16.9,16.87,16.87,6
VIZ15,2015-10-28 17:00,29,16.9,16.92,16.85,16.87,22
VIZ15,2015-10-28 17:30,29,16.9,16.9,16.88,16.9,11
VIZ15,2015-10-28 18:00,29,16.9,16.9,16.9,16.9,2
VIZ15,2015-10-28 18:30,29,16.95,16.95,16.88,16.9,24
VIZ15,2015-10-28 19:00,29,16.9,16.9,16.85,16.9,120
VIZ15,2015-10-28 19:30,29,16.95,16.95,16.95,16.95,25
VIZ15,2015-10-28 20:00,29,16.95,16.95,16.9,16.92,93
VIZ15,2015-10-28 20:30,29,16.9,16.95,16.9,16.95,18
VIZ15,2015-10-28 21:00,29,16.95,16.95,16.95,16.95,1
VIZ15,2015-10-28 21:30,29,16.99,16.99,16.98,16.98,3
VIZ15,2015-10-28 22:00,29,16.97,16.97,16.96,16.96,5
VIZ15,2015-10-28 22:30,29,16.98,16.98,16.98,16.98,6
VIZ15,2015-10-28 23:00,29,17,17.05,17,17.05,12
VIZ15,2015-10-28 23:30,29,17.05,17.05,17,17,14
VIZ15,2015-10-29 00:00,29,17,17.05,17,17,14
VIZ15,2015-10-29 00:30,29,17.05,17.05,17.05,17.05,2
VIZ15,2015-10-29 01:30,29,17.05,17.05,17.05,17.05,1
VIZ15,2015-10-29 02:00,29,17.05,17.05,17,17,20
VIZ15,2015-10-29 02:30,29,17,17,17,17,10
VIZ15,2015-10-29 03:00,29,17,17.08,17,17.05,71
VIZ15,2015-10-29 03:30,29,17.05,17.1,17,17.1,265
VIZ15,2015-10-29 04:00,29,17.1,17.17,17.08,17.15,84
VIZ15,2015-10-29 04:30,29,17.18,17.2,17.08,17.1,49
VIZ15,2015-10-29 05:00,29,17.1,17.13,17.08,17.1,31
VIZ15,2015-10-29 05:30,29,17.1,17.1,17.05,17.05,11
VIZ15,2015-10-29 06:00,29,17.1,17.12,17.08,17.1,41
VIZ15,2015-10-29 06:30,29,17.07,17.1,17.07,17.1,85
VIZ15,2015-10-29 07:00,29,17.1,17.11,17.05,17.05,312
VIZ15,2015-10-29 07:30,29,17.05,17.1,17,17.02,273
VIZ15,2015-10-29 08:00,29,17.04,17.1,17,17.07,122
VIZ15,2015-10-29 08:30,29,17.05,17.15,16.95,17.14,2819
VIZ15,2015-10-29 09:00,29,17.1,17.22,17,17.21,2690
VIZ15,2015-10-29 09:30,29,17.21,17.33,17.15,17.28,1940
VIZ15,2015-10-29 10:00,29,17.3,17.34,17.2,17.26,1148
VIZ15,2015-10-29 10:30,29,17.25,17.25,17.13,17.15,1047
VIZ15,2015-10-29 11:00,29,17.15,17.26,17.05,17.07,984
VIZ15,2015-10-29 11:30,29,17.05,17.2,17.03,17.15,1531
VIZ15,2015-10-29 12:00,29,17.1,17.17,17.02,17.15,1756
VIZ15,2015-10-29 12:30,29,17.12,17.28,17.08,17.26,1167
VIZ15,2015-10-29 13:00,29,17.26,17.28,17.03,17.07,1773
VIZ15,2015-10-29 13:30,29,17.07,17.2,17.07,17.12,1117
VIZ15,2015-10-29 14:00,29,17.12,17.21,17.05,17.1,1668
VIZ15,2015-10-29 14:30,29,17.07,17.12,16.9,17.06,1890
VIZ15,2015-10-29 15:00,29,17.08,17.15,16.95,16.98,2670
VIZ15,2015-10-29 15:30,30,17,17,16.92,16.96,231
VIZ15,2015-10-29 16:00,30,16.95,16.97,16.93,16.97,68
VIZ15,2015-10-29 16:30,30,16.95,16.97,16.92,16.97,44
VIZ15,2015-10-29 17:00,30,16.95,17.05,16.93,16.98,91
VIZ15,2015-10-29 17:30,30,17,17.01,16.98,17,12
VIZ15,2015-10-29 18:00,30,17,17,16.98,17,9
VIZ15,2015-10-29 18:30,30,17,17,16.95,16.97,32
VIZ15,2015-10-29 19:00,30,16.95,16.95,16.89,16.9,53
VIZ15,2015-10-29 20:30,30,16.95,16.95,16.81,16.85,38
VIZ15,2015-10-29 21:00,30,16.8,16.85,16.8,16.85,63
VIZ15,2015-10-29 21:30,30,16.79,16.8,16.78,16.78,19
VIZ15,2015-10-29 22:00,30,16.8,16.85,16.8,16.83,72
VIZ15,2015-10-29 22:30,30,16.85,16.95,16.8,16.92,207
VIZ15,2015-10-29 23:00,30,16.95,16.95,16.85,16.85,41
VIZ15,2015-10-29 23:30,30,16.8,16.8,16.8,16.8,5
VIZ15,2015-10-30 00:00,30,16.8,16.85,16.78,16.85,45
VIZ15,2015-10-30 00:30,30,16.85,16.85,16.85,16.85,9
VIZ15,2015-10-30 01:00,30,16.86,16.88,16.86,16.87,11
VIZ15,2015-10-30 02:00,30,16.9,16.91,16.89,16.9,30
VIZ15,2015-10-30 02:30,30,16.85,16.91,16.85,16.91,43
VIZ15,2015-10-30 03:00,30,16.95,16.96,16.88,16.95,51
VIZ15,2015-10-30 03:30,30,16.9,16.9,16.85,16.85,58
VIZ15,2015-10-30 04:00,30,16.9,16.95,16.9,16.95,33
VIZ15,2015-10-30 04:30,30,16.95,16.95,16.9,16.95,17
VIZ15,2015-10-30 05:00,30,16.95,17.1,16.95,17.05,87
VIZ15,2015-10-30 05:30,30,17.05,17.1,17.05,17.05,33
VIZ15,2015-10-30 06:00,30,17.04,17.06,17.04,17.04,17
VIZ15,2015-10-30 06:30,30,17.05,17.05,17.05,17.05,5
VIZ15,2015-10-30 07:00,30,17.05,17.05,16.97,17,84
VIZ15,2015-10-30 07:30,30,17,17.04,16.97,17.03,303
VIZ15,2015-10-30 08:00,30,17.04,17.18,17.03,17.13,742
VIZ15,2015-10-30 08:30,30,17.15,17.3,17.05,17.25,1890
VIZ15,2015-10-30 09:00,30,17.23,17.35,17.19,17.25,1702
VIZ15,2015-10-30 09:30,30,17.28,17.28,17.12,17.24,1711
VIZ15,2015-10-30 10:00,30,17.2,17.3,17.15,17.19,1333
VIZ15,2015-10-30 10:30,30,17.18,17.2,17.05,17.11,1734
VIZ15,2015-10-30 11:00,30,17.1,17.22,17.08,17.19,1425
VIZ15,2015-10-30 11:30,30,17.2,17.2,16.98,17.02,1761
VIZ15,2015-10-30 12:00,30,17.03,17.1,16.96,16.98,1107
VIZ15,2015-10-30 12:30,30,16.95,17.03,16.9,16.96,1209
VIZ15,2015-10-30 13:00,30,16.96,17.1,16.95,17.05,1594
VIZ15,2015-10-30 13:30,30,17.05,17.2,17,17.15,1843
VIZ15,2015-10-30 14:00,30,17.17,17.28,17.12,17.28,1973
VIZ15,2015-10-30 14:30,30,17.25,17.3,17.13,17.3,2753
VIZ15,2015-10-30 15:00,30,17.25,17.5,17.25,17.3,5512
VIZ15,2015-11-01 17:00,2,17.35,17.4,17.32,17.4,46
VIZ15,2015-11-01 17:30,2,17.45,17.6,17.4,17.48,52
VIZ15,2015-11-01 18:00,2,17.42,17.52,17.39,17.5,53
VIZ15,2015-11-01 18:30,2,17.45,17.5,17.45,17.5,6
VIZ15,2015-11-01 19:00,2,17.5,17.53,17.48,17.53,18
VIZ15,2015-11-01 19:30,2,17.5,17.55,17.5,17.5,21
VIZ15,2015-11-01 20:30,2,17.5,17.55,17.5,17.5,5
VIZ15,2015-11-01 21:00,2,17.52,17.52,17.5,17.5,18
VIZ15,2015-11-01 21:30,2,17.55,17.55,17.5,17.5,4
VIZ15,2015-11-01 22:30,2,17.55,17.59,17.55,17.55,22
VIZ15,2015-11-01 23:00,2,17.55,17.6,17.5,17.55,76
VIZ15,2015-11-01 23:30,2,17.55,17.6,17.54,17.6,7
VIZ15,2015-11-02 00:00,2,17.6,17.6,17.55,17.6,13
VIZ15,2015-11-02 00:30,2,17.57,17.6,17.5,17.58,158
VIZ15,2015-11-02 01:00,2,17.57,17.6,17.57,17.57,29
VIZ15,2015-11-02 01:30,2,17.6,17.6,17.59,17.6,26
VIZ15,2015-11-02 02:00,2,17.6,17.67,17.57,17.6,217
VIZ15,2015-11-02 02:30,2,17.57,17.65,17.47,17.47,126
VIZ15,2015-11-02 03:00,2,17.48,17.48,17.35,17.35,103
VIZ15,2015-11-02 03:30,2,17.35,17.37,17.18,17.2,220
VIZ15,2015-11-02 04:00,2,17.25,17.28,17.24,17.27,16
VIZ15,2015-11-02 04:30,2,17.3,17.3,17.3,17.3,31
VIZ15,2015-11-02 05:00,2,17.25,17.25,17.25,17.25,22
VIZ15,2015-11-02 05:30,2,17.25,17.27,17.25,17.27,14
VIZ15,2015-11-02 06:00,2,17.3,17.3,17.24,17.26,139
VIZ15,2015-11-02 06:30,2,17.27,17.3,17.25,17.25,24
VIZ15,2015-11-02 07:00,2,17.27,17.29,17.25,17.25,13
VIZ15,2015-11-02 07:30,2,17.25,17.29,17.23,17.25,85
VIZ15,2015-11-02 08:00,2,17.2,17.23,17.15,17.23,272
VIZ15,2015-11-02 08:30,2,17.2,17.3,17.13,17.18,2289
VIZ15,2015-11-02 09:00,2,17.2,17.22,17.03,17.13,1515
VIZ15,2015-11-02 09:30,2,17.1,17.13,17,17.1,1222
VIZ15,2015-11-02 10:00,2,17.1,17.12,16.99,17.03,1356
VIZ15,2015-11-02 10:30,2,17,17.05,16.97,16.99,1334
VIZ15,2015-11-02 11:00,2,17,17,16.88,16.88,1266
VIZ15,2015-11-02 11:30,2,16.9,16.94,16.75,16.8,1895
VIZ15,2015-11-02 12:00,2,16.75,16.82,16.7,16.73,1126
VIZ15,2015-11-02 12:30,2,16.75,16.77,16.65,16.67,1402
VIZ15,2015-11-02 13:00,2,16.65,16.7,16.55,16.58,1990
VIZ15,2015-11-02 13:30,2,16.59,16.59,16.35,16.4,3636
VIZ15,2015-11-02 14:00,2,16.4,16.53,16.35,16.35,5222
VIZ15,2015-11-02 14:30,2,16.36,16.48,16.3,16.4,5432
VIZ15,2015-11-02 15:00,2,16.42,16.65,16.35,16.6,6907
VIZ15,2015-11-02 15:30,3,16.65,16.7,16.6,16.61,175
VIZ15,2015-11-02 16:00,3,16.6,16.63,16.6,16.62,93
VIZ15,2015-11-02 17:00,3,16.65,16.65,16.6,16.6,19
VIZ15,2015-11-02 17:30,3,16.6,16.63,16.6,16.63,4
VIZ15,2015-11-02 18:00,3,16.6,16.6,16.6,16.6,9
VIZ15,2015-11-02 18:30,3,16.55,16.57,16.55,16.57,8
VIZ15,2015-11-02 19:00,3,16.6,16.6,16.6,16.6,1
VIZ15,2015-11-02 19:30,3,16.6,16.6,16.55,16.55,10
VIZ15,2015-11-02 21:00,3,16.59,16.59,16.57,16.57,2
VIZ15,2015-11-02 21:30,3,16.6,16.6,16.6,16.6,2
VIZ15,2015-11-02 22:00,3,16.6,16.6,16.6,16.6,4
VIZ15,2015-11-02 22:30,3,16.65,16.65,16.6,16.6,3
VIZ15,2015-11-02 23:00,3,16.6,16.6,16.6,16.6,1
VIZ15,2015-11-03 00:30,3,16.6,16.6,16.6,16.6,2
VIZ15,2015-11-03 01:00,3,16.6,16.6,16.6,16.6,3
VIZ15,2015-11-03 01:30,3,16.6,16.6,16.6,16.6,1
VIZ15,2015-11-03 02:00,3,16.6,16.65,16.6,16.65,60
VIZ15,2015-11-03 02:30,3,16.65,16.65,16.57,16.6,116
VIZ15,2015-11-03 03:00,3,16.61,16.61,16.6,16.6,33
VIZ15,2015-11-03 03:30,3,16.6,16.65,16.6,16.6,41
VIZ15,2015-11-03 04:00,3,16.65,16.65,16.65,16.65,35
VIZ15,2015-11-03 04:30,3,16.65,16.65,16.65,16.65,7
VIZ15,2015-11-03 05:00,3,16.65,16.65,16.62,16.65,40
VIZ15,2015-11-03 05:30,3,16.65,16.67,16.65,16.65,26
VIZ15,2015-11-03 06:00,3,16.67,16.74,16.65,16.7,79
VIZ15,2015-11-03 06:30,3,16.7,16.71,16.67,16.7,92
VIZ15,2015-11-03 07:00,3,16.7,16.72,16.68,16.7,216
VIZ15,2015-11-03 07:30,3,16.68,16.7,16.64,16.69,174
VIZ15,2015-11-03 08:00,3,16.65,16.67,16.6,16.65,296
VIZ15,2015-11-03 08:30,3,16.65,16.7,16.53,16.65,2345
VIZ15,2015-11-03 09:00,3,16.62,16.65,16.5,16.65,2221
VIZ15,2015-11-03 09:30,3,16.65,16.68,16.55,16.6,2390
VIZ15,2015-11-03 10:00,3,16.64,16.7,16.6,16.63,1991
VIZ15,2015-11-03 10:30,3,16.65,16.69,16.55,16.57,1692
VIZ15,2015-11-03 11:00,3,16.6,16.75,16.55,16.75,1578
VIZ15,2015-11-03 11:30,3,16.75,16.75,16.58,16.6,1624
VIZ15,2015-11-03 12:00,3,16.63,16.63,16.5,16.57,926
VIZ15,2015-11-03 12:30,3,16.55,16.58,16.44,16.48,1380
VIZ15,2015-11-03 13:00,3,16.47,16.52,16.35,16.45,2053
VIZ15,2015-11-03 13:30,3,16.45,16.56,16.4,16.55,1559
VIZ15,2015-11-03 14:00,3,16.5,16.63,16.5,16.6,1277
VIZ15,2015-11-03 14:30,3,16.6,16.85,16.55,16.76,3183
VIZ15,2015-11-03 15:00,3,16.77,16.95,16.76,16.93,6079
VIZ15,2015-11-03 15:30,4,16.9,16.95,16.9,16.9,420
VIZ15,2015-11-03 16:00,4,16.93,16.93,16.88,16.88,55
VIZ15,2015-11-03 16:30,4,16.9,16.9,16.85,16.85,31
VIZ15,2015-11-03 17:00,4,16.9,16.95,16.85,16.9,25
VIZ15,2015-11-03 18:00,4,16.95,16.95,16.88,16.9,185
VIZ15,2015-11-03 18:30,4,16.9,16.9,16.9,16.9,13
VIZ15,2015-11-03 19:00,4,16.9,16.9,16.9,16.9,23
VIZ15,2015-11-03 19:30,4,16.9,16.9,16.8,16.8,93
VIZ15,2015-11-03 20:00,4,16.85,16.85,16.8,16.8,80
VIZ15,2015-11-03 20:30,4,16.75,16.75,16.75,16.75,32
VIZ15,2015-11-03 21:00,4,16.78,16.78,16.78,16.78,1
VIZ15,2015-11-03 21:30,4,16.78,16.8,16.78,16.8,3
VIZ15,2015-11-03 22:00,4,16.75,16.8,16.75,16.79,29
VIZ15,2015-11-03 22:30,4,16.78,16.83,16.75,16.8,114
VIZ15,2015-11-03 23:00,4,16.8,16.9,16.8,16.9,50
VIZ15,2015-11-03 23:30,4,16.9,16.95,16.88,16.9,34
VIZ15,2015-11-04 00:00,4,16.9,16.95,16.89,16.89,65
VIZ15,2015-11-04 00:30,4,16.89,16.9,16.89,16.9,21
VIZ15,2015-11-04 01:00,4,16.87,16.87,16.8,16.85,48
VIZ15,2015-11-04 02:00,4,16.85,16.85,16.8,16.83,298
VIZ15,2015-11-04 02:30,4,16.82,16.82,16.75,16.75,54
VIZ15,2015-11-04 03:00,4,16.75,16.75,16.69,16.7,120
VIZ15,2015-11-04 03:30,4,16.74,16.75,16.7,16.75,56
VIZ15,2015-11-04 04:00,4,16.75,16.8,16.75,16.75,26
VIZ15,2015-11-04 04:30,4,16.75,16.75,16.7,16.73,131
VIZ15,2015-11-04 05:00,4,16.7,16.75,16.68,16.7,40
VIZ15,2015-11-04 05:30,4,16.7,16.75,16.68,16.7,14
VIZ15,2015-11-04 06:00,4,16.7,16.7,16.65,16.69,92
VIZ15,2015-11-04 06:30,4,16.69,16.7,16.65,16.7,120
VIZ15,2015-11-04 07:00,4,16.69,16.7,16.58,16.6,447
VIZ15,2015-11-04 07:30,4,16.6,16.65,16.6,16.62,344
VIZ15,2015-11-04 08:00,4,16.65,16.7,16.65,16.7,291
VIZ15,2015-11-04 08:30,4,16.7,17.01,16.61,16.93,5044
VIZ15,2015-11-04 09:00,4,16.91,17.03,16.77,16.8,3393
VIZ15,2015-11-04 09:30,4,16.8,16.98,16.73,16.95,2421
VIZ15,2015-11-04 10:00,4,16.94,17.12,16.93,17.1,3416
VIZ15,2015-11-04 10:30,4,17.1,17.18,17.05,17.13,2651
VIZ15,2015-11-04 11:00,4,17.13,17.18,16.96,17.05,2159
VIZ15,2015-11-04 11:30,4,17.05,17.15,17,17.09,1318
VIZ15,2015-11-04 12:00,4,17.09,17.35,17.06,17.22,4488
VIZ15,2015-11-04 12:30,4,17.22,17.3,17.08,17.11,1111
VIZ15,2015-11-04 13:00,4,17.11,17.15,16.96,17.05,1629
VIZ15,2015-11-04 13:30,4,17.02,17.05,16.87,16.93,2266
VIZ15,2015-11-04 14:00,4,16.93,17.18,16.91,17.15,2884
VIZ15,2015-11-04 14:30,4,17.17,17.4,17.13,17.25,4870
VIZ15,2015-11-04 15:00,4,17.25,17.45,17.23,17.4,6643
VIZ15,2015-11-04 15:30,5,17.4,17.4,17.35,17.35,247
VIZ15,2015-11-04 16:00,5,17.35,17.35,17.33,17.34,36
VIZ15,2015-11-04 16:30,5,17.35,17.35,17.35,17.35,2
VIZ15,2015-11-04 17:00,5,17.35,17.4,17.35,17.35,25
VIZ15,2015-11-04 17:30,5,17.35,17.4,17.35,17.35,87
VIZ15,2015-11-04 18:00,5,17.38,17.4,17.3,17.4,93
VIZ15,2015-11-04 18:30,5,17.35,17.4,17.35,17.4,35
VIZ15,2015-11-04 19:00,5,17.35,17.4,17.35,17.4,242
VIZ15,2015-11-04 19:30,5,17.39,17.39,17.39,17.39,1
VIZ15,2015-11-04 20:00,5,17.35,17.35,17.3,17.34,12
VIZ15,2015-11-04 20:30,5,17.34,17.35,17.34,17.35,5
VIZ15,2015-11-04 21:00,5,17.35,17.35,17.35,17.35,2
VIZ15,2015-11-04 21:30,5,17.3,17.34,17.3,17.34,10
VIZ15,2015-11-04 22:00,5,17.3,17.3,17.3,17.3,3
VIZ15,2015-11-04 22:30,5,17.3,17.3,17.3,17.3,2
VIZ15,2015-11-04 23:00,5,17.25,17.33,17.25,17.33,16
VIZ15,2015-11-04 23:30,5,17.25,17.35,17.25,17.35,11
VIZ15,2015-11-05 00:00,5,17.3,17.33,17.29,17.3,63
VIZ15,2015-11-05 00:30,5,17.25,17.35,17.25,17.35,17
VIZ15,2015-11-05 01:00,5,17.35,17.35,17.3,17.3,24
VIZ15,2015-11-05 01:30,5,17.3,17.35,17.3,17.3,6
VIZ15,2015-11-05 02:00,5,17.35,17.4,17.3,17.4,75
VIZ15,2015-11-05 02:30,5,17.4,17.45,17.4,17.45,102
VIZ15,2015-11-05 03:00,5,17.4,17.4,17.3,17.3,71
VIZ15,2015-11-05 03:30,5,17.3,17.35,17.3,17.35,10
VIZ15,2015-11-05 04:00,5,17.35,17.35,17.26,17.26,17
VIZ15,2015-11-05 04:30,5,17.25,17.26,17.2,17.25,132
VIZ15,2015-11-05 05:00,5,17.25,17.3,17.22,17.29,26
VIZ15,2015-11-05 05:30,5,17.27,17.27,17.2,17.2,88
VIZ15,2015-11-05 06:00,5,17.21,17.21,17.1,17.15,71
VIZ15,2015-11-05 06:30,5,17.13,17.15,17.1,17.1,57
VIZ15,2015-11-05 07:00,5,17.1,17.15,17.1,17.13,134
VIZ15,2015-11-05 07:30,5,17.13,17.22,17.13,17.2,364
VIZ15,2015-11-05 08:00,5,17.2,17.24,17.15,17.2,319
VIZ15,2015-11-05 08:30,5,17.2,17.37,16.97,17,4953
VIZ15,2015-11-05 09:00,5,17,17.43,16.97,17.38,4703
VIZ15,2015-11-05 09:30,5,17.4,17.53,17.35,17.38,2678
VIZ15,2015-11-05 10:00,5,17.4,17.5,17.33,17.35,1992
VIZ15,2015-11-05 10:30,5,17.35,17.42,17.17,17.2,1223
VIZ15,2015-11-05 11:00,5,17.18,17.34,17.1,17.2,1715
VIZ15,2015-11-05 11:30,5,17.15,17.29,17.12,17.17,1024
VIZ15,2015-11-05 12:00,5,17.13,17.33,17.12,17.33,1320
VIZ15,2015-11-05 12:30,5,17.33,17.35,17.2,17.25,1047
VIZ15,2015-11-05 13:00,5,17.22,17.3,17.17,17.25,1879
VIZ15,2015-11-05 13:30,5,17.28,17.31,17.05,17.12,2110
VIZ15,2015-11-05 14:00,5,17.1,17.18,16.95,16.95,3758
VIZ15,2015-11-05 14:30,5,16.95,17.04,16.85,16.95,4612
VIZ15,2015-11-05 15:00,5,16.9,16.95,16.8,16.8,5062
VIZ15,2015-11-05 15:30,6,16.85,16.87,16.79,16.85,956
VIZ15,2015-11-05 16:00,6,16.85,16.87,16.84,16.86,60
VIZ15,2015-11-05 16:30,6,16.9,16.9,16.9,16.9,4
VIZ15,2015-11-05 17:00,6,16.9,16.9,16.83,16.87,142
VIZ15,2015-11-05 17:30,6,16.9,16.9,16.81,16.9,278
VIZ15,2015-11-05 18:00,6,16.9,16.91,16.85,16.88,25
VIZ15,2015-11-05 18:30,6,16.9,16.9,16.9,16.9,9
VIZ15,2015-11-05 19:00,6,16.9,16.95,16.9,16.93,11
VIZ15,2015-11-05 19:30,6,16.93,16.93,16.92,16.92,11
VIZ15,2015-11-05 20:00,6,16.95,16.95,16.95,16.95,1
VIZ15,2015-11-05 20:30,6,16.95,16.95,16.93,16.93,4
VIZ15,2015-11-05 21:30,6,16.95,16.95,16.95,16.95,9
VIZ15,2015-11-05 22:00,6,16.91,16.97,16.91,16.95,28
VIZ15,2015-11-05 22:30,6,16.95,16.95,16.9,16.9,21
VIZ15,2015-11-05 23:00,6,16.9,16.9,16.85,16.85,35
VIZ15,2015-11-05 23:30,6,16.9,16.9,16.85,16.85,24
VIZ15,2015-11-06 00:00,6,16.85,16.85,16.85,16.85,3
VIZ15,2015-11-06 00:30,6,16.85,16.9,16.83,16.85,21
VIZ15,2015-11-06 01:00,6,16.82,16.85,16.8,16.83,282
VIZ15,2015-11-06 01:30,6,16.83,16.9,16.83,16.83,86
VIZ15,2015-11-06 02:00,6,16.85,16.97,16.85,16.95,234
VIZ15,2015-11-06 02:30,6,16.95,17,16.9,16.95,70
VIZ15,2015-11-06 03:00,6,16.95,17.02,16.9,16.98,256
VIZ15,2015-11-06 03:30,6,16.97,17.01,16.95,16.95,72
VIZ15,2015-11-06 04:00,6,17,17,16.95,17,52
VIZ15,2015-11-06 04:30,6,17,17,16.98,17,57
VIZ15,2015-11-06 05:00,6,17,17.01,17,17,30
VIZ15,2015-11-06 05:30,6,17,17.07,17,17.02,337
VIZ15,2015-11-06 06:00,6,17,17.05,16.97,17.05,73
VIZ15,2015-11-06 06:30,6,17,17.02,16.92,16.95,69
VIZ15,2015-11-06 07:00,6,16.92,16.95,16.8,16.85,1395
VIZ15,2015-11-06 07:30,6,16.87,17.28,16.75,17.1,2653
VIZ15,2015-11-06 08:00,6,17.1,17.14,16.9,16.93,1924
VIZ15,2015-11-06 08:30,6,16.95,17.15,16.75,17.1,6997
VIZ15,2015-11-06 09:00,6,17.1,17.32,17.05,17.07,6094
VIZ15,2015-11-06 09:30,6,17.07,17.07,16.85,16.93,4492
VIZ15,2015-11-06 10:00,6,16.95,17.15,16.92,17.07,3838
VIZ15,2015-11-06 10:30,6,17.07,17.1,16.87,17.01,2556
VIZ15,2015-11-06 11:00,6,17,17.13,16.9,17.07,2562
VIZ15,2015-11-06 11:30,6,17.07,17.12,16.98,17,1644
VIZ15,2015-11-06 12:00,6,17.01,17.04,16.87,16.91,2236
VIZ15,2015-11-06 12:30,6,16.91,16.98,16.8,16.86,2207
VIZ15,2015-11-06 13:00,6,16.85,16.88,16.75,16.85,3775
VIZ15,2015-11-06 13:30,6,16.84,16.92,16.73,16.75,3642
VIZ15,2015-11-06 14:00,6,16.76,16.8,16.65,16.7,2279
VIZ15,2015-11-06 14:30,6,16.67,16.7,16.58,16.61,5355
VIZ15,2015-11-06 15:00,6,16.61,16.63,16.45,16.5,5712
VIZ15,2015-11-08 17:00,9,16.55,16.75,16.55,16.63,134
VIZ15,2015-11-08 17:30,9,16.65,16.7,16.65,16.65,9
VIZ15,2015-11-08 18:00,9,16.65,16.65,16.6,16.6,18
VIZ15,2015-11-08 18:30,9,16.61,16.61,16.61,16.61,4
VIZ15,2015-11-08 19:00,9,16.6,16.6,16.6,16.6,1
VIZ15,2015-11-08 19:30,9,16.6,16.6,16.52,16.55,28
VIZ15,2015-11-08 20:00,9,16.5,16.51,16.5,16.51,27
VIZ15,2015-11-08 20:30,9,16.5,16.5,16.47,16.5,19
VIZ15,2015-11-08 21:00,9,16.5,16.5,16.48,16.5,11
VIZ15,2015-11-08 22:00,9,16.5,16.5,16.5,16.5,1
VIZ15,2015-11-08 23:00,9,16.55,16.55,16.55,16.55,5
VIZ15,2015-11-08 23:30,9,16.55,16.6,16.55,16.55,26
VIZ15,2015-11-09 00:00,9,16.55,16.6,16.55,16.6,54
VIZ15,2015-11-09 00:30,9,16.6,16.6,16.59,16.6,11
VIZ15,2015-11-09 01:00,9,16.63,16.65,16.63,16.65,5
VIZ15,2015-11-09 01:30,9,16.65,16.7,16.65,16.7,6
VIZ15,2015-11-09 02:00,9,16.65,16.7,16.65,16.67,45
VIZ15,2015-11-09 02:30,9,16.7,16.71,16.7,16.71,22
VIZ15,2015-11-09 03:00,9,16.73,16.75,16.69,16.7,48
VIZ15,2015-11-09 03:30,9,16.7,16.7,16.7,16.7,15
VIZ15,2015-11-09 04:00,9,16.7,16.75,16.7,16.75,25
VIZ15,2015-11-09 04:30,9,16.7,16.75,16.7,16.75,33
VIZ15,2015-11-09 05:00,9,16.75,16.75,16.73,16.75,11
VIZ15,2015-11-09 05:30,9,16.73,16.74,16.72,16.74,15
VIZ15,2015-11-09 06:00,9,16.73,16.73,16.7,16.73,45
VIZ15,2015-11-09 06:30,9,16.75,16.75,16.7,16.7,23
VIZ15,2015-11-09 07:00,9,16.73,16.73,16.64,16.65,555
VIZ15,2015-11-09 07:30,9,16.7,16.7,16.64,16.65,255
VIZ15,2015-11-09 08:00,9,16.65,16.68,16.63,16.65,201
VIZ15,2015-11-09 08:30,9,16.65,16.8,16.6,16.77,3806
VIZ15,2015-11-09 09:00,9,16.79,16.94,16.74,16.87,4108
VIZ15,2015-11-09 09:30,9,16.89,16.94,16.8,16.85,3273
VIZ15,2015-11-09 10:00,9,16.89,17.2,16.85,17.15,4437
VIZ15,2015-11-09 10:30,9,17.19,17.3,17.05,17.25,4079
VIZ15,2015-11-09 11:00,9,17.3,17.43,17.2,17.2,4772
VIZ15,2015-11-09 11:30,9,17.2,17.3,17.09,17.13,2813
VIZ15,2015-11-09 12:00,9,17.11,17.35,17.09,17.2,2518
VIZ15,2015-11-09 12:30,9,17.25,17.35,17.2,17.28,2256
VIZ15,2015-11-09 13:00,9,17.3,17.35,17.15,17.27,3840
VIZ15,2015-11-09 13:30,9,17.3,17.5,17.24,17.45,5217
VIZ15,2015-11-09 14:00,9,17.44,17.6,17.4,17.4,3778
VIZ15,2015-11-09 14:30,9,17.43,17.45,17.1,17.35,7335
VIZ15,2015-11-09 15:00,9,17.35,17.55,17.3,17.47,8415
VIZ15,2015-11-09 15:30,10,17.45,17.5,17.4,17.45,355
VIZ15,2015-11-09 16:00,10,17.45,17.5,17.45,17.47,20
VIZ15,2015-11-09 16:30,10,17.47,17.47,17.44,17.44,31
VIZ15,2015-11-09 17:00,10,17.45,17.5,17.4,17.4,97
VIZ15,2015-11-09 17:30,10,17.45,17.5,17.43,17.45,37
VIZ15,2015-11-09 18:00,10,17.44,17.44,17.3,17.3,81
VIZ15,2015-11-09 18:30,10,17.3,17.4,17.3,17.38,25
VIZ15,2015-11-09 19:00,10,17.35,17.4,17.35,17.35,17
VIZ15,2015-11-09 19:30,10,17.35,17.35,17.35,17.35,9
VIZ15,2015-11-09 20:00,10,17.35,17.35,17.35,17.35,5
VIZ15,2015-11-09 20:30,10,17.35,17.35,17.35,17.35,4
VIZ15,2015-11-09 21:00,10,17.35,17.35,17.3,17.3,4
VIZ15,2015-11-09 21:30,10,17.35,17.35,17.35,17.35,6
VIZ15,2015-11-09 22:00,10,17.35,17.35,17.25,17.25,52
VIZ15,2015-11-09 22:30,10,17.25,17.3,17.25,17.25,27
VIZ15,2015-11-09 23:00,10,17.25,17.29,17.25,17.29,12
VIZ15,2015-11-09 23:30,10,17.25,17.25,17.2,17.2,13
VIZ15,2015-11-10 00:00,10,17.25,17.25,17.2,17.2,11
VIZ15,2015-11-10 00:30,10,17.25,17.25,17.2,17.25,9
VIZ15,2015-11-10 01:00,10,17.25,17.3,17.25,17.3,21
VIZ15,2015-11-10 01:30,10,17.3,17.3,17.24,17.27,27
VIZ15,2015-11-10 02:00,10,17.3,17.4,17.3,17.38,125
VIZ15,2015-11-10 02:30,10,17.4,17.4,17.32,17.39,50
VIZ15,2015-11-10 03:00,10,17.35,17.45,17.33,17.45,73
VIZ15,2015-11-10 03:30,10,17.41,17.57,17.41,17.55,67
VIZ15,2015-11-10 04:00,10,17.55,17.55,17.54,17.55,20
VIZ15,2015-11-10 04:30,10,17.55,17.6,17.55,17.6,86
VIZ15,2015-11-10 05:00,10,17.6,17.61,17.56,17.58,70
VIZ15,2015-11-10 05:30,10,17.55,17.55,17.46,17.5,109
VIZ15,2015-11-10 06:00,10,17.5,17.59,17.5,17.57,28
VIZ15,2015-11-10 06:30,10,17.59,17.65,17.55,17.57,214
VIZ15,2015-11-10 07:00,10,17.58,17.6,17.52,17.55,136
VIZ15,2015-11-10 07:30,10,17.55,17.6,17.48,17.55,307
VIZ15,2015-11-10 08:00,10,17.55,17.6,17.5,17.58,324
VIZ15,2015-11-10 08:30,10,17.59,17.6,17.3,17.37,4460
VIZ15,2015-11-10 09:00,10,17.36,17.63,17.33,17.56,2825
VIZ15,2015-11-10 09:30,10,17.56,17.6,17.29,17.35,2930
VIZ15,2015-11-10 10:00,10,17.33,17.4,17.23,17.36,3752
VIZ15,2015-11-10 10:30,10,17.36,17.38,17.15,17.21,2446
VIZ15,2015-11-10 11:00,10,17.22,17.25,17.13,17.18,2595
VIZ15,2015-11-10 11:30,10,17.18,17.28,17.15,17.19,1055
VIZ15,2015-11-10 12:00,10,17.19,17.28,17.15,17.2,1082
VIZ15,2015-11-10 12:30,10,17.18,17.23,17.04,17.12,3539
VIZ15,2015-11-10 13:00,10,17.13,17.17,17.07,17.12,1316
VIZ15,2015-11-10 13:30,10,17.12,17.13,16.95,17,3418
VIZ15,2015-11-10 14:00,10,17.04,17.04,16.9,16.95,2995
VIZ15,2015-11-10 14:30,10,16.95,17,16.8,16.94,5247
VIZ15,2015-11-10 15:00,10,16.94,16.95,16.75,16.9,7020
VIZ15,2015-11-10 15:30,11,16.95,17,16.9,16.9,629
VIZ15,2015-11-10 16:00,11,16.95,17,16.95,17,42
VIZ15,2015-11-10 16:30,11,16.95,17,16.95,16.95,9
VIZ15,2015-11-10 17:00,11,16.95,17.02,16.95,17,8
VIZ15,2015-11-10 17:30,11,17,17.02,16.95,17.02,131
VIZ15,2015-11-10 18:00,11,17,17,16.95,17,147
VIZ15,2015-11-10 18:30,11,17,17,16.95,17,22
VIZ15,2015-11-10 19:00,11,17,17,17,17,8
VIZ15,2015-11-10 19:30,11,17,17,16.94,16.96,22
VIZ15,2015-11-10 20:00,11,16.97,17.02,16.97,17,28
VIZ15,2015-11-10 20:30,11,16.94,16.95,16.9,16.9,69
VIZ15,2015-11-10 21:00,11,16.9,16.9,16.88,16.9,31
VIZ15,2015-11-10 21:30,11,16.9,16.94,16.9,16.94,21
VIZ15,2015-11-10 22:30,11,16.9,16.9,16.9,16.9,8
VIZ15,2015-11-10 23:00,11,16.9,16.9,16.88,16.9,14
VIZ15,2015-11-10 23:30,11,16.9,17,16.9,16.95,54
VIZ15,2015-11-11 00:00,11,16.9,16.94,16.89,16.9,67
VIZ15,2015-11-11 00:30,11,16.9,16.9,16.89,16.89,18
VIZ15,2015-11-11 01:00,11,16.9,16.95,16.9,16.95,45
VIZ15,2015-11-11 01:30,11,16.95,16.95,16.93,16.93,5
VIZ15,2015-11-11 02:00,11,16.9,16.9,16.85,16.85,120
VIZ15,2015-11-11 02:30,11,16.87,16.87,16.8,16.81,49
VIZ15,2015-11-11 03:00,11,16.8,16.82,16.77,16.8,239
VIZ15,2015-11-11 03:30,11,16.8,16.8,16.75,16.77,24
VIZ15,2015-11-11 04:00,11,16.8,16.83,16.77,16.82,56
VIZ15,2015-11-11 04:30,11,16.85,16.85,16.85,16.85,1
VIZ15,2015-11-11 05:00,11,16.85,16.85,16.82,16.82,57
VIZ15,2015-11-11 05:30,11,16.81,16.82,16.7,16.74,146
VIZ15,2015-11-11 06:00,11,16.73,16.78,16.72,16.75,167
VIZ15,2015-11-11 06:30,11,16.7,16.77,16.67,16.68,461
VIZ15,2015-11-11 07:00,11,16.67,16.75,16.65,16.75,203
VIZ15,2015-11-11 07:30,11,16.75,16.8,16.74,16.75,219
VIZ15,2015-11-11 08:00,11,16.75,16.84,16.75,16.83,227
VIZ15,2015-11-11 08:30,11,16.8,16.98,16.8,16.93,4342
VIZ15,2015-11-11 09:00,11,16.91,17.08,16.91,17.03,2703
VIZ15,2015-11-11 09:30,11,17.02,17.19,17,17.05,2975
VIZ15,2015-11-11 10:00,11,17.09,17.15,17,17.02,2095
VIZ15,2015-11-11 10:30,11,17,17,16.85,16.88,3317
VIZ15,2015-11-11 11:00,11,16.87,16.95,16.8,16.8,1257
VIZ15,2015-11-11 11:30,11,16.8,16.9,16.75,16.85,1607
VIZ15,2015-11-11 12:00,11,16.85,17.07,16.85,17.05,1881
VIZ15,2015-11-11 12:30,11,17.05,17.13,16.95,17.04,1282
VIZ15,2015-11-11 13:00,11,17.05,17.1,16.85,16.85,1740
VIZ15,2015-11-11 13:30,11,16.85,17.1,16.8,17.1,1919
VIZ15,2015-11-11 14:00,11,17.1,17.2,17.08,17.08,2453
VIZ15,2015-11-11 14:30,11,17.08,17.3,17.05,17.25,3939
VIZ15,2015-11-11 15:00,11,17.3,17.4,17.25,17.4,4581
VIZ15,2015-11-11 15:30,12,17.35,17.4,17.34,17.35,380
VIZ15,2015-11-11 16:00,12,17.35,17.36,17.35,17.35,45
VIZ15,2015-11-11 17:00,12,17.3,17.38,17.3,17.35,107
VIZ15,2015-11-11 17:30,12,17.35,17.35,17.35,17.35,13
VIZ15,2015-11-11 18:00,12,17.3,17.35,17.3,17.35,30
VIZ15,2015-11-11 18:30,12,17.35,17.35,17.32,17.32,24
VIZ15,2015-11-11 19:00,12,17.3,17.3,17.3,17.3,32
VIZ15,2015-11-11 19:30,12,17.32,17.32,17.25,17.25,64
VIZ15,2015-11-11 20:00,12,17.25,17.25,17.23,17.23,5
VIZ15,2015-11-11 20:30,12,17.27,17.3,17.2,17.25,6
VIZ15,2015-11-11 21:30,12,17.24,17.24,17.2,17.2,12
VIZ15,2015-11-11 22:00,12,17.15,17.2,17.15,17.15,3
VIZ15,2015-11-11 22:30,12,17.19,17.25,17.18,17.2,76
VIZ15,2015-11-11 23:00,12,17.2,17.25,17.2,17.25,16
VIZ15,2015-11-11 23:30,12,17.22,17.22,17.22,17.22,2
VIZ15,2015-11-12 00:00,12,17.2,17.2,17.2,17.2,5
VIZ15,2015-11-12 00:30,12,17.2,17.23,17.2,17.23,4
VIZ15,2015-11-12 01:00,12,17.23,17.25,17.2,17.23,9
VIZ15,2015-11-12 01:30,12,17.19,17.2,17.17,17.2,44
VIZ15,2015-11-12 02:00,12,17.2,17.31,17.2,17.25,185
VIZ15,2015-11-12 02:30,12,17.25,17.25,17.05,17.1,303
VIZ15,2015-11-12 03:00,12,17.12,17.3,17.12,17.3,224
VIZ15,2015-11-12 03:30,12,17.3,17.35,17.21,17.25,58
VIZ15,2015-11-12 04:00,12,17.3,17.44,17.28,17.4,192
VIZ15,2015-11-12 04:30,12,17.4,17.43,17.4,17.43,55
VIZ15,2015-11-12 05:00,12,17.4,17.47,17.4,17.45,71
VIZ15,2015-11-12 05:30,12,17.42,17.43,17.3,17.3,87
VIZ15,2015-11-12 06:00,12,17.3,17.35,17.3,17.33,28
VIZ15,2015-11-12 06:30,12,17.31,17.49,17.3,17.47,593
VIZ15,2015-11-12 07:00,12,17.45,17.55,17.45,17.49,729
VIZ15,2015-11-12 07:30,12,17.5,17.55,17.45,17.5,754
VIZ15,2015-11-12 08:00,12,17.5,17.85,17.5,17.75,3041
VIZ15,2015-11-12 08:30,12,17.75,17.75,17.55,17.55,10600
VIZ15,2015-11-12 09:00,12,17.58,17.7,17.55,17.7,6387
VIZ15,2015-11-12 09:30,12,17.7,17.8,17.55,17.59,5309
VIZ15,2015-11-12 10:00,12,17.55,17.75,17.5,17.75,5485
VIZ15,2015-11-12 10:30,12,17.75,17.9,17.6,17.68,5765
VIZ15,2015-11-12 11:00,12,17.7,18,17.69,17.85,3459
VIZ15,2015-11-12 11:30,12,17.85,17.95,17.78,17.85,2036
VIZ15,2015-11-12 12:00,12,17.83,17.92,17.79,17.85,1724
VIZ15,2015-11-12 12:30,12,17.84,18,17.8,17.94,1209
VIZ15,2015-11-12 13:00,12,17.92,18.3,17.9,18.14,6340
VIZ15,2015-11-12 13:30,12,18.15,18.55,18.1,18.48,7039
VIZ15,2015-11-12 14:00,12,18.48,18.6,18.35,18.5,6313
VIZ15,2015-11-12 14:30,12,18.45,18.8,18.43,18.75,9303
VIZ15,2015-11-12 15:00,12,18.75,18.85,18.63,18.75,10364
VIZ15,2015-11-12 15:30,13,18.7,18.75,18.65,18.68,627
VIZ15,2015-11-12 16:00,13,18.65,18.75,18.65,18.75,44
VIZ15,2015-11-12 16:30,13,18.7,18.75,18.7,18.75,36
VIZ15,2015-11-12 17:00,13,18.75,18.8,18.7,18.7,170
VIZ15,2015-11-12 17:30,13,18.75,18.76,18.68,18.68,105
VIZ15,2015-11-12 18:00,13,18.65,18.67,18.6,18.65,111
VIZ15,2015-11-12 18:30,13,18.65,18.68,18.65,18.65,13
VIZ15,2015-11-12 19:00,13,18.65,18.65,18.6,18.65,19
VIZ15,2015-11-12 19:30,13,18.6,18.6,18.59,18.6,34
VIZ15,2015-11-12 20:00,13,18.55,18.65,18.55,18.65,48
VIZ15,2015-11-12 20:30,13,18.65,18.66,18.65,18.65,3
VIZ15,2015-11-12 21:00,13,18.6,18.63,18.6,18.63,4
VIZ15,2015-11-12 21:30,13,18.65,18.68,18.65,18.68,3
VIZ15,2015-11-12 22:00,13,18.65,18.65,18.65,18.65,1
VIZ15,2015-11-12 22:30,13,18.67,18.7,18.65,18.68,20
VIZ15,2015-11-12 23:00,13,18.69,18.69,18.69,18.69,23
VIZ15,2015-11-12 23:30,13,18.65,18.67,18.65,18.65,6
VIZ15,2015-11-13 00:00,13,18.65,18.65,18.65,18.65,5
VIZ15,2015-11-13 00:30,13,18.6,18.75,18.6,18.69,114
VIZ15,2015-11-13 01:00,13,18.69,18.7,18.65,18.7,221
VIZ15,2015-11-13 01:30,13,18.7,18.79,18.67,18.7,57
VIZ15,2015-11-13 02:00,13,18.7,18.7,18.6,18.7,205
VIZ15,2015-11-13 02:30,13,18.65,18.65,18.52,18.52,265
VIZ15,2015-11-13 03:00,13,18.55,18.65,18.52,18.63,123
VIZ15,2015-11-13 03:30,13,18.63,18.75,18.6,18.7,324
VIZ15,2015-11-13 04:00,13,18.65,18.7,18.65,18.65,94
VIZ15,2015-11-13 04:30,13,18.7,18.71,18.7,18.71,22
VIZ15,2015-11-13 05:00,13,18.7,18.95,18.67,18.92,505
VIZ15,2015-11-13 05:30,13,18.9,19.01,18.85,18.9,324
VIZ15,2015-11-13 06:00,13,18.9,18.92,18.85,18.9,84
VIZ15,2015-11-13 06:30,13,18.9,18.9,18.8,18.87,293
VIZ15,2015-11-13 07:00,13,18.9,19,18.84,18.87,770
VIZ15,2015-11-13 07:30,13,18.87,19,18.77,18.83,1009
VIZ15,2015-11-13 08:00,13,18.85,18.88,18.8,18.83,522
VIZ15,2015-11-13 08:30,13,18.81,19.05,18.65,19.02,7790
VIZ15,2015-11-13 09:00,13,19.03,19.6,18.9,19.5,13049
VIZ15,2015-11-13 09:30,13,19.5,19.7,19.1,19.1,10287
VIZ15,2015-11-13 10:00,13,19.15,19.61,19.13,19.27,5226
VIZ15,2015-11-13 10:30,13,19.3,19.37,19.1,19.1,3634
VIZ15,2015-11-13 11:00,13,19.1,19.15,18.8,19.06,5490
VIZ15,2015-11-13 11:30,13,19.05,19.3,18.99,19.16,2540
VIZ15,2015-11-13 12:00,13,19.2,19.5,19.1,19.4,3205
VIZ15,2015-11-13 12:30,13,19.4,19.6,19.2,19.41,3640
VIZ15,2015-11-13 13:00,13,19.43,19.6,19.35,19.57,3326
VIZ15,2015-11-13 13:30,13,19.57,19.9,19.5,19.85,7081
VIZ15,2015-11-13 14:00,13,19.83,20,19.65,19.98,6153
VIZ15,2015-11-13 14:30,13,19.98,20,19.83,19.92,9448
VIZ15,2015-11-13 15:00,13,19.95,20.05,19.78,19.87,9277
VIZ15,2015-11-15 17:00,16,20.25,20.7,20.25,20.46,461
VIZ15,2015-11-15 17:30,16,20.45,20.5,20.25,20.4,181
VIZ15,2015-11-15 18:00,16,20.4,20.4,20.25,20.25,222
VIZ15,2015-11-15 18:30,16,20.25,20.3,20.13,20.15,371
VIZ15,2015-11-15 19:00,16,20.1,20.15,19.95,20,375
VIZ15,2015-11-15 19:30,16,20,20.08,19.98,20.05,91
VIZ15,2015-11-15 20:00,16,20.07,20.16,20,20.15,165
VIZ15,2015-11-15 20:30,16,20.15,20.2,20.1,20.2,46
VIZ15,2015-11-15 21:00,16,20.25,20.25,20.2,20.2,28
VIZ15,2015-11-15 21:30,16,20.2,20.2,20.15,20.2,20
VIZ15,2015-11-15 22:00,16,20.2,20.2,20.1,20.1,18
VIZ15,2015-11-15 22:30,16,20.1,20.2,20.1,20.15,25
VIZ15,2015-11-15 23:00,16,20.15,20.15,20.15,20.15,8
VIZ15,2015-11-15 23:30,16,20.15,20.2,20.15,20.2,8
VIZ15,2015-11-16 00:00,16,20.15,20.2,20.13,20.19,30
VIZ15,2015-11-16 00:30,16,20.1,20.15,20.09,20.15,54
VIZ15,2015-11-16 01:00,16,20.15,20.15,19.9,19.95,157
VIZ15,2015-11-16 01:30,16,19.95,20.05,19.88,20,297
VIZ15,2015-11-16 02:00,16,20.04,20.05,19.79,19.8,591
VIZ15,2015-11-16 02:30,16,19.8,19.84,19.55,19.79,1001
VIZ15,2015-11-16 03:00,16,19.75,19.75,19.5,19.7,385
VIZ15,2015-11-16 03:30,16,19.69,19.8,19.64,19.7,553
VIZ15,2015-11-16 04:00,16,19.68,19.68,19.5,19.6,159
VIZ15,2015-11-16 04:30,16,19.63,19.75,19.59,19.72,490
VIZ15,2015-11-16 05:00,16,19.75,19.8,19.66,19.8,346
VIZ15,2015-11-16 05:30,16,19.8,19.8,19.53,19.58,252
VIZ15,2015-11-16 06:00,16,19.57,19.65,19.49,19.57,704
VIZ15,2015-11-16 06:30,16,19.59,19.7,19.54,19.6,896
VIZ15,2015-11-16 07:00,16,19.6,19.75,19.5,19.75,1087
VIZ15,2015-11-16 07:30,16,19.73,19.96,19.7,19.96,2057
VIZ15,2015-11-16 08:00,16,19.96,20.05,19.8,19.89,2848
VIZ15,2015-11-16 08:30,16,19.9,20,19.17,19.58,12965
VIZ15,2015-11-16 09:00,16,19.59,19.65,19.15,19.28,7916
VIZ15,2015-11-16 09:30,16,19.3,19.45,19.1,19.38,5834
VIZ15,2015-11-16 10:00,16,19.4,19.6,19.2,19.58,4911
VIZ15,2015-11-16 10:30,16,19.58,19.58,19.1,19.25,5745
VIZ15,2015-11-16 11:00,16,19.22,19.3,19,19.08,4169
VIZ15,2015-11-16 11:30,16,19.08,19.08,18.75,18.78,5488
VIZ15,2015-11-16 12:00,16,18.78,18.8,18.5,18.64,6302
VIZ15,2015-11-16 12:30,16,18.6,18.63,18.43,18.44,4873
VIZ15,2015-11-16 13:00,16,18.4,18.5,18.3,18.37,4739
VIZ15,2015-11-16 13:30,16,18.35,18.38,18.15,18.15,7001
VIZ15,2015-11-16 14:00,16,18.17,18.2,17.9,18.02,7451
VIZ15,2015-11-16 14:30,16,18.02,18.12,17.85,17.9,11175
VIZ15,2015-11-16 15:00,16,17.9,18,17.8,17.85,9236
VIZ15,2015-11-16 15:30,17,17.9,18.02,17.85,17.9,1504
VIZ15,2015-11-16 16:00,17,17.9,17.92,17.87,17.92,302
VIZ15,2015-11-16 16:30,17,17.92,17.92,17.9,17.9,10
VIZ15,2015-11-16 17:00,17,17.9,18.02,17.9,18,298
VIZ15,2015-11-16 17:30,17,18,18.05,17.95,17.95,179
VIZ15,2015-11-16 18:00,17,17.95,17.95,17.9,17.95,318
VIZ15,2015-11-16 18:30,17,17.95,18,17.95,18,102
VIZ15,2015-11-16 19:00,17,17.95,18,17.95,17.95,92
VIZ15,2015-11-16 19:30,17,17.9,17.92,17.85,17.86,120
VIZ15,2015-11-16 20:00,17,17.9,17.9,17.74,17.75,178
VIZ15,2015-11-16 20:30,17,17.75,17.8,17.7,17.8,33
VIZ15,2015-11-16 21:00,17,17.8,17.9,17.8,17.85,13
VIZ15,2015-11-16 21:30,17,17.85,17.9,17.85,17.9,9
VIZ15,2015-11-16 22:00,17,17.85,17.9,17.83,17.85,82
VIZ15,2015-11-16 22:30,17,17.85,17.85,17.85,17.85,1
VIZ15,2015-11-16 23:00,17,17.8,17.8,17.75,17.8,22
VIZ15,2015-11-16 23:30,17,17.8,17.85,17.8,17.85,19
VIZ15,2015-11-17 00:00,17,17.85,17.85,17.8,17.8,37
VIZ15,2015-11-17 00:30,17,17.8,17.8,17.8,17.8,17
VIZ15,2015-11-17 01:00,17,17.8,18.01,17.8,18,192
VIZ15,2015-11-17 01:30,17,18,18.01,17.95,17.97,255
VIZ15,2015-11-17 02:00,17,17.95,18,17.9,17.95,659
VIZ15,2015-11-17 02:30,17,17.93,17.95,17.75,17.8,107
VIZ15,2015-11-17 03:00,17,17.8,17.85,17.74,17.75,222
VIZ15,2015-11-17 03:30,17,17.74,17.74,17.65,17.65,327
VIZ15,2015-11-17 04:00,17,17.65,17.67,17.6,17.65,150
VIZ15,2015-11-17 04:30,17,17.65,17.67,17.6,17.6,104
VIZ15,2015-11-17 05:00,17,17.6,17.61,17.55,17.6,120
VIZ15,2015-11-17 05:30,17,17.6,17.65,17.57,17.63,135
VIZ15,2015-11-17 06:00,17,17.65,17.65,17.57,17.62,102
VIZ15,2015-11-17 06:30,17,17.65,17.7,17.62,17.7,327
VIZ15,2015-11-17 07:00,17,17.7,17.75,17.63,17.7,891
VIZ15,2015-11-17 07:30,17,17.71,17.71,17.55,17.57,774
VIZ15,2015-11-17 08:00,17,17.58,17.7,17.55,17.69,827
VIZ15,2015-11-17 08:30,17,17.7,18.15,17.65,17.96,9821
VIZ15,2015-11-17 09:00,17,17.95,18.2,17.9,18,7071
VIZ15,2015-11-17 09:30,17,18.05,18.05,17.6,17.72,7761
VIZ15,2015-11-17 10:00,17,17.7,17.9,17.65,17.77,3144
VIZ15,2015-11-17 10:30,17,17.75,18.05,17.67,18.05,5685
VIZ15,2015-11-17 11:00,17,18.04,18.15,17.9,18.08,3232
VIZ15,2015-11-17 11:30,17,18.08,18.25,18,18.12,4133
VIZ15,2015-11-17 12:00,17,18.1,18.5,18.05,18.45,4122
VIZ15,2015-11-17 12:30,17,18.49,18.5,18.23,18.25,4340
VIZ15,2015-11-17 13:00,17,18.27,18.7,18.15,18.7,5781
VIZ15,2015-11-17 13:30,17,18.69,19.1,18.65,18.8,11518
VIZ15,2015-11-17 14:00,17,18.85,19.25,18.85,18.95,12197
VIZ15,2015-11-17 14:30,17,18.95,19.03,18.58,18.9,13005
VIZ15,2015-11-17 15:00,17,18.9,18.9,18.45,18.55,10965
VIZ15,2015-11-17 15:30,18,18.5,18.6,18.45,18.55,924
VIZ15,2015-11-17 16:00,18,18.57,18.57,18.55,18.55,133
VIZ15,2015-11-17 16:30,18,18.55,18.6,18.55,18.6,43
VIZ15,2015-11-17 17:00,18,18.6,18.62,18.6,18.6,52
VIZ15,2015-11-17 17:30,18,18.65,18.65,18.55,18.55,64
VIZ15,2015-11-17 18:00,18,18.55,18.6,18.5,18.55,70
VIZ15,2015-11-17 18:30,18,18.55,18.62,18.55,18.6,47
VIZ15,2015-11-17 19:00,18,18.55,18.55,18.49,18.51,90
VIZ15,2015-11-17 19:30,18,18.5,18.6,18.45,18.54,347
VIZ15,2015-11-17 20:00,18,18.55,18.6,18.55,18.55,33
VIZ15,2015-11-17 20:30,18,18.55,18.55,18.55,18.55,15
VIZ15,2015-11-17 21:00,18,18.55,18.6,18.5,18.6,66
VIZ15,2015-11-17 21:30,18,18.6,18.7,18.6,18.63,38
VIZ15,2015-11-17 22:00,18,18.6,18.7,18.59,18.65,44
VIZ15,2015-11-17 22:30,18,18.7,18.75,18.64,18.67,395
VIZ15,2015-11-17 23:00,18,18.65,18.73,18.65,18.7,104
VIZ15,2015-11-17 23:30,18,18.75,18.77,18.7,18.7,108
VIZ15,2015-11-18 00:00,18,18.7,18.74,18.68,18.7,25
VIZ15,2015-11-18 01:00,18,18.68,18.72,18.68,18.7,19
VIZ15,2015-11-18 01:30,18,18.7,18.75,18.68,18.75,69
VIZ15,2015-11-18 02:00,18,18.75,18.8,18.65,18.8,299
VIZ15,2015-11-18 02:30,18,18.8,18.8,18.59,18.65,504
VIZ15,2015-11-18 03:00,18,18.6,18.8,18.5,18.65,387
VIZ15,2015-11-18 03:30,18,18.7,18.7,18.65,18.7,36
VIZ15,2015-11-18 04:00,18,18.7,18.8,18.7,18.7,65
VIZ15,2015-11-18 04:30,18,18.7,18.75,18.66,18.73,313
VIZ15,2015-11-18 05:00,18,18.75,18.75,18.58,18.6,547
VIZ15,2015-11-18 05:30,18,18.6,18.6,18.5,18.52,954
VIZ15,2015-11-18 06:00,18,18.5,18.6,18.5,18.55,543
VIZ15,2015-11-18 06:30,18,18.55,18.6,18.55,18.55,347
VIZ15,2015-11-18 07:00,18,18.6,18.6,18.4,18.4,1156
VIZ15,2015-11-18 07:30,18,18.45,18.58,18.3,18.4,795
VIZ15,2015-11-18 08:00,18,18.4,18.53,18.37,18.5,2152
VIZ15,2015-11-18 08:30,18,18.5,18.56,18.2,18.36,12584
VIZ15,2015-11-18 09:00,18,18.35,18.46,18.2,18.38,4602
VIZ15,2015-11-18 09:30,18,18.38,18.5,18.3,18.3,3513
VIZ15,2015-11-18 10:00,18,18.3,18.5,18.24,18.3,3324
VIZ15,2015-11-18 10:30,18,18.3,18.35,18.15,18.3,4004
VIZ15,2015-11-18 11:00,18,18.3,18.4,18.15,18.2,3205
VIZ15,2015-11-18 11:30,18,18.2,18.35,18.2,18.25,1930
VIZ15,2015-11-18 12:00,18,18.25,18.25,17.98,18,4957
VIZ15,2015-11-18 12:30,18,18,18.2,17.97,18.2,3959
VIZ15,2015-11-18 13:00,18,18.15,18.2,17.75,17.95,9035
VIZ15,2015-11-18 13:30,18,17.95,18.08,17.69,17.7,4995
VIZ15,2015-11-18 14:00,18,17.7,17.9,17.65,17.75,5028
VIZ15,2015-11-18 14:30,18,17.74,17.75,17.55,17.6,8905
VIZ15,2015-11-18 15:00,18,17.65,17.81,17.55,17.8,9814
VIZ15,2015-11-18 15:30,19,17.75,17.8,17.71,17.75,687
VIZ15,2015-11-18 16:30,19,17.8,17.85,17.8,17.85,12
VIZ15,2015-11-18 17:00,19,17.85,17.85,17.75,17.75,270
VIZ15,2015-11-18 17:30,19,17.75,17.77,17.7,17.7,18
VIZ15,2015-11-18 18:00,19,17.75,17.8,17.75,17.75,110
VIZ15,2015-11-18 18:30,19,17.75,17.75,17.7,17.75,148
VIZ15,2015-11-18 19:00,19,17.7,17.7,17.7,17.7,10
VIZ15,2015-11-18 19:30,19,17.7,17.7,17.6,17.6,102
VIZ15,2015-11-18 20:00,19,17.6,17.65,17.6,17.65,6
VIZ15,2015-11-18 20:30,19,17.65,17.7,17.65,17.7,18
VIZ15,2015-11-18 21:00,19,17.7,17.75,17.7,17.72,76
VIZ15,2015-11-18 21:30,19,17.7,17.75,17.69,17.75,35
VIZ15,2015-11-18 22:00,19,17.75,17.75,17.75,17.75,23
VIZ15,2015-11-18 22:30,19,17.75,17.75,17.7,17.7,25
VIZ15,2015-11-18 23:00,19,17.7,17.7,17.7,17.7,8
VIZ15,2015-11-18 23:30,19,17.7,17.7,17.67,17.7,56
VIZ15,2015-11-19 00:00,19,17.7,17.75,17.7,17.75,28
VIZ15,2015-11-19 00:30,19,17.7,17.75,17.7,17.7,46
VIZ15,2015-11-19 01:00,19,17.65,17.65,17.6,17.6,29
VIZ15,2015-11-19 01:30,19,17.6,17.65,17.5,17.55,101
VIZ15,2015-11-19 02:00,19,17.55,17.55,17.48,17.55,231
VIZ15,2015-11-19 02:30,19,17.55,17.55,17.45,17.5,275
VIZ15,2015-11-19 03:00,19,17.5,17.55,17.5,17.55,216
VIZ15,2015-11-19 03:30,19,17.55,17.55,17.4,17.4,129
VIZ15,2015-11-19 04:00,19,17.45,17.45,17.45,17.45,256
VIZ15,2015-11-19 04:30,19,17.5,17.5,17.45,17.5,123
VIZ15,2015-11-19 05:00,19,17.5,17.5,17.4,17.45,209
VIZ15,2015-11-19 05:30,19,17.45,17.45,17.4,17.45,86
VIZ15,2015-11-19 06:00,19,17.5,17.5,17.45,17.45,173
VIZ15,2015-11-19 06:30,19,17.5,17.55,17.5,17.55,242
VIZ15,2015-11-19 07:00,19,17.6,17.65,17.53,17.65,619
VIZ15,2015-11-19 07:30,19,17.62,17.78,17.55,17.75,1467
VIZ15,2015-11-19 08:00,19,17.75,17.85,17.7,17.8,1464
VIZ15,2015-11-19 08:30,19,17.75,17.95,17.7,17.9,9225
VIZ15,2015-11-19 09:00,19,17.9,18.05,17.75,18.04,7482
VIZ15,2015-11-19 09:30,19,18,18.26,17.95,18.1,6621
VIZ15,2015-11-19 10:00,19,18.1,18.2,17.97,18,5107
VIZ15,2015-11-19 10:30,19,18,18.35,18,18.3,3124
VIZ15,2015-11-19 11:00,19,18.3,18.35,18.14,18.25,4245
VIZ15,2015-11-19 11:30,19,18.27,18.27,18.02,18.05,2003
VIZ15,2015-11-19 12:00,19,18.08,18.13,17.94,18.07,2651
VIZ15,2015-11-19 12:30,19,18.05,18.35,18.05,18.33,2810
VIZ15,2015-11-19 13:00,19,18.33,18.5,18.3,18.35,5038
VIZ15,2015-11-19 13:30,19,18.35,18.5,18.3,18.35,4589
VIZ15,2015-11-19 14:00,19,18.4,18.45,18.14,18.17,3817
VIZ15,2015-11-19 14:30,19,18.2,18.37,18.1,18.3,5051
VIZ15,2015-11-19 15:00,19,18.25,18.35,18.15,18.15,9209
VIZ15,2015-11-19 15:30,20,18.2,18.2,18.1,18.16,746
VIZ15,2015-11-19 16:00,20,18.15,18.2,18.15,18.2,30
VIZ15,2015-11-19 16:30,20,18.15,18.15,18.13,18.15,16
VIZ15,2015-11-19 17:00,20,18.2,18.25,18.2,18.25,52
VIZ15,2015-11-19 17:30,20,18.25,18.25,18.25,18.25,31
VIZ15,2015-11-19 18:00,20,18.2,18.25,18.15,18.2,88
VIZ15,2015-11-19 18:30,20,18.2,18.3,18.2,18.2,70
VIZ15,2015-11-19 19:00,20,18.2,18.2,18.2,18.2,2
VIZ15,2015-11-19 19:30,20,18.2,18.23,18.2,18.2,7
VIZ15,2015-11-19 20:00,20,18.2,18.2,18.2,18.2,11
VIZ15,2015-11-19 20:30,20,18.2,18.2,18.2,18.2,11
VIZ15,2015-11-19 21:00,20,18.2,18.2,18.2,18.2,23
VIZ15,2015-11-19 21:30,20,18.2,18.2,18.15,18.2,15
VIZ15,2015-11-19 22:00,20,18.15,18.17,18.15,18.17,11
VIZ15,2015-11-19 22:30,20,18.15,18.15,18.15,18.15,2
VIZ15,2015-11-19 23:00,20,18.15,18.15,18.15,18.15,1
VIZ15,2015-11-19 23:30,20,18.15,18.2,18.15,18.2,87
VIZ15,2015-11-20 00:00,20,18.2,18.21,18.2,18.21,91
VIZ15,2015-11-20 00:30,20,18.2,18.2,18.2,18.2,46
VIZ15,2015-11-20 01:00,20,18.2,18.22,18.2,18.2,17
VIZ15,2015-11-20 01:30,20,18.2,18.2,17.95,18,225
VIZ15,2015-11-20 02:00,20,18,18.05,17.95,18.05,221
VIZ15,2015-11-20 02:30,20,18.1,18.16,18.04,18.05,232
VIZ15,2015-11-20 03:00,20,18.1,18.23,18.1,18.15,224
VIZ15,2015-11-20 03:30,20,18.2,18.2,18.09,18.1,60
VIZ15,2015-11-20 04:00,20,18.1,18.15,18.1,18.1,218
VIZ15,2015-11-20 04:30,20,18.05,18.05,17.95,17.95,143
VIZ15,2015-11-20 05:00,20,18,18,17.95,18,156
VIZ15,2015-11-20 05:30,20,18,18,18,18,28
VIZ15,2015-11-20 06:00,20,18,18,17.9,17.95,322
VIZ15,2015-11-20 06:30,20,17.95,17.96,17.9,17.95,290
VIZ15,2015-11-20 07:00,20,17.95,17.95,17.85,17.88,587
VIZ15,2015-11-20 07:30,20,17.9,17.95,17.88,17.9,386
VIZ15,2015-11-20 08:00,20,17.9,17.95,17.62,17.65,2340
VIZ15,2015-11-20 08:30,20,17.65,17.8,17.48,17.59,7690
VIZ15,2015-11-20 09:00,20,17.55,17.68,17.4,17.5,5202
VIZ15,2015-11-20 09:30,20,17.5,17.7,17.45,17.65,3549
VIZ15,2015-11-20 10:00,20,17.65,17.75,17.57,17.63,2995
VIZ15,2015-11-20 10:30,20,17.65,17.7,17.58,17.66,2192
VIZ15,2015-11-20 11:00,20,17.65,17.7,17.45,17.45,3725
VIZ15,2015-11-20 11:30,20,17.5,17.55,17.44,17.5,2847
VIZ15,2015-11-20 12:00,20,17.5,17.57,17.44,17.55,3531
VIZ15,2015-11-20 12:30,20,17.54,17.65,17.5,17.55,2200
VIZ15,2015-11-20 13:00,20,17.55,17.55,17.4,17.5,2692
VIZ15,2015-11-20 13:30,20,17.5,17.62,17.35,17.6,4558
VIZ15,2015-11-20 14:00,20,17.62,17.8,17.55,17.67,3773
VIZ15,2015-11-20 14:30,20,17.65,17.67,17.55,17.6,4919
VIZ15,2015-11-20 15:00,20,17.65,17.65,17.4,17.4,10829
VIZ15,2015-11-22 17:00,23,17.45,17.45,17.23,17.33,277
VIZ15,2015-11-22 17:30,23,17.3,17.3,17.3,17.3,10
VIZ15,2015-11-22 18:00,23,17.35,17.35,17.3,17.35,14
VIZ15,2015-11-22 19:30,23,17.35,17.45,17.35,17.4,205
VIZ15,2015-11-22 20:00,23,17.45,17.5,17.45,17.47,30
VIZ15,2015-11-22 20:30,23,17.45,17.47,17.45,17.47,9
VIZ15,2015-11-22 21:00,23,17.45,17.5,17.45,17.45,27
VIZ15,2015-11-22 22:00,23,17.45,17.45,17.4,17.45,46
VIZ15,2015-11-22 22:30,23,17.48,17.48,17.45,17.45,98
VIZ15,2015-11-22 23:00,23,17.5,17.5,17.5,17.5,1
VIZ15,2015-11-22 23:30,23,17.45,17.45,17.4,17.4,61
VIZ15,2015-11-23 00:00,23,17.45,17.5,17.45,17.45,17
VIZ15,2015-11-23 00:30,23,17.45,17.5,17.45,17.5,10
VIZ15,2015-11-23 01:00,23,17.45,17.56,17.45,17.55,117
VIZ15,2015-11-23 01:30,23,17.55,17.6,17.5,17.6,179
VIZ15,2015-11-23 02:00,23,17.57,17.8,17.57,17.77,434
VIZ15,2015-11-23 02:30,23,17.77,17.8,17.64,17.7,252
VIZ15,2015-11-23 03:00,23,17.65,17.7,17.54,17.7,197
VIZ15,2015-11-23 03:30,23,17.65,17.72,17.65,17.7,219
VIZ15,2015-11-23 04:00,23,17.7,17.75,17.65,17.65,109
VIZ15,2015-11-23 04:30,23,17.6,17.65,17.58,17.65,201
VIZ15,2015-11-23 05:00,23,17.65,17.75,17.65,17.73,61
VIZ15,2015-11-23 05:30,23,17.72,17.75,17.48,17.5,227
VIZ15,2015-11-23 06:00,23,17.55,17.6,17.34,17.35,401
VIZ15,2015-11-23 06:30,23,17.4,17.57,17.38,17.55,331
VIZ15,2015-11-23 07:00,23,17.5,17.57,17.42,17.45,747
VIZ15,2015-11-23 07:30,23,17.45,17.6,17.45,17.6,295
VIZ15,2015-11-23 08:00,23,17.55,17.58,17.45,17.47,600
VIZ15,2015-11-23 08:30,23,17.5,17.65,17.4,17.62,5235
VIZ15,2015-11-23 09:00,23,17.65,17.7,17.38,17.52,3856
VIZ15,2015-11-23 09:30,23,17.5,17.57,17.4,17.42,2192
VIZ15,2015-11-23 10:00,23,17.45,17.5,17.3,17.31,2983
VIZ15,2015-11-23 10:30,23,17.3,17.31,17,17,4961
VIZ15,2015-11-23 11:00,23,17.05,17.15,17,17.05,2497
VIZ15,2015-11-23 11:30,23,17.05,17.15,17,17,1511
VIZ15,2015-11-23 12:00,23,17,17.1,17,17.05,2005
VIZ15,2015-11-23 12:30,23,17.05,17.15,17,17.09,2778
VIZ15,2015-11-23 13:00,23,17.09,17.55,17.03,17.35,7010
VIZ15,2015-11-23 13:30,23,17.37,17.52,17.25,17.25,3022
VIZ15,2015-11-23 14:00,23,17.25,17.3,17.1,17.1,3306
VIZ15,2015-11-23 14:30,23,17.1,17.15,17,17.15,5175
VIZ15,2015-11-23 15:00,23,17.1,17.15,16.95,17,6962
VIZ15,2015-11-23 15:30,24,17.05,17.15,17.05,17.1,345
VIZ15,2015-11-23 16:00,24,17.1,17.12,17.1,17.12,26
VIZ15,2015-11-23 16:30,24,17.15,17.2,17.1,17.1,20
VIZ15,2015-11-23 17:00,24,17.15,17.15,17.1,17.1,33
VIZ15,2015-11-23 17:30,24,17.13,17.13,17.1,17.1,4
VIZ15,2015-11-23 18:00,24,17.15,17.17,17.1,17.15,184
VIZ15,2015-11-23 18:30,24,17.15,17.2,17.13,17.15,45
VIZ15,2015-11-23 19:00,24,17.2,17.2,17.15,17.2,31
VIZ15,2015-11-23 19:30,24,17.2,17.22,17.16,17.22,58
VIZ15,2015-11-23 20:00,24,17.25,17.25,17.2,17.2,123
VIZ15,2015-11-23 20:30,24,17.2,17.22,17.2,17.22,11
VIZ15,2015-11-23 21:00,24,17.2,17.25,17.2,17.25,22
VIZ15,2015-11-23 21:30,24,17.25,17.27,17.25,17.25,46
VIZ15,2015-11-23 22:00,24,17.25,17.25,17.2,17.25,88
VIZ15,2015-11-23 22:30,24,17.21,17.22,17.18,17.22,41
VIZ15,2015-11-23 23:00,24,17.2,17.25,17.2,17.2,7
VIZ15,2015-11-23 23:30,24,17.2,17.25,17.2,17.25,57
VIZ15,2015-11-24 00:00,24,17.25,17.25,17.2,17.2,78
VIZ15,2015-11-24 00:30,24,17.15,17.15,17.15,17.15,2
VIZ15,2015-11-24 01:00,24,17.15,17.15,17.08,17.1,30
VIZ15,2015-11-24 01:30,24,17.05,17.08,17,17.05,220
VIZ15,2015-11-24 02:00,24,17.1,17.36,17.1,17.25,597
VIZ15,2015-11-24 02:30,24,17.25,17.95,17.24,17.9,924
VIZ15,2015-11-24 03:00,24,17.85,18,17.45,17.45,1674
VIZ15,2015-11-24 03:30,24,17.5,17.6,17.45,17.45,228
VIZ15,2015-11-24 04:00,24,17.45,17.45,17.4,17.45,154
VIZ15,2015-11-24 04:30,24,17.45,17.6,17.44,17.6,269
VIZ15,2015-11-24 05:00,24,17.6,17.65,17.5,17.5,279
VIZ15,2015-11-24 05:30,24,17.45,17.63,17.43,17.55,327
VIZ15,2015-11-24 06:00,24,17.55,17.65,17.48,17.62,476
VIZ15,2015-11-24 06:30,24,17.65,17.82,17.53,17.7,1175
VIZ15,2015-11-24 07:00,24,17.7,17.99,17.59,17.85,2615
VIZ15,2015-11-24 07:30,24,17.8,17.87,17.73,17.75,751
VIZ15,2015-11-24 08:00,24,17.75,17.75,17.6,17.65,959
VIZ15,2015-11-24 08:30,24,17.65,17.7,17.5,17.62,5335
VIZ15,2015-11-24 09:00,24,17.6,17.75,17.55,17.73,3439
VIZ15,2015-11-24 09:30,24,17.7,17.86,17.7,17.8,4507
VIZ15,2015-11-24 10:00,24,17.8,17.85,17.45,17.45,4950
VIZ15,2015-11-24 10:30,24,17.45,17.45,17.25,17.35,5257
VIZ15,2015-11-24 11:00,24,17.34,17.5,17.2,17.4,2413
VIZ15,2015-11-24 11:30,24,17.4,17.48,17.38,17.43,1505
VIZ15,2015-11-24 12:00,24,17.4,17.45,17.2,17.25,2933
VIZ15,2015-11-24 12:30,24,17.2,17.29,17.17,17.23,2219
VIZ15,2015-11-24 13:00,24,17.2,17.4,17,17.32,7648
VIZ15,2015-11-24 13:30,24,17.29,17.37,17.2,17.2,2827
VIZ15,2015-11-24 14:00,24,17.2,17.28,17.04,17.2,3832
VIZ15,2015-11-24 14:30,24,17.2,17.33,17.15,17.2,6116
VIZ15,2015-11-24 15:00,24,17.2,17.45,17.15,17.45,5962
VIZ15,2015-11-24 15:30,25,17.4,17.45,17.38,17.4,431
VIZ15,2015-11-24 16:00,25,17.35,17.4,17.35,17.4,20
VIZ15,2015-11-24 16:30,25,17.35,17.42,17.35,17.42,12
VIZ15,2015-11-24 17:00,25,17.35,17.35,17.35,17.35,2
VIZ15,2015-11-24 17:30,25,17.35,17.35,17.3,17.35,33
VIZ15,2015-11-24 18:00,25,17.35,17.45,17.35,17.45,312
VIZ15,2015-11-24 18:30,25,17.45,17.45,17.45,17.45,69
VIZ15,2015-11-24 19:00,25,17.5,17.6,17.5,17.55,104
VIZ15,2015-11-24 19:30,25,17.55,17.55,17.55,17.55,8
VIZ15,2015-11-24 20:00,25,17.5,17.55,17.5,17.5,27
VIZ15,2015-11-24 20:30,25,17.55,17.55,17.55,17.55,16
VIZ15,2015-11-24 21:00,25,17.55,17.55,17.5,17.5,133
VIZ15,2015-11-24 21:30,25,17.5,17.5,17.45,17.45,31
VIZ15,2015-11-24 22:00,25,17.45,17.5,17.4,17.44,127
VIZ15,2015-11-24 22:30,25,17.4,17.45,17.4,17.45,8
VIZ15,2015-11-24 23:00,25,17.4,17.4,17.4,17.4,3
VIZ15,2015-11-24 23:30,25,17.4,17.45,17.4,17.45,71
VIZ15,2015-11-25 00:00,25,17.45,17.45,17.45,17.45,1
VIZ15,2015-11-25 00:30,25,17.5,17.5,17.5,17.5,6
VIZ15,2015-11-25 01:00,25,17.5,17.52,17.45,17.5,69
VIZ15,2015-11-25 01:30,25,17.5,17.62,17.5,17.6,155
VIZ15,2015-11-25 02:00,25,17.55,17.6,17.45,17.5,223
VIZ15,2015-11-25 02:30,25,17.5,17.5,17.45,17.45,95
VIZ15,2015-11-25 03:00,25,17.45,17.45,17.27,17.27,489
VIZ15,2015-11-25 03:30,25,17.27,17.28,17.18,17.2,204
VIZ15,2015-11-25 04:00,25,17.25,17.25,17.15,17.2,318
VIZ15,2015-11-25 04:30,25,17.15,17.15,17.1,17.1,162
VIZ15,2015-11-25 05:00,25,17.1,17.22,17.1,17.2,275
VIZ15,2015-11-25 05:30,25,17.2,17.25,17.2,17.2,130
VIZ15,2015-11-25 06:00,25,17.2,17.25,17.18,17.25,67
VIZ15,2015-11-25 06:30,25,17.25,17.25,17.18,17.2,118
VIZ15,2015-11-25 07:00,25,17.25,17.25,17.05,17.05,201
VIZ15,2015-11-25 07:30,25,17.1,17.2,17.1,17.15,445
VIZ15,2015-11-25 08:00,25,17.15,17.19,17.1,17.15,415
VIZ15,2015-11-25 08:30,25,17.15,17.3,17.05,17.09,3877
VIZ15,2015-11-25 09:00,25,17.1,17.15,16.95,17,3630
VIZ15,2015-11-25 09:30,25,17,17.05,16.9,16.95,3756
VIZ15,2015-11-25 10:00,25,16.9,17.05,16.85,17.05,4788
VIZ15,2015-11-25 10:30,25,17.05,17.1,16.95,16.99,2030
VIZ15,2015-11-25 11:00,25,16.95,17,16.8,16.84,3452
VIZ15,2015-11-25 11:30,25,16.85,16.92,16.8,16.9,1216
VIZ15,2015-11-25 12:00,25,16.9,16.95,16.85,16.88,1310
VIZ15,2015-11-25 12:30,25,16.85,17,16.83,16.88,2776
VIZ15,2015-11-25 13:00,25,16.85,16.94,16.8,16.85,1291
VIZ15,2015-11-25 13:30,25,16.89,16.93,16.8,16.8,3588
VIZ15,2015-11-25 14:00,25,16.8,16.85,16.78,16.8,1473
VIZ15,2015-11-25 14:30,25,16.8,17,16.8,16.85,6287
VIZ15,2015-11-25 15:00,25,16.85,16.95,16.75,16.8,8901
VIZ15,2015-11-25 15:30,26,16.8,16.85,16.8,16.82,164
VIZ15,2015-11-25 16:00,26,16.85,16.87,16.8,16.87,160
VIZ15,2015-11-25 16:30,26,16.88,16.88,16.85,16.85,21
VIZ15,2015-11-25 17:00,26,16.85,16.85,16.81,16.81,53
VIZ15,2015-11-25 17:30,26,16.85,16.86,16.81,16.83,69
VIZ15,2015-11-25 18:00,26,16.85,16.9,16.85,16.86,106
VIZ15,2015-11-25 18:30,26,16.9,16.9,16.85,16.85,88
VIZ15,2015-11-25 19:00,26,16.85,16.85,16.85,16.85,72
VIZ15,2015-11-25 19:30,26,16.85,16.85,16.85,16.85,11
VIZ15,2015-11-25 20:00,26,16.85,16.85,16.85,16.85,4
VIZ15,2015-11-25 21:00,26,16.85,16.85,16.85,16.85,23
VIZ15,2015-11-25 21:30,26,16.85,16.85,16.85,16.85,17
VIZ15,2015-11-25 22:00,26,16.85,16.85,16.85,16.85,25
VIZ15,2015-11-25 23:00,26,16.9,16.9,16.9,16.9,1
VIZ15,2015-11-25 23:30,26,16.9,16.9,16.9,16.9,32
VIZ15,2015-11-26 00:30,26,16.9,16.9,16.9,16.9,7
VIZ15,2015-11-26 01:00,26,16.9,16.95,16.9,16.9,107
VIZ15,2015-11-26 01:30,26,16.9,16.95,16.85,16.85,97
VIZ15,2015-11-26 02:00,26,16.85,16.93,16.75,16.75,164
VIZ15,2015-11-26 02:30,26,16.8,16.8,16.75,16.75,129
VIZ15,2015-11-26 03:00,26,16.8,16.82,16.65,16.7,212
VIZ15,2015-11-26 03:30,26,16.7,16.76,16.7,16.75,245
VIZ15,2015-11-26 04:00,26,16.7,16.75,16.65,16.67,315
VIZ15,2015-11-26 04:30,26,16.65,16.7,16.63,16.63,115
VIZ15,2015-11-26 05:30,26,16.6,16.65,16.6,16.6,272
VIZ15,2015-11-26 06:00,26,16.6,16.6,16.55,16.6,18
VIZ15,2015-11-26 06:30,26,16.6,16.6,16.55,16.55,14
VIZ15,2015-11-26 07:00,26,16.6,16.6,16.55,16.6,39
VIZ15,2015-11-26 07:30,26,16.65,16.65,16.6,16.65,6
VIZ15,2015-11-26 08:00,26,16.6,16.65,16.6,16.6,24
VIZ15,2015-11-26 08:30,26,16.65,16.65,16.6,16.65,69
VIZ15,2015-11-26 09:00,26,16.65,16.65,16.6,16.6,31
VIZ15,2015-11-26 09:30,26,16.6,16.65,16.6,16.65,6
VIZ15,2015-11-26 10:00,26,16.6,16.6,16.51,16.6,261
VIZ15,2015-11-26 17:00,27,16.55,16.6,16.55,16.6,9
VIZ15,2015-11-26 17:30,27,16.65,16.65,16.6,16.6,71
VIZ15,2015-11-26 18:00,27,16.65,16.7,16.65,16.65,39
VIZ15,2015-11-26 18:30,27,16.65,16.7,16.65,16.65,44
VIZ15,2015-11-26 19:00,27,16.65,16.9,16.65,16.8,409
VIZ15,2015-11-26 19:30,27,16.85,16.85,16.75,16.8,109
VIZ15,2015-11-26 20:00,27,16.8,16.82,16.8,16.8,73
VIZ15,2015-11-26 20:30,27,16.85,16.85,16.85,16.85,10
VIZ15,2015-11-26 21:00,27,16.81,16.81,16.81,16.81,2
VIZ15,2015-11-26 21:30,27,16.85,16.9,16.85,16.9,68
VIZ15,2015-11-26 22:00,27,16.85,16.9,16.83,16.85,34
VIZ15,2015-11-26 22:30,27,16.85,16.85,16.85,16.85,3
VIZ15,2015-11-26 23:00,27,16.85,16.85,16.85,16.85,7
VIZ15,2015-11-26 23:30,27,16.83,16.9,16.83,16.9,8
VIZ15,2015-11-27 00:00,27,16.9,17,16.86,16.96,96
VIZ15,2015-11-27 00:30,27,17,17.1,16.95,17.05,202
VIZ15,2015-11-27 01:00,27,17.05,17.05,16.95,16.95,80
VIZ15,2015-11-27 01:30,27,16.95,17,16.95,16.95,75
VIZ15,2015-11-27 02:00,27,16.95,17.01,16.93,17,243
VIZ15,2015-11-27 02:30,27,16.96,17.05,16.88,16.9,367
VIZ15,2015-11-27 03:00,27,16.9,17.05,16.9,17,157
VIZ15,2015-11-27 03:30,27,16.95,17,16.85,16.95,192
VIZ15,2015-11-27 04:00,27,16.95,17,16.8,16.8,144
VIZ15,2015-11-27 04:30,27,16.85,16.85,16.75,16.75,91
VIZ15,2015-11-27 05:00,27,16.8,16.8,16.78,16.8,41
VIZ15,2015-11-27 05:30,27,16.8,16.85,16.8,16.85,93
VIZ15,2015-11-27 06:00,27,16.8,16.87,16.8,16.87,67
VIZ15,2015-11-27 06:30,27,16.85,16.85,16.75,16.78,122
VIZ15,2015-11-27 07:00,27,16.75,16.81,16.75,16.81,233
VIZ15,2015-11-27 07:30,27,16.8,16.9,16.8,16.87,207
VIZ15,2015-11-27 08:00,27,16.85,16.9,16.83,16.85,311
VIZ15,2015-11-27 08:30,27,16.9,17.11,16.83,17.05,4246
VIZ15,2015-11-27 09:00,27,17.05,17.2,17.05,17.11,4629
VIZ15,2015-11-27 09:30,27,17.12,17.17,16.99,17.05,2285
VIZ15,2015-11-27 10:00,27,17.05,17.1,16.9,17,3167
VIZ15,2015-11-27 10:30,27,17,17.1,16.9,17.07,3575
VIZ15,2015-11-27 11:00,27,17.05,17.12,17,17.1,2264
VIZ15,2015-11-27 11:30,27,17.15,17.2,17,17.13,3362
VIZ15,2015-11-27 12:00,27,17.15,17.2,17,17.2,5323
VIZ15,2015-11-29 17:00,30,17.1,17.2,17.1,17.2,55
VIZ15,2015-11-29 17:30,30,17.2,17.3,17.2,17.2,100
VIZ15,2015-11-29 18:00,30,17.2,17.25,17.2,17.2,38
VIZ15,2015-11-29 18:30,30,17.23,17.23,17.15,17.2,26
VIZ15,2015-11-29 19:00,30,17.2,17.2,17.15,17.2,13
VIZ15,2015-11-29 19:30,30,17.2,17.2,17.2,17.2,8
VIZ15,2015-11-29 20:00,30,17.2,17.2,17.2,17.2,10
VIZ15,2015-11-29 20:30,30,17.2,17.25,17.2,17.25,33
VIZ15,2015-11-29 21:00,30,17.25,17.3,17.25,17.3,48
VIZ15,2015-11-29 21:30,30,17.3,17.32,17.29,17.29,26
VIZ15,2015-11-29 22:00,30,17.25,17.25,17.25,17.25,7
VIZ15,2015-11-29 22:30,30,17.3,17.3,17.3,17.3,2
VIZ15,2015-11-29 23:00,30,17.3,17.3,17.3,17.3,2
VIZ15,2015-11-29 23:30,30,17.3,17.3,17.3,17.3,3
VIZ15,2015-11-30 00:00,30,17.3,17.31,17.28,17.28,15
VIZ15,2015-11-30 01:00,30,17.3,17.35,17.3,17.3,113
VIZ15,2015-11-30 01:30,30,17.32,17.35,17.3,17.35,43
VIZ15,2015-11-30 02:00,30,17.35,17.45,17.35,17.45,158
VIZ15,2015-11-30 02:30,30,17.45,17.45,17.2,17.2,245
VIZ15,2015-11-30 03:00,30,17.25,17.25,17.05,17.05,288
VIZ15,2015-11-30 03:30,30,17.05,17.15,17.05,17.15,125
VIZ15,2015-11-30 04:00,30,17.15,17.18,17.15,17.15,316
VIZ15,2015-11-30 04:30,30,17.1,17.15,17.1,17.13,20
VIZ15,2015-11-30 05:00,30,17.1,17.1,17,17.05,367
VIZ15,2015-11-30 05:30,30,17,17.05,17,17.05,204
VIZ15,2015-11-30 06:00,30,17.05,17.05,16.99,17,123
VIZ15,2015-11-30 06:30,30,17,17,16.9,16.94,324
VIZ15,2015-11-30 07:00,30,16.95,16.95,16.9,16.94,102
VIZ15,2015-11-30 07:30,30,16.95,17,16.94,16.95,640
VIZ15,2015-11-30 08:00,30,16.99,17,16.93,16.95,503
VIZ15,2015-11-30 08:30,30,17,17.2,16.9,17.08,5951
VIZ15,2015-11-30 09:00,30,17.05,17.15,16.94,16.96,4437
VIZ15,2015-11-30 09:30,30,16.96,17.02,16.88,17,5357
VIZ15,2015-11-30 10:00,30,17,17.07,16.85,17.07,3880
VIZ15,2015-11-30 10:30,30,17.07,17.28,16.99,17.18,5742
VIZ15,2015-11-30 11:00,30,17.2,17.26,17.1,17.14,2150
VIZ15,2015-11-30 11:30,30,17.1,17.2,17.05,17.13,2537
VIZ15,2015-11-30 12:00,30,17.15,17.19,17.04,17.07,2460
VIZ15,2015-11-30 12:30,30,17.05,17.1,16.9,16.9,1932
VIZ15,2015-11-30 13:00,30,16.9,16.99,16.85,16.9,2540
VIZ15,2015-11-30 13:30,30,16.95,17.1,16.9,17.08,3220
VIZ15,2015-11-30 14:00,30,17.05,17.2,17,17.19,4404
VIZ15,2015-11-30 14:30,30,17.19,17.19,17,17.05,6842
VIZ15,2015-11-30 15:00,30,17.05,17.1,16.95,17,6496
VIZ15,2015-11-30 15:30,1,17,17,16.9,16.92,851
VIZ15,2015-11-30 16:00,1,16.93,16.95,16.91,16.92,66
VIZ15,2015-11-30 16:30,1,16.9,16.95,16.9,16.92,91
VIZ15,2015-11-30 17:00,1,16.9,16.95,16.85,16.9,460
VIZ15,2015-11-30 17:30,1,16.9,16.95,16.9,16.95,11
VIZ15,2015-11-30 18:00,1,16.92,16.92,16.87,16.91,126
VIZ15,2015-11-30 18:30,1,16.9,16.9,16.8,16.86,466
VIZ15,2015-11-30 19:00,1,16.85,16.85,16.85,16.85,37
VIZ15,2015-11-30 19:30,1,16.85,16.85,16.8,16.82,124
VIZ15,2015-11-30 20:00,1,16.8,16.8,16.7,16.75,69
VIZ15,2015-11-30 21:00,1,16.75,16.75,16.75,16.75,5
VIZ15,2015-11-30 21:30,1,16.75,16.79,16.72,16.75,62
VIZ15,2015-11-30 22:00,1,16.75,16.75,16.75,16.75,10
VIZ15,2015-11-30 22:30,1,16.75,16.75,16.75,16.75,12
VIZ15,2015-11-30 23:00,1,16.75,16.8,16.75,16.75,33
VIZ15,2015-11-30 23:30,1,16.75,16.75,16.75,16.75,15
VIZ15,2015-12-01 00:00,1,16.75,16.75,16.7,16.75,8
VIZ15,2015-12-01 00:30,1,16.75,16.75,16.75,16.75,24
VIZ15,2015-12-01 01:00,1,16.75,16.75,16.7,16.75,92
VIZ15,2015-12-01 01:30,1,16.75,16.75,16.65,16.7,158
VIZ15,2015-12-01 02:00,1,16.7,16.78,16.65,16.75,450
VIZ15,2015-12-01 02:30,1,16.75,16.75,16.7,16.75,563
VIZ15,2015-12-01 03:00,1,16.75,16.82,16.75,16.8,158
VIZ15,2015-12-01 03:30,1,16.8,16.8,16.75,16.8,415
VIZ15,2015-12-01 04:00,1,16.75,16.85,16.75,16.8,334
VIZ15,2015-12-01 04:30,1,16.85,16.85,16.7,16.7,428
VIZ15,2015-12-01 05:00,1,16.75,16.75,16.6,16.65,387
VIZ15,2015-12-01 05:30,1,16.67,16.7,16.67,16.7,33
VIZ15,2015-12-01 06:00,1,16.72,16.72,16.7,16.7,134
VIZ15,2015-12-01 06:30,1,16.75,16.75,16.68,16.69,155
VIZ15,2015-12-01 07:00,1,16.7,16.75,16.65,16.75,446
VIZ15,2015-12-01 07:30,1,16.75,16.84,16.75,16.8,590
VIZ15,2015-12-01 08:00,1,16.81,16.81,16.7,16.75,519
VIZ15,2015-12-01 08:30,1,16.8,16.86,16.54,16.63,7855
VIZ15,2015-12-01 09:00,1,16.65,17.03,16.65,16.75,5586
VIZ15,2015-12-01 09:30,1,16.75,16.83,16.55,16.65,5480
VIZ15,2015-12-01 10:00,1,16.65,16.83,16.6,16.65,3034
VIZ15,2015-12-01 10:30,1,16.65,16.75,16.6,16.65,2535
VIZ15,2015-12-01 11:00,1,16.65,16.65,16.55,16.55,2952
VIZ15,2015-12-01 11:30,1,16.55,16.6,16.5,16.52,1729
VIZ15,2015-12-01 12:00,1,16.55,16.65,16.5,16.59,2070
VIZ15,2015-12-01 12:30,1,16.6,16.7,16.5,16.55,2468
VIZ15,2015-12-01 13:00,1,16.57,16.57,16.35,16.35,4530
VIZ15,2015-12-01 13:30,1,16.37,16.5,16.35,16.4,2889
VIZ15,2015-12-01 14:00,1,16.35,16.44,16.3,16.3,3244
VIZ15,2015-12-01 14:30,1,16.35,16.38,16.15,16.2,7764
VIZ15,2015-12-01 15:00,1,16.2,16.25,16.08,16.15,9805
VIZ15,2015-12-01 15:30,2,16.2,16.27,16.15,16.25,519
VIZ15,2015-12-01 16:00,2,16.2,16.25,16.2,16.25,29
VIZ15,2015-12-01 16:30,2,16.25,16.25,16.15,16.2,54
VIZ15,2015-12-01 17:00,2,16.2,16.3,16.2,16.26,145
VIZ15,2015-12-01 17:30,2,16.25,16.3,16.25,16.27,67
VIZ15,2015-12-01 18:00,2,16.3,16.3,16.23,16.25,145
VIZ15,2015-12-01 18:30,2,16.25,16.3,16.25,16.3,49
VIZ15,2015-12-01 19:00,2,16.25,16.25,16.2,16.23,14
VIZ15,2015-12-01 19:30,2,16.25,16.3,16.22,16.22,34
VIZ15,2015-12-01 20:00,2,16.25,16.25,16.25,16.25,14
VIZ15,2015-12-01 20:30,2,16.2,16.25,16.2,16.25,17
VIZ15,2015-12-01 21:00,2,16.3,16.3,16.25,16.25,17
VIZ15,2015-12-01 21:30,2,16.25,16.3,16.25,16.3,25
VIZ15,2015-12-01 22:00,2,16.25,16.25,16.2,16.2,32
VIZ15,2015-12-01 22:30,2,16.2,16.2,16.2,16.2,40
VIZ15,2015-12-01 23:00,2,16.25,16.25,16.2,16.2,11
VIZ15,2015-12-01 23:30,2,16.25,16.25,16.18,16.2,152
VIZ15,2015-12-02 00:00,2,16.2,16.21,16.2,16.21,23
VIZ15,2015-12-02 00:30,2,16.2,16.22,16.05,16.1,195
VIZ15,2015-12-02 01:00,2,16.15,16.15,16.12,16.12,12
VIZ15,2015-12-02 01:30,2,16.15,16.15,16.1,16.1,165
VIZ15,2015-12-02 02:00,2,16.1,16.21,16.06,16.08,394
VIZ15,2015-12-02 02:30,2,16.1,16.2,16.08,16.16,347
VIZ15,2015-12-02 03:00,2,16.18,16.2,16.15,16.17,151
VIZ15,2015-12-02 03:30,2,16.15,16.25,16.15,16.15,302
VIZ15,2015-12-02 04:00,2,16.15,16.2,16.1,16.2,485
VIZ15,2015-12-02 04:30,2,16.2,16.25,16.16,16.25,412
VIZ15,2015-12-02 05:00,2,16.25,16.29,16.2,16.25,181
VIZ15,2015-12-02 05:30,2,16.25,16.3,16.25,16.3,120
VIZ15,2015-12-02 06:00,2,16.3,16.35,16.25,16.3,439
VIZ15,2015-12-02 06:30,2,16.35,16.35,16.25,16.25,466
VIZ15,2015-12-02 07:00,2,16.25,16.35,16.24,16.25,406
VIZ15,2015-12-02 07:30,2,16.25,16.35,16.24,16.3,593
VIZ15,2015-12-02 08:00,2,16.3,16.35,16.24,16.3,465
VIZ15,2015-12-02 08:30,2,16.25,16.4,16.05,16.08,9471
VIZ15,2015-12-02 09:00,2,16.08,16.22,16,16.15,4530
VIZ15,2015-12-02 09:30,2,16.15,16.2,16,16.05,4903
VIZ15,2015-12-02 10:00,2,16.1,16.36,16.1,16.35,5036
VIZ15,2015-12-02 10:30,2,16.35,16.4,16.27,16.36,2067
VIZ15,2015-12-02 11:00,2,16.36,16.4,16.1,16.15,3486
VIZ15,2015-12-02 11:30,2,16.15,16.2,16,16.15,2577
VIZ15,2015-12-02 12:00,2,16.15,16.23,16.05,16.1,4083
VIZ15,2015-12-02 12:30,2,16.07,16.3,16.03,16.27,3118
VIZ15,2015-12-02 13:00,2,16.28,16.7,16.28,16.55,8946
VIZ15,2015-12-02 13:30,2,16.6,17.03,16.55,17,8444
VIZ15,2015-12-02 14:00,2,17,17.15,16.74,16.85,7927
VIZ15,2015-12-02 14:30,2,16.85,17.1,16.82,16.95,8474
VIZ15,2015-12-02 15:00,2,17,17.07,16.65,16.8,9047
VIZ15,2015-12-02 15:30,3,16.8,16.8,16.65,16.7,271
VIZ15,2015-12-02 16:00,3,16.7,16.7,16.7,16.7,104
VIZ15,2015-12-02 16:30,3,16.7,16.7,16.65,16.7,31
VIZ15,2015-12-02 17:00,3,16.65,16.83,16.65,16.7,212
VIZ15,2015-12-02 17:30,3,16.75,16.75,16.68,16.7,92
VIZ15,2015-12-02 18:00,3,16.75,16.75,16.7,16.75,44
VIZ15,2015-12-02 18:30,3,16.7,16.7,16.7,16.7,32
VIZ15,2015-12-02 19:00,3,16.7,16.7,16.7,16.7,12
VIZ15,2015-12-02 19:30,3,16.7,16.7,16.65,16.65,3
VIZ15,2015-12-02 20:00,3,16.7,16.75,16.7,16.72,266
VIZ15,2015-12-02 20:30,3,16.75,16.78,16.7,16.75,183
VIZ15,2015-12-02 21:00,3,16.75,16.85,16.75,16.8,71
VIZ15,2015-12-02 21:30,3,16.8,16.8,16.76,16.76,8
VIZ15,2015-12-02 22:00,3,16.75,16.75,16.7,16.7,28
VIZ15,2015-12-02 22:30,3,16.75,16.75,16.73,16.75,390
VIZ15,2015-12-02 23:00,3,16.75,16.75,16.75,16.75,9
VIZ15,2015-12-02 23:30,3,16.75,16.75,16.7,16.7,4
VIZ15,2015-12-03 00:00,3,16.75,16.75,16.75,16.75,7
VIZ15,2015-12-03 00:30,3,16.75,16.75,16.75,16.75,5
VIZ15,2015-12-03 01:00,3,16.75,16.8,16.75,16.75,76
VIZ15,2015-12-03 01:30,3,16.75,16.8,16.75,16.75,81
VIZ15,2015-12-03 02:00,3,16.7,16.75,16.6,16.6,818
VIZ15,2015-12-03 02:30,3,16.6,16.6,16.5,16.55,291
VIZ15,2015-12-03 03:00,3,16.5,16.56,16.5,16.5,236
VIZ15,2015-12-03 03:30,3,16.5,16.52,16.35,16.4,220
VIZ15,2015-12-03 04:00,3,16.38,16.4,16.25,16.25,710
VIZ15,2015-12-03 04:30,3,16.25,16.3,16.18,16.18,247
VIZ15,2015-12-03 05:00,3,16.2,16.3,16.2,16.3,311
VIZ15,2015-12-03 05:30,3,16.3,16.3,16.25,16.3,134
VIZ15,2015-12-03 06:00,3,16.3,16.37,16.25,16.35,391
VIZ15,2015-12-03 06:30,3,16.4,16.65,16.28,16.45,2436
VIZ15,2015-12-03 07:00,3,16.5,16.6,16.35,16.42,1563
VIZ15,2015-12-03 07:30,3,16.45,16.98,16.34,16.68,7893
VIZ15,2015-12-03 08:00,3,16.7,16.72,16.45,16.62,4069
VIZ15,2015-12-03 08:30,3,16.65,17.13,16.5,17.03,12370
VIZ15,2015-12-03 09:00,3,17.05,17.45,17,17.3,10359
VIZ15,2015-12-03 09:30,3,17.35,17.4,17.1,17.22,6322
VIZ15,2015-12-03 10:00,3,17.2,17.27,16.88,16.93,4432
VIZ15,2015-12-03 10:30,3,16.92,17.27,16.92,17.15,4656
VIZ15,2015-12-03 11:00,3,17.18,17.85,17.15,17.7,8927
VIZ15,2015-12-03 11:30,3,17.7,17.9,17.5,17.85,8815
VIZ15,2015-12-03 12:00,3,17.85,17.97,17.55,17.6,4542
VIZ15,2015-12-03 12:30,3,17.65,18.15,17.65,18.1,5455
VIZ15,2015-12-03 13:00,3,18.1,18.55,18,18.5,12219
VIZ15,2015-12-03 13:30,3,18.5,19.1,18.47,18.56,15595
VIZ15,2015-12-03 14:00,3,18.55,18.95,18.5,18.85,11322
VIZ15,2015-12-03 14:30,3,18.87,19.03,18.5,18.6,13426
VIZ15,2015-12-03 15:00,3,18.6,18.65,18.25,18.35,8226
VIZ15,2015-12-03 15:30,4,18.3,18.32,18.15,18.2,479
VIZ15,2015-12-03 16:00,4,18.2,18.24,18.18,18.18,16
VIZ15,2015-12-03 16:30,4,18.2,18.24,18.15,18.2,64
VIZ15,2015-12-03 17:00,4,18.2,18.2,18.03,18.15,643
VIZ15,2015-12-03 17:30,4,18.16,18.25,18.05,18.2,144
VIZ15,2015-12-03 18:00,4,18.19,18.2,18.08,18.1,247
VIZ15,2015-12-03 18:30,4,18.15,18.2,18.1,18.13,43
VIZ15,2015-12-03 19:00,4,18.1,18.1,18.05,18.05,74
VIZ15,2015-12-03 19:30,4,18.05,18.1,18.05,18.1,79
VIZ15,2015-12-03 20:00,4,18.1,18.15,18.09,18.1,18
VIZ15,2015-12-03 20:30,4,18.1,18.22,18.1,18.21,107
VIZ15,2015-12-03 21:00,4,18.25,18.25,18.15,18.15,14
VIZ15,2015-12-03 21:30,4,18.15,18.17,18.1,18.15,77
VIZ15,2015-12-03 22:00,4,18.15,18.2,18.15,18.15,7
VIZ15,2015-12-03 22:30,4,18.15,18.15,18.05,18.1,33
VIZ15,2015-12-03 23:00,4,18.1,18.1,18.1,18.1,2
VIZ15,2015-12-03 23:30,4,18.15,18.2,18.08,18.1,32
VIZ15,2015-12-04 00:00,4,18.1,18.15,18.1,18.15,17
VIZ15,2015-12-04 00:30,4,18.1,18.15,18.08,18.1,12
VIZ15,2015-12-04 01:00,4,18.1,18.16,18,18,88
VIZ15,2015-12-04 01:30,4,18.03,18.03,17.85,17.9,175
VIZ15,2015-12-04 02:00,4,17.9,17.9,17.44,17.7,1697
VIZ15,2015-12-04 02:30,4,17.75,17.9,17.65,17.65,277
VIZ15,2015-12-04 03:00,4,17.7,17.75,17.63,17.68,516
VIZ15,2015-12-04 03:30,4,17.7,17.8,17.7,17.76,75
VIZ15,2015-12-04 04:00,4,17.8,17.88,17.78,17.85,75
VIZ15,2015-12-04 04:30,4,17.85,17.85,17.75,17.8,119
VIZ15,2015-12-04 05:00,4,17.8,17.9,17.75,17.87,242
VIZ15,2015-12-04 05:30,4,17.9,18,17.88,17.9,359
VIZ15,2015-12-04 06:00,4,17.85,18.05,17.85,18.02,229
VIZ15,2015-12-04 06:30,4,18,18.1,17.95,18.1,499
VIZ15,2015-12-04 07:00,4,18.05,18.12,17.95,18.01,1511
VIZ15,2015-12-04 07:30,4,18.05,18.05,17.64,18,4344
VIZ15,2015-12-04 08:00,4,18,18.35,17.75,17.82,5728
VIZ15,2015-12-04 08:30,4,17.85,18.05,17.33,17.65,18038
VIZ15,2015-12-04 09:00,4,17.65,17.75,17.4,17.5,8201
VIZ15,2015-12-04 09:30,4,17.45,17.61,16.94,16.97,11033
VIZ15,2015-12-04 10:00,4,16.95,17.23,16.93,17.23,6118
VIZ15,2015-12-04 10:30,4,17.2,17.25,17.05,17.15,5308
VIZ15,2015-12-04 11:00,4,17.15,17.3,17.05,17.26,3511
VIZ15,2015-12-04 11:30,4,17.25,17.25,16.75,16.8,5916
VIZ15,2015-12-04 12:00,4,16.8,16.83,16.6,16.75,5129
VIZ15,2015-12-04 12:30,4,16.75,16.87,16.65,16.73,2767
VIZ15,2015-12-04 13:00,4,16.7,16.83,16.63,16.66,4091
VIZ15,2015-12-04 13:30,4,16.65,16.7,16.3,16.37,7581
VIZ15,2015-12-04 14:00,4,16.35,16.6,16.33,16.51,5082
VIZ15,2015-12-04 14:30,4,16.52,16.66,16.3,16.35,8328
VIZ15,2015-12-04 15:00,4,16.35,16.4,16.2,16.25,10560
VIZ15,2015-12-06 17:00,7,16.2,16.35,16.15,16.35,178
VIZ15,2015-12-06 17:30,7,16.35,16.4,16.3,16.3,91
VIZ15,2015-12-06 18:00,7,16.3,16.4,16.3,16.4,89
VIZ15,2015-12-06 18:30,7,16.4,16.45,16.4,16.45,51
VIZ15,2015-12-06 19:00,7,16.4,16.45,16.4,16.45,29
VIZ15,2015-12-06 19:30,7,16.45,16.5,16.35,16.4,209
VIZ15,2015-12-06 20:00,7,16.35,16.4,16.35,16.35,57
VIZ15,2015-12-06 20:30,7,16.38,16.38,16.34,16.34,6
VIZ15,2015-12-06 21:00,7,16.35,16.35,16.3,16.35,34
VIZ15,2015-12-06 22:00,7,16.35,16.35,16.35,16.35,1
VIZ15,2015-12-06 22:30,7,16.4,16.4,16.4,16.4,1
VIZ15,2015-12-06 23:00,7,16.4,16.4,16.38,16.4,54
VIZ15,2015-12-06 23:30,7,16.4,16.45,16.4,16.4,39
VIZ15,2015-12-07 00:00,7,16.42,16.45,16.35,16.35,24
VIZ15,2015-12-07 00:30,7,16.35,16.4,16.35,16.36,24
VIZ15,2015-12-07 01:00,7,16.4,16.43,16.35,16.4,145
VIZ15,2015-12-07 01:30,7,16.4,16.5,16.4,16.47,269
VIZ15,2015-12-07 02:00,7,16.47,16.6,16.3,16.4,774
VIZ15,2015-12-07 02:30,7,16.4,16.4,16.1,16.1,625
VIZ15,2015-12-07 03:00,7,16.1,16.15,16.03,16.13,297
VIZ15,2015-12-07 03:30,7,16.1,16.1,16.04,16.1,70
VIZ15,2015-12-07 04:00,7,16.1,16.36,16.1,16.29,1388
VIZ15,2015-12-07 04:30,7,16.3,16.3,16.2,16.24,130
VIZ15,2015-12-07 05:00,7,16.2,16.25,16.2,16.25,336
VIZ15,2015-12-07 05:30,7,16.3,16.3,16.19,16.19,88
VIZ15,2015-12-07 06:00,7,16.2,16.2,16.05,16.1,596
VIZ15,2015-12-07 06:30,7,16.1,16.17,16.08,16.17,250
VIZ15,2015-12-07 07:00,7,16.16,16.37,16.16,16.37,540
VIZ15,2015-12-07 07:30,7,16.4,16.47,16.35,16.4,976
VIZ15,2015-12-07 08:00,7,16.4,16.45,16.33,16.39,463
VIZ15,2015-12-07 08:30,7,16.35,16.77,16.35,16.72,9198
VIZ15,2015-12-07 09:00,7,16.74,16.96,16.7,16.94,6518
VIZ15,2015-12-07 09:30,7,16.91,17.43,16.91,17.2,8837
VIZ15,2015-12-07 10:00,7,17.23,17.56,17.16,17.53,8730
VIZ15,2015-12-07 10:30,7,17.55,17.55,17.1,17.15,5207
VIZ15,2015-12-07 11:00,7,17.2,17.35,17.17,17.3,2499
VIZ15,2015-12-07 11:30,7,17.32,17.55,17.3,17.45,3039
VIZ15,2015-12-07 12:00,7,17.45,17.6,17.25,17.35,4184
VIZ15,2015-12-07 12:30,7,17.35,17.54,17.3,17.32,2600
VIZ15,2015-12-07 13:00,7,17.34,17.43,17.19,17.31,2984
VIZ15,2015-12-07 13:30,7,17.3,17.53,17.19,17.5,4697
VIZ15,2015-12-07 14:00,7,17.52,17.6,17.24,17.29,5009
VIZ15,2015-12-07 14:30,7,17.29,17.3,16.8,16.9,8339
VIZ15,2015-12-07 15:00,7,16.9,16.92,16.5,16.5,9227
VIZ15,2015-12-07 15:30,8,16.5,16.58,16.5,16.55,813
VIZ15,2015-12-07 16:00,8,16.55,16.6,16.54,16.6,48
VIZ15,2015-12-07 16:30,8,16.55,16.55,16.55,16.55,4
VIZ15,2015-12-07 17:00,8,16.6,16.6,16.58,16.58,9
VIZ15,2015-12-07 17:30,8,16.59,16.62,16.59,16.6,46
VIZ15,2015-12-07 18:00,8,16.62,16.65,16.6,16.63,24
VIZ15,2015-12-07 18:30,8,16.64,16.7,16.6,16.65,346
VIZ15,2015-12-07 19:00,8,16.65,16.8,16.65,16.75,96
VIZ15,2015-12-07 19:30,8,16.8,16.85,16.8,16.85,54
VIZ15,2015-12-07 20:00,8,16.85,16.85,16.75,16.85,62
VIZ15,2015-12-07 20:30,8,16.8,16.9,16.8,16.89,213
VIZ15,2015-12-07 21:00,8,16.9,16.95,16.89,16.89,157
VIZ15,2015-12-07 21:30,8,16.89,16.9,16.84,16.84,73
VIZ15,2015-12-07 22:00,8,16.9,16.92,16.8,16.8,32
VIZ15,2015-12-07 22:30,8,16.85,16.9,16.85,16.89,9
VIZ15,2015-12-07 23:00,8,16.9,16.9,16.85,16.85,5
VIZ15,2015-12-07 23:30,8,16.85,16.95,16.85,16.95,42
VIZ15,2015-12-08 00:00,8,16.9,16.95,16.85,16.85,30
VIZ15,2015-12-08 00:30,8,16.9,16.9,16.87,16.9,12
VIZ15,2015-12-08 01:00,8,16.9,16.9,16.77,16.77,91
VIZ15,2015-12-08 01:30,8,16.75,16.86,16.75,16.86,78
VIZ15,2015-12-08 02:00,8,16.9,17.15,16.88,17.05,528
VIZ15,2015-12-08 02:30,8,17.05,17.15,16.78,17.05,361
VIZ15,2015-12-08 03:00,8,17.05,17.1,16.95,17.1,301
VIZ15,2015-12-08 03:30,8,17.05,17.35,17.05,17.17,474
VIZ15,2015-12-08 04:00,8,17.17,17.22,17.05,17.05,177
VIZ15,2015-12-08 04:30,8,17.05,17.06,16.92,17,295
VIZ15,2015-12-08 05:00,8,17.05,17.15,16.98,17.15,299
VIZ15,2015-12-08 05:30,8,17.15,17.32,17.1,17.28,578
VIZ15,2015-12-08 06:00,8,17.3,17.5,17.25,17.48,975
VIZ15,2015-12-08 06:30,8,17.47,17.61,17.4,17.58,1073
VIZ15,2015-12-08 07:00,8,17.59,17.7,17.58,17.65,1115
VIZ15,2015-12-08 07:30,8,17.65,17.73,17.55,17.7,976
VIZ15,2015-12-08 08:00,8,17.73,17.88,17.7,17.8,2144
VIZ15,2015-12-08 08:30,8,17.75,18.02,17.65,17.95,12251
VIZ15,2015-12-08 09:00,8,17.95,18.2,17.73,18.1,8618
VIZ15,2015-12-08 09:30,8,18.1,18.2,17.45,17.53,8655
VIZ15,2015-12-08 10:00,8,17.5,17.55,17.1,17.48,6092
VIZ15,2015-12-08 10:30,8,17.45,17.85,17.45,17.61,6371
VIZ15,2015-12-08 11:00,8,17.6,18,17.6,17.85,3581
VIZ15,2015-12-08 11:30,8,17.88,17.94,17.65,17.67,2565
VIZ15,2015-12-08 12:00,8,17.65,18.03,17.6,17.95,3185
VIZ15,2015-12-08 12:30,8,17.9,17.9,17.7,17.74,2820
VIZ15,2015-12-08 13:00,8,17.73,17.73,17.35,17.62,2253
VIZ15,2015-12-08 13:30,8,17.65,17.75,17.56,17.7,3961
VIZ15,2015-12-08 14:00,8,17.7,17.95,17.63,17.93,4547
VIZ15,2015-12-08 14:30,8,17.9,18.02,17.6,17.68,9111
VIZ15,2015-12-08 15:00,8,17.7,17.85,17.6,17.8,8733
VIZ15,2015-12-08 15:30,9,17.8,17.82,17.7,17.75,508
VIZ15,2015-12-08 16:00,9,17.75,17.75,17.7,17.75,34
VIZ15,2015-12-08 16:30,9,17.75,17.75,17.73,17.75,12
VIZ15,2015-12-08 17:00,9,17.7,17.8,17.7,17.7,75
VIZ15,2015-12-08 17:30,9,17.65,17.7,17.55,17.55,248
VIZ15,2015-12-08 18:00,9,17.6,17.65,17.5,17.55,182
VIZ15,2015-12-08 18:30,9,17.5,17.5,17.45,17.5,90
VIZ15,2015-12-08 19:00,9,17.5,17.55,17.5,17.5,78
VIZ15,2015-12-08 19:30,9,17.5,17.58,17.5,17.55,92
VIZ15,2015-12-08 20:00,9,17.6,17.6,17.55,17.6,327
VIZ15,2015-12-08 20:30,9,17.62,17.62,17.55,17.6,85
VIZ15,2015-12-08 21:00,9,17.6,17.6,17.6,17.6,17
VIZ15,2015-12-08 21:30,9,17.55,17.6,17.55,17.55,20
VIZ15,2015-12-08 22:00,9,17.55,17.56,17.55,17.55,5
VIZ15,2015-12-08 22:30,9,17.55,17.55,17.55,17.55,25
VIZ15,2015-12-08 23:00,9,17.55,17.65,17.55,17.6,7
VIZ15,2015-12-08 23:30,9,17.55,17.62,17.55,17.6,91
VIZ15,2015-12-09 00:00,9,17.61,17.65,17.6,17.65,17
VIZ15,2015-12-09 00:30,9,17.6,17.62,17.55,17.62,110
VIZ15,2015-12-09 01:00,9,17.6,17.62,17.5,17.5,60
VIZ15,2015-12-09 01:30,9,17.45,17.55,17.4,17.55,118
VIZ15,2015-12-09 02:00,9,17.5,17.6,17.4,17.58,297
VIZ15,2015-12-09 02:30,9,17.55,17.8,17.55,17.7,419
VIZ15,2015-12-09 03:00,9,17.75,18.15,17.65,18,773
VIZ15,2015-12-09 03:30,9,18,18.12,17.85,17.85,322
VIZ15,2015-12-09 04:00,9,17.9,18.13,17.89,18,431
VIZ15,2015-12-09 04:30,9,18,18.13,17.94,18.12,328
VIZ15,2015-12-09 05:00,9,18.05,18.05,17.76,17.76,229
VIZ15,2015-12-09 05:30,9,17.8,17.9,17.7,17.8,308
VIZ15,2015-12-09 06:00,9,17.8,18.08,17.78,18.06,403
VIZ15,2015-12-09 06:30,9,18,18.05,17.96,18,515
VIZ15,2015-12-09 07:00,9,17.95,18.03,17.85,17.9,346
VIZ15,2015-12-09 07:30,9,17.9,18.05,17.88,18.03,681
VIZ15,2015-12-09 08:00,9,18.03,18.15,17.88,17.9,2747
VIZ15,2015-12-09 08:30,9,17.95,18.03,17.38,17.5,11700
VIZ15,2015-12-09 09:00,9,17.54,17.61,17.18,17.46,7152
VIZ15,2015-12-09 09:30,9,17.45,17.45,17.06,17.35,6895
VIZ15,2015-12-09 10:00,9,17.33,17.77,17.25,17.75,5294
VIZ15,2015-12-09 10:30,9,17.75,18.4,17.68,18.34,9110
VIZ15,2015-12-09 11:00,9,18.3,18.85,18.1,18.76,13577
VIZ15,2015-12-09 11:30,9,18.8,19.4,18.75,19.1,17063
VIZ15,2015-12-09 12:00,9,19.15,19.3,18.85,19.05,11631
VIZ15,2015-12-09 12:30,9,19.05,19.22,18.6,18.82,9650
VIZ15,2015-12-09 13:00,9,18.85,19.15,18.75,19.05,5015
VIZ15,2015-12-09 13:30,9,19.05,19.18,18.85,19.16,4425
VIZ15,2015-12-09 14:00,9,19.15,19.17,18.59,18.7,4251
VIZ15,2015-12-09 14:30,9,18.7,18.85,18.33,18.75,10756
VIZ15,2015-12-09 15:00,9,18.75,19,18.67,18.99,7783
VIZ15,2015-12-09 15:30,10,18.95,19,18.83,18.85,618
VIZ15,2015-12-09 16:00,10,18.85,18.9,18.85,18.85,75
VIZ15,2015-12-09 16:30,10,18.9,18.93,18.9,18.93,12
VIZ15,2015-12-09 17:00,10,18.85,18.87,18.77,18.8,133
VIZ15,2015-12-09 17:30,10,18.8,18.85,18.77,18.8,103
VIZ15,2015-12-09 18:00,10,18.8,18.8,18.6,18.63,340
VIZ15,2015-12-09 18:30,10,18.65,18.66,18.59,18.65,224
VIZ15,2015-12-09 19:00,10,18.69,18.7,18.61,18.62,163
VIZ15,2015-12-09 19:30,10,18.62,18.62,18.5,18.55,73
VIZ15,2015-12-09 20:00,10,18.5,18.69,18.5,18.67,81
VIZ15,2015-12-09 20:30,10,18.63,18.8,18.6,18.7,49
VIZ15,2015-12-09 21:00,10,18.68,18.7,18.68,18.7,10
VIZ15,2015-12-09 21:30,10,18.65,18.65,18.6,18.65,5
VIZ15,2015-12-09 22:00,10,18.6,18.65,18.55,18.55,67
VIZ15,2015-12-09 22:30,10,18.55,18.65,18.55,18.6,146
VIZ15,2015-12-09 23:00,10,18.6,18.62,18.55,18.57,61
VIZ15,2015-12-09 23:30,10,18.6,18.62,18.57,18.58,126
VIZ15,2015-12-10 00:00,10,18.6,18.65,18.58,18.65,11
VIZ15,2015-12-10 00:30,10,18.6,18.65,18.6,18.65,19
VIZ15,2015-12-10 01:00,10,18.65,18.65,18.55,18.55,69
VIZ15,2015-12-10 01:30,10,18.53,18.6,18.43,18.51,133
VIZ15,2015-12-10 02:00,10,18.55,18.75,18.3,18.45,334
VIZ15,2015-12-10 02:30,10,18.4,18.71,18.38,18.6,433
VIZ15,2015-12-10 03:00,10,18.6,18.72,18.49,18.5,263
VIZ15,2015-12-10 03:30,10,18.45,18.65,18.43,18.55,323
VIZ15,2015-12-10 04:00,10,18.6,18.65,18.55,18.6,251
VIZ15,2015-12-10 04:30,10,18.55,18.55,18.38,18.45,546
VIZ15,2015-12-10 05:00,10,18.4,18.62,18.35,18.6,597
VIZ15,2015-12-10 05:30,10,18.6,18.7,18.59,18.59,270
VIZ15,2015-12-10 06:00,10,18.6,18.82,18.53,18.7,271
VIZ15,2015-12-10 06:30,10,18.7,18.9,18.67,18.68,1143
VIZ15,2015-12-10 07:00,10,18.7,18.78,18.58,18.65,781
VIZ15,2015-12-10 07:30,10,18.65,18.9,18.65,18.9,759
VIZ15,2015-12-10 08:00,10,18.85,18.92,18.78,18.8,1074
VIZ15,2015-12-10 08:30,10,18.85,19,18.5,18.88,9872
VIZ15,2015-12-10 09:00,10,18.9,19.15,18.73,18.9,8230
VIZ15,2015-12-10 09:30,10,18.9,18.95,18.57,18.79,6314
VIZ15,2015-12-10 10:00,10,18.79,18.9,18.68,18.85,4639
VIZ15,2015-12-10 10:30,10,18.83,19.07,18.78,18.99,5061
VIZ15,2015-12-10 11:00,10,18.95,19.34,18.95,19.31,4895
VIZ15,2015-12-10 11:30,10,19.25,19.45,18.93,18.95,4962
VIZ15,2015-12-10 12:00,10,18.95,19.2,18.95,19.09,2090
VIZ15,2015-12-10 12:30,10,19.05,19.06,18.73,18.89,2668
VIZ15,2015-12-10 13:00,10,18.86,18.9,18.44,18.45,5486
VIZ15,2015-12-10 13:30,10,18.44,18.65,18.34,18.6,5519
VIZ15,2015-12-10 14:00,10,18.65,19.14,18.55,18.97,5101
VIZ15,2015-12-10 14:30,10,19,19.45,18.9,19.18,9130
VIZ15,2015-12-10 15:00,10,19.2,19.35,19.15,19.35,6356
VIZ15,2015-12-10 15:30,11,19.35,19.35,19.25,19.29,215
VIZ15,2015-12-10 16:00,11,19.3,19.35,19.25,19.3,42
VIZ15,2015-12-10 16:30,11,19.27,19.35,19.25,19.35,9
VIZ15,2015-12-10 17:00,11,19.3,19.35,19.25,19.25,5
VIZ15,2015-12-10 17:30,11,19.25,19.3,19.25,19.25,38
VIZ15,2015-12-10 18:00,11,19.25,19.25,19.08,19.1,158
VIZ15,2015-12-10 18:30,11,19.15,19.16,19.1,19.15,30
VIZ15,2015-12-10 19:00,11,19.1,19.1,19.03,19.03,23
VIZ15,2015-12-10 19:30,11,19.05,19.05,19,19.05,11
VIZ15,2015-12-10 20:00,11,19.1,19.15,19.1,19.12,30
VIZ15,2015-12-10 20:30,11,19.1,19.15,19.05,19.1,100
VIZ15,2015-12-10 21:00,11,19.1,19.15,19.1,19.15,13
VIZ15,2015-12-10 21:30,11,19.15,19.15,18.95,19,238
VIZ15,2015-12-10 22:00,11,19.05,19.07,19.05,19.05,156
VIZ15,2015-12-10 22:30,11,19.1,19.11,19.04,19.1,18
VIZ15,2015-12-10 23:00,11,19.1,19.1,19,19,8
VIZ15,2015-12-10 23:30,11,18.95,18.95,18.95,18.95,1
VIZ15,2015-12-11 00:00,11,19,19.05,18.95,19.05,26
VIZ15,2015-12-11 00:30,11,19,19,19,19,8
VIZ15,2015-12-11 01:00,11,19.05,19.13,19.05,19.13,94
VIZ15,2015-12-11 01:30,11,19.1,19.15,19.05,19.05,71
VIZ15,2015-12-11 02:00,11,19.1,19.27,19,19,879
VIZ15,2015-12-11 02:30,11,19.05,19.4,19.05,19.35,1080
VIZ15,2015-12-11 03:00,11,19.37,19.47,19.3,19.37,739
VIZ15,2015-12-11 03:30,11,19.37,19.37,19.1,19.13,1135
VIZ15,2015-12-11 04:00,11,19.13,19.45,19.13,19.42,1008
VIZ15,2015-12-11 04:30,11,19.43,20.05,19.42,19.92,3063
VIZ15,2015-12-11 05:00,11,19.95,20.3,19.77,19.88,3322
VIZ15,2015-12-11 05:30,11,19.87,20.26,19.87,20.11,1294
VIZ15,2015-12-11 06:00,11,20.1,20.23,19.93,20.15,2124
VIZ15,2015-12-11 06:30,11,20.15,20.48,20.15,20.4,2128
VIZ15,2015-12-11 07:00,11,20.38,20.38,20.15,20.15,1449
VIZ15,2015-12-11 07:30,11,20.2,20.32,19.9,20.09,1460
VIZ15,2015-12-11 08:00,11,20.07,20.95,20.06,20.56,3291
VIZ15,2015-12-11 08:30,11,20.55,20.9,20.19,20.74,16166
VIZ15,2015-12-11 09:00,11,20.75,20.83,20.4,20.5,11773
VIZ15,2015-12-11 09:30,11,20.5,20.98,20.4,20.95,9759
VIZ15,2015-12-11 10:00,11,20.95,21.27,20.79,21.03,11634
VIZ15,2015-12-11 10:30,11,21.02,21.45,21,21.3,7137
VIZ15,2015-12-11 11:00,11,21.3,22.6,21.28,22.55,12818
VIZ15,2015-12-11 11:30,11,22.5,23.15,22.4,22.88,12754
VIZ15,2015-12-11 12:00,11,22.85,23.06,22.47,23.05,8574
VIZ15,2015-12-11 12:30,11,23.05,23.5,22.88,22.99,8967
VIZ15,2015-12-11 13:00,11,22.95,23.05,22.25,22.73,8317
VIZ15,2015-12-11 13:30,11,22.7,23.15,22.7,23.05,6405
VIZ15,2015-12-11 14:00,11,23.1,24.28,22.85,24.03,11796
VIZ15,2015-12-11 14:30,11,24,24.17,23.45,23.58,13872
VIZ15,2015-12-11 15:00,11,23.55,23.75,23.1,23.7,10285
VIZ15,2015-12-13 17:00,14,23.85,23.85,23.15,23.25,672
VIZ15,2015-12-13 17:30,14,23.25,23.3,23.1,23.1,236
VIZ15,2015-12-13 18:00,14,23.15,23.25,23.1,23.18,193
VIZ15,2015-12-13 18:30,14,23.15,23.25,23.1,23.24,212
VIZ15,2015-12-13 19:00,14,23.2,23.35,23.2,23.28,23
VIZ15,2015-12-13 19:30,14,23.25,23.25,23.05,23.07,150
VIZ15,2015-12-13 20:00,14,23.1,23.15,23.04,23.1,96
VIZ15,2015-12-13 20:30,14,23.15,23.15,23.03,23.1,55
VIZ15,2015-12-13 21:00,14,23.15,23.2,23.11,23.11,38
VIZ15,2015-12-13 21:30,14,23.09,23.09,22.86,22.9,99
VIZ15,2015-12-13 22:00,14,22.9,22.95,22.85,22.85,78
VIZ15,2015-12-13 22:30,14,22.85,22.87,22.8,22.8,84
VIZ15,2015-12-13 23:00,14,22.85,22.92,22.8,22.9,83
VIZ15,2015-12-13 23:30,14,22.9,22.9,22.65,22.65,90
VIZ15,2015-12-14 00:00,14,22.65,22.75,22.65,22.69,120
VIZ15,2015-12-14 00:30,14,22.65,22.68,22.62,22.65,24
VIZ15,2015-12-14 01:00,14,22.65,22.65,22.25,22.25,447
VIZ15,2015-12-14 01:30,14,22.2,22.3,22.05,22.25,397
VIZ15,2015-12-14 02:00,14,22.2,22.35,22,22.1,638
VIZ15,2015-12-14 02:30,14,22.15,22.82,22.05,22.65,1189
VIZ15,2015-12-14 03:00,14,22.7,22.7,22.29,22.3,961
VIZ15,2015-12-14 03:30,14,22.3,22.35,22.05,22.15,871
VIZ15,2015-12-14 04:00,14,22.15,22.67,22.15,22.53,808
VIZ15,2015-12-14 04:30,14,22.55,22.6,22.35,22.35,422
VIZ15,2015-12-14 05:00,14,22.35,23.4,22.34,23.3,1606
VIZ15,2015-12-14 05:30,14,23.3,23.95,23.3,23.46,1690
VIZ15,2015-12-14 06:00,14,23.45,24.25,23.33,24,1637
VIZ15,2015-12-14 06:30,14,24.05,24.1,23.73,23.75,1459
VIZ15,2015-12-14 07:00,14,23.7,24.05,23.63,23.75,1398
VIZ15,2015-12-14 07:30,14,23.75,23.83,23.2,23.37,1299
VIZ15,2015-12-14 08:00,14,23.35,23.45,23.18,23.3,1536
VIZ15,2015-12-14 08:30,14,23.3,24.25,23.09,24.2,19605
VIZ15,2015-12-14 09:00,14,24.17,24.7,23.49,24.64,20032
VIZ15,2015-12-14 09:30,14,24.6,24.72,24.21,24.36,9710
VIZ15,2015-12-14 10:00,14,24.37,25.25,24.3,24.85,6918
VIZ15,2015-12-14 10:30,14,24.89,25.4,24.51,24.52,6630
VIZ15,2015-12-14 11:00,14,24.58,24.7,22.75,22.82,10166
VIZ15,2015-12-14 11:30,14,22.85,23.73,22.7,22.75,9389
VIZ15,2015-12-14 12:00,14,22.73,23.36,22.53,23.19,5364
VIZ15,2015-12-14 12:30,14,23.23,23.44,23.04,23.09,4115
VIZ15,2015-12-14 13:00,14,23.05,23.37,22.6,22.75,5335
VIZ15,2015-12-14 13:30,14,22.75,23,22.15,22.35,6585
VIZ15,2015-12-14 14:00,14,22.35,22.85,22.34,22.5,3906
VIZ15,2015-12-14 14:30,14,22.5,22.51,21.8,21.9,6686
VIZ15,2015-12-14 15:00,14,21.95,22.45,21.83,22.45,4036
VIZ15,2015-12-14 15:30,15,22.45,22.5,22.34,22.4,353
VIZ15,2015-12-14 16:00,15,22.35,22.38,22.33,22.38,19
VIZ15,2015-12-14 16:30,15,22.35,22.37,22.35,22.35,11
VIZ15,2015-12-14 17:00,15,22.35,22.35,22.2,22.24,180
VIZ15,2015-12-14 17:30,15,22.2,22.25,22.04,22.15,308
VIZ15,2015-12-14 18:00,15,22.15,22.4,22.14,22.35,82
VIZ15,2015-12-14 18:30,15,22.35,22.4,22.33,22.4,66
VIZ15,2015-12-14 19:00,15,22.35,22.36,22.32,22.35,58
VIZ15,2015-12-14 19:30,15,22.4,22.4,22.35,22.35,17
VIZ15,2015-12-14 20:00,15,22.4,22.4,22.35,22.35,17
VIZ15,2015-12-14 20:30,15,22.31,22.31,22.3,22.3,6
VIZ15,2015-12-14 21:00,15,22.3,22.3,22.27,22.27,36
VIZ15,2015-12-14 21:30,15,22.25,22.27,22.25,22.27,2
VIZ15,2015-12-14 22:00,15,22.3,22.41,22.3,22.4,90
VIZ15,2015-12-14 22:30,15,22.41,22.41,22.37,22.4,31
VIZ15,2015-12-14 23:00,15,22.4,22.4,22.4,22.4,1
VIZ15,2015-12-14 23:30,15,22.45,22.55,22.45,22.55,49
VIZ15,2015-12-15 00:00,15,22.5,22.55,22.45,22.45,29
VIZ15,2015-12-15 00:30,15,22.45,22.45,22.45,22.45,15
VIZ15,2015-12-15 01:00,15,22.45,22.45,22.29,22.35,68
VIZ15,2015-12-15 01:30,15,22.4,22.55,22.3,22.55,124
VIZ15,2015-12-15 02:00,15,22.55,22.6,22.1,22.15,377
VIZ15,2015-12-15 02:30,15,22.1,22.1,21.65,21.7,393
VIZ15,2015-12-15 03:00,15,21.69,21.69,21.5,21.6,286
VIZ15,2015-12-15 03:30,15,21.6,21.7,21.5,21.55,252
VIZ15,2015-12-15 04:00,15,21.55,21.86,21.4,21.8,385
VIZ15,2015-12-15 04:30,15,21.75,21.75,21.52,21.55,314
VIZ15,2015-12-15 05:00,15,21.55,21.69,21.49,21.65,230
VIZ15,2015-12-15 05:30,15,21.65,21.66,21.39,21.5,313
VIZ15,2015-12-15 06:00,15,21.55,21.55,21.44,21.5,347
VIZ15,2015-12-15 06:30,15,21.55,21.7,21.5,21.6,387
VIZ15,2015-12-15 07:00,15,21.6,21.75,21.53,21.65,383
VIZ15,2015-12-15 07:30,15,21.7,21.7,20.94,21.07,1366
VIZ15,2015-12-15 08:00,15,21.05,21.25,21.05,21.2,503
VIZ15,2015-12-15 08:30,15,21.15,21.3,20.6,20.85,10494
VIZ15,2015-12-15 09:00,15,20.84,21.2,20.78,21.08,5534
VIZ15,2015-12-15 09:30,15,21.08,21.35,20.9,21.05,3768
VIZ15,2015-12-15 10:00,15,21.05,21.15,20.89,21,4405
VIZ15,2015-12-15 10:30,15,20.95,21.55,20.9,21.25,3916
VIZ15,2015-12-15 11:00,15,21.3,21.38,21.1,21.2,2918
VIZ15,2015-12-15 11:30,15,21.24,21.24,20.65,20.7,6165
VIZ15,2015-12-15 12:00,15,20.7,21.16,20.7,21.16,2279
VIZ15,2015-12-15 12:30,15,21.15,21.3,20.6,20.7,3320
VIZ15,2015-12-15 13:00,15,20.7,20.85,20.36,20.44,4130
VIZ15,2015-12-15 13:30,15,20.44,20.48,20.25,20.34,2174
VIZ15,2015-12-15 14:00,15,20.34,20.71,20.28,20.7,3323
VIZ15,2015-12-15 14:30,15,20.72,20.88,20.45,20.81,4979
VIZ15,2015-12-15 15:00,15,20.8,21.25,20.6,20.64,3415
VIZ15,2015-12-15 15:30,16,20.7,20.7,20.5,20.5,97
VIZ15,2015-12-15 16:00,16,20.5,20.65,20.5,20.65,39
VIZ15,2015-12-15 16:30,16,20.65,20.7,20.64,20.7,13
VIZ15,2015-12-15 17:00,16,20.7,20.9,20.65,20.85,119
VIZ15,2015-12-15 17:30,16,20.71,20.71,20.7,20.7,53
VIZ15,2015-12-15 18:00,16,20.7,20.7,20.68,20.7,97
VIZ15,2015-12-15 18:30,16,20.7,20.75,20.7,20.75,17
VIZ15,2015-12-15 19:00,16,20.75,20.75,20.75,20.75,1
VIZ15,2015-12-15 19:30,16,20.75,20.75,20.6,20.6,100
VIZ15,2015-12-15 20:00,16,20.63,20.63,20.6,20.6,44
VIZ15,2015-12-15 20:30,16,20.6,20.6,20.6,20.6,5
VIZ15,2015-12-15 21:00,16,20.54,20.55,20.5,20.55,22
VIZ15,2015-12-15 21:30,16,20.55,20.55,20.42,20.43,11
VIZ15,2015-12-15 22:00,16,20.4,20.4,20.39,20.39,5
VIZ15,2015-12-15 22:30,16,20.45,20.45,20.34,20.36,66
VIZ15,2015-12-16 00:00,16,20.55,20.6,20.54,20.55,35
VIZ15,2015-12-16 00:30,16,20.45,20.45,20.45,20.45,5
VIZ15,2015-12-16 01:00,16,20.5,20.5,20.5,20.5,8
VIZ15,2015-12-16 01:30,16,20.5,20.5,20.4,20.4,26
VIZ15,2015-12-16 02:00,16,20.35,20.55,20.25,20.55,63
VIZ15,2015-12-16 02:30,16,20.57,20.8,20.57,20.79,27
VIZ15,2015-12-16 03:00,16,20.75,20.75,20.6,20.7,42
VIZ15,2015-12-16 03:30,16,20.65,20.65,20.55,20.55,7
VIZ15,2015-12-16 04:00,16,20.55,20.55,20.5,20.55,29
VIZ15,2015-12-16 04:30,16,20.45,20.45,20.1,20.2,145
VIZ15,2015-12-16 05:00,16,20.2,20.25,20.05,20.1,130
VIZ15,2015-12-16 05:30,16,20.1,20.2,20.1,20.2,9
VIZ15,2015-12-16 06:00,16,20.3,20.3,20.3,20.3,10
VIZ15,2015-12-16 06:30,16,20.35,20.4,20.3,20.3,173
VIZ15,2015-12-16 07:00,16,20.4,20.42,20.18,20.2,131
VIZ15,2015-12-16 07:30,16,20.15,20.25,19.85,19.9,731