VIZ16,2016-06-30 15:00,30,20.13,20.2,20.03,20.05,663
VIZ16,2016-06-30 15:30,1,20.1,20.15,20.1,20.15,9
VIZ16,2016-06-30 16:00,1,20.15,20.15,20.15,20.15,1
VIZ16,2016-06-30 17:00,1,20.15,20.17,20.14,20.17,11
VIZ16,2016-06-30 17:30,1,20.1,20.15,20.05,20.05,17
VIZ16,2016-06-30 18:00,1,20.08,20.09,20.08,20.09,10
VIZ16,2016-06-30 18:30,1,20.1,20.1,20.1,20.1,1
VIZ16,2016-06-30 19:00,1,20.1,20.15,20.04,20.15,83
VIZ16,2016-06-30 20:00,1,20.01,20.03,20.01,20.03,2
VIZ16,2016-06-30 21:30,1,20,20,20,20,1
VIZ16,2016-07-01 02:00,1,20.1,20.1,20.1,20.1,1
VIZ16,2016-07-01 02:30,1,20.2,20.22,20.19,20.19,3
VIZ16,2016-07-01 03:00,1,20.1,20.1,20.1,20.1,1
VIZ16,2016-07-01 03:30,1,20.05,20.05,20.05,20.05,1
VIZ16,2016-07-01 04:00,1,20.2,20.25,20.2,20.2,34
VIZ16,2016-07-01 04:30,1,20.2,20.24,20.2,20.24,2
VIZ16,2016-07-01 06:00,1,20.1,20.1,20.1,20.1,1
VIZ16,2016-07-01 06:30,1,20.05,20.05,20.05,20.05,2
VIZ16,2016-07-01 07:00,1,20.1,20.1,20.1,20.1,2
VIZ16,2016-07-01 08:00,1,20.14,20.14,20.14,20.14,10
VIZ16,2016-07-01 08:30,1,20.13,20.17,20.05,20.12,367
VIZ16,2016-07-01 09:00,1,20.11,20.14,20.01,20.03,289
VIZ16,2016-07-01 09:30,1,20.01,20.05,19.97,20,164
VIZ16,2016-07-01 10:00,1,20,20.17,19.98,20.13,374
VIZ16,2016-07-01 10:30,1,20.15,20.18,20.09,20.15,104
VIZ16,2016-07-01 11:00,1,20.1,20.4,20.08,20.3,185
VIZ16,2016-07-01 11:30,1,20.3,20.3,20.24,20.25,78
VIZ16,2016-07-01 12:00,1,20.25,20.32,20.24,20.3,68
VIZ16,2016-07-01 12:30,1,20.35,20.4,20.27,20.32,253
VIZ16,2016-07-01 13:00,1,20.32,20.38,20.29,20.35,286
VIZ16,2016-07-01 13:30,1,20.35,20.39,20.25,20.28,407
VIZ16,2016-07-01 14:00,1,20.25,20.3,20.23,20.23,476
VIZ16,2016-07-01 14:30,1,20.25,20.3,20.17,20.19,296
VIZ16,2016-07-01 15:00,1,20.19,20.2,20.05,20.17,613
VIZ16,2016-07-03 20:00,4,20.1,20.1,20.05,20.05,8
VIZ16,2016-07-03 20:30,4,20.05,20.05,20,20,11
VIZ16,2016-07-03 21:00,4,20,20,20,20,3
VIZ16,2016-07-03 21:30,4,20,20,20,20,2
VIZ16,2016-07-03 22:30,4,20,20,20,20,2
VIZ16,2016-07-04 00:30,4,20,20,20,20,14
VIZ16,2016-07-04 01:00,4,19.95,19.97,19.9,19.92,48
VIZ16,2016-07-04 02:00,4,19.95,20.05,19.95,20,10
VIZ16,2016-07-04 03:00,4,20.1,20.1,20.1,20.1,7
VIZ16,2016-07-04 03:30,4,20.06,20.18,20.06,20.18,9
VIZ16,2016-07-04 05:30,4,20.13,20.13,20.13,20.13,1
VIZ16,2016-07-04 06:00,4,20.13,20.14,20.12,20.14,12
VIZ16,2016-07-04 07:00,4,20.15,20.15,20.15,20.15,2
VIZ16,2016-07-04 07:30,4,20.1,20.1,20.1,20.1,3
VIZ16,2016-07-04 08:30,4,20.1,20.17,20.1,20.17,38
VIZ16,2016-07-04 09:00,4,20.13,20.13,20.13,20.13,2
VIZ16,2016-07-04 09:30,4,20.08,20.08,20.08,20.08,2
VIZ16,2016-07-04 10:00,4,20.12,20.12,20.12,20.12,1
VIZ16,2016-07-04 17:00,5,20.16,20.16,20.15,20.15,2
VIZ16,2016-07-04 19:00,5,20.23,20.23,20.23,20.23,1
VIZ16,2016-07-04 20:00,5,20.29,20.3,20.29,20.3,5
VIZ16,2016-07-04 21:00,5,20.35,20.35,20.34,20.35,7
VIZ16,2016-07-04 21:30,5,20.35,20.35,20.35,20.35,9
VIZ16,2016-07-04 23:00,5,20.31,20.31,20.31,20.31,1
VIZ16,2016-07-04 23:30,5,20.34,20.34,20.34,20.34,1
VIZ16,2016-07-05 00:30,5,20.35,20.35,20.35,20.35,3
VIZ16,2016-07-05 01:00,5,20.35,20.35,20.3,20.35,15
VIZ16,2016-07-05 01:30,5,20.37,20.4,20.36,20.4,12
VIZ16,2016-07-05 02:00,5,20.45,20.55,20.45,20.5,77
VIZ16,2016-07-05 02:30,5,20.45,20.45,20.45,20.45,1
VIZ16,2016-07-05 03:00,5,20.45,20.48,20.45,20.48,10
VIZ16,2016-07-05 03:30,5,20.5,20.5,20.5,20.5,1
VIZ16,2016-07-05 04:30,5,20.5,20.52,20.45,20.47,9
VIZ16,2016-07-05 05:00,5,20.45,20.45,20.45,20.45,16
VIZ16,2016-07-05 05:30,5,20.35,20.35,20.28,20.28,11
VIZ16,2016-07-05 06:00,5,20.34,20.35,20.33,20.33,4
VIZ16,2016-07-05 06:30,5,20.34,20.37,20.34,20.37,14
VIZ16,2016-07-05 07:30,5,20.33,20.33,20.33,20.33,1
VIZ16,2016-07-05 08:00,5,20.29,20.35,20.29,20.3,28
VIZ16,2016-07-05 08:30,5,20.3,20.46,20.27,20.35,310
VIZ16,2016-07-05 09:00,5,20.35,20.38,20.25,20.27,147
VIZ16,2016-07-05 09:30,5,20.25,20.37,20.2,20.36,665
VIZ16,2016-07-05 10:00,5,20.35,20.43,20.25,20.3,260
VIZ16,2016-07-05 10:30,5,20.35,20.42,20.3,20.4,67
VIZ16,2016-07-05 11:00,5,20.4,20.41,20.3,20.3,61
VIZ16,2016-07-05 11:30,5,20.3,20.4,20.3,20.35,61
VIZ16,2016-07-05 12:00,5,20.35,20.55,20.35,20.5,142
VIZ16,2016-07-05 12:30,5,20.55,20.7,20.53,20.67,291
VIZ16,2016-07-05 13:00,5,20.67,20.7,20.5,20.64,389
VIZ16,2016-07-05 13:30,5,20.6,20.65,20.55,20.6,281
VIZ16,2016-07-05 14:00,5,20.6,20.61,20.5,20.52,225
VIZ16,2016-07-05 14:30,5,20.55,20.55,20.28,20.32,650
VIZ16,2016-07-05 15:00,5,20.33,20.35,20.1,20.15,1255
VIZ16,2016-07-05 15:30,6,20.13,20.13,20.13,20.13,2
VIZ16,2016-07-05 16:00,6,20.15,20.15,20.15,20.15,20
VIZ16,2016-07-05 16:30,6,20.15,20.15,20.15,20.15,7
VIZ16,2016-07-05 18:00,6,20.15,20.15,20.15,20.15,2
VIZ16,2016-07-05 18:30,6,20.18,20.18,20.18,20.18,1
VIZ16,2016-07-05 19:00,6,20.25,20.28,20.24,20.28,33
VIZ16,2016-07-05 20:00,6,20.33,20.42,20.33,20.42,10
VIZ16,2016-07-05 20:30,6,20.42,20.45,20.42,20.45,3
VIZ16,2016-07-05 21:00,6,20.5,20.55,20.5,20.5,50
VIZ16,2016-07-05 21:30,6,20.5,20.5,20.49,20.49,4
VIZ16,2016-07-05 22:30,6,20.52,20.52,20.52,20.52,1
VIZ16,2016-07-05 23:00,6,20.48,20.48,20.48,20.48,1
VIZ16,2016-07-06 00:30,6,20.31,20.31,20.2,20.23,9
VIZ16,2016-07-06 01:00,6,20.3,20.3,20.3,20.3,2
VIZ16,2016-07-06 01:30,6,20.25,20.25,20.25,20.25,1
VIZ16,2016-07-06 02:00,6,20.25,20.25,20.08,20.08,36
VIZ16,2016-07-06 02:30,6,20.28,20.28,20.24,20.25,9
VIZ16,2016-07-06 03:00,6,20.27,20.32,20.27,20.32,4
VIZ16,2016-07-06 03:30,6,20.28,20.45,20.28,20.45,2
VIZ16,2016-07-06 04:00,6,20.42,20.49,20.42,20.46,14
VIZ16,2016-07-06 05:00,6,20.46,20.46,20.4,20.4,6
VIZ16,2016-07-06 05:30,6,20.4,20.4,20.4,20.4,2
VIZ16,2016-07-06 06:30,6,20.44,20.5,20.44,20.5,5
VIZ16,2016-07-06 07:00,6,20.5,20.5,20.5,20.5,6
VIZ16,2016-07-06 07:30,6,20.45,20.45,20.45,20.45,3
VIZ16,2016-07-06 08:00,6,20.4,20.42,20.36,20.42,132
VIZ16,2016-07-06 08:30,6,20.45,20.52,20.31,20.49,586
VIZ16,2016-07-06 09:00,6,20.48,20.59,20.44,20.59,483
VIZ16,2016-07-06 09:30,6,20.55,20.57,20.4,20.4,160
VIZ16,2016-07-06 10:00,6,20.36,20.38,20.28,20.35,193
VIZ16,2016-07-06 10:30,6,20.35,20.35,20.12,20.13,974
VIZ16,2016-07-06 11:00,6,20.15,20.18,20.05,20.13,201
VIZ16,2016-07-06 11:30,6,20.12,20.17,20.07,20.1,96
VIZ16,2016-07-06 12:00,6,20.1,20.13,20.05,20.1,34
VIZ16,2016-07-06 12:30,6,20.1,20.15,20.06,20.1,101
VIZ16,2016-07-06 13:00,6,20.15,20.2,20.07,20.14,167
VIZ16,2016-07-06 13:30,6,20.09,20.13,20.05,20.1,168
VIZ16,2016-07-06 14:00,6,20.08,20.15,20.02,20.15,82
VIZ16,2016-07-06 14:30,6,20.15,20.15,20.03,20.1,590
VIZ16,2016-07-06 15:00,6,20.13,20.18,19.98,20.03,2134
VIZ16,2016-07-06 15:30,7,20.1,20.1,20.1,20.1,6
VIZ16,2016-07-06 16:00,7,20.05,20.05,20.02,20.05,25
VIZ16,2016-07-06 19:00,7,20.09,20.09,20,20,4
VIZ16,2016-07-06 20:30,7,20.1,20.1,20.1,20.1,3
VIZ16,2016-07-07 02:00,7,20.05,20.05,20,20,9
VIZ16,2016-07-07 03:00,7,20,20,20,20,6
VIZ16,2016-07-07 03:30,7,19.95,19.95,19.92,19.95,26
VIZ16,2016-07-07 04:00,7,20.05,20.08,20.05,20.08,16
VIZ16,2016-07-07 04:30,7,20,20,19.98,19.98,12
VIZ16,2016-07-07 05:00,7,20,20,20,20,14
VIZ16,2016-07-07 05:30,7,20.05,20.05,20.05,20.05,2
VIZ16,2016-07-07 06:30,7,20.06,20.07,20,20.05,137
VIZ16,2016-07-07 07:00,7,20.05,20.08,20.04,20.08,17
VIZ16,2016-07-07 07:30,7,20.06,20.06,20.05,20.05,6
VIZ16,2016-07-07 08:00,7,20.05,20.07,20.05,20.06,49
VIZ16,2016-07-07 08:30,7,20.05,20.06,19.9,19.93,324
VIZ16,2016-07-07 09:00,7,19.95,20.08,19.95,19.95,950
VIZ16,2016-07-07 09:30,7,19.95,20.05,19.9,20.05,93
VIZ16,2016-07-07 10:00,7,20.07,20.2,20.05,20.15,270
VIZ16,2016-07-07 10:30,7,20.17,20.19,20.1,20.1,113
VIZ16,2016-07-07 11:00,7,20.1,20.15,20.05,20.08,92
VIZ16,2016-07-07 11:30,7,20.1,20.35,20.1,20.32,305
VIZ16,2016-07-07 12:00,7,20.3,20.38,20.25,20.29,54
VIZ16,2016-07-07 12:30,7,20.28,20.34,20.23,20.34,87
VIZ16,2016-07-07 13:00,7,20.3,20.38,20.27,20.35,105
VIZ16,2016-07-07 13:30,7,20.33,20.43,20.33,20.4,355
VIZ16,2016-07-07 14:00,7,20.37,20.4,20.23,20.26,144
VIZ16,2016-07-07 14:30,7,20.27,20.27,20.05,20.05,208
VIZ16,2016-07-07 15:00,7,20.08,20.08,19.9,20.02,1060
VIZ16,2016-07-07 15:30,8,20.05,20.05,20.05,20.05,3
VIZ16,2016-07-07 21:30,8,20.1,20.1,20.1,20.1,1
VIZ16,2016-07-07 22:00,8,20.08,20.08,20.08,20.08,3
VIZ16,2016-07-07 23:00,8,20.15,20.15,20.15,20.15,2
VIZ16,2016-07-07 23:30,8,20.14,20.14,20.14,20.14,2
VIZ16,2016-07-08 02:00,8,19.95,20.02,19.95,20.02,13
VIZ16,2016-07-08 02:30,8,19.95,19.95,19.95,19.95,1
VIZ16,2016-07-08 04:00,8,20,20,20,20,1
VIZ16,2016-07-08 05:00,8,19.9,19.9,19.9,19.9,9
VIZ16,2016-07-08 05:30,8,19.9,19.9,19.9,19.9,2
VIZ16,2016-07-08 06:00,8,19.95,19.95,19.95,19.95,10
VIZ16,2016-07-08 07:00,8,19.94,19.96,19.93,19.96,7
VIZ16,2016-07-08 07:30,8,19.89,19.89,19.73,19.78,257
VIZ16,2016-07-08 08:00,8,19.81,19.85,19.75,19.8,114
VIZ16,2016-07-08 08:30,8,19.84,19.89,19.73,19.8,101
VIZ16,2016-07-08 09:00,8,19.78,19.88,19.72,19.82,391
VIZ16,2016-07-08 09:30,8,19.83,19.84,19.77,19.77,260
VIZ16,2016-07-08 10:00,8,19.79,19.84,19.75,19.75,144
VIZ16,2016-07-08 10:30,8,19.75,19.8,19.7,19.8,99
VIZ16,2016-07-08 11:00,8,19.8,19.8,19.76,19.76,44
VIZ16,2016-07-08 11:30,8,19.75,19.78,19.7,19.7,108
VIZ16,2016-07-08 12:00,8,19.7,19.75,19.63,19.65,152
VIZ16,2016-07-08 12:30,8,19.62,19.65,19.6,19.6,61
VIZ16,2016-07-08 13:00,8,19.61,19.62,19.57,19.57,51
VIZ16,2016-07-08 13:30,8,19.58,19.58,19.45,19.5,252
VIZ16,2016-07-08 14:00,8,19.5,19.5,19.38,19.5,460
VIZ16,2016-07-08 14:30,8,19.5,19.57,19.42,19.47,826
VIZ16,2016-07-08 15:00,8,19.5,19.65,19.47,19.6,1095
VIZ16,2016-07-10 17:00,11,19.55,19.55,19.53,19.53,19
VIZ16,2016-07-10 18:00,11,19.48,19.48,19.48,19.48,1
VIZ16,2016-07-10 18:30,11,19.45,19.47,19.45,19.47,8
VIZ16,2016-07-10 19:00,11,19.45,19.45,19.45,19.45,10
VIZ16,2016-07-10 19:30,11,19.46,19.46,19.45,19.45,11
VIZ16,2016-07-10 20:30,11,19.43,19.43,19.43,19.43,2
VIZ16,2016-07-10 21:30,11,19.36,19.37,19.26,19.3,39
VIZ16,2016-07-10 22:30,11,19.34,19.34,19.3,19.3,9
VIZ16,2016-07-10 23:00,11,19.3,19.32,19.3,19.32,14
VIZ16,2016-07-11 00:30,11,19.35,19.35,19.35,19.35,1
VIZ16,2016-07-11 01:00,11,19.32,19.32,19.32,19.32,1
VIZ16,2016-07-11 01:30,11,19.35,19.35,19.35,19.35,16
VIZ16,2016-07-11 02:30,11,19.35,19.35,19.35,19.35,1
VIZ16,2016-07-11 03:30,11,19.35,19.35,19.35,19.35,5
VIZ16,2016-07-11 04:00,11,19.34,19.34,19.33,19.33,6
VIZ16,2016-07-11 04:30,11,19.3,19.3,19.3,19.3,2
VIZ16,2016-07-11 05:00,11,19.35,19.35,19.34,19.35,7
VIZ16,2016-07-11 05:30,11,19.45,19.45,19.35,19.35,12
VIZ16,2016-07-11 06:00,11,19.36,19.39,19.35,19.35,5
VIZ16,2016-07-11 06:30,11,19.33,19.39,19.33,19.35,6
VIZ16,2016-07-11 07:30,11,19.35,19.35,19.35,19.35,1
VIZ16,2016-07-11 08:00,11,19.34,19.34,19.34,19.34,23
VIZ16,2016-07-11 08:30,11,19.35,19.45,19.3,19.4,561
VIZ16,2016-07-11 09:00,11,19.42,19.53,19.35,19.49,617
VIZ16,2016-07-11 09:30,11,19.45,19.47,19.37,19.37,173
VIZ16,2016-07-11 10:00,11,19.4,19.42,19.35,19.38,198
VIZ16,2016-07-11 10:30,11,19.38,19.4,19.35,19.35,107
VIZ16,2016-07-11 11:00,11,19.36,19.4,19.33,19.35,81
VIZ16,2016-07-11 11:30,11,19.35,19.35,19.3,19.35,103
VIZ16,2016-07-11 12:00,11,19.35,19.45,19.32,19.43,199
VIZ16,2016-07-11 12:30,11,19.43,19.48,19.42,19.43,98
VIZ16,2016-07-11 13:00,11,19.48,19.53,19.45,19.47,296
VIZ16,2016-07-11 13:30,11,19.45,19.45,19.42,19.45,62
VIZ16,2016-07-11 14:00,11,19.45,19.46,19.35,19.46,127
VIZ16,2016-07-11 14:30,11,19.47,19.6,19.45,19.59,288
VIZ16,2016-07-11 15:00,11,19.58,19.6,19.49,19.53,678
VIZ16,2016-07-11 15:30,12,19.55,19.55,19.55,19.55,8
VIZ16,2016-07-11 19:00,12,19.55,19.55,19.54,19.54,2
VIZ16,2016-07-11 20:30,12,19.5,19.5,19.45,19.45,7
VIZ16,2016-07-11 23:30,12,19.55,19.57,19.55,19.56,10
VIZ16,2016-07-12 01:30,12,19.55,19.56,19.49,19.49,15
VIZ16,2016-07-12 02:00,12,19.45,19.45,19.4,19.4,2
VIZ16,2016-07-12 02:30,12,19.45,19.45,19.45,19.45,6
VIZ16,2016-07-12 03:00,12,19.35,19.37,19.35,19.37,7
VIZ16,2016-07-12 03:30,12,19.35,19.35,19.3,19.32,33
VIZ16,2016-07-12 04:00,12,19.3,19.35,19.3,19.33,49
VIZ16,2016-07-12 04:30,12,19.32,19.37,19.32,19.33,180
VIZ16,2016-07-12 05:00,12,19.35,19.35,19.35,19.35,1
VIZ16,2016-07-12 06:00,12,19.37,19.37,19.37,19.37,1
VIZ16,2016-07-12 07:00,12,19.38,19.4,19.35,19.4,22
VIZ16,2016-07-12 08:00,12,19.35,19.38,19.35,19.38,23
VIZ16,2016-07-12 08:30,12,19.38,19.43,19.33,19.4,458
VIZ16,2016-07-12 09:00,12,19.39,19.46,19.37,19.37,597
VIZ16,2016-07-12 09:30,12,19.35,19.38,19.32,19.35,231
VIZ16,2016-07-12 10:00,12,19.35,19.39,19.3,19.3,402
VIZ16,2016-07-12 10:30,12,19.3,19.3,19.27,19.3,142
VIZ16,2016-07-12 11:00,12,19.3,19.35,19.28,19.28,778
VIZ16,2016-07-12 11:30,12,19.29,19.3,19.25,19.3,304
VIZ16,2016-07-12 12:00,12,19.27,19.29,19.26,19.27,37
VIZ16,2016-07-12 12:30,12,19.25,19.35,19.24,19.35,285
VIZ16,2016-07-12 13:00,12,19.35,19.39,19.32,19.35,304
VIZ16,2016-07-12 13:30,12,19.35,19.35,19.24,19.28,512
VIZ16,2016-07-12 14:00,12,19.27,19.33,19.26,19.28,183
VIZ16,2016-07-12 14:30,12,19.29,19.32,19.25,19.25,512
VIZ16,2016-07-12 15:00,12,19.25,19.3,19.22,19.25,432
VIZ16,2016-07-12 15:30,13,19.22,19.23,19.2,19.2,25
VIZ16,2016-07-12 16:00,13,19.2,19.21,19.17,19.2,11
VIZ16,2016-07-12 16:30,13,19.2,19.2,19.2,19.2,1
VIZ16,2016-07-12 20:00,13,19.15,19.15,19.15,19.15,1
VIZ16,2016-07-12 21:00,13,19.24,19.24,19.24,19.24,1
VIZ16,2016-07-12 21:30,13,19.2,19.2,19.2,19.2,1
VIZ16,2016-07-12 22:00,13,19.25,19.25,19.25,19.25,1
VIZ16,2016-07-12 22:30,13,19.3,19.3,19.3,19.3,1
VIZ16,2016-07-13 01:30,13,19.25,19.27,19.25,19.25,3
VIZ16,2016-07-13 02:00,13,19.21,19.21,19.21,19.21,3
VIZ16,2016-07-13 04:00,13,19.19,19.24,19.19,19.24,7
VIZ16,2016-07-13 04:30,13,19.2,19.2,19.19,19.19,6
VIZ16,2016-07-13 05:00,13,19.15,19.15,19.15,19.15,4
VIZ16,2016-07-13 06:00,13,19.2,19.2,19.2,19.2,4
VIZ16,2016-07-13 07:00,13,19.18,19.18,19.18,19.18,2
VIZ16,2016-07-13 07:30,13,19.15,19.18,19.15,19.17,15
VIZ16,2016-07-13 08:00,13,19.15,19.15,19.12,19.12,46
VIZ16,2016-07-13 08:30,13,19.13,19.29,19.13,19.25,158
VIZ16,2016-07-13 09:00,13,19.25,19.3,19.2,19.3,283
VIZ16,2016-07-13 09:30,13,19.27,19.3,19.15,19.2,143
VIZ16,2016-07-13 10:00,13,19.2,19.25,19.17,19.2,128
VIZ16,2016-07-13 10:30,13,19.22,19.32,19.22,19.26,150
VIZ16,2016-07-13 11:00,13,19.3,19.35,19.27,19.35,171
VIZ16,2016-07-13 11:30,13,19.35,19.35,19.29,19.3,94
VIZ16,2016-07-13 12:00,13,19.3,19.35,19.25,19.35,105
VIZ16,2016-07-13 12:30,13,19.34,19.35,19.24,19.25,480
VIZ16,2016-07-13 13:00,13,19.25,19.25,19.2,19.25,135
VIZ16,2016-07-13 13:30,13,19.25,19.25,19.16,19.2,68
VIZ16,2016-07-13 14:00,13,19.17,19.25,19.12,19.25,93
VIZ16,2016-07-13 14:30,13,19.23,19.25,19.1,19.14,371
VIZ16,2016-07-13 15:00,13,19.1,19.22,19.09,19.19,1125
VIZ16,2016-07-13 15:30,14,19.15,19.17,19.15,19.15,21
VIZ16,2016-07-13 17:30,14,19.15,19.15,19.15,19.15,8
VIZ16,2016-07-13 20:00,14,19.15,19.15,19.15,19.15,4
VIZ16,2016-07-14 00:30,14,19.1,19.1,19.1,19.1,6
VIZ16,2016-07-14 01:00,14,19.1,19.1,19,19,24
VIZ16,2016-07-14 01:30,14,19.05,19.05,19,19.03,50
VIZ16,2016-07-14 02:00,14,19.06,19.06,18.95,18.95,42
VIZ16,2016-07-14 02:30,14,18.95,18.97,18.92,18.95,25
VIZ16,2016-07-14 03:00,14,18.92,18.93,18.92,18.92,9
VIZ16,2016-07-14 03:30,14,18.95,18.95,18.95,18.95,10
VIZ16,2016-07-14 04:30,14,18.9,18.9,18.8,18.8,27
VIZ16,2016-07-14 05:00,14,18.8,18.89,18.8,18.89,15
VIZ16,2016-07-14 05:30,14,18.9,18.9,18.9,18.9,2
VIZ16,2016-07-14 06:00,14,18.95,19.04,18.93,19,43
VIZ16,2016-07-14 06:30,14,18.95,18.97,18.86,18.9,66
VIZ16,2016-07-14 07:00,14,18.92,18.92,18.9,18.9,6
VIZ16,2016-07-14 07:30,14,18.9,18.92,18.88,18.88,7
VIZ16,2016-07-14 08:00,14,18.9,18.9,18.85,18.87,72
VIZ16,2016-07-14 08:30,14,18.88,19.05,18.86,18.96,1067
VIZ16,2016-07-14 09:00,14,18.97,19.03,18.92,19.03,266
VIZ16,2016-07-14 09:30,14,19,19.05,18.95,19,125
VIZ16,2016-07-14 10:00,14,19,19,18.93,19,142
VIZ16,2016-07-14 10:30,14,19,19,18.88,18.9,358
VIZ16,2016-07-14 11:00,14,18.9,19,18.89,18.91,168
VIZ16,2016-07-14 11:30,14,18.95,18.95,18.83,18.89,152
VIZ16,2016-07-14 12:00,14,18.95,19.05,18.9,19.05,163
VIZ16,2016-07-14 12:30,14,19.05,19.05,18.97,19.01,88
VIZ16,2016-07-14 13:00,14,18.95,19,18.95,18.97,45
VIZ16,2016-07-14 13:30,14,18.97,19,18.97,18.98,56
VIZ16,2016-07-14 14:00,14,18.98,19,18.95,18.98,177
VIZ16,2016-07-14 14:30,14,19,19.12,18.96,19.07,448
VIZ16,2016-07-14 15:00,14,19.09,19.13,19.02,19.1,483
VIZ16,2016-07-14 15:30,15,19,19.11,19,19.08,13
VIZ16,2016-07-14 16:00,15,19.09,19.09,19.09,19.09,3
VIZ16,2016-07-14 16:30,15,19.15,19.15,19.14,19.14,6
VIZ16,2016-07-14 17:00,15,19.15,19.15,19.15,19.15,14
VIZ16,2016-07-14 17:30,15,19.16,19.16,19.15,19.15,19
VIZ16,2016-07-14 19:30,15,19.22,19.22,19.22,19.22,3
VIZ16,2016-07-14 20:00,15,19.2,19.2,19.2,19.2,1
VIZ16,2016-07-14 21:00,15,19.2,19.22,19.13,19.13,38
VIZ16,2016-07-14 22:00,15,19.09,19.1,19.09,19.09,15
VIZ16,2016-07-15 01:00,15,19.2,19.2,19.2,19.2,5
VIZ16,2016-07-15 01:30,15,19.2,19.2,19.2,19.2,7
VIZ16,2016-07-15 02:00,15,19.19,19.19,19.15,19.15,2
VIZ16,2016-07-15 03:30,15,19.2,19.2,19.16,19.19,47
VIZ16,2016-07-15 04:00,15,19.15,19.21,19.15,19.19,26
VIZ16,2016-07-15 05:00,15,19.15,19.15,19.15,19.15,4
VIZ16,2016-07-15 06:30,15,19.1,19.1,19.05,19.05,8
VIZ16,2016-07-15 07:00,15,19.03,19.09,19.03,19.07,12
VIZ16,2016-07-15 07:30,15,19.05,19.05,19.02,19.02,3
VIZ16,2016-07-15 08:00,15,19.05,19.06,19.03,19.04,69
VIZ16,2016-07-15 08:30,15,19.06,19.15,19.05,19.07,559
VIZ16,2016-07-15 09:00,15,19.1,19.15,19.03,19.1,194
VIZ16,2016-07-15 09:30,15,19.1,19.15,19.02,19.02,351
VIZ16,2016-07-15 10:00,15,19.05,19.18,19.05,19.15,293
VIZ16,2016-07-15 10:30,15,19.17,19.3,19.17,19.25,285
VIZ16,2016-07-15 11:00,15,19.24,19.31,19.23,19.28,108
VIZ16,2016-07-15 11:30,15,19.25,19.37,19.25,19.35,209
VIZ16,2016-07-15 12:00,15,19.35,19.36,19.27,19.3,109
VIZ16,2016-07-15 12:30,15,19.3,19.33,19.27,19.28,44
VIZ16,2016-07-15 13:00,15,19.25,19.3,19.12,19.13,307
VIZ16,2016-07-15 13:30,15,19.13,19.15,19.02,19.07,209
VIZ16,2016-07-15 14:00,15,19.07,19.15,19.06,19.09,347
VIZ16,2016-07-15 14:30,15,19.08,19.15,19.02,19.15,294
VIZ16,2016-07-15 15:00,15,19.15,19.3,19.15,19.27,501
VIZ16,2016-07-17 19:00,18,19.25,19.25,19.25,19.25,10
VIZ16,2016-07-17 19:30,18,19.25,19.25,19.22,19.24,5
VIZ16,2016-07-17 20:30,18,19.2,19.2,19.2,19.2,5
VIZ16,2016-07-17 23:00,18,19.2,19.25,19.2,19.25,2
VIZ16,2016-07-17 23:30,18,19.25,19.25,19.25,19.25,1
VIZ16,2016-07-18 00:00,18,19.2,19.2,19.2,19.2,2
VIZ16,2016-07-18 01:00,18,19.2,19.21,19.2,19.2,6
VIZ16,2016-07-18 01:30,18,19.2,19.2,19.2,19.2,2
VIZ16,2016-07-18 02:00,18,19.2,19.2,19.1,19.1,30
VIZ16,2016-07-18 02:30,18,19.15,19.16,19.15,19.15,10
VIZ16,2016-07-18 03:00,18,19.15,19.23,19.15,19.23,10
VIZ16,2016-07-18 03:30,18,19.2,19.2,19.18,19.19,16
VIZ16,2016-07-18 04:30,18,19.25,19.25,19.22,19.22,11
VIZ16,2016-07-18 05:00,18,19.2,19.2,19.17,19.17,2
VIZ16,2016-07-18 06:00,18,19.2,19.25,19.18,19.23,19
VIZ16,2016-07-18 06:30,18,19.15,19.15,19.15,19.15,5
VIZ16,2016-07-18 07:00,18,19.15,19.18,19.15,19.15,8
VIZ16,2016-07-18 07:30,18,19.18,19.23,19.16,19.23,39
VIZ16,2016-07-18 08:00,18,19.2,19.25,19.2,19.23,33
VIZ16,2016-07-18 08:30,18,19.23,19.3,19.13,19.15,679
VIZ16,2016-07-18 09:00,18,19.15,19.15,19.06,19.09,217
VIZ16,2016-07-18 09:30,18,19.09,19.12,19.07,19.09,203
VIZ16,2016-07-18 10:00,18,19.1,19.15,19.06,19.15,238
VIZ16,2016-07-18 10:30,18,19.1,19.13,19.02,19.02,326
VIZ16,2016-07-18 11:00,18,19.05,19.05,19.02,19.05,246
VIZ16,2016-07-18 11:30,18,19.05,19.08,18.97,18.98,195
VIZ16,2016-07-18 12:00,18,18.98,19.03,18.95,19,145
VIZ16,2016-07-18 12:30,18,19,19.02,19,19.02,25
VIZ16,2016-07-18 13:00,18,19.03,19.05,18.99,19,394
VIZ16,2016-07-18 13:30,18,19,19,18.95,18.95,217
VIZ16,2016-07-18 14:00,18,18.95,18.99,18.93,18.98,53
VIZ16,2016-07-18 14:30,18,18.98,19,18.9,19,446
VIZ16,2016-07-18 15:00,18,18.95,19.1,18.95,18.98,757
VIZ16,2016-07-18 15:30,19,18.93,18.93,18.93,18.93,1
VIZ16,2016-07-18 19:00,19,19,19,19,19,21
VIZ16,2016-07-18 23:00,19,19.03,19.03,19.03,19.03,3
VIZ16,2016-07-18 23:30,19,19.04,19.04,19.04,19.04,8
VIZ16,2016-07-19 01:00,19,19.02,19.07,19.02,19.07,20
VIZ16,2016-07-19 02:00,19,19,19.08,19,19.07,17
VIZ16,2016-07-19 02:30,19,19.07,19.1,19.07,19.09,30
VIZ16,2016-07-19 03:00,19,19.12,19.13,19.09,19.09,22
VIZ16,2016-07-19 03:30,19,19.11,19.12,19.1,19.12,7
VIZ16,2016-07-19 04:00,19,19.08,19.1,19.05,19.1,73
VIZ16,2016-07-19 04:30,19,19.09,19.15,19.08,19.12,50
VIZ16,2016-07-19 05:00,19,19.15,19.15,19.15,19.15,1
VIZ16,2016-07-19 05:30,19,19.1,19.1,19.07,19.07,6
VIZ16,2016-07-19 06:30,19,19.08,19.08,19.08,19.08,20
VIZ16,2016-07-19 07:00,19,19.05,19.13,19.05,19.13,7
VIZ16,2016-07-19 07:30,19,19.1,19.1,19.05,19.05,25
VIZ16,2016-07-19 08:00,19,19.06,19.09,19.06,19.09,26
VIZ16,2016-07-19 08:30,19,19.08,19.1,19.01,19.04,489
VIZ16,2016-07-19 09:00,19,19.03,19.05,19,19.01,427
VIZ16,2016-07-19 09:30,19,19.05,19.06,19,19.02,261
VIZ16,2016-07-19 10:00,19,19,19.05,18.95,19.04,265
VIZ16,2016-07-19 10:30,19,19.05,19.18,19,19.17,268
VIZ16,2016-07-19 11:00,19,19.16,19.21,19.16,19.17,411
VIZ16,2016-07-19 11:30,19,19.17,19.2,19.13,19.14,293
VIZ16,2016-07-19 12:00,19,19.14,19.19,19.13,19.18,210
VIZ16,2016-07-19 12:30,19,19.18,19.23,19.17,19.23,530
VIZ16,2016-07-19 13:00,19,19.22,19.22,19.12,19.16,234
VIZ16,2016-07-19 13:30,19,19.16,19.18,19.11,19.15,117
VIZ16,2016-07-19 14:00,19,19.17,19.24,19.13,19.2,269
VIZ16,2016-07-19 14:30,19,19.23,19.23,19.1,19.16,590
VIZ16,2016-07-19 15:00,19,19.18,19.18,19.04,19.05,563
VIZ16,2016-07-19 15:30,20,19.05,19.09,19.05,19.09,33
VIZ16,2016-07-19 17:00,20,19.09,19.09,19.09,19.09,6
VIZ16,2016-07-19 20:00,20,19.1,19.1,19.08,19.1,12
VIZ16,2016-07-19 21:30,20,19.15,19.15,19.15,19.15,2
VIZ16,2016-07-19 22:30,20,19.1,19.1,19.1,19.1,8
VIZ16,2016-07-20 01:00,20,19.05,19.13,19.05,19.1,42
VIZ16,2016-07-20 01:30,20,19.15,19.15,19.13,19.13,6
VIZ16,2016-07-20 02:00,20,19.08,19.08,19.08,19.08,1
VIZ16,2016-07-20 02:30,20,19.1,19.1,19.1,19.1,3
VIZ16,2016-07-20 03:00,20,19.13,19.13,19.1,19.12,22
VIZ16,2016-07-20 03:30,20,19.1,19.1,19.02,19.02,6
VIZ16,2016-07-20 05:00,20,19.05,19.05,19.01,19.04,6
VIZ16,2016-07-20 05:30,20,19.04,19.04,19.04,19.04,1
VIZ16,2016-07-20 06:00,20,19,19,19,19,1
VIZ16,2016-07-20 07:00,20,19.02,19.02,19.02,19.02,4
VIZ16,2016-07-20 07:30,20,19.02,19.02,19,19,164
VIZ16,2016-07-20 08:00,20,19,19.03,18.98,18.99,37
VIZ16,2016-07-20 08:30,20,18.98,19.11,18.98,19.03,427
VIZ16,2016-07-20 09:00,20,19.03,19.05,18.9,18.92,655
VIZ16,2016-07-20 09:30,20,18.94,19,18.9,19,317
VIZ16,2016-07-20 10:00,20,18.95,19,18.95,18.97,316
VIZ16,2016-07-20 10:30,20,18.97,19,18.95,18.96,232
VIZ16,2016-07-20 11:00,20,18.98,18.98,18.92,18.93,325
VIZ16,2016-07-20 11:30,20,18.93,18.95,18.9,18.94,659
VIZ16,2016-07-20 12:00,20,18.9,18.98,18.9,18.93,806
VIZ16,2016-07-20 12:30,20,18.94,18.95,18.9,18.9,40
VIZ16,2016-07-20 13:00,20,18.92,18.94,18.9,18.9,74
VIZ16,2016-07-20 13:30,20,18.92,18.94,18.88,18.9,386
VIZ16,2016-07-20 14:00,20,18.9,18.95,18.9,18.92,365
VIZ16,2016-07-20 14:30,20,18.9,18.95,18.85,18.87,779
VIZ16,2016-07-20 15:00,20,18.85,18.95,18.85,18.94,448
VIZ16,2016-07-20 15:30,21,18.95,18.95,18.92,18.94,26
VIZ16,2016-07-20 18:00,21,18.93,18.93,18.93,18.93,3
VIZ16,2016-07-20 19:00,21,18.95,18.95,18.94,18.94,2
VIZ16,2016-07-20 23:30,21,18.95,18.97,18.95,18.97,2
VIZ16,2016-07-21 00:00,21,18.98,18.98,18.98,18.98,3
VIZ16,2016-07-21 00:30,21,18.97,18.97,18.97,18.97,1
VIZ16,2016-07-21 01:30,21,18.95,18.95,18.95,18.95,5
VIZ16,2016-07-21 02:00,21,18.93,18.93,18.9,18.9,8
VIZ16,2016-07-21 02:30,21,18.95,18.98,18.93,18.97,6
VIZ16,2016-07-21 03:00,21,18.98,19,18.97,18.97,7
VIZ16,2016-07-21 03:30,21,18.98,19.05,18.95,19,41
VIZ16,2016-07-21 04:00,21,18.95,18.95,18.95,18.95,4
VIZ16,2016-07-21 04:30,21,19,19,19,19,2
VIZ16,2016-07-21 06:30,21,18.98,18.98,18.95,18.95,6
VIZ16,2016-07-21 07:30,21,18.98,19,18.98,18.98,7
VIZ16,2016-07-21 08:00,21,18.95,19,18.93,18.95,41
VIZ16,2016-07-21 08:30,21,18.95,19,18.85,19,740
VIZ16,2016-07-21 09:00,21,18.96,19.04,18.96,19,222
VIZ16,2016-07-21 09:30,21,19,19.05,18.92,18.93,108
VIZ16,2016-07-21 10:00,21,18.93,19.03,18.9,19.03,306
VIZ16,2016-07-21 10:30,21,19.02,19.24,19.02,19.23,437
VIZ16,2016-07-21 11:00,21,19.2,19.3,19.2,19.24,626
VIZ16,2016-07-21 11:30,21,19.23,19.29,19.2,19.27,123
VIZ16,2016-07-21 12:00,21,19.29,19.33,19.23,19.23,138
VIZ16,2016-07-21 12:30,21,19.25,19.34,19.23,19.3,218
VIZ16,2016-07-21 13:00,21,19.3,19.34,19.22,19.25,163
VIZ16,2016-07-21 13:30,21,19.28,19.32,19.25,19.27,152
VIZ16,2016-07-21 14:00,21,19.28,19.4,19.25,19.32,532
VIZ16,2016-07-21 14:30,21,19.27,19.35,19.27,19.35,267
VIZ16,2016-07-21 15:00,21,19.35,19.4,19.3,19.33,778
VIZ16,2016-07-21 15:30,22,19.35,19.35,19.3,19.3,25
VIZ16,2016-07-21 17:30,22,19.3,19.3,19.3,19.3,2
VIZ16,2016-07-21 18:30,22,19.3,19.3,19.3,19.3,1
VIZ16,2016-07-21 21:00,22,19.3,19.3,19.3,19.3,5
VIZ16,2016-07-22 00:30,22,19.35,19.35,19.35,19.35,5
VIZ16,2016-07-22 02:00,22,19.35,19.35,19.35,19.35,16
VIZ16,2016-07-22 02:30,22,19.3,19.3,19.3,19.3,25
VIZ16,2016-07-22 03:00,22,19.3,19.3,19.3,19.3,10
VIZ16,2016-07-22 03:30,22,19.25,19.25,19.23,19.25,9
VIZ16,2016-07-22 04:00,22,19.25,19.27,19.2,19.22,40
VIZ16,2016-07-22 04:30,22,19.2,19.25,19.19,19.25,38
VIZ16,2016-07-22 06:30,22,19.28,19.3,19.28,19.3,3
VIZ16,2016-07-22 07:00,22,19.25,19.25,19.25,19.25,1
VIZ16,2016-07-22 07:30,22,19.25,19.25,19.22,19.22,3
VIZ16,2016-07-22 08:00,22,19.25,19.3,19.23,19.3,120
VIZ16,2016-07-22 08:30,22,19.3,19.35,19.24,19.3,288
VIZ16,2016-07-22 09:00,22,19.3,19.3,19.24,19.25,262
VIZ16,2016-07-22 09:30,22,19.2,19.22,19.05,19.1,272
VIZ16,2016-07-22 10:00,22,19.12,19.19,19.12,19.15,135
VIZ16,2016-07-22 10:30,22,19.17,19.17,19.11,19.12,102
VIZ16,2016-07-22 11:00,22,19.1,19.12,19.05,19.1,78
VIZ16,2016-07-22 11:30,22,19.08,19.11,19.07,19.1,162
VIZ16,2016-07-22 12:00,22,19.1,19.1,19.04,19.04,260
VIZ16,2016-07-22 12:30,22,19.05,19.11,18.96,19.1,626
VIZ16,2016-07-22 13:00,22,19.11,19.13,19.07,19.12,103
VIZ16,2016-07-22 13:30,22,19.11,19.13,18.92,18.95,969
VIZ16,2016-07-22 14:00,22,18.95,19.03,18.95,19,849
VIZ16,2016-07-22 14:30,22,19.05,19.1,19,19.09,499
VIZ16,2016-07-22 15:00,22,19.07,19.14,19.05,19.09,916
VIZ16,2016-07-24 17:00,25,19.07,19.16,19.07,19.1,36
VIZ16,2016-07-24 17:30,25,19.06,19.09,19.05,19.05,9
VIZ16,2016-07-24 18:00,25,19,19,18.98,18.98,4
VIZ16,2016-07-24 18:30,25,19,19,18.98,19,8
VIZ16,2016-07-24 19:00,25,19,19,19,19,1
VIZ16,2016-07-24 19:30,25,19,19,19,19,6
VIZ16,2016-07-24 20:00,25,18.97,18.98,18.95,18.95,25
VIZ16,2016-07-24 20:30,25,18.98,19.01,18.98,19,5
VIZ16,2016-07-24 21:00,25,19.05,19.05,19.05,19.05,1
VIZ16,2016-07-25 00:30,25,19.03,19.03,19.03,19.03,2
VIZ16,2016-07-25 01:00,25,19.07,19.07,19.07,19.07,1
VIZ16,2016-07-25 01:30,25,19.06,19.06,19.06,19.06,1
VIZ16,2016-07-25 02:00,25,19.09,19.1,19.09,19.1,5
VIZ16,2016-07-25 02:30,25,19.08,19.08,19.05,19.05,11
VIZ16,2016-07-25 03:00,25,19.05,19.05,19.02,19.02,34
VIZ16,2016-07-25 03:30,25,19,19,19,19,1
VIZ16,2016-07-25 04:30,25,19.05,19.07,19.05,19.07,2
VIZ16,2016-07-25 05:00,25,19.09,19.09,19.09,19.09,1
VIZ16,2016-07-25 05:30,25,19.05,19.05,19.02,19.02,3
VIZ16,2016-07-25 06:00,25,19.05,19.05,19,19.03,36
VIZ16,2016-07-25 06:30,25,19.03,19.03,19.03,19.03,11
VIZ16,2016-07-25 07:00,25,19.02,19.05,19.01,19.03,37
VIZ16,2016-07-25 07:30,25,19.03,19.09,19.03,19.08,27
VIZ16,2016-07-25 08:00,25,19.1,19.11,19.03,19.1,76
VIZ16,2016-07-25 08:30,25,19.1,19.2,19.05,19.15,393
VIZ16,2016-07-25 09:00,25,19.18,19.35,19.14,19.25,550
VIZ16,2016-07-25 09:30,25,19.3,19.35,19.28,19.35,146
VIZ16,2016-07-25 10:00,25,19.35,19.39,19.3,19.3,207
VIZ16,2016-07-25 10:30,25,19.3,19.35,19.28,19.35,91
VIZ16,2016-07-25 11:00,25,19.32,19.35,19.32,19.32,31
VIZ16,2016-07-25 11:30,25,19.34,19.38,19.3,19.32,295
VIZ16,2016-07-25 12:00,25,19.3,19.35,19.29,19.29,106
VIZ16,2016-07-25 12:30,25,19.3,19.33,19.25,19.25,149
VIZ16,2016-07-25 13:00,25,19.25,19.3,19.25,19.3,189
VIZ16,2016-07-25 13:30,25,19.28,19.33,19.25,19.3,274
VIZ16,2016-07-25 14:00,25,19.3,19.32,19.23,19.23,163
VIZ16,2016-07-25 14:30,25,19.23,19.25,19.15,19.15,519
VIZ16,2016-07-25 15:00,25,19.15,19.25,19.15,19.2,671
VIZ16,2016-07-25 15:30,26,19.19,19.2,19.17,19.2,5
VIZ16,2016-07-25 19:00,26,19.2,19.2,19.2,19.2,3
VIZ16,2016-07-25 19:30,26,19.25,19.25,19.25,19.25,2
VIZ16,2016-07-25 20:00,26,19.25,19.29,19.25,19.29,2
VIZ16,2016-07-25 20:30,26,19.25,19.25,19.25,19.25,1
VIZ16,2016-07-25 21:30,26,19.22,19.22,19.22,19.22,8
VIZ16,2016-07-25 22:00,26,19.2,19.2,19.2,19.2,1
VIZ16,2016-07-25 22:30,26,19.2,19.2,19.2,19.2,1
VIZ16,2016-07-25 23:00,26,19.22,19.22,19.22,19.22,2
VIZ16,2016-07-25 23:30,26,19.23,19.24,19.22,19.23,43
VIZ16,2016-07-26 00:00,26,19.2,19.2,19.2,19.2,1
VIZ16,2016-07-26 01:00,26,19.2,19.2,19.2,19.2,2
VIZ16,2016-07-26 01:30,26,19.22,19.22,19.18,19.18,4
VIZ16,2016-07-26 02:00,26,19.22,19.25,19.2,19.25,56
VIZ16,2016-07-26 02:30,26,19.25,19.3,19.25,19.3,55
VIZ16,2016-07-26 03:00,26,19.25,19.27,19.22,19.25,57
VIZ16,2016-07-26 03:30,26,19.25,19.25,19.25,19.25,6
VIZ16,2016-07-26 04:00,26,19.25,19.25,19.22,19.22,3
VIZ16,2016-07-26 04:30,26,19.25,19.25,19.25,19.25,6
VIZ16,2016-07-26 05:00,26,19.23,19.23,19.23,19.23,2
VIZ16,2016-07-26 05:30,26,19.24,19.24,19.24,19.24,8
VIZ16,2016-07-26 06:00,26,19.21,19.21,19.2,19.2,5
VIZ16,2016-07-26 06:30,26,19.25,19.25,19.25,19.25,1
VIZ16,2016-07-26 07:00,26,19.25,19.25,19.18,19.19,22
VIZ16,2016-07-26 07:30,26,19.2,19.22,19.2,19.22,7
VIZ16,2016-07-26 08:00,26,19.24,19.25,19.22,19.23,34
VIZ16,2016-07-26 08:30,26,19.22,19.28,19.15,19.2,241
VIZ16,2016-07-26 09:00,26,19.2,19.22,19.16,19.17,325
VIZ16,2016-07-26 09:30,26,19.17,19.3,19.15,19.3,167
VIZ16,2016-07-26 10:00,26,19.3,19.42,19.26,19.31,1090
VIZ16,2016-07-26 10:30,26,19.31,19.31,19.15,19.2,368
VIZ16,2016-07-26 11:00,26,19.2,19.25,19.2,19.2,114
VIZ16,2016-07-26 11:30,26,19.2,19.21,19.19,19.2,50
VIZ16,2016-07-26 12:00,26,19.22,19.32,19.2,19.3,232
VIZ16,2016-07-26 12:30,26,19.27,19.27,19.2,19.25,110
VIZ16,2016-07-26 13:00,26,19.25,19.29,19.2,19.2,190
VIZ16,2016-07-26 13:30,26,19.2,19.2,19.15,19.15,37
VIZ16,2016-07-26 14:00,26,19.17,19.17,19.15,19.15,119
VIZ16,2016-07-26 14:30,26,19.12,19.17,19.1,19.15,169
VIZ16,2016-07-26 15:00,26,19.12,19.2,19.05,19.14,659
VIZ16,2016-07-26 15:30,27,19.15,19.15,19.05,19.1,34
VIZ16,2016-07-26 16:00,27,19.1,19.1,19.1,19.1,2
VIZ16,2016-07-26 17:00,27,19.11,19.13,19.08,19.13,5
VIZ16,2016-07-26 17:30,27,19.11,19.11,19.11,19.11,3
VIZ16,2016-07-26 18:00,27,19.1,19.1,19.1,19.1,1
VIZ16,2016-07-26 19:00,27,19.15,19.15,19.1,19.1,8
VIZ16,2016-07-26 21:00,27,19.1,19.1,19.1,19.1,1
VIZ16,2016-07-26 22:00,27,19.1,19.1,19.08,19.08,29
VIZ16,2016-07-26 22:30,27,19.1,19.1,19.1,19.1,2
VIZ16,2016-07-26 23:30,27,19.11,19.14,19.11,19.14,46
VIZ16,2016-07-27 00:30,27,19.12,19.12,19.11,19.12,36
VIZ16,2016-07-27 01:00,27,19.1,19.1,19.07,19.07,8
VIZ16,2016-07-27 02:00,27,19.1,19.13,19.09,19.09,20
VIZ16,2016-07-27 02:30,27,19.1,19.11,19.08,19.08,11
VIZ16,2016-07-27 03:00,27,19.11,19.11,19.06,19.06,17
VIZ16,2016-07-27 04:30,27,19.1,19.1,19.1,19.1,1
VIZ16,2016-07-27 06:30,27,19.1,19.1,19.1,19.1,2
VIZ16,2016-07-27 07:00,27,19.1,19.1,19.07,19.07,8
VIZ16,2016-07-27 07:30,27,19.07,19.09,19.07,19.09,6
VIZ16,2016-07-27 08:00,27,19.07,19.07,19,19.05,176
VIZ16,2016-07-27 08:30,27,19.05,19.13,19,19.03,1073
VIZ16,2016-07-27 09:00,27,19.05,19.1,19,19.06,397
VIZ16,2016-07-27 09:30,27,19.06,19.23,19.06,19.17,495
VIZ16,2016-07-27 10:00,27,19.2,19.25,19.17,19.2,149
VIZ16,2016-07-27 10:30,27,19.2,19.27,19.2,19.25,147
VIZ16,2016-07-27 11:00,27,19.25,19.29,19.25,19.28,63
VIZ16,2016-07-27 11:30,27,19.27,19.32,19.25,19.29,231
VIZ16,2016-07-27 12:00,27,19.27,19.35,19.27,19.35,253
VIZ16,2016-07-27 12:30,27,19.3,19.31,19.21,19.23,304
VIZ16,2016-07-27 13:00,27,19.25,19.3,19.12,19.16,554
VIZ16,2016-07-27 13:30,27,19.15,19.18,19.07,19.07,150
VIZ16,2016-07-27 14:00,27,19.06,19.06,18.97,19,461
VIZ16,2016-07-27 14:30,27,19,19.07,18.93,19.02,530
VIZ16,2016-07-27 15:00,27,19.02,19.05,18.9,19,785
VIZ16,2016-07-27 15:30,28,19,19.01,19,19,18
VIZ16,2016-07-27 16:00,28,18.98,18.98,18.98,18.98,2
VIZ16,2016-07-27 18:00,28,19,19.01,19,19.01,20
VIZ16,2016-07-27 18:30,28,19.05,19.07,19.02,19.03,53
VIZ16,2016-07-27 19:00,28,19.02,19.05,19.02,19.05,3
VIZ16,2016-07-27 20:30,28,19,19,19,19,8
VIZ16,2016-07-27 21:00,28,19,19,19,19,3
VIZ16,2016-07-27 21:30,28,18.99,18.99,18.99,18.99,1
VIZ16,2016-07-27 22:30,28,19,19,19,19,7
VIZ16,2016-07-27 23:00,28,19,19,19,19,1
VIZ16,2016-07-27 23:30,28,19.05,19.05,19.05,19.05,1
VIZ16,2016-07-28 00:00,28,19,19,18.98,18.98,3
VIZ16,2016-07-28 02:00,28,19,19,19,19,1
VIZ16,2016-07-28 02:30,28,18.95,18.96,18.93,18.95,103
VIZ16,2016-07-28 03:00,28,18.99,19,18.99,19,11
VIZ16,2016-07-28 03:30,28,19,19,19,19,1
VIZ16,2016-07-28 04:30,28,19,19,19,19,2
VIZ16,2016-07-28 06:00,28,19.05,19.15,19.05,19.09,67
VIZ16,2016-07-28 06:30,28,19.09,19.15,19.09,19.12,60
VIZ16,2016-07-28 07:00,28,19.15,19.16,19.1,19.1,138
VIZ16,2016-07-28 07:30,28,19.11,19.12,19.1,19.12,45
VIZ16,2016-07-28 08:00,28,19.1,19.2,19.1,19.17,116
VIZ16,2016-07-28 08:30,28,19.17,19.22,19,19,661
VIZ16,2016-07-28 09:00,28,18.97,19.07,18.95,19,413
VIZ16,2016-07-28 09:30,28,18.98,19.08,18.95,19.08,259
VIZ16,2016-07-28 10:00,28,19.05,19.07,19.02,19.05,105
VIZ16,2016-07-28 10:30,28,19.05,19.1,19.05,19.08,181
VIZ16,2016-07-28 11:00,28,19.05,19.16,19.05,19.15,147
VIZ16,2016-07-28 11:30,28,19.12,19.19,19.05,19.08,219
VIZ16,2016-07-28 12:00,28,19.05,19.05,18.97,19,187
VIZ16,2016-07-28 12:30,28,19,19,18.9,18.9,195
VIZ16,2016-07-28 13:00,28,18.9,18.95,18.87,18.87,57
VIZ16,2016-07-28 13:30,28,18.88,18.88,18.75,18.8,273
VIZ16,2016-07-28 14:00,28,18.8,18.85,18.77,18.78,297
VIZ16,2016-07-28 14:30,28,18.78,18.85,18.7,18.8,699
VIZ16,2016-07-28 15:00,28,18.78,18.8,18.73,18.73,397
VIZ16,2016-07-28 15:30,29,18.7,18.75,18.7,18.75,20
VIZ16,2016-07-28 16:00,29,18.7,18.7,18.7,18.7,2
VIZ16,2016-07-28 17:00,29,18.73,18.73,18.73,18.73,10
VIZ16,2016-07-28 17:30,29,18.7,18.75,18.7,18.75,16
VIZ16,2016-07-28 19:00,29,18.75,18.75,18.75,18.75,5
VIZ16,2016-07-28 19:30,29,18.75,18.75,18.75,18.75,2
VIZ16,2016-07-28 20:00,29,18.75,18.75,18.75,18.75,1
VIZ16,2016-07-28 21:00,29,18.8,18.8,18.8,18.8,2
VIZ16,2016-07-28 21:30,29,18.75,18.75,18.65,18.65,19
VIZ16,2016-07-28 22:00,29,18.75,18.75,18.73,18.75,5
VIZ16,2016-07-28 22:30,29,18.82,18.9,18.82,18.85,5
VIZ16,2016-07-28 23:30,29,18.83,18.83,18.83,18.83,7
VIZ16,2016-07-29 00:30,29,18.75,18.75,18.73,18.73,4
VIZ16,2016-07-29 01:00,29,18.71,18.71,18.71,18.71,2
VIZ16,2016-07-29 01:30,29,18.7,18.7,18.7,18.7,2
VIZ16,2016-07-29 02:00,29,18.82,18.85,18.82,18.85,19
VIZ16,2016-07-29 02:30,29,18.78,18.78,18.77,18.77,4
VIZ16,2016-07-29 03:00,29,18.83,18.83,18.75,18.8,7
VIZ16,2016-07-29 03:30,29,18.8,18.85,18.8,18.85,9
VIZ16,2016-07-29 04:00,29,18.8,18.8,18.8,18.8,1
VIZ16,2016-07-29 05:30,29,18.75,18.75,18.75,18.75,5
VIZ16,2016-07-29 06:30,29,18.75,18.75,18.75,18.75,1
VIZ16,2016-07-29 07:00,29,18.73,18.78,18.73,18.78,101
VIZ16,2016-07-29 07:30,29,18.8,18.8,18.75,18.8,55
VIZ16,2016-07-29 08:00,29,18.77,18.77,18.77,18.77,8
VIZ16,2016-07-29 08:30,29,18.75,18.8,18.68,18.75,878
VIZ16,2016-07-29 09:00,29,18.74,18.83,18.67,18.7,564
VIZ16,2016-07-29 09:30,29,18.65,18.68,18.48,18.5,1323
VIZ16,2016-07-29 10:00,29,18.5,18.55,18.46,18.53,360
VIZ16,2016-07-29 10:30,29,18.53,18.58,18.52,18.58,49
VIZ16,2016-07-29 11:00,29,18.54,18.54,18.48,18.5,541
VIZ16,2016-07-29 11:30,29,18.49,18.5,18.45,18.47,221
VIZ16,2016-07-29 12:00,29,18.49,18.49,18.43,18.45,182
VIZ16,2016-07-29 12:30,29,18.45,18.48,18.4,18.47,890
VIZ16,2016-07-29 13:00,29,18.46,18.48,18.38,18.39,411
VIZ16,2016-07-29 13:30,29,18.38,18.43,18.35,18.38,624
VIZ16,2016-07-29 14:00,29,18.36,18.45,18.36,18.4,215
VIZ16,2016-07-29 14:30,29,18.4,18.45,18.34,18.45,476
VIZ16,2016-07-29 15:00,29,18.45,18.45,18.35,18.4,857
VIZ16,2016-07-31 17:00,1,18.3,18.3,18.25,18.3,4
VIZ16,2016-07-31 17:30,1,18.3,18.3,18.3,18.3,3
VIZ16,2016-07-31 18:00,1,18.35,18.35,18.35,18.35,10
VIZ16,2016-07-31 18:30,1,18.35,18.35,18.35,18.35,1
VIZ16,2016-07-31 19:00,1,18.26,18.26,18.26,18.26,6
VIZ16,2016-07-31 19:30,1,18.26,18.29,18.26,18.29,21
VIZ16,2016-07-31 20:00,1,18.25,18.26,18.25,18.26,11
VIZ16,2016-07-31 21:00,1,18.25,18.25,18.22,18.22,20
VIZ16,2016-07-31 23:30,1,18.2,18.2,18.2,18.2,28
VIZ16,2016-08-01 00:30,1,18.18,18.18,18.18,18.18,2
VIZ16,2016-08-01 01:00,1,18.15,18.15,18.15,18.15,4
VIZ16,2016-08-01 02:00,1,18.22,18.22,18.2,18.2,8
VIZ16,2016-08-01 02:30,1,18.25,18.25,18.25,18.25,1
VIZ16,2016-08-01 03:00,1,18.25,18.29,18.25,18.25,9
VIZ16,2016-08-01 03:30,1,18.25,18.32,18.25,18.32,12
VIZ16,2016-08-01 04:00,1,18.3,18.32,18.3,18.32,6
VIZ16,2016-08-01 04:30,1,18.3,18.3,18.3,18.3,6
VIZ16,2016-08-01 05:00,1,18.35,18.35,18.29,18.29,22
VIZ16,2016-08-01 06:00,1,18.32,18.32,18.32,18.32,2
VIZ16,2016-08-01 06:30,1,18.35,18.35,18.35,18.35,4
VIZ16,2016-08-01 07:00,1,18.32,18.32,18.32,18.32,1
VIZ16,2016-08-01 07:30,1,18.33,18.37,18.33,18.36,64
VIZ16,2016-08-01 08:00,1,18.35,18.36,18.3,18.36,23
VIZ16,2016-08-01 08:30,1,18.35,18.55,18.3,18.35,1395
VIZ16,2016-08-01 09:00,1,18.35,18.4,18.12,18.2,1140
VIZ16,2016-08-01 09:30,1,18.2,18.3,18.18,18.2,216
VIZ16,2016-08-01 10:00,1,18.25,18.3,18.2,18.27,530
VIZ16,2016-08-01 10:30,1,18.28,18.37,18.25,18.37,521
VIZ16,2016-08-01 11:00,1,18.39,18.6,18.35,18.52,752
VIZ16,2016-08-01 11:30,1,18.49,18.5,18.35,18.43,375
VIZ16,2016-08-01 12:00,1,18.42,18.5,18.35,18.35,238
VIZ16,2016-08-01 12:30,1,18.39,18.49,18.35,18.4,310
VIZ16,2016-08-01 13:00,1,18.38,18.43,18.33,18.38,246
VIZ16,2016-08-01 13:30,1,18.38,18.4,18.25,18.3,172
VIZ16,2016-08-01 14:00,1,18.33,18.38,18.29,18.35,490
VIZ16,2016-08-01 14:30,1,18.35,18.38,18.25,18.3,602
VIZ16,2016-08-01 15:00,1,18.3,18.3,18.25,18.3,693
VIZ16,2016-08-01 15:30,2,18.3,18.3,18.28,18.3,14
VIZ16,2016-08-01 16:00,2,18.25,18.25,18.25,18.25,1
VIZ16,2016-08-01 16:30,2,18.29,18.29,18.25,18.25,8
VIZ16,2016-08-01 17:00,2,18.27,18.27,18.26,18.26,8
VIZ16,2016-08-01 17:30,2,18.25,18.25,18.25,18.25,1
VIZ16,2016-08-01 19:30,2,18.25,18.25,18.25,18.25,1
VIZ16,2016-08-01 20:00,2,18.25,18.25,18.25,18.25,1
VIZ16,2016-08-01 20:30,2,18.25,18.25,18.25,18.25,2
VIZ16,2016-08-01 21:00,2,18.2,18.22,18.18,18.2,34
VIZ16,2016-08-01 21:30,2,18.25,18.28,18.25,18.28,13
VIZ16,2016-08-01 22:00,2,18.28,18.28,18.28,18.28,2
VIZ16,2016-08-02 00:30,2,18.28,18.28,18.28,18.28,3
VIZ16,2016-08-02 02:00,2,18.29,18.32,18.29,18.3,33
VIZ16,2016-08-02 02:30,2,18.3,18.38,18.3,18.38,14
VIZ16,2016-08-02 03:00,2,18.37,18.41,18.37,18.4,14
VIZ16,2016-08-02 03:30,2,18.42,18.5,18.4,18.47,38
VIZ16,2016-08-02 04:00,2,18.45,18.55,18.45,18.49,243
VIZ16,2016-08-02 04:30,2,18.5,18.5,18.49,18.49,5
VIZ16,2016-08-02 05:00,2,18.5,18.52,18.47,18.48,69
VIZ16,2016-08-02 05:30,2,18.47,18.5,18.47,18.5,75
VIZ16,2016-08-02 06:00,2,18.5,18.5,18.49,18.5,7
VIZ16,2016-08-02 06:30,2,18.5,18.5,18.5,18.5,5
VIZ16,2016-08-02 07:00,2,18.45,18.48,18.45,18.48,41
VIZ16,2016-08-02 07:30,2,18.45,18.49,18.42,18.48,149
VIZ16,2016-08-02 08:00,2,18.48,18.48,18.42,18.42,35
VIZ16,2016-08-02 08:30,2,18.45,18.52,18.41,18.49,452
VIZ16,2016-08-02 09:00,2,18.49,18.72,18.49,18.6,759
VIZ16,2016-08-02 09:30,2,18.6,18.81,18.57,18.81,395
VIZ16,2016-08-02 10:00,2,18.75,18.75,18.62,18.67,420
VIZ16,2016-08-02 10:30,2,18.65,18.84,18.65,18.83,618
VIZ16,2016-08-02 11:00,2,18.8,18.86,18.64,18.76,256
VIZ16,2016-08-02 11:30,2,18.79,18.92,18.73,18.9,187
VIZ16,2016-08-02 12:00,2,18.88,18.96,18.85,18.87,256
VIZ16,2016-08-02 12:30,2,18.85,18.92,18.85,18.9,81
VIZ16,2016-08-02 13:00,2,18.9,18.92,18.68,18.71,341
VIZ16,2016-08-02 13:30,2,18.7,18.77,18.7,18.75,367
VIZ16,2016-08-02 14:00,2,18.75,18.82,18.72,18.8,496
VIZ16,2016-08-02 14:30,2,18.8,18.83,18.7,18.73,611
VIZ16,2016-08-02 15:00,2,18.7,18.73,18.65,18.65,718
VIZ16,2016-08-02 15:30,3,18.65,18.65,18.65,18.65,5
VIZ16,2016-08-02 16:30,3,18.65,18.65,18.65,18.65,1
VIZ16,2016-08-02 17:30,3,18.69,18.69,18.69,18.69,1
VIZ16,2016-08-02 18:00,3,18.7,18.7,18.7,18.7,2
VIZ16,2016-08-02 19:00,3,18.7,18.74,18.69,18.74,14
VIZ16,2016-08-02 19:30,3,18.75,18.77,18.75,18.77,3
VIZ16,2016-08-02 21:00,3,18.75,18.75,18.75,18.75,4
VIZ16,2016-08-02 22:00,3,18.8,18.8,18.8,18.8,1
VIZ16,2016-08-03 02:00,3,18.8,18.8,18.8,18.8,2
VIZ16,2016-08-03 02:30,3,18.9,18.91,18.9,18.91,4
VIZ16,2016-08-03 03:00,3,18.85,18.85,18.85,18.85,1
VIZ16,2016-08-03 03:30,3,18.8,18.9,18.8,18.9,11
VIZ16,2016-08-03 04:00,3,18.85,18.85,18.85,18.85,1
VIZ16,2016-08-03 04:30,3,18.8,18.82,18.8,18.8,14
VIZ16,2016-08-03 05:00,3,18.8,18.83,18.79,18.83,16
VIZ16,2016-08-03 05:30,3,18.76,18.76,18.76,18.76,2
VIZ16,2016-08-03 06:00,3,18.78,18.8,18.78,18.8,26
VIZ16,2016-08-03 06:30,3,18.8,18.8,18.8,18.8,1
VIZ16,2016-08-03 07:00,3,18.8,18.8,18.7,18.72,38
VIZ16,2016-08-03 07:30,3,18.75,18.75,18.73,18.73,10
VIZ16,2016-08-03 08:00,3,18.76,18.78,18.75,18.75,118
VIZ16,2016-08-03 08:30,3,18.75,18.84,18.67,18.72,521
VIZ16,2016-08-03 09:00,3,18.72,18.74,18.55,18.58,553
VIZ16,2016-08-03 09:30,3,18.6,18.67,18.58,18.65,353
VIZ16,2016-08-03 10:00,3,18.65,18.67,18.58,18.62,260
VIZ16,2016-08-03 10:30,3,18.64,18.69,18.6,18.6,162
VIZ16,2016-08-03 11:00,3,18.6,18.6,18.57,18.58,103
VIZ16,2016-08-03 11:30,3,18.57,18.58,18.5,18.5,292
VIZ16,2016-08-03 12:00,3,18.51,18.56,18.5,18.55,103
VIZ16,2016-08-03 12:30,3,18.57,18.6,18.52,18.57,209
VIZ16,2016-08-03 13:00,3,18.58,18.65,18.58,18.65,179
VIZ16,2016-08-03 13:30,3,18.65,18.65,18.57,18.58,118
VIZ16,2016-08-03 14:00,3,18.6,18.6,18.5,18.55,150
VIZ16,2016-08-03 14:30,3,18.53,18.58,18.45,18.5,751
VIZ16,2016-08-03 15:00,3,18.5,18.55,18.5,18.5,518
VIZ16,2016-08-03 15:30,4,18.5,18.55,18.5,18.55,41
VIZ16,2016-08-03 19:30,4,18.49,18.53,18.49,18.53,4
VIZ16,2016-08-03 20:00,4,18.5,18.51,18.5,18.51,3
VIZ16,2016-08-04 00:30,4,18.53,18.53,18.5,18.5,3
VIZ16,2016-08-04 01:00,4,18.51,18.52,18.5,18.5,14
VIZ16,2016-08-04 02:00,4,18.5,18.51,18.5,18.51,6
VIZ16,2016-08-04 02:30,4,18.5,18.55,18.5,18.55,7
VIZ16,2016-08-04 03:00,4,18.55,18.55,18.49,18.49,28
VIZ16,2016-08-04 03:30,4,18.5,18.5,18.5,18.5,20
VIZ16,2016-08-04 04:00,4,18.5,18.5,18.5,18.5,12
VIZ16,2016-08-04 04:30,4,18.45,18.45,18.45,18.45,11
VIZ16,2016-08-04 05:30,4,18.45,18.45,18.45,18.45,8
VIZ16,2016-08-04 06:00,4,18.45,18.45,18.37,18.38,81
VIZ16,2016-08-04 06:30,4,18.4,18.4,18.4,18.4,1
VIZ16,2016-08-04 07:00,4,18.38,18.46,18.36,18.46,139
VIZ16,2016-08-04 07:30,4,18.45,18.48,18.43,18.45,35
VIZ16,2016-08-04 08:00,4,18.45,18.45,18.42,18.42,6
VIZ16,2016-08-04 08:30,4,18.45,18.5,18.39,18.5,519
VIZ16,2016-08-04 09:00,4,18.52,18.55,18.47,18.5,211
VIZ16,2016-08-04 09:30,4,18.48,18.5,18.42,18.46,179
VIZ16,2016-08-04 10:00,4,18.49,18.5,18.45,18.45,244
VIZ16,2016-08-04 10:30,4,18.48,18.48,18.35,18.37,246
VIZ16,2016-08-04 11:00,4,18.35,18.37,18.25,18.31,357
VIZ16,2016-08-04 11:30,4,18.31,18.4,18.3,18.4,208
VIZ16,2016-08-04 12:00,4,18.4,18.41,18.35,18.4,199
VIZ16,2016-08-04 12:30,4,18.4,18.45,18.35,18.39,360
VIZ16,2016-08-04 13:00,4,18.35,18.4,18.3,18.35,371
VIZ16,2016-08-04 13:30,4,18.38,18.43,18.35,18.4,225
VIZ16,2016-08-04 14:00,4,18.35,18.38,18.35,18.37,67
VIZ16,2016-08-04 14:30,4,18.35,18.4,18.3,18.35,693
VIZ16,2016-08-04 15:00,4,18.35,18.4,18.33,18.37,643
VIZ16,2016-08-04 15:30,5,18.37,18.41,18.35,18.39,89
VIZ16,2016-08-04 16:00,5,18.37,18.4,18.37,18.37,27
VIZ16,2016-08-04 19:00,5,18.35,18.37,18.35,18.37,4
VIZ16,2016-08-04 19:30,5,18.37,18.37,18.37,18.37,4
VIZ16,2016-08-04 20:00,5,18.35,18.35,18.35,18.35,1
VIZ16,2016-08-04 20:30,5,18.35,18.38,18.33,18.33,49
VIZ16,2016-08-04 21:00,5,18.33,18.33,18.33,18.33,18
VIZ16,2016-08-04 22:00,5,18.33,18.35,18.33,18.35,5
VIZ16,2016-08-04 23:00,5,18.33,18.34,18.33,18.34,2
VIZ16,2016-08-04 23:30,5,18.33,18.34,18.33,18.34,4
VIZ16,2016-08-05 01:00,5,18.37,18.38,18.37,18.38,12
VIZ16,2016-08-05 02:00,5,18.3,18.32,18.27,18.28,18
VIZ16,2016-08-05 02:30,5,18.27,18.29,18.26,18.27,9
VIZ16,2016-08-05 03:00,5,18.26,18.26,18.26,18.26,9
VIZ16,2016-08-05 03:30,5,18.28,18.33,18.28,18.33,181
VIZ16,2016-08-05 04:00,5,18.3,18.32,18.25,18.3,35
VIZ16,2016-08-05 04:30,5,18.28,18.28,18.28,18.28,12
VIZ16,2016-08-05 05:00,5,18.3,18.31,18.3,18.31,20
VIZ16,2016-08-05 05:30,5,18.3,18.32,18.25,18.28,46
VIZ16,2016-08-05 06:00,5,18.3,18.33,18.3,18.33,32
VIZ16,2016-08-05 06:30,5,18.3,18.3,18.28,18.3,8
VIZ16,2016-08-05 07:00,5,18.3,18.35,18.28,18.3,34
VIZ16,2016-08-05 07:30,5,18.3,18.3,18.15,18.2,120
VIZ16,2016-08-05 08:00,5,18.2,18.2,18.17,18.17,51
VIZ16,2016-08-05 08:30,5,18.18,18.2,18.1,18.14,395
VIZ16,2016-08-05 09:00,5,18.13,18.15,18.05,18.1,331
VIZ16,2016-08-05 09:30,5,18.12,18.15,18.05,18.05,421
VIZ16,2016-08-05 10:00,5,18.09,18.1,18.02,18.08,275
VIZ16,2016-08-05 10:30,5,18.05,18.1,18.05,18.05,57
VIZ16,2016-08-05 11:00,5,18.07,18.1,18.05,18.07,79
VIZ16,2016-08-05 11:30,5,18.08,18.15,18.06,18.12,152
VIZ16,2016-08-05 12:00,5,18.13,18.15,18.1,18.13,60
VIZ16,2016-08-05 12:30,5,18.12,18.15,18.08,18.1,411
VIZ16,2016-08-05 13:00,5,18.1,18.15,18.08,18.12,304
VIZ16,2016-08-05 13:30,5,18.12,18.18,18.1,18.13,372
VIZ16,2016-08-05 14:00,5,18.13,18.15,18.07,18.14,173
VIZ16,2016-08-05 14:30,5,18.13,18.2,18.13,18.19,339
VIZ16,2016-08-05 15:00,5,18.2,18.2,18.15,18.16,429
VIZ16,2016-08-07 17:00,8,18.15,18.15,18.15,18.15,2
VIZ16,2016-08-07 18:30,8,18.15,18.15,18.15,18.15,2
VIZ16,2016-08-07 19:00,8,18.1,18.1,18.1,18.1,4
VIZ16,2016-08-07 19:30,8,18.1,18.1,18.09,18.09,2
VIZ16,2016-08-07 20:00,8,18.08,18.1,18.08,18.1,10
VIZ16,2016-08-07 20:30,8,18.07,18.07,18.07,18.07,1
VIZ16,2016-08-07 21:00,8,18.1,18.1,18.08,18.09,5
VIZ16,2016-08-07 21:30,8,18.07,18.07,18.05,18.06,11
VIZ16,2016-08-07 23:00,8,18.1,18.1,18.1,18.1,1
VIZ16,2016-08-07 23:30,8,18.1,18.1,18.09,18.1,10
VIZ16,2016-08-08 00:00,8,18.1,18.1,18.07,18.1,10
VIZ16,2016-08-08 01:00,8,18.05,18.05,18.05,18.05,4
VIZ16,2016-08-08 01:30,8,18.1,18.11,18.1,18.11,32
VIZ16,2016-08-08 02:00,8,18.08,18.08,18.08,18.08,2
VIZ16,2016-08-08 02:30,8,18.05,18.07,18.04,18.04,43
VIZ16,2016-08-08 03:00,8,18.03,18.05,18.01,18.03,20
VIZ16,2016-08-08 03:30,8,18,18.02,17.97,18,26
VIZ16,2016-08-08 04:00,8,18,18,18,18,4
VIZ16,2016-08-08 04:30,8,18,18.03,18,18.03,5
VIZ16,2016-08-08 05:30,8,18.05,18.05,18.02,18.02,6
VIZ16,2016-08-08 06:00,8,18.02,18.02,18.02,18.02,2
VIZ16,2016-08-08 06:30,8,18.05,18.05,18.02,18.03,52
VIZ16,2016-08-08 07:00,8,18.05,18.1,18,18.1,56
VIZ16,2016-08-08 07:30,8,18.06,18.08,18.03,18.05,101
VIZ16,2016-08-08 08:00,8,18.05,18.05,18.03,18.05,62
VIZ16,2016-08-08 08:30,8,18.05,18.05,17.95,17.98,602
VIZ16,2016-08-08 09:00,8,17.98,18.08,17.98,18.05,239
VIZ16,2016-08-08 09:30,8,18.05,18.05,18,18.03,64
VIZ16,2016-08-08 10:00,8,18,18.03,18,18.03,98
VIZ16,2016-08-08 10:30,8,18.05,18.05,17.95,18,232
VIZ16,2016-08-08 11:00,8,18,18.05,17.98,18.04,161
VIZ16,2016-08-08 11:30,8,18.04,18.05,18,18.02,93
VIZ16,2016-08-08 12:00,8,18.04,18.04,18,18.03,40
VIZ16,2016-08-08 12:30,8,18.03,18.03,17.95,17.98,476
VIZ16,2016-08-08 13:00,8,18,18.06,17.98,18.03,540
VIZ16,2016-08-08 13:30,8,18.05,18.06,18,18.05,221
VIZ16,2016-08-08 14:00,8,18.03,18.05,18,18,32
VIZ16,2016-08-08 14:30,8,18.02,18.05,17.95,17.97,721
VIZ16,2016-08-08 15:00,8,17.98,18,17.9,17.95,1223
VIZ16,2016-08-08 15:30,9,17.95,17.95,17.9,17.9,16
VIZ16,2016-08-08 17:00,9,17.95,17.95,17.95,17.95,4
VIZ16,2016-08-08 17:30,9,17.93,17.93,17.93,17.93,1
VIZ16,2016-08-08 18:00,9,17.94,17.94,17.94,17.94,1
VIZ16,2016-08-09 00:00,9,17.95,17.95,17.93,17.93,4
VIZ16,2016-08-09 00:30,9,17.95,17.95,17.95,17.95,4
VIZ16,2016-08-09 01:00,9,17.96,17.97,17.96,17.96,3
VIZ16,2016-08-09 02:30,9,17.95,17.95,17.92,17.93,48
VIZ16,2016-08-09 03:00,9,17.93,17.93,17.93,17.93,2
VIZ16,2016-08-09 03:30,9,17.95,17.95,17.95,17.95,2
VIZ16,2016-08-09 05:00,9,17.95,17.95,17.95,17.95,2
VIZ16,2016-08-09 06:00,9,17.9,17.93,17.88,17.9,51
VIZ16,2016-08-09 07:00,9,17.83,17.85,17.8,17.85,24
VIZ16,2016-08-09 07:30,9,17.85,17.95,17.85,17.9,211
VIZ16,2016-08-09 08:00,9,17.88,17.9,17.8,17.81,212
VIZ16,2016-08-09 08:30,9,17.8,17.8,17.68,17.68,407
VIZ16,2016-08-09 09:00,9,17.7,17.77,17.52,17.55,849
VIZ16,2016-08-09 09:30,9,17.52,17.6,17.52,17.58,428
VIZ16,2016-08-09 10:00,9,17.6,17.6,17.55,17.57,25
VIZ16,2016-08-09 10:30,9,17.55,17.62,17.55,17.6,129
VIZ16,2016-08-09 11:00,9,17.61,17.67,17.58,17.67,277
VIZ16,2016-08-09 11:30,9,17.7,17.77,17.68,17.72,427
VIZ16,2016-08-09 12:00,9,17.7,17.74,17.67,17.7,202
VIZ16,2016-08-09 12:30,9,17.7,17.79,17.7,17.72,58
VIZ16,2016-08-09 13:00,9,17.75,17.8,17.73,17.79,131
VIZ16,2016-08-09 13:30,9,17.79,17.85,17.78,17.82,380
VIZ16,2016-08-09 14:00,9,17.84,17.84,17.77,17.8,213
VIZ16,2016-08-09 14:30,9,17.78,17.8,17.7,17.74,159
VIZ16,2016-08-09 15:00,9,17.72,17.75,17.64,17.7,835
VIZ16,2016-08-09 15:30,10,17.7,17.74,17.65,17.65,13
VIZ16,2016-08-09 16:30,10,17.71,17.71,17.71,17.71,1
VIZ16,2016-08-09 17:00,10,17.75,17.75,17.71,17.75,11
VIZ16,2016-08-09 18:30,10,17.72,17.72,17.72,17.72,1
VIZ16,2016-08-09 19:00,10,17.74,17.74,17.72,17.72,3
VIZ16,2016-08-09 21:00,10,17.75,17.75,17.75,17.75,1
VIZ16,2016-08-09 22:00,10,17.72,17.72,17.72,17.72,7
VIZ16,2016-08-09 23:30,10,17.75,17.75,17.75,17.75,2
VIZ16,2016-08-10 01:00,10,17.75,17.75,17.75,17.75,2
VIZ16,2016-08-10 02:30,10,17.67,17.69,17.67,17.69,15
VIZ16,2016-08-10 03:30,10,17.65,17.65,17.65,17.65,1
VIZ16,2016-08-10 04:00,10,17.65,17.65,17.63,17.63,5
VIZ16,2016-08-10 06:00,10,17.65,17.65,17.65,17.65,1
VIZ16,2016-08-10 06:30,10,17.61,17.65,17.61,17.65,2
VIZ16,2016-08-10 07:00,10,17.65,17.65,17.6,17.6,19
VIZ16,2016-08-10 07:30,10,17.58,17.6,17.58,17.6,24
VIZ16,2016-08-10 08:00,10,17.58,17.58,17.57,17.57,13
VIZ16,2016-08-10 08:30,10,17.59,17.7,17.55,17.65,948
VIZ16,2016-08-10 09:00,10,17.67,17.7,17.6,17.65,481
VIZ16,2016-08-10 09:30,10,17.65,17.75,17.62,17.75,440
VIZ16,2016-08-10 10:00,10,17.7,17.9,17.65,17.85,446
VIZ16,2016-08-10 10:30,10,17.84,18,17.84,17.92,1737
VIZ16,2016-08-10 11:00,10,17.93,17.95,17.82,17.85,824
VIZ16,2016-08-10 11:30,10,17.85,17.85,17.78,17.8,192
VIZ16,2016-08-10 12:00,10,17.8,17.9,17.8,17.9,156
VIZ16,2016-08-10 12:30,10,17.9,17.95,17.87,17.95,295
VIZ16,2016-08-10 13:00,10,17.95,18.05,17.9,18.05,542
VIZ16,2016-08-10 13:30,10,18.05,18.05,17.96,17.98,340
VIZ16,2016-08-10 14:00,10,17.99,18,17.87,17.93,340
VIZ16,2016-08-10 14:30,10,17.95,18,17.9,17.9,524
VIZ16,2016-08-10 15:00,10,17.88,17.9,17.8,17.88,540
VIZ16,2016-08-10 15:30,11,17.9,17.92,17.85,17.9,80
VIZ16,2016-08-10 16:00,11,17.88,17.88,17.88,17.88,15
VIZ16,2016-08-10 17:00,11,17.9,17.9,17.89,17.89,16
VIZ16,2016-08-10 17:30,11,17.91,17.91,17.91,17.91,4
VIZ16,2016-08-10 19:00,11,17.88,17.9,17.88,17.9,13
VIZ16,2016-08-10 19:30,11,17.9,17.9,17.9,17.9,3
VIZ16,2016-08-10 20:00,11,17.9,17.9,17.88,17.9,33
VIZ16,2016-08-10 20:30,11,17.9,17.9,17.88,17.88,7
VIZ16,2016-08-10 21:00,11,17.89,17.89,17.89,17.89,25
VIZ16,2016-08-10 21:30,11,17.9,17.9,17.88,17.88,21
VIZ16,2016-08-10 22:30,11,17.89,17.89,17.89,17.89,1
VIZ16,2016-08-11 01:00,11,17.85,17.85,17.83,17.83,3
VIZ16,2016-08-11 01:30,11,17.79,17.79,17.79,17.79,2
VIZ16,2016-08-11 02:00,11,17.8,17.8,17.8,17.8,9
VIZ16,2016-08-11 03:00,11,17.85,17.85,17.85,17.85,1
VIZ16,2016-08-11 03:30,11,17.85,17.85,17.85,17.85,2
VIZ16,2016-08-11 04:00,11,17.85,17.87,17.82,17.83,22
VIZ16,2016-08-11 06:30,11,17.8,17.8,17.8,17.8,2
VIZ16,2016-08-11 07:00,11,17.8,17.8,17.8,17.8,9
VIZ16,2016-08-11 07:30,11,17.8,17.8,17.79,17.79,14
VIZ16,2016-08-11 08:00,11,17.76,17.76,17.73,17.75,60
VIZ16,2016-08-11 08:30,11,17.71,17.75,17.62,17.72,489
VIZ16,2016-08-11 09:00,11,17.75,17.78,17.66,17.66,237
VIZ16,2016-08-11 09:30,11,17.68,17.75,17.6,17.75,477
VIZ16,2016-08-11 10:00,11,17.75,17.8,17.7,17.73,514
VIZ16,2016-08-11 10:30,11,17.75,17.76,17.7,17.75,246
VIZ16,2016-08-11 11:00,11,17.78,17.9,17.76,17.85,206
VIZ16,2016-08-11 11:30,11,17.83,17.9,17.83,17.85,57
VIZ16,2016-08-11 12:00,11,17.85,17.9,17.82,17.9,159
VIZ16,2016-08-11 12:30,11,17.9,17.9,17.85,17.87,72
VIZ16,2016-08-11 13:00,11,17.87,17.95,17.85,17.92,251
VIZ16,2016-08-11 13:30,11,17.92,17.95,17.9,17.95,162
VIZ16,2016-08-11 14:00,11,17.95,18,17.92,17.98,373
VIZ16,2016-08-11 14:30,11,17.95,18,17.9,17.95,589
VIZ16,2016-08-11 15:00,11,17.95,18,17.9,17.95,659
VIZ16,2016-08-11 15:30,12,17.9,17.95,17.85,17.85,14
VIZ16,2016-08-11 16:00,12,17.9,17.91,17.9,17.91,2
VIZ16,2016-08-11 17:00,12,17.93,17.95,17.93,17.93,5
VIZ16,2016-08-11 18:30,12,17.93,17.93,17.93,17.93,80
VIZ16,2016-08-11 20:30,12,17.93,17.93,17.93,17.93,41
VIZ16,2016-08-12 00:30,12,17.95,17.95,17.95,17.95,8
VIZ16,2016-08-12 02:00,12,17.91,17.93,17.91,17.93,6
VIZ16,2016-08-12 02:30,12,17.92,17.92,17.9,17.9,10
VIZ16,2016-08-12 03:00,12,17.9,17.9,17.9,17.9,1
VIZ16,2016-08-12 03:30,12,17.89,17.9,17.89,17.9,15
VIZ16,2016-08-12 04:00,12,17.85,17.85,17.85,17.85,5
VIZ16,2016-08-12 04:30,12,17.88,17.95,17.88,17.95,7
VIZ16,2016-08-12 05:00,12,17.95,17.96,17.9,17.93,148
VIZ16,2016-08-12 05:30,12,17.95,17.95,17.92,17.93,89
VIZ16,2016-08-12 06:00,12,17.96,17.97,17.9,17.93,146
VIZ16,2016-08-12 06:30,12,17.93,17.93,17.9,17.9,10
VIZ16,2016-08-12 07:00,12,17.93,17.95,17.9,17.94,28
VIZ16,2016-08-12 07:30,12,17.97,18.06,17.97,18.03,157
VIZ16,2016-08-12 08:00,12,18,18.05,18,18.03,360
VIZ16,2016-08-12 08:30,12,18.05,18.15,17.95,18.02,1650
VIZ16,2016-08-12 09:00,12,18,18.05,17.92,17.95,523
VIZ16,2016-08-12 09:30,12,17.95,17.97,17.85,17.91,502
VIZ16,2016-08-12 10:00,12,17.9,17.95,17.85,17.9,724
VIZ16,2016-08-12 10:30,12,17.9,17.95,17.88,17.94,383
VIZ16,2016-08-12 11:00,12,17.93,18,17.93,17.95,273
VIZ16,2016-08-12 11:30,12,17.97,18,17.95,17.99,164
VIZ16,2016-08-12 12:00,12,17.97,18.1,17.97,18.05,553
VIZ16,2016-08-12 12:30,12,18.05,18.1,18.01,18.08,133
VIZ16,2016-08-12 13:00,12,18.09,18.15,18.02,18.08,409
VIZ16,2016-08-12 13:30,12,18.1,18.1,18,18.05,245
VIZ16,2016-08-12 14:00,12,18.05,18.05,17.98,17.98,275
VIZ16,2016-08-12 14:30,12,17.97,18.05,17.93,18.02,575
VIZ16,2016-08-12 15:00,12,18.02,18.05,17.95,18,1026
VIZ16,2016-08-14 17:00,15,17.95,17.97,17.95,17.97,2
VIZ16,2016-08-14 18:00,15,17.9,17.9,17.9,17.9,4
VIZ16,2016-08-14 18:30,15,17.9,17.9,17.9,17.9,1
VIZ16,2016-08-14 20:00,15,17.89,17.89,17.89,17.89,5
VIZ16,2016-08-14 20:30,15,17.88,17.9,17.85,17.85,37
VIZ16,2016-08-14 21:30,15,17.86,17.86,17.86,17.86,2
VIZ16,2016-08-14 23:00,15,17.9,17.93,17.9,17.91,5
VIZ16,2016-08-15 01:00,15,17.88,17.88,17.86,17.86,6
VIZ16,2016-08-15 01:30,15,17.87,17.88,17.85,17.88,55
VIZ16,2016-08-15 02:00,15,17.88,17.88,17.82,17.84,18
VIZ16,2016-08-15 02:30,15,17.84,17.84,17.82,17.84,15
VIZ16,2016-08-15 03:00,15,17.85,17.85,17.83,17.83,8
VIZ16,2016-08-15 03:30,15,17.82,17.84,17.81,17.82,17
VIZ16,2016-08-15 04:00,15,17.81,17.85,17.8,17.85,15
VIZ16,2016-08-15 05:30,15,17.85,17.85,17.85,17.85,1
VIZ16,2016-08-15 06:30,15,17.8,17.82,17.76,17.77,25
VIZ16,2016-08-15 07:00,15,17.79,17.8,17.75,17.79,58
VIZ16,2016-08-15 07:30,15,17.8,17.81,17.78,17.81,254
VIZ16,2016-08-15 08:00,15,17.83,17.85,17.83,17.85,26
VIZ16,2016-08-15 08:30,15,17.84,17.84,17.7,17.79,323
VIZ16,2016-08-15 09:00,15,17.79,17.84,17.75,17.8,363
VIZ16,2016-08-15 09:30,15,17.81,17.85,17.79,17.81,229
VIZ16,2016-08-15 10:00,15,17.83,17.85,17.75,17.77,188
VIZ16,2016-08-15 10:30,15,17.78,17.8,17.75,17.8,126
VIZ16,2016-08-15 11:00,15,17.83,17.87,17.8,17.83,117
VIZ16,2016-08-15 11:30,15,17.82,17.87,17.8,17.85,137
VIZ16,2016-08-15 12:00,15,17.84,17.9,17.8,17.87,95
VIZ16,2016-08-15 12:30,15,17.89,17.9,17.82,17.85,188
VIZ16,2016-08-15 13:00,15,17.9,17.95,17.85,17.9,356
VIZ16,2016-08-15 13:30,15,17.95,18,17.9,17.95,518
VIZ16,2016-08-15 14:00,15,17.95,18,17.92,17.98,424
VIZ16,2016-08-15 14:30,15,17.98,18,17.9,18,1007
VIZ16,2016-08-15 15:00,15,17.97,17.98,17.9,17.95,398
VIZ16,2016-08-15 15:30,16,17.95,18,17.95,18,45
VIZ16,2016-08-15 19:00,16,17.95,17.95,17.95,17.95,1
VIZ16,2016-08-15 19:30,16,17.9,17.9,17.9,17.9,1
VIZ16,2016-08-15 20:30,16,17.95,17.95,17.95,17.95,5
VIZ16,2016-08-15 21:00,16,17.95,17.95,17.95,17.95,1
VIZ16,2016-08-15 22:00,16,18,18,18,18,1
VIZ16,2016-08-16 01:00,16,17.95,17.95,17.95,17.95,2
VIZ16,2016-08-16 02:00,16,17.98,17.98,17.98,17.98,9
VIZ16,2016-08-16 02:30,16,17.98,18,17.98,18,11
VIZ16,2016-08-16 03:00,16,17.98,18.02,17.98,18.02,140
VIZ16,2016-08-16 03:30,16,18.02,18.02,18.01,18.02,11
VIZ16,2016-08-16 04:00,16,17.98,17.98,17.93,17.93,16
VIZ16,2016-08-16 04:30,16,17.93,17.93,17.93,17.93,4
VIZ16,2016-08-16 05:00,16,17.95,18.05,17.94,18.05,43
VIZ16,2016-08-16 05:30,16,18.05,18.05,18.03,18.03,53
VIZ16,2016-08-16 06:00,16,18.04,18.05,18.03,18.04,100
VIZ16,2016-08-16 06:30,16,18.04,18.1,18.03,18.08,132
VIZ16,2016-08-16 07:00,16,18.1,18.1,18.08,18.08,27
VIZ16,2016-08-16 07:30,16,18.07,18.13,18.07,18.09,212
VIZ16,2016-08-16 08:00,16,18.1,18.12,18.08,18.1,72
VIZ16,2016-08-16 08:30,16,18.11,18.25,18.1,18.15,1050
VIZ16,2016-08-16 09:00,16,18.13,18.18,18.13,18.18,335
VIZ16,2016-08-16 09:30,16,18.18,18.28,18.13,18.23,480
VIZ16,2016-08-16 10:00,16,18.26,18.26,18.15,18.18,150
VIZ16,2016-08-16 10:30,16,18.18,18.24,18.18,18.18,628
VIZ16,2016-08-16 11:00,16,18.2,18.25,18.18,18.23,232
VIZ16,2016-08-16 11:30,16,18.23,18.23,18.15,18.15,113
VIZ16,2016-08-16 12:00,16,18.2,18.23,18.17,18.23,231
VIZ16,2016-08-16 12:30,16,18.22,18.26,18.22,18.23,336
VIZ16,2016-08-16 13:00,16,18.2,18.25,18.2,18.23,227
VIZ16,2016-08-16 13:30,16,18.23,18.23,18.09,18.14,767
VIZ16,2016-08-16 14:00,16,18.14,18.25,18.14,18.22,501
VIZ16,2016-08-16 14:30,16,18.2,18.25,18.2,18.2,741
VIZ16,2016-08-16 15:00,16,18.25,18.27,18.15,18.24,1071
VIZ16,2016-08-16 15:30,17,18.23,18.3,18.23,18.3,30
VIZ16,2016-08-16 16:30,17,18.26,18.26,18.23,18.23,24
VIZ16,2016-08-16 17:00,17,18.25,18.25,18.25,18.25,2
VIZ16,2016-08-16 17:30,17,18.23,18.23,18.23,18.23,7
VIZ16,2016-08-16 18:00,17,18.25,18.25,18.23,18.25,26
VIZ16,2016-08-16 18:30,17,18.25,18.25,18.25,18.25,3
VIZ16,2016-08-16 19:00,17,18.23,18.23,18.21,18.21,14
VIZ16,2016-08-16 19:30,17,18.2,18.2,18.2,18.2,1
VIZ16,2016-08-16 20:00,17,18.2,18.27,18.19,18.26,107
VIZ16,2016-08-16 20:30,17,18.27,18.27,18.27,18.27,1
VIZ16,2016-08-16 22:30,17,18.25,18.26,18.24,18.24,37
VIZ16,2016-08-16 23:30,17,18.2,18.24,18.2,18.24,15
VIZ16,2016-08-17 00:00,17,18.22,18.25,18.22,18.25,16
VIZ16,2016-08-17 00:30,17,18.2,18.24,18.2,18.24,4
VIZ16,2016-08-17 01:00,17,18.2,18.2,18.2,18.2,1
VIZ16,2016-08-17 01:30,17,18.15,18.17,18.15,18.15,52
VIZ16,2016-08-17 02:00,17,18.2,18.21,18.2,18.21,6
VIZ16,2016-08-17 02:30,17,18.2,18.26,18.2,18.25,64
VIZ16,2016-08-17 03:00,17,18.26,18.34,18.26,18.32,26
VIZ16,2016-08-17 03:30,17,18.33,18.33,18.29,18.29,17
VIZ16,2016-08-17 05:00,17,18.25,18.29,18.25,18.29,73
VIZ16,2016-08-17 05:30,17,18.28,18.3,18.25,18.28,52
VIZ16,2016-08-17 06:00,17,18.29,18.3,18.29,18.29,14
VIZ16,2016-08-17 06:30,17,18.26,18.28,18.24,18.28,14
VIZ16,2016-08-17 07:00,17,18.25,18.27,18.23,18.25,189
VIZ16,2016-08-17 07:30,17,18.25,18.26,18.25,18.25,34
VIZ16,2016-08-17 08:00,17,18.2,18.25,18.18,18.24,95
VIZ16,2016-08-17 08:30,17,18.25,18.53,18.2,18.5,963
VIZ16,2016-08-17 09:00,17,18.5,18.54,18.4,18.43,585
VIZ16,2016-08-17 09:30,17,18.43,18.47,18.35,18.39,579
VIZ16,2016-08-17 10:00,17,18.35,18.45,18.32,18.45,1500
VIZ16,2016-08-17 10:30,17,18.42,18.47,18.4,18.43,508
VIZ16,2016-08-17 11:00,17,18.45,18.46,18.32,18.32,860
VIZ16,2016-08-17 11:30,17,18.33,18.34,18.25,18.28,484
VIZ16,2016-08-17 12:00,17,18.25,18.3,18.23,18.23,202
VIZ16,2016-08-17 12:30,17,18.24,18.24,18.13,18.24,381
VIZ16,2016-08-17 13:00,17,18.23,18.27,18.02,18.08,1809
VIZ16,2016-08-17 13:30,17,18.1,18.14,18.06,18.1,542
VIZ16,2016-08-17 14:00,17,18.1,18.15,18.1,18.12,380
VIZ16,2016-08-17 14:30,17,18.13,18.15,18,18,1162
VIZ16,2016-08-17 15:00,17,18.05,18.07,18,18.07,1135
VIZ16,2016-08-17 15:30,18,18.05,18.12,18.04,18.05,83
VIZ16,2016-08-17 16:00,18,18.07,18.07,18.03,18.03,30
VIZ16,2016-08-17 16:30,18,18.03,18.03,18.03,18.03,3
VIZ16,2016-08-17 18:00,18,18.05,18.05,18.05,18.05,1
VIZ16,2016-08-17 18:30,18,18.05,18.05,18.05,18.05,1
VIZ16,2016-08-17 19:00,18,18.05,18.07,18.05,18.07,7
VIZ16,2016-08-17 19:30,18,18.05,18.05,18.05,18.05,15
VIZ16,2016-08-17 20:00,18,18.06,18.06,18.05,18.05,27
VIZ16,2016-08-17 20:30,18,18.03,18.03,18.03,18.03,2
VIZ16,2016-08-17 22:00,18,18.02,18.02,18.02,18.02,26
VIZ16,2016-08-18 01:00,18,18.02,18.02,18.02,18.02,4
VIZ16,2016-08-18 01:30,18,18.02,18.02,18.02,18.02,2
VIZ16,2016-08-18 02:00,18,18.06,18.06,18.05,18.05,6
VIZ16,2016-08-18 03:00,18,18.07,18.08,18.05,18.08,19
VIZ16,2016-08-18 03:30,18,18.07,18.07,18.07,18.07,1
VIZ16,2016-08-18 04:00,18,18.07,18.07,18.07,18.07,1
VIZ16,2016-08-18 05:30,18,18.08,18.08,18.07,18.08,13
VIZ16,2016-08-18 06:00,18,18.08,18.15,18.08,18.15,7
VIZ16,2016-08-18 06:30,18,18.12,18.2,18.12,18.2,56
VIZ16,2016-08-18 07:00,18,18.2,18.22,18.15,18.15,90
VIZ16,2016-08-18 07:30,18,18.15,18.15,18.15,18.15,2
VIZ16,2016-08-18 08:30,18,18.1,18.18,18.1,18.14,265
VIZ16,2016-08-18 09:00,18,18.1,18.12,18,18,654
VIZ16,2016-08-18 09:30,18,18,18.04,17.95,17.97,807
VIZ16,2016-08-18 10:00,18,17.97,18.1,17.97,18.02,230
VIZ16,2016-08-18 10:30,18,18.02,18.1,18,18.09,306
VIZ16,2016-08-18 11:00,18,18.1,18.21,18.1,18.21,268
VIZ16,2016-08-18 11:30,18,18.25,18.25,18.17,18.2,368
VIZ16,2016-08-18 12:00,18,18.19,18.2,18.13,18.17,381
VIZ16,2016-08-18 12:30,18,18.18,18.2,18.12,18.18,386
VIZ16,2016-08-18 13:00,18,18.18,18.2,18.12,18.15,531
VIZ16,2016-08-18 13:30,18,18.15,18.2,18.12,18.2,1253
VIZ16,2016-08-18 14:00,18,18.2,18.2,18.1,18.15,890
VIZ16,2016-08-18 14:30,18,18.15,18.2,18.1,18.15,798
VIZ16,2016-08-18 15:00,18,18.14,18.15,18,18.1,1272
VIZ16,2016-08-18 15:30,19,18.08,18.1,18.08,18.1,15
VIZ16,2016-08-18 16:30,19,18.08,18.08,18.08,18.08,3
VIZ16,2016-08-18 17:30,19,18.1,18.1,18.1,18.1,12
VIZ16,2016-08-18 20:30,19,18.07,18.07,18.07,18.07,1
VIZ16,2016-08-18 21:00,19,18.1,18.1,18.1,18.1,41
VIZ16,2016-08-18 21:30,19,18.1,18.1,18.1,18.1,14
VIZ16,2016-08-18 22:00,19,18.1,18.15,18.05,18.09,36
VIZ16,2016-08-18 22:30,19,18.08,18.1,18.08,18.1,12
VIZ16,2016-08-19 01:00,19,18.08,18.1,18.08,18.1,22
VIZ16,2016-08-19 02:00,19,18.13,18.13,18.11,18.11,4
VIZ16,2016-08-19 02:30,19,18.15,18.17,18.15,18.17,2
VIZ16,2016-08-19 03:00,19,18.17,18.2,18.17,18.2,20
VIZ16,2016-08-19 03:30,19,18.25,18.25,18.24,18.24,2
VIZ16,2016-08-19 04:30,19,18.22,18.23,18.22,18.23,6
VIZ16,2016-08-19 05:00,19,18.2,18.21,18.2,18.21,6
VIZ16,2016-08-19 06:00,19,18.22,18.22,18.22,18.22,33
VIZ16,2016-08-19 06:30,19,18.21,18.27,18.21,18.22,45
VIZ16,2016-08-19 07:00,19,18.22,18.25,18.22,18.23,10
VIZ16,2016-08-19 07:30,19,18.23,18.23,18.2,18.21,175
VIZ16,2016-08-19 08:00,19,18.23,18.23,18.19,18.2,95
VIZ16,2016-08-19 08:30,19,18.2,18.35,18.2,18.32,794
VIZ16,2016-08-19 09:00,19,18.3,18.3,18.2,18.2,399
VIZ16,2016-08-19 09:30,19,18.18,18.2,18.1,18.1,725
VIZ16,2016-08-19 10:00,19,18.15,18.18,18.1,18.1,503
VIZ16,2016-08-19 10:30,19,18.15,18.2,18.14,18.17,307
VIZ16,2016-08-19 11:00,19,18.15,18.2,18.12,18.17,289
VIZ16,2016-08-19 11:30,19,18.18,18.25,18.17,18.25,205
VIZ16,2016-08-19 12:00,19,18.22,18.25,18.2,18.22,143
VIZ16,2016-08-19 12:30,19,18.2,18.22,18.17,18.18,216
VIZ16,2016-08-19 13:00,19,18.2,18.2,18.15,18.18,81
VIZ16,2016-08-19 13:30,19,18.18,18.2,18.15,18.18,337
VIZ16,2016-08-19 14:00,19,18.18,18.2,18.15,18.15,79
VIZ16,2016-08-19 14:30,19,18.18,18.2,18.15,18.18,332
VIZ16,2016-08-19 15:00,19,18.19,18.25,18.15,18.18,854
VIZ16,2016-08-21 17:00,22,18.17,18.19,18.17,18.18,11
VIZ16,2016-08-21 17:30,22,18.15,18.15,18.15,18.15,1
VIZ16,2016-08-21 19:00,22,18.2,18.2,18.2,18.2,8
VIZ16,2016-08-21 19:30,22,18.2,18.22,18.2,18.22,4
VIZ16,2016-08-21 20:00,22,18.25,18.25,18.25,18.25,3
VIZ16,2016-08-21 21:30,22,18.28,18.32,18.28,18.32,7
VIZ16,2016-08-21 22:00,22,18.27,18.27,18.27,18.27,1
VIZ16,2016-08-21 22:30,22,18.3,18.3,18.3,18.3,22
VIZ16,2016-08-21 23:30,22,18.3,18.3,18.3,18.3,2
VIZ16,2016-08-22 00:30,22,18.27,18.29,18.27,18.29,3
VIZ16,2016-08-22 01:00,22,18.3,18.3,18.3,18.3,2
VIZ16,2016-08-22 02:00,22,18.25,18.25,18.24,18.24,9
VIZ16,2016-08-22 02:30,22,18.22,18.22,18.2,18.2,9
VIZ16,2016-08-22 03:00,22,18.18,18.18,18.17,18.17,2
VIZ16,2016-08-22 03:30,22,18.19,18.19,18.19,18.19,2
VIZ16,2016-08-22 04:00,22,18.15,18.21,18.15,18.21,28
VIZ16,2016-08-22 04:30,22,18.2,18.2,18.2,18.2,16
VIZ16,2016-08-22 05:00,22,18.25,18.28,18.25,18.28,20
VIZ16,2016-08-22 05:30,22,18.3,18.33,18.28,18.32,5
VIZ16,2016-08-22 06:00,22,18.3,18.3,18.27,18.27,9
VIZ16,2016-08-22 06:30,22,18.3,18.3,18.3,18.3,1
VIZ16,2016-08-22 07:00,22,18.3,18.3,18.2,18.26,42
VIZ16,2016-08-22 07:30,22,18.22,18.25,18.2,18.25,46
VIZ16,2016-08-22 08:00,22,18.25,18.25,18.2,18.2,20
VIZ16,2016-08-22 08:30,22,18.25,18.33,18.25,18.27,464
VIZ16,2016-08-22 09:00,22,18.25,18.33,18.2,18.24,997
VIZ16,2016-08-22 09:30,22,18.22,18.3,18.2,18.23,456
VIZ16,2016-08-22 10:00,22,18.25,18.35,18.2,18.33,709
VIZ16,2016-08-22 10:30,22,18.33,18.35,18.25,18.35,381
VIZ16,2016-08-22 11:00,22,18.32,18.35,18.18,18.2,264
VIZ16,2016-08-22 11:30,22,18.18,18.25,18.15,18.24,512
VIZ16,2016-08-22 12:00,22,18.25,18.35,18.2,18.3,345
VIZ16,2016-08-22 12:30,22,18.3,18.35,18.2,18.27,317
VIZ16,2016-08-22 13:00,22,18.3,18.3,18.25,18.3,326
VIZ16,2016-08-22 13:30,22,18.28,18.3,18.2,18.25,445
VIZ16,2016-08-22 14:00,22,18.25,18.25,18.2,18.22,306
VIZ16,2016-08-22 14:30,22,18.25,18.3,18.2,18.23,1101
VIZ16,2016-08-22 15:00,22,18.23,18.25,18.18,18.22,891
VIZ16,2016-08-22 15:30,23,18.25,18.3,18.23,18.25,168
VIZ16,2016-08-22 16:00,23,18.26,18.29,18.25,18.29,11
VIZ16,2016-08-22 16:30,23,18.27,18.27,18.27,18.27,2
VIZ16,2016-08-22 17:00,23,18.27,18.27,18.27,18.27,1
VIZ16,2016-08-22 19:00,23,18.27,18.27,18.27,18.27,1
VIZ16,2016-08-22 20:30,23,18.23,18.3,18.23,18.3,9
VIZ16,2016-08-22 21:00,23,18.3,18.3,18.3,18.3,1
VIZ16,2016-08-22 21:30,23,18.28,18.28,18.28,18.28,3
VIZ16,2016-08-22 22:30,23,18.25,18.25,18.25,18.25,1
VIZ16,2016-08-22 23:00,23,18.21,18.23,18.2,18.23,7
VIZ16,2016-08-22 23:30,23,18.25,18.25,18.25,18.25,1
VIZ16,2016-08-23 00:30,23,18.24,18.24,18.24,18.24,1
VIZ16,2016-08-23 01:00,23,18.25,18.25,18.25,18.25,4
VIZ16,2016-08-23 02:00,23,18.2,18.25,18.2,18.25,43
VIZ16,2016-08-23 02:30,23,18.22,18.22,18.22,18.22,1
VIZ16,2016-08-23 03:00,23,18.2,18.2,18.15,18.17,19
VIZ16,2016-08-23 03:30,23,18.17,18.2,18.15,18.2,15
VIZ16,2016-08-23 04:00,23,18.17,18.17,18.17,18.17,2
VIZ16,2016-08-23 04:30,23,18.17,18.17,18.17,18.17,10
VIZ16,2016-08-23 05:30,23,18.2,18.2,18.2,18.2,1
VIZ16,2016-08-23 07:00,23,18.2,18.2,18.18,18.18,3
VIZ16,2016-08-23 08:00,23,18.15,18.15,18.15,18.15,12
VIZ16,2016-08-23 08:30,23,18.15,18.18,18.1,18.12,661
VIZ16,2016-08-23 09:00,23,18.13,18.15,18.05,18.12,640
VIZ16,2016-08-23 09:30,23,18.15,18.15,18.1,18.1,195
VIZ16,2016-08-23 10:00,23,18.15,18.19,18.14,18.17,523
VIZ16,2016-08-23 10:30,23,18.17,18.2,18.14,18.19,323
VIZ16,2016-08-23 11:00,23,18.19,18.25,18.19,18.25,451
VIZ16,2016-08-23 11:30,23,18.24,18.27,18.22,18.25,161
VIZ16,2016-08-23 12:00,23,18.27,18.27,18.2,18.25,155
VIZ16,2016-08-23 12:30,23,18.22,18.29,18.22,18.27,72
VIZ16,2016-08-23 13:00,23,18.29,18.3,18.23,18.24,313
VIZ16,2016-08-23 13:30,23,18.25,18.3,18.22,18.25,321
VIZ16,2016-08-23 14:00,23,18.27,18.3,18.25,18.27,158
VIZ16,2016-08-23 14:30,23,18.27,18.35,18.25,18.34,343
VIZ16,2016-08-23 15:00,23,18.33,18.35,18.3,18.3,358
VIZ16,2016-08-23 15:30,24,18.3,18.35,18.3,18.34,7
VIZ16,2016-08-23 17:00,24,18.35,18.35,18.35,18.35,6
VIZ16,2016-08-23 18:30,24,18.36,18.37,18.36,18.37,13
VIZ16,2016-08-23 19:00,24,18.37,18.37,18.37,18.37,11
VIZ16,2016-08-23 20:30,24,18.4,18.4,18.4,18.4,2
VIZ16,2016-08-23 21:30,24,18.45,18.45,18.45,18.45,3
VIZ16,2016-08-23 22:00,24,18.4,18.4,18.4,18.4,5
VIZ16,2016-08-23 22:30,24,18.4,18.4,18.39,18.39,3
VIZ16,2016-08-24 02:00,24,18.45,18.45,18.35,18.35,5
VIZ16,2016-08-24 02:30,24,18.36,18.36,18.36,18.36,8
VIZ16,2016-08-24 03:00,24,18.37,18.37,18.35,18.35,4
VIZ16,2016-08-24 03:30,24,18.38,18.38,18.35,18.35,5
VIZ16,2016-08-24 04:00,24,18.35,18.35,18.34,18.35,27
VIZ16,2016-08-24 05:00,24,18.35,18.35,18.35,18.35,1
VIZ16,2016-08-24 05:30,24,18.35,18.4,18.35,18.4,3
VIZ16,2016-08-24 06:00,24,18.33,18.38,18.33,18.38,50
VIZ16,2016-08-24 07:00,24,18.35,18.35,18.35,18.35,20
VIZ16,2016-08-24 07:30,24,18.37,18.4,18.35,18.35,214
VIZ16,2016-08-24 08:00,24,18.34,18.4,18.3,18.38,115
VIZ16,2016-08-24 08:30,24,18.4,18.45,18.35,18.42,1113
VIZ16,2016-08-24 09:00,24,18.4,18.5,18.39,18.45,599
VIZ16,2016-08-24 09:30,24,18.45,18.55,18.4,18.53,456
VIZ16,2016-08-24 10:00,24,18.5,18.52,18.45,18.48,168
VIZ16,2016-08-24 10:30,24,18.48,18.5,18.45,18.45,286
VIZ16,2016-08-24 11:00,24,18.48,18.5,18.45,18.45,198
VIZ16,2016-08-24 11:30,24,18.46,18.48,18.4,18.4,439
VIZ16,2016-08-24 12:00,24,18.43,18.47,18.4,18.43,523
VIZ16,2016-08-24 12:30,24,18.43,18.44,18.4,18.4,85
VIZ16,2016-08-24 13:00,24,18.43,18.55,18.4,18.5,1535
VIZ16,2016-08-24 13:30,24,18.5,18.5,18.4,18.43,467
VIZ16,2016-08-24 14:00,24,18.44,18.49,18.4,18.45,556
VIZ16,2016-08-24 14:30,24,18.45,18.51,18.37,18.37,996
VIZ16,2016-08-24 15:00,24,18.4,18.45,18.35,18.45,822
VIZ16,2016-08-24 15:30,25,18.42,18.43,18.35,18.35,91
VIZ16,2016-08-24 16:00,25,18.38,18.4,18.38,18.4,6
VIZ16,2016-08-24 17:00,25,18.4,18.44,18.4,18.44,7
VIZ16,2016-08-24 17:30,25,18.44,18.49,18.44,18.49,6
VIZ16,2016-08-24 18:30,25,18.47,18.47,18.47,18.47,18
VIZ16,2016-08-24 19:00,25,18.43,18.48,18.43,18.47,23
VIZ16,2016-08-24 20:00,25,18.45,18.48,18.42,18.48,32
VIZ16,2016-08-24 20:30,25,18.46,18.48,18.45,18.46,28
VIZ16,2016-08-24 21:00,25,18.45,18.45,18.45,18.45,7
VIZ16,2016-08-24 21:30,25,18.4,18.41,18.4,18.4,11
VIZ16,2016-08-24 22:00,25,18.4,18.43,18.36,18.36,26
VIZ16,2016-08-24 23:00,25,18.38,18.39,18.38,18.39,3
VIZ16,2016-08-25 01:30,25,18.4,18.4,18.4,18.4,2
VIZ16,2016-08-25 02:00,25,18.45,18.45,18.43,18.43,3
VIZ16,2016-08-25 02:30,25,18.45,18.45,18.43,18.45,25
VIZ16,2016-08-25 03:00,25,18.49,18.49,18.45,18.48,45
VIZ16,2016-08-25 03:30,25,18.48,18.5,18.48,18.49,12
VIZ16,2016-08-25 04:00,25,18.48,18.48,18.43,18.44,19
VIZ16,2016-08-25 04:30,25,18.4,18.45,18.35,18.38,223
VIZ16,2016-08-25 05:00,25,18.38,18.45,18.35,18.43,86
VIZ16,2016-08-25 05:30,25,18.43,18.5,18.43,18.47,43
VIZ16,2016-08-25 06:00,25,18.47,18.5,18.47,18.5,27
VIZ16,2016-08-25 06:30,25,18.47,18.47,18.47,18.47,14
VIZ16,2016-08-25 07:00,25,18.45,18.45,18.45,18.45,8
VIZ16,2016-08-25 07:30,25,18.45,18.53,18.42,18.53,66
VIZ16,2016-08-25 08:00,25,18.5,18.5,18.45,18.5,112
VIZ16,2016-08-25 08:30,25,18.5,18.55,18.38,18.43,465
VIZ16,2016-08-25 09:00,25,18.43,18.43,18.32,18.34,694
VIZ16,2016-08-25 09:30,25,18.35,18.4,18.32,18.37,287
VIZ16,2016-08-25 10:00,25,18.35,18.35,18.27,18.32,521
VIZ16,2016-08-25 10:30,25,18.32,18.4,18.3,18.37,172
VIZ16,2016-08-25 11:00,25,18.38,18.4,18.34,18.38,87
VIZ16,2016-08-25 11:30,25,18.35,18.38,18.3,18.35,246
VIZ16,2016-08-25 12:00,25,18.34,18.38,18.33,18.35,167
VIZ16,2016-08-25 12:30,25,18.33,18.45,18.33,18.39,274
VIZ16,2016-08-25 13:00,25,18.4,18.44,18.37,18.37,158
VIZ16,2016-08-25 13:30,25,18.35,18.38,18.3,18.36,313
VIZ16,2016-08-25 14:00,25,18.35,18.4,18.25,18.27,448
VIZ16,2016-08-25 14:30,25,18.25,18.35,18.25,18.28,1022
VIZ16,2016-08-25 15:00,25,18.25,18.3,18.25,18.25,627
VIZ16,2016-08-25 15:30,26,18.29,18.3,18.25,18.3,22
VIZ16,2016-08-25 17:00,26,18.28,18.28,18.28,18.28,1
VIZ16,2016-08-25 17:30,26,18.25,18.3,18.25,18.3,2
VIZ16,2016-08-25 19:00,26,18.3,18.3,18.3,18.3,18
VIZ16,2016-08-25 20:00,26,18.3,18.3,18.29,18.3,10
VIZ16,2016-08-25 20:30,26,18.25,18.25,18.25,18.25,1
VIZ16,2016-08-25 22:00,26,18.28,18.28,18.28,18.28,1
VIZ16,2016-08-25 22:30,26,18.26,18.26,18.26,18.26,6
VIZ16,2016-08-25 23:30,26,18.27,18.27,18.27,18.27,2
VIZ16,2016-08-26 02:00,26,18.25,18.25,18.22,18.22,19
VIZ16,2016-08-26 03:00,26,18.24,18.24,18.23,18.23,7
VIZ16,2016-08-26 03:30,26,18.24,18.24,18.24,18.24,10
VIZ16,2016-08-26 04:30,26,18.25,18.25,18.22,18.22,65
VIZ16,2016-08-26 05:30,26,18.25,18.25,18.25,18.25,1
VIZ16,2016-08-26 06:30,26,18.25,18.25,18.25,18.25,3
VIZ16,2016-08-26 07:00,26,18.3,18.3,18.3,18.3,13
VIZ16,2016-08-26 07:30,26,18.27,18.27,18.25,18.25,35
VIZ16,2016-08-26 08:00,26,18.2,18.25,18.2,18.25,39
VIZ16,2016-08-26 08:30,26,18.25,18.26,18.17,18.25,471
VIZ16,2016-08-26 09:00,26,18.25,18.3,17.99,18.05,823
VIZ16,2016-08-26 09:30,26,18.02,18.2,18.02,18.1,315
VIZ16,2016-08-26 10:00,26,18.1,18.15,18.1,18.15,153
VIZ16,2016-08-26 10:30,26,18.15,18.37,18.11,18.34,584
VIZ16,2016-08-26 11:00,26,18.35,18.55,18.35,18.45,602
VIZ16,2016-08-26 11:30,26,18.45,18.5,18.34,18.35,740
VIZ16,2016-08-26 12:00,26,18.35,18.45,18.32,18.38,477
VIZ16,2016-08-26 12:30,26,18.4,18.55,18.4,18.53,310
VIZ16,2016-08-26 13:00,26,18.53,18.62,18.5,18.6,576
VIZ16,2016-08-26 13:30,26,18.63,18.63,18.45,18.5,636
VIZ16,2016-08-26 14:00,26,18.49,18.52,18.35,18.39,484
VIZ16,2016-08-26 14:30,26,18.36,18.44,18.35,18.4,561
VIZ16,2016-08-26 15:00,26,18.38,18.45,18.38,18.45,304
VIZ16,2016-08-28 17:00,29,18.45,18.45,18.45,18.45,4
VIZ16,2016-08-28 18:00,29,18.44,18.44,18.44,18.44,2
VIZ16,2016-08-28 18:30,29,18.44,18.44,18.44,18.44,2
VIZ16,2016-08-28 19:00,29,18.41,18.41,18.39,18.39,12
VIZ16,2016-08-28 20:30,29,18.4,18.4,18.38,18.38,3
VIZ16,2016-08-28 21:30,29,18.38,18.38,18.38,18.38,2
VIZ16,2016-08-28 23:30,29,18.4,18.4,18.37,18.39,36
VIZ16,2016-08-29 00:00,29,18.36,18.36,18.36,18.36,2
VIZ16,2016-08-29 00:30,29,18.39,18.39,18.36,18.36,28
VIZ16,2016-08-29 01:00,29,18.37,18.37,18.37,18.37,11
VIZ16,2016-08-29 01:30,29,18.35,18.38,18.35,18.37,138
VIZ16,2016-08-29 02:00,29,18.35,18.37,18.33,18.33,38
VIZ16,2016-08-29 02:30,29,18.37,18.4,18.37,18.4,16
VIZ16,2016-08-29 03:00,29,18.42,18.45,18.37,18.37,29
VIZ16,2016-08-29 03:30,29,18.37,18.37,18.34,18.34,72
VIZ16,2016-08-29 04:00,29,18.35,18.35,18.33,18.35,62
VIZ16,2016-08-29 04:30,29,18.35,18.35,18.35,18.35,3
VIZ16,2016-08-29 05:30,29,18.33,18.33,18.28,18.33,105
VIZ16,2016-08-29 06:00,29,18.3,18.3,18.3,18.3,6
VIZ16,2016-08-29 06:30,29,18.29,18.29,18.29,18.29,10
VIZ16,2016-08-29 07:00,29,18.27,18.3,18.25,18.29,48
VIZ16,2016-08-29 07:30,29,18.29,18.3,18.25,18.27,125
VIZ16,2016-08-29 08:00,29,18.3,18.3,18.27,18.28,18
VIZ16,2016-08-29 08:30,29,18.25,18.3,18.2,18.25,371
VIZ16,2016-08-29 09:00,29,18.24,18.25,18.2,18.25,199
VIZ16,2016-08-29 09:30,29,18.23,18.3,18.2,18.22,162
VIZ16,2016-08-29 10:00,29,18.25,18.25,18.18,18.25,89
VIZ16,2016-08-29 10:30,29,18.23,18.3,18.2,18.25,340
VIZ16,2016-08-29 11:00,29,18.25,18.3,18.2,18.24,282
VIZ16,2016-08-29 11:30,29,18.24,18.3,18.23,18.3,315
VIZ16,2016-08-29 12:00,29,18.3,18.3,18.24,18.27,313
VIZ16,2016-08-29 12:30,29,18.26,18.28,18.21,18.25,199
VIZ16,2016-08-29 13:00,29,18.24,18.3,18.2,18.3,226
VIZ16,2016-08-29 13:30,29,18.26,18.35,18.26,18.29,276
VIZ16,2016-08-29 14:00,29,18.29,18.35,18.27,18.3,344
VIZ16,2016-08-29 14:30,29,18.3,18.35,18.3,18.3,286
VIZ16,2016-08-29 15:00,29,18.3,18.31,18.23,18.3,761
VIZ16,2016-08-29 15:30,30,18.3,18.3,18.2,18.2,57
VIZ16,2016-08-29 16:00,30,18.27,18.27,18.23,18.26,10
VIZ16,2016-08-29 17:30,30,18.25,18.25,18.25,18.25,7
VIZ16,2016-08-29 18:30,30,18.25,18.25,18.25,18.25,1
VIZ16,2016-08-29 19:30,30,18.25,18.25,18.25,18.25,20
VIZ16,2016-08-29 20:30,30,18.25,18.25,18.25,18.25,1
VIZ16,2016-08-29 22:00,30,18.25,18.25,18.24,18.24,7
VIZ16,2016-08-29 22:30,30,18.25,18.25,18.25,18.25,21
VIZ16,2016-08-30 02:00,30,18.25,18.25,18.2,18.23,92
VIZ16,2016-08-30 02:30,30,18.25,18.25,18.23,18.23,11
VIZ16,2016-08-30 03:00,30,18.25,18.25,18.25,18.25,10
VIZ16,2016-08-30 03:30,30,18.26,18.3,18.2,18.2,21
VIZ16,2016-08-30 04:00,30,18.23,18.23,18.22,18.22,11
VIZ16,2016-08-30 04:30,30,18.25,18.25,18.25,18.25,1
VIZ16,2016-08-30 05:00,30,18.25,18.26,18.14,18.19,484
VIZ16,2016-08-30 05:30,30,18.19,18.2,18.18,18.18,131
VIZ16,2016-08-30 06:30,30,18.18,18.2,18.15,18.18,118
VIZ16,2016-08-30 07:00,30,18.18,18.2,18.18,18.2,9
VIZ16,2016-08-30 07:30,30,18.2,18.21,18.19,18.2,82
VIZ16,2016-08-30 08:00,30,18.2,18.2,18.19,18.2,219
VIZ16,2016-08-30 08:30,30,18.2,18.25,18.15,18.2,318
VIZ16,2016-08-30 09:00,30,18.2,18.25,18.18,18.23,355
VIZ16,2016-08-30 09:30,30,18.23,18.3,18.19,18.19,458
VIZ16,2016-08-30 10:00,30,18.2,18.25,18.15,18.2,203
VIZ16,2016-08-30 10:30,30,18.19,18.25,18.18,18.22,81
VIZ16,2016-08-30 11:00,30,18.24,18.25,18.22,18.24,103
VIZ16,2016-08-30 11:30,30,18.25,18.25,18.2,18.24,74
VIZ16,2016-08-30 12:00,30,18.25,18.25,18.22,18.24,136
VIZ16,2016-08-30 12:30,30,18.25,18.3,18.24,18.3,422
VIZ16,2016-08-30 13:00,30,18.28,18.33,18.25,18.32,342
VIZ16,2016-08-30 13:30,30,18.3,18.35,18.25,18.3,197
VIZ16,2016-08-30 14:00,30,18.33,18.33,18.25,18.28,126
VIZ16,2016-08-30 14:30,30,18.29,18.3,18.2,18.25,452
VIZ16,2016-08-30 15:00,30,18.22,18.25,18.18,18.23,509
VIZ16,2016-08-30 15:30,31,18.2,18.25,18.2,18.2,22
VIZ16,2016-08-30 16:00,31,18.22,18.24,18.22,18.24,12
VIZ16,2016-08-30 16:30,31,18.23,18.24,18.21,18.21,25
VIZ16,2016-08-30 17:00,31,18.23,18.23,18.23,18.23,6
VIZ16,2016-08-30 19:00,31,18.25,18.28,18.23,18.28,21
VIZ16,2016-08-30 20:00,31,18.25,18.25,18.25,18.25,2
VIZ16,2016-08-30 20:30,31,18.27,18.28,18.26,18.26,18
VIZ16,2016-08-30 21:00,31,18.27,18.27,18.27,18.27,2
VIZ16,2016-08-31 01:30,31,18.28,18.28,18.25,18.28,82
VIZ16,2016-08-31 02:00,31,18.28,18.28,18.23,18.28,44
VIZ16,2016-08-31 02:30,31,18.25,18.25,18.25,18.25,1
VIZ16,2016-08-31 04:00,31,18.25,18.25,18.25,18.25,1
VIZ16,2016-08-31 04:30,31,18.25,18.25,18.25,18.25,12
VIZ16,2016-08-31 05:30,31,18.25,18.26,18.24,18.25,64
VIZ16,2016-08-31 06:30,31,18.21,18.23,18.2,18.23,7
VIZ16,2016-08-31 07:00,31,18.23,18.23,18.2,18.2,38
VIZ16,2016-08-31 07:30,31,18.24,18.3,18.24,18.25,81
VIZ16,2016-08-31 08:00,31,18.25,18.25,18.23,18.25,52
VIZ16,2016-08-31 08:30,31,18.25,18.3,18.23,18.26,114
VIZ16,2016-08-31 09:00,31,18.22,18.3,18.2,18.25,145
VIZ16,2016-08-31 09:30,31,18.28,18.34,18.25,18.33,476
VIZ16,2016-08-31 10:00,31,18.3,18.37,18.29,18.33,271
VIZ16,2016-08-31 10:30,31,18.32,18.38,18.3,18.35,168
VIZ16,2016-08-31 11:00,31,18.35,18.47,18.35,18.42,491
VIZ16,2016-08-31 11:30,31,18.43,18.45,18.35,18.4,477
VIZ16,2016-08-31 12:00,31,18.4,18.42,18.3,18.31,297
VIZ16,2016-08-31 12:30,31,18.34,18.35,18.25,18.25,138
VIZ16,2016-08-31 13:00,31,18.25,18.26,18.15,18.2,560
VIZ16,2016-08-31 13:30,31,18.2,18.29,18.2,18.25,333
VIZ16,2016-08-31 14:00,31,18.25,18.25,18.2,18.25,299
VIZ16,2016-08-31 14:30,31,18.23,18.25,18.18,18.25,284
VIZ16,2016-08-31 15:00,31,18.25,18.25,18.16,18.16,607
VIZ16,2016-08-31 15:30,1,18.2,18.2,18.15,18.15,89
VIZ16,2016-08-31 16:00,1,18.15,18.2,18.15,18.18,40
VIZ16,2016-08-31 17:00,1,18.2,18.2,18.18,18.19,16
VIZ16,2016-08-31 17:30,1,18.2,18.22,18.2,18.22,4
VIZ16,2016-08-31 18:30,1,18.2,18.2,18.2,18.2,12
VIZ16,2016-08-31 21:00,1,18.2,18.2,18.16,18.16,11
VIZ16,2016-08-31 21:30,1,18.16,18.16,18.16,18.16,2
VIZ16,2016-08-31 22:00,1,18.16,18.16,18.16,18.16,2
VIZ16,2016-08-31 22:30,1,18.15,18.17,18.1,18.13,22
VIZ16,2016-09-01 00:30,1,18.15,18.15,18.15,18.15,1
VIZ16,2016-09-01 02:00,1,18.13,18.13,18.05,18.1,105
VIZ16,2016-09-01 02:30,1,18.07,18.1,18.07,18.08,8
VIZ16,2016-09-01 03:00,1,18.07,18.07,18.07,18.07,1
VIZ16,2016-09-01 04:00,1,18.1,18.1,18.1,18.1,4
VIZ16,2016-09-01 04:30,1,18.14,18.14,18.14,18.14,8
VIZ16,2016-09-01 05:30,1,18.12,18.15,18.12,18.15,7
VIZ16,2016-09-01 06:00,1,18.13,18.13,18.13,18.13,1
VIZ16,2016-09-01 07:00,1,18.15,18.16,18.15,18.15,8
VIZ16,2016-09-01 07:30,1,18.2,18.25,18.19,18.2,128
VIZ16,2016-09-01 08:00,1,18.22,18.22,18.17,18.17,42
VIZ16,2016-09-01 08:30,1,18.15,18.25,18.14,18.23,339
VIZ16,2016-09-01 09:00,1,18.2,18.33,18.17,18.33,421
VIZ16,2016-09-01 09:30,1,18.35,18.4,18.32,18.36,385
VIZ16,2016-09-01 10:00,1,18.38,18.45,18.2,18.22,821
VIZ16,2016-09-01 10:30,1,18.25,18.3,18.2,18.25,303
VIZ16,2016-09-01 11:00,1,18.25,18.27,18.14,18.18,735
VIZ16,2016-09-01 11:30,1,18.17,18.2,18.1,18.15,197
VIZ16,2016-09-01 12:00,1,18.17,18.18,18.1,18.16,154
VIZ16,2016-09-01 12:30,1,18.15,18.2,18.15,18.2,135
VIZ16,2016-09-01 13:00,1,18.18,18.25,18.18,18.2,532
VIZ16,2016-09-01 13:30,1,18.22,18.24,18.18,18.2,192
VIZ16,2016-09-01 14:00,1,18.2,18.28,18.2,18.22,142
VIZ16,2016-09-01 14:30,1,18.25,18.26,18.1,18.19,787
VIZ16,2016-09-01 15:00,1,18.17,18.2,18.1,18.1,700
VIZ16,2016-09-01 15:30,2,18.15,18.2,18.1,18.1,81
VIZ16,2016-09-01 16:00,2,18.15,18.15,18.15,18.15,3
VIZ16,2016-09-01 16:30,2,18.15,18.15,18.15,18.15,2
VIZ16,2016-09-01 19:30,2,18.18,18.19,18.18,18.18,15
VIZ16,2016-09-01 20:30,2,18.2,18.2,18.2,18.2,2
VIZ16,2016-09-01 21:00,2,18.22,18.22,18.22,18.22,3
VIZ16,2016-09-01 22:00,2,18.22,18.22,18.22,18.22,2
VIZ16,2016-09-01 22:30,2,18.21,18.22,18.21,18.22,8
VIZ16,2016-09-01 23:30,2,18.23,18.23,18.23,18.23,20
VIZ16,2016-09-02 00:30,2,18.25,18.25,18.25,18.25,5
VIZ16,2016-09-02 02:00,2,18.2,18.22,18.2,18.2,4
VIZ16,2016-09-02 02:30,2,18.19,18.19,18.19,18.19,5
VIZ16,2016-09-02 03:00,2,18.2,18.2,18.2,18.2,2
VIZ16,2016-09-02 05:00,2,18.18,18.18,18.18,18.18,5
VIZ16,2016-09-02 06:30,2,18.15,18.26,18.15,18.25,477
VIZ16,2016-09-02 07:00,2,18.25,18.3,18.2,18.23,125
VIZ16,2016-09-02 07:30,2,18.2,18.2,18.05,18.05,832
VIZ16,2016-09-02 08:00,2,18.03,18.09,18,18.04,470
VIZ16,2016-09-02 08:30,2,18.04,18.1,17.96,18,1492
VIZ16,2016-09-02 09:00,2,18.02,18.08,18,18.05,766
VIZ16,2016-09-02 09:30,2,18.03,18.1,18.03,18.07,509
VIZ16,2016-09-02 10:00,2,18.07,18.1,18.04,18.1,511
VIZ16,2016-09-02 10:30,2,18.1,18.11,18.05,18.05,379
VIZ16,2016-09-02 11:00,2,18.1,18.2,18.1,18.1,220
VIZ16,2016-09-02 11:30,2,18.1,18.15,18.05,18.11,327
VIZ16,2016-09-02 12:00,2,18.12,18.2,18.1,18.15,409
VIZ16,2016-09-02 12:30,2,18.16,18.25,18.1,18.1,912
VIZ16,2016-09-02 13:00,2,18.12,18.15,18.09,18.1,352
VIZ16,2016-09-02 13:30,2,18.1,18.15,18.07,18.1,300
VIZ16,2016-09-02 14:00,2,18.11,18.12,18.05,18.1,368
VIZ16,2016-09-02 14:30,2,18.1,18.1,18.05,18.05,550
VIZ16,2016-09-02 15:00,2,18.1,18.1,18.02,18.1,1142
VIZ16,2016-09-04 17:00,5,18.05,18.05,18,18,14
VIZ16,2016-09-04 17:30,5,18,18,17.95,17.95,35
VIZ16,2016-09-04 18:00,5,17.98,18.07,17.98,18.05,162
VIZ16,2016-09-04 18:30,5,18.05,18.06,18.04,18.04,82
VIZ16,2016-09-04 19:00,5,18.03,18.03,18.02,18.02,3
VIZ16,2016-09-04 19:30,5,18,18,18,18,1
VIZ16,2016-09-04 20:30,5,18.01,18.01,18.01,18.01,2
VIZ16,2016-09-04 22:30,5,18.05,18.06,18.05,18.05,19
VIZ16,2016-09-05 01:00,5,18.05,18.05,18.03,18.03,37
VIZ16,2016-09-05 02:00,5,18.05,18.05,18.05,18.05,10
VIZ16,2016-09-05 02:30,5,18.05,18.08,18.05,18.08,8
VIZ16,2016-09-05 03:30,5,18.04,18.05,18.04,18.05,3
VIZ16,2016-09-05 04:00,5,18.05,18.06,18.05,18.06,13
VIZ16,2016-09-05 04:30,5,18.05,18.05,18.05,18.05,2
VIZ16,2016-09-05 06:00,5,18.07,18.07,18.06,18.06,2
VIZ16,2016-09-05 06:30,5,18.06,18.07,18.06,18.06,11
VIZ16,2016-09-05 08:00,5,18.06,18.06,18.05,18.05,2
VIZ16,2016-09-05 08:30,5,18.05,18.05,18.05,18.05,7
VIZ16,2016-09-05 09:00,5,18.05,18.06,18.05,18.06,4
VIZ16,2016-09-05 09:30,5,18.05,18.05,18.03,18.03,17
VIZ16,2016-09-05 10:00,5,18.05,18.1,18.05,18.05,13
VIZ16,2016-09-05 17:00,6,18.03,18.05,18.03,18.05,4
VIZ16,2016-09-05 20:30,6,18,18,18,18,1
VIZ16,2016-09-05 21:00,6,18.02,18.02,18.02,18.02,1
VIZ16,2016-09-05 22:00,6,18,18,18,18,1
VIZ16,2016-09-06 01:30,6,17.98,17.98,17.98,17.98,34
VIZ16,2016-09-06 02:00,6,18,18,17.98,17.98,15
VIZ16,2016-09-06 02:30,6,18,18.03,17.99,18.03,18
VIZ16,2016-09-06 03:00,6,18.03,18.05,18,18,16
VIZ16,2016-09-06 03:30,6,18.01,18.01,17.99,17.99,8
VIZ16,2016-09-06 04:00,6,17.95,17.95,17.95,17.95,3
VIZ16,2016-09-06 04:30,6,17.99,17.99,17.99,17.99,10
VIZ16,2016-09-06 05:00,6,18,18,18,18,3
VIZ16,2016-09-06 05:30,6,17.99,18.05,17.99,17.99,38
VIZ16,2016-09-06 06:30,6,18.01,18.01,18.01,18.01,7
VIZ16,2016-09-06 07:00,6,18.01,18.03,18,18.02,36
VIZ16,2016-09-06 07:30,6,18,18.01,17.95,18,27
VIZ16,2016-09-06 08:00,6,17.97,17.97,17.9,17.9,87
VIZ16,2016-09-06 08:30,6,17.95,18,17.88,17.93,257
VIZ16,2016-09-06 09:00,6,17.95,18.05,17.9,18,601
VIZ16,2016-09-06 09:30,6,18,18.02,17.95,17.95,467
VIZ16,2016-09-06 10:00,6,17.95,17.97,17.9,17.94,296
VIZ16,2016-09-06 10:30,6,17.93,17.95,17.85,17.88,148
VIZ16,2016-09-06 11:00,6,17.89,17.95,17.85,17.95,228
VIZ16,2016-09-06 11:30,6,17.91,17.92,17.85,17.92,363
VIZ16,2016-09-06 12:00,6,17.9,17.92,17.85,17.88,240
VIZ16,2016-09-06 12:30,6,17.89,17.9,17.85,17.87,245
VIZ16,2016-09-06 13:00,6,17.87,17.95,17.85,17.88,535
VIZ16,2016-09-06 13:30,6,17.87,17.9,17.8,17.84,352
VIZ16,2016-09-06 14:00,6,17.85,17.9,17.83,17.87,376
VIZ16,2016-09-06 14:30,6,17.86,17.9,17.75,17.8,1016
VIZ16,2016-09-06 15:00,6,17.8,17.85,17.7,17.7,921
VIZ16,2016-09-06 15:30,7,17.73,17.75,17.7,17.75,151
VIZ16,2016-09-06 16:00,7,17.7,17.7,17.7,17.7,3
VIZ16,2016-09-06 16:30,7,17.7,17.7,17.7,17.7,6
VIZ16,2016-09-06 17:00,7,17.75,17.75,17.75,17.75,1
VIZ16,2016-09-06 18:00,7,17.7,17.72,17.7,17.7,9
VIZ16,2016-09-06 18:30,7,17.72,17.75,17.72,17.75,5
VIZ16,2016-09-06 20:30,7,17.73,17.75,17.73,17.75,4
VIZ16,2016-09-06 22:00,7,17.75,17.75,17.75,17.75,1
VIZ16,2016-09-07 02:30,7,17.73,17.75,17.68,17.68,99
VIZ16,2016-09-07 03:00,7,17.73,17.75,17.73,17.75,23
VIZ16,2016-09-07 04:00,7,17.75,17.75,17.75,17.75,13
VIZ16,2016-09-07 04:30,7,17.75,17.78,17.75,17.77,14
VIZ16,2016-09-07 05:30,7,17.73,17.75,17.73,17.75,8
VIZ16,2016-09-07 07:00,7,17.76,17.77,17.75,17.77,63
VIZ16,2016-09-07 07:30,7,17.77,17.77,17.7,17.71,223
VIZ16,2016-09-07 08:00,7,17.72,17.73,17.72,17.73,24
VIZ16,2016-09-07 08:30,7,17.75,17.8,17.7,17.7,556
VIZ16,2016-09-07 09:00,7,17.7,17.75,17.68,17.7,507
VIZ16,2016-09-07 09:30,7,17.74,17.8,17.7,17.75,439
VIZ16,2016-09-07 10:00,7,17.75,17.85,17.7,17.78,311
VIZ16,2016-09-07 10:30,7,17.78,17.83,17.76,17.8,307
VIZ16,2016-09-07 11:00,7,17.78,17.85,17.78,17.85,389
VIZ16,2016-09-07 11:30,7,17.83,17.83,17.77,17.78,81
VIZ16,2016-09-07 12:00,7,17.8,17.8,17.75,17.79,281
VIZ16,2016-09-07 12:30,7,17.78,17.79,17.72,17.75,183
VIZ16,2016-09-07 13:00,7,17.73,17.74,17.66,17.66,77
VIZ16,2016-09-07 13:30,7,17.66,17.71,17.65,17.67,233
VIZ16,2016-09-07 14:00,7,17.67,17.7,17.65,17.7,184
VIZ16,2016-09-07 14:30,7,17.69,17.7,17.65,17.68,230
VIZ16,2016-09-07 15:00,7,17.69,17.7,17.65,17.65,318
VIZ16,2016-09-07 15:30,8,17.69,17.7,17.69,17.7,26
VIZ16,2016-09-07 16:00,8,17.7,17.7,17.7,17.7,2
VIZ16,2016-09-07 16:30,8,17.7,17.7,17.7,17.7,3
VIZ16,2016-09-07 17:00,8,17.7,17.7,17.7,17.7,1
VIZ16,2016-09-07 18:30,8,17.72,17.72,17.72,17.72,1
VIZ16,2016-09-07 20:30,8,17.7,17.7,17.69,17.7,7
VIZ16,2016-09-07 21:30,8,17.7,17.7,17.7,17.7,1
VIZ16,2016-09-08 02:00,8,17.65,17.65,17.65,17.65,26
VIZ16,2016-09-08 02:30,8,17.62,17.62,17.62,17.62,1
VIZ16,2016-09-08 03:00,8,17.6,17.62,17.6,17.62,10
VIZ16,2016-09-08 04:00,8,17.65,17.65,17.62,17.65,6
VIZ16,2016-09-08 04:30,8,17.63,17.64,17.63,17.64,11
VIZ16,2016-09-08 05:00,8,17.64,17.67,17.64,17.65,7
VIZ16,2016-09-08 06:00,8,17.66,17.66,17.66,17.66,10
VIZ16,2016-09-08 06:30,8,17.67,17.7,17.65,17.7,20
VIZ16,2016-09-08 07:30,8,17.65,17.72,17.65,17.7,127
VIZ16,2016-09-08 08:00,8,17.72,17.9,17.72,17.76,267
VIZ16,2016-09-08 08:30,8,17.75,17.84,17.7,17.82,671
VIZ16,2016-09-08 09:00,8,17.82,17.87,17.76,17.85,562
VIZ16,2016-09-08 09:30,8,17.84,17.88,17.78,17.83,419
VIZ16,2016-09-08 10:00,8,17.8,17.8,17.72,17.78,644
VIZ16,2016-09-08 10:30,8,17.75,17.8,17.75,17.79,171
VIZ16,2016-09-08 11:00,8,17.76,17.84,17.76,17.83,299
VIZ16,2016-09-08 11:30,8,17.82,17.85,17.8,17.83,96
VIZ16,2016-09-08 12:00,8,17.83,17.84,17.81,17.83,58
VIZ16,2016-09-08 12:30,8,17.84,17.9,17.82,17.86,341
VIZ16,2016-09-08 13:00,8,17.88,17.88,17.79,17.85,313
VIZ16,2016-09-08 13:30,8,17.85,17.85,17.73,17.73,313
VIZ16,2016-09-08 14:00,8,17.74,17.8,17.74,17.79,498
VIZ16,2016-09-08 14:30,8,17.79,17.85,17.75,17.8,350
VIZ16,2016-09-08 15:00,8,17.82,17.85,17.8,17.84,747
VIZ16,2016-09-08 15:30,9,17.85,17.9,17.84,17.85,67
VIZ16,2016-09-08 16:00,9,17.85,17.85,17.8,17.83,36
VIZ16,2016-09-08 17:00,9,17.85,17.85,17.85,17.85,11
VIZ16,2016-09-08 18:00,9,17.83,17.83,17.83,17.83,2
VIZ16,2016-09-08 19:00,9,17.85,17.85,17.85,17.85,6
VIZ16,2016-09-08 19:30,9,17.85,17.85,17.83,17.83,4
VIZ16,2016-09-08 20:30,9,17.83,17.83,17.83,17.83,6
VIZ16,2016-09-08 21:30,9,17.84,17.84,17.84,17.84,9
VIZ16,2016-09-09 00:00,9,17.85,17.85,17.85,17.85,1
VIZ16,2016-09-09 00:30,9,17.85,17.85,17.85,17.85,5
VIZ16,2016-09-09 01:00,9,17.85,17.85,17.85,17.85,2
VIZ16,2016-09-09 02:00,9,17.9,17.9,17.9,17.9,24
VIZ16,2016-09-09 02:30,9,17.91,17.91,17.91,17.91,5
VIZ16,2016-09-09 03:00,9,17.9,17.95,17.9,17.95,28
VIZ16,2016-09-09 03:30,9,17.94,17.94,17.91,17.91,15
VIZ16,2016-09-09 04:00,9,17.9,17.92,17.89,17.89,14
VIZ16,2016-09-09 05:00,9,17.91,17.91,17.91,17.91,8
VIZ16,2016-09-09 05:30,9,17.93,17.95,17.93,17.93,90
VIZ16,2016-09-09 06:00,9,17.93,17.94,17.93,17.94,16
VIZ16,2016-09-09 06:30,9,17.95,18.04,17.95,18.03,83
VIZ16,2016-09-09 07:00,9,18.03,18.17,18.01,18.1,254
VIZ16,2016-09-09 07:30,9,18.1,18.19,18.08,18.18,321
VIZ16,2016-09-09 08:00,9,18.15,18.2,18.13,18.19,849
VIZ16,2016-09-09 08:30,9,18.15,18.3,18.1,18.2,1458
VIZ16,2016-09-09 09:00,9,18.23,18.34,18.2,18.23,997
VIZ16,2016-09-09 09:30,9,18.25,18.41,18.22,18.28,1432
VIZ16,2016-09-09 10:00,9,18.28,18.37,18.25,18.25,818
VIZ16,2016-09-09 10:30,9,18.25,18.49,18.25,18.45,1065
VIZ16,2016-09-09 11:00,9,18.46,18.5,18.38,18.43,889
VIZ16,2016-09-09 11:30,9,18.43,18.5,18.43,18.45,1169
VIZ16,2016-09-09 12:00,9,18.48,18.64,18.47,18.54,1598
VIZ16,2016-09-09 12:30,9,18.55,18.78,18.54,18.69,1984
VIZ16,2016-09-09 13:00,9,18.7,18.79,18.6,18.6,1762
VIZ16,2016-09-09 13:30,9,18.61,18.72,18.55,18.67,1453
VIZ16,2016-09-09 14:00,9,18.7,18.89,18.65,18.72,2121
VIZ16,2016-09-09 14:30,9,18.75,19.08,18.7,19.05,2675
VIZ16,2016-09-09 15:00,9,19.05,19.19,19,19.07,2200
VIZ16,2016-09-11 17:00,12,19.1,19.25,19.05,19.25,161
VIZ16,2016-09-11 17:30,12,19.29,19.37,19.23,19.35,419
VIZ16,2016-09-11 18:00,12,19.33,19.33,19.18,19.18,10
VIZ16,2016-09-11 18:30,12,19.2,19.2,19.08,19.1,29
VIZ16,2016-09-11 19:00,12,19.08,19.09,19,19,29
VIZ16,2016-09-11 19:30,12,19,19,18.94,19,96
VIZ16,2016-09-11 20:00,12,19.01,19.04,18.99,18.99,11
VIZ16,2016-09-11 20:30,12,19.05,19.15,19.05,19.14,22
VIZ16,2016-09-11 21:00,12,19.15,19.3,19.1,19.2,106
VIZ16,2016-09-11 21:30,12,19.2,19.25,19.2,19.22,43
VIZ16,2016-09-11 22:00,12,19.3,19.3,19.3,19.3,2
VIZ16,2016-09-11 22:30,12,19.33,19.37,19.33,19.37,30
VIZ16,2016-09-11 23:00,12,19.35,19.4,19.33,19.35,39
VIZ16,2016-09-11 23:30,12,19.35,19.35,19.2,19.2,50
VIZ16,2016-09-12 00:00,12,19.15,19.3,19.1,19.25,118
VIZ16,2016-09-12 00:30,12,19.25,19.3,19.2,19.27,41
VIZ16,2016-09-12 01:00,12,19.25,19.36,19.22,19.33,26
VIZ16,2016-09-12 01:30,12,19.3,19.31,19.15,19.25,70
VIZ16,2016-09-12 02:00,12,19.25,19.35,19.15,19.15,104
VIZ16,2016-09-12 02:30,12,19.18,19.25,19.15,19.25,81
VIZ16,2016-09-12 03:00,12,19.26,19.3,19.18,19.2,106
VIZ16,2016-09-12 03:30,12,19.25,19.3,19.2,19.23,82
VIZ16,2016-09-12 04:00,12,19.23,19.23,19.11,19.15,96
VIZ16,2016-09-12 04:30,12,19.2,19.25,19.15,19.23,117
VIZ16,2016-09-12 05:00,12,19.23,19.25,19.2,19.2,10
VIZ16,2016-09-12 05:30,12,19.2,19.2,19.15,19.2,86
VIZ16,2016-09-12 06:00,12,19.2,19.25,19.18,19.2,124
VIZ16,2016-09-12 06:30,12,19.18,19.25,19.1,19.15,217
VIZ16,2016-09-12 07:00,12,19.12,19.18,18.95,19,331
VIZ16,2016-09-12 07:30,12,19,19.1,18.93,19,415
VIZ16,2016-09-12 08:00,12,18.95,19,18.9,18.98,444
VIZ16,2016-09-12 08:30,12,18.95,19.15,18.73,18.86,5284
VIZ16,2016-09-12 09:00,12,18.9,18.9,18.69,18.7,1688
VIZ16,2016-09-12 09:30,12,18.7,18.81,18.6,18.65,1570
VIZ16,2016-09-12 10:00,12,18.63,18.71,18.4,18.55,4713
VIZ16,2016-09-12 10:30,12,18.55,18.65,18.41,18.48,1233
VIZ16,2016-09-12 11:00,12,18.46,18.5,18.37,18.42,1079
VIZ16,2016-09-12 11:30,12,18.43,18.53,18.4,18.47,1204
VIZ16,2016-09-12 12:00,12,18.45,18.6,18.37,18.58,1905
VIZ16,2016-09-12 12:30,12,18.6,18.65,18.45,18.49,2265
VIZ16,2016-09-12 13:00,12,18.5,18.53,18.35,18.4,1085
VIZ16,2016-09-12 13:30,12,18.38,18.45,18.3,18.45,1287
VIZ16,2016-09-12 14:00,12,18.42,18.5,18.4,18.44,1204
VIZ16,2016-09-12 14:30,12,18.43,18.45,18.3,18.43,2658
VIZ16,2016-09-12 15:00,12,18.42,18.48,18.35,18.43,1319
VIZ16,2016-09-12 15:30,13,18.45,18.5,18.42,18.5,88
VIZ16,2016-09-12 16:00,13,18.47,18.47,18.45,18.45,4
VIZ16,2016-09-12 16:30,13,18.46,18.5,18.45,18.45,52
VIZ16,2016-09-12 17:00,13,18.5,18.5,18.46,18.46,31
VIZ16,2016-09-12 17:30,13,18.45,18.45,18.45,18.45,2
VIZ16,2016-09-12 18:00,13,18.45,18.45,18.45,18.45,1
VIZ16,2016-09-12 19:00,13,18.45,18.45,18.41,18.41,26
VIZ16,2016-09-12 19:30,13,18.43,18.47,18.43,18.47,116
VIZ16,2016-09-12 20:30,13,18.45,18.47,18.45,18.47,7
VIZ16,2016-09-12 21:00,13,18.48,18.5,18.45,18.45,34
VIZ16,2016-09-12 21:30,13,18.45,18.46,18.45,18.46,9
VIZ16,2016-09-12 22:30,13,18.49,18.5,18.47,18.5,24
VIZ16,2016-09-12 23:00,13,18.5,18.5,18.46,18.46,76
VIZ16,2016-09-12 23:30,13,18.45,18.46,18.43,18.43,95
VIZ16,2016-09-13 00:00,13,18.45,18.5,18.45,18.5,18
VIZ16,2016-09-13 00:30,13,18.47,18.53,18.47,18.53,55
VIZ16,2016-09-13 01:00,13,18.55,18.58,18.55,18.55,11
VIZ16,2016-09-13 01:30,13,18.55,18.6,18.55,18.57,20
VIZ16,2016-09-13 02:00,13,18.6,18.64,18.58,18.61,24
VIZ16,2016-09-13 02:30,13,18.6,18.66,18.6,18.62,66
VIZ16,2016-09-13 03:00,13,18.62,18.69,18.62,18.65,45
VIZ16,2016-09-13 03:30,13,18.69,18.69,18.66,18.66,4
VIZ16,2016-09-13 04:00,13,18.65,18.67,18.6,18.64,43
VIZ16,2016-09-13 04:30,13,18.63,18.65,18.6,18.65,54
VIZ16,2016-09-13 05:00,13,18.65,18.65,18.64,18.64,25
VIZ16,2016-09-13 05:30,13,18.6,18.6,18.55,18.6,61
VIZ16,2016-09-13 06:00,13,18.6,18.62,18.6,18.6,10
VIZ16,2016-09-13 06:30,13,18.62,18.7,18.62,18.62,208
VIZ16,2016-09-13 07:00,13,18.65,18.65,18.57,18.65,306
VIZ16,2016-09-13 07:30,13,18.63,18.75,18.62,18.7,579
VIZ16,2016-09-13 08:00,13,18.7,18.78,18.65,18.7,256
VIZ16,2016-09-13 08:30,13,18.7,19,18.59,19,2661
VIZ16,2016-09-13 09:00,13,18.96,19.25,18.96,19.19,2773
VIZ16,2016-09-13 09:30,13,19.16,19.25,18.95,19.16,1755
VIZ16,2016-09-13 10:00,13,19.15,19.35,19.1,19.32,1693
VIZ16,2016-09-13 10:30,13,19.3,19.45,19.25,19.38,1842
VIZ16,2016-09-13 11:00,13,19.38,19.4,19.09,19.3,1693
VIZ16,2016-09-13 11:30,13,19.3,19.49,19.2,19.42,909
VIZ16,2016-09-13 12:00,13,19.43,19.5,19.16,19.19,1832
VIZ16,2016-09-13 12:30,13,19.18,19.38,19.07,19.34,1418
VIZ16,2016-09-13 13:00,13,19.35,19.49,19.25,19.49,1709
VIZ16,2016-09-13 13:30,13,19.49,19.5,19.23,19.38,3219
VIZ16,2016-09-13 14:00,13,19.35,19.46,19.2,19.22,2376
VIZ16,2016-09-13 14:30,13,19.2,19.34,19.03,19.28,2733
VIZ16,2016-09-13 15:00,13,19.27,19.32,18.97,18.99,3320
VIZ16,2016-09-13 15:30,14,19,19.02,18.9,19,285
VIZ16,2016-09-13 16:00,14,18.95,18.98,18.92,18.98,11
VIZ16,2016-09-13 16:30,14,18.98,19,18.98,19,21
VIZ16,2016-09-13 17:00,14,18.95,18.97,18.92,18.95,64
VIZ16,2016-09-13 17:30,14,18.95,19,18.95,18.98,36
VIZ16,2016-09-13 18:00,14,18.95,18.97,18.95,18.97,2
VIZ16,2016-09-13 19:00,14,18.95,18.95,18.85,18.88,72
VIZ16,2016-09-13 19:30,14,18.9,18.95,18.9,18.95,11
VIZ16,2016-09-13 20:00,14,18.95,18.95,18.93,18.93,6
VIZ16,2016-09-13 20:30,14,18.9,18.95,18.9,18.95,4
VIZ16,2016-09-13 21:00,14,18.91,18.94,18.85,18.9,68
VIZ16,2016-09-13 21:30,14,18.93,18.93,18.93,18.93,18
VIZ16,2016-09-13 22:00,14,18.9,18.95,18.9,18.93,4
VIZ16,2016-09-13 22:30,14,18.95,18.95,18.94,18.94,2
VIZ16,2016-09-13 23:00,14,18.9,18.97,18.9,18.9,6
VIZ16,2016-09-13 23:30,14,18.96,18.96,18.93,18.93,12
VIZ16,2016-09-14 00:00,14,18.92,18.92,18.92,18.92,5
VIZ16,2016-09-14 01:00,14,18.97,18.97,18.97,18.97,1
VIZ16,2016-09-14 01:30,14,18.9,18.92,18.89,18.89,4
VIZ16,2016-09-14 02:00,14,18.9,19,18.9,18.96,27
VIZ16,2016-09-14 02:30,14,19,19.06,19,19.05,37
VIZ16,2016-09-14 03:00,14,19.05,19.05,18.9,18.95,15
VIZ16,2016-09-14 03:30,14,18.92,18.92,18.82,18.85,14
VIZ16,2016-09-14 04:00,14,18.9,19.02,18.9,19.02,20
VIZ16,2016-09-14 04:30,14,19.04,19.04,18.95,18.97,7
VIZ16,2016-09-14 05:00,14,18.97,18.97,18.95,18.95,3
VIZ16,2016-09-14 05:30,14,18.95,18.95,18.94,18.94,3
VIZ16,2016-09-14 06:00,14,18.95,18.95,18.85,18.85,26
VIZ16,2016-09-14 06:30,14,18.9,18.9,18.85,18.85,54
VIZ16,2016-09-14 07:00,14,18.85,18.93,18.83,18.87,155
VIZ16,2016-09-14 07:30,14,18.88,18.9,18.75,18.85,597
VIZ16,2016-09-14 08:00,14,18.88,19.17,18.88,19.07,505
VIZ16,2016-09-14 08:30,14,19.1,19.3,18.95,19.12,2462
VIZ16,2016-09-14 09:00,14,19.1,19.1,18.8,18.9,1403
VIZ16,2016-09-14 09:30,14,18.9,19.01,18.75,18.93,1487
VIZ16,2016-09-14 10:00,14,18.92,18.99,18.78,18.89,1287
VIZ16,2016-09-14 10:30,14,18.87,18.95,18.83,18.86,585
VIZ16,2016-09-14 11:00,14,18.88,18.9,18.77,18.87,488
VIZ16,2016-09-14 11:30,14,18.87,19.09,18.85,19.04,937
VIZ16,2016-09-14 12:00,14,19.04,19.07,18.93,19.03,675
VIZ16,2016-09-14 12:30,14,19.04,19.33,18.95,19.3,1921
VIZ16,2016-09-14 13:00,14,19.32,19.4,19.21,19.21,1760
VIZ16,2016-09-14 13:30,14,19.25,19.38,19.13,19.16,1561
VIZ16,2016-09-14 14:00,14,19.17,19.43,19.15,19.4,1103
VIZ16,2016-09-14 14:30,14,19.43,19.43,19.17,19.2,1659
VIZ16,2016-09-14 15:00,14,19.2,19.45,19.17,19.42,1288
VIZ16,2016-09-14 15:30,15,19.4,19.44,19.37,19.4,76
VIZ16,2016-09-14 16:00,15,19.37,19.38,19.37,19.38,3
VIZ16,2016-09-14 16:30,15,19.4,19.4,19.35,19.35,2
VIZ16,2016-09-14 17:00,15,19.4,19.42,19.35,19.4,51
VIZ16,2016-09-14 17:30,15,19.4,19.4,19.4,19.4,2
VIZ16,2016-09-14 18:00,15,19.36,19.37,19.35,19.37,4
VIZ16,2016-09-14 18:30,15,19.33,19.33,19.33,19.33,1
VIZ16,2016-09-14 19:00,15,19.3,19.3,19.3,19.3,2
VIZ16,2016-09-14 20:30,15,19.3,19.47,19.3,19.47,27
VIZ16,2016-09-14 21:00,15,19.48,19.5,19.45,19.45,13
VIZ16,2016-09-14 21:30,15,19.45,19.47,19.43,19.47,16
VIZ16,2016-09-14 22:00,15,19.46,19.46,19.46,19.46,1
VIZ16,2016-09-14 22:30,15,19.43,19.43,19.43,19.43,2
VIZ16,2016-09-14 23:00,15,19.42,19.42,19.4,19.41,7
VIZ16,2016-09-14 23:30,15,19.41,19.41,19.4,19.4,2
VIZ16,2016-09-15 00:00,15,19.39,19.4,19.33,19.37,109
VIZ16,2016-09-15 00:30,15,19.34,19.34,19.3,19.3,14
VIZ16,2016-09-15 01:30,15,19.35,19.39,19.35,19.37,12
VIZ16,2016-09-15 02:00,15,19.36,19.4,19.24,19.29,109
VIZ16,2016-09-15 02:30,15,19.3,19.33,19.25,19.25,246
VIZ16,2016-09-15 03:00,15,19.28,19.28,19.22,19.24,124
VIZ16,2016-09-15 03:30,15,19.25,19.25,19.21,19.21,13
VIZ16,2016-09-15 04:00,15,19.23,19.23,19.2,19.2,20
VIZ16,2016-09-15 04:30,15,19.2,19.22,19.11,19.14,70
VIZ16,2016-09-15 05:00,15,19.15,19.17,19.12,19.12,8
VIZ16,2016-09-15 05:30,15,19.1,19.13,19.06,19.1,34
VIZ16,2016-09-15 06:00,15,19.1,19.25,19.09,19.25,77
VIZ16,2016-09-15 06:30,15,19.22,19.22,19.08,19.08,58
VIZ16,2016-09-15 07:00,15,19.08,19.14,19.05,19.14,239
VIZ16,2016-09-15 07:30,15,19.1,19.33,19.1,19.23,378
VIZ16,2016-09-15 08:00,15,19.25,19.44,19.21,19.25,409
VIZ16,2016-09-15 08:30,15,19.25,19.55,19.15,19.35,3404
VIZ16,2016-09-15 09:00,15,19.37,19.4,19.12,19.2,1050
VIZ16,2016-09-15 09:30,15,19.2,19.28,19.05,19.06,1698
VIZ16,2016-09-15 10:00,15,19.05,19.07,18.9,18.9,1269
VIZ16,2016-09-15 10:30,15,18.9,19,18.83,18.98,818
VIZ16,2016-09-15 11:00,15,18.95,19.02,18.9,19,443
VIZ16,2016-09-15 11:30,15,18.95,19.18,18.95,18.98,1471
VIZ16,2016-09-15 12:00,15,18.95,18.97,18.82,18.93,1469
VIZ16,2016-09-15 12:30,15,18.9,18.92,18.8,18.85,367
VIZ16,2016-09-15 13:00,15,18.8,18.87,18.77,18.87,465
VIZ16,2016-09-15 13:30,15,18.85,18.91,18.82,18.86,631
VIZ16,2016-09-15 14:00,15,18.85,18.99,18.8,18.95,1389
VIZ16,2016-09-15 14:30,15,18.9,19,18.88,18.92,1260
VIZ16,2016-09-15 15:00,15,18.9,19.1,18.85,19.07,2893
VIZ16,2016-09-15 15:30,16,19.05,19.1,19.03,19.1,231
VIZ16,2016-09-15 16:00,16,19.04,19.04,19,19.02,10
VIZ16,2016-09-15 16:30,16,19.02,19.02,19.02,19.02,21
VIZ16,2016-09-15 17:00,16,19.01,19.1,19.01,19.08,69
VIZ16,2016-09-15 17:30,16,19.07,19.07,19.06,19.06,30
VIZ16,2016-09-15 18:00,16,19.05,19.07,19.03,19.07,12
VIZ16,2016-09-15 18:30,16,19.05,19.1,19.05,19.05,6
VIZ16,2016-09-15 19:00,16,19.1,19.1,19.1,19.1,2
VIZ16,2016-09-15 19:30,16,19.05,19.07,19.05,19.06,7
VIZ16,2016-09-15 23:00,16,19.1,19.1,19.1,19.1,6
VIZ16,2016-09-15 23:30,16,19.1,19.1,19.1,19.1,8
VIZ16,2016-09-16 01:00,16,19.1,19.14,19.08,19.1,90
VIZ16,2016-09-16 01:30,16,19.1,19.14,19.09,19.1,101
VIZ16,2016-09-16 02:00,16,19.09,19.1,19.05,19.05,37
VIZ16,2016-09-16 02:30,16,19.05,19.1,19.05,19.07,20
VIZ16,2016-09-16 03:00,16,19.07,19.1,19.07,19.1,14
VIZ16,2016-09-16 03:30,16,19.15,19.2,19.15,19.19,46
VIZ16,2016-09-16 04:00,16,19.17,19.17,19.1,19.1,31
VIZ16,2016-09-16 04:30,16,19.07,19.11,19.05,19.11,20
VIZ16,2016-09-16 05:00,16,19.15,19.25,19.13,19.25,180
VIZ16,2016-09-16 05:30,16,19.25,19.25,19.2,19.25,64
VIZ16,2016-09-16 06:00,16,19.2,19.26,19.2,19.26,19
VIZ16,2016-09-16 06:30,16,19.23,19.32,19.23,19.29,382
VIZ16,2016-09-16 07:00,16,19.28,19.28,19.13,19.18,312
VIZ16,2016-09-16 07:30,16,19.2,19.2,19.13,19.13,228
VIZ16,2016-09-16 08:00,16,19.1,19.25,19.08,19.22,333
VIZ16,2016-09-16 08:30,16,19.2,19.35,19.18,19.25,1677
VIZ16,2016-09-16 09:00,16,19.2,19.4,19.2,19.25,872
VIZ16,2016-09-16 09:30,16,19.25,19.3,18.99,19.08,847
VIZ16,2016-09-16 10:00,16,19.07,19.15,19.04,19.13,520
VIZ16,2016-09-16 10:30,16,19.1,19.12,18.97,18.98,533
VIZ16,2016-09-16 11:00,16,18.97,19,18.83,18.88,1133
VIZ16,2016-09-16 11:30,16,18.88,19.05,18.83,19,639
VIZ16,2016-09-16 12:00,16,19,19.05,18.92,19.03,575
VIZ16,2016-09-16 12:30,16,19.03,19.25,19,19.15,777
VIZ16,2016-09-16 13:00,16,19.15,19.25,19.04,19.05,669
VIZ16,2016-09-16 13:30,16,19.03,19.05,18.93,19.02,653
VIZ16,2016-09-16 14:00,16,19.05,19.05,18.89,18.94,690
VIZ16,2016-09-16 14:30,16,18.9,18.91,18.77,18.84,1275
VIZ16,2016-09-16 15:00,16,18.85,18.85,18.7,18.7,991
VIZ16,2016-09-18 17:00,19,18.7,18.7,18.6,18.6,14
VIZ16,2016-09-18 18:30,19,18.6,18.6,18.49,18.6,132
VIZ16,2016-09-18 19:00,19,18.55,18.55,18.55,18.55,1
VIZ16,2016-09-18 19:30,19,18.55,18.55,18.55,18.55,1
VIZ16,2016-09-18 20:30,19,18.6,18.6,18.55,18.58,20
VIZ16,2016-09-18 21:00,19,18.55,18.55,18.55,18.55,1
VIZ16,2016-09-18 21:30,19,18.55,18.58,18.55,18.58,2
VIZ16,2016-09-18 22:00,19,18.57,18.57,18.57,18.57,20
VIZ16,2016-09-18 22:30,19,18.56,18.56,18.56,18.56,2
VIZ16,2016-09-18 23:00,19,18.56,18.6,18.56,18.58,13
VIZ16,2016-09-18 23:30,19,18.54,18.55,18.53,18.53,31
VIZ16,2016-09-19 00:00,19,18.53,18.53,18.53,18.53,6
VIZ16,2016-09-19 01:00,19,18.52,18.55,18.5,18.54,54
VIZ16,2016-09-19 01:30,19,18.55,18.55,18.52,18.52,24
VIZ16,2016-09-19 02:00,19,18.5,18.52,18.45,18.46,78
VIZ16,2016-09-19 02:30,19,18.49,18.49,18.37,18.37,24
VIZ16,2016-09-19 03:00,19,18.45,18.49,18.45,18.45,20
VIZ16,2016-09-19 03:30,19,18.43,18.44,18.42,18.43,13
VIZ16,2016-09-19 04:00,19,18.43,18.46,18.39,18.39,37
VIZ16,2016-09-19 04:30,19,18.4,18.45,18.4,18.43,21
VIZ16,2016-09-19 05:30,19,18.45,18.56,18.45,18.54,436
VIZ16,2016-09-19 06:00,19,18.55,18.58,18.5,18.5,42
VIZ16,2016-09-19 06:30,19,18.5,18.5,18.48,18.48,7
VIZ16,2016-09-19 07:00,19,18.47,18.53,18.45,18.49,126
VIZ16,2016-09-19 07:30,19,18.49,18.6,18.48,18.58,140
VIZ16,2016-09-19 08:00,19,18.58,18.63,18.54,18.57,285
VIZ16,2016-09-19 08:30,19,18.55,18.55,18.25,18.28,1409
VIZ16,2016-09-19 09:00,19,18.3,18.35,18.24,18.34,713
VIZ16,2016-09-19 09:30,19,18.35,18.45,18.3,18.39,519
VIZ16,2016-09-19 10:00,19,18.39,18.6,18.3,18.6,2506
VIZ16,2016-09-19 10:30,19,18.58,18.6,18.47,18.5,2467
VIZ16,2016-09-19 11:00,19,18.48,18.72,18.45,18.63,1901
VIZ16,2016-09-19 11:30,19,18.62,18.75,18.6,18.72,711
VIZ16,2016-09-19 12:00,19,18.73,18.78,18.65,18.7,607
VIZ16,2016-09-19 12:30,19,18.7,18.87,18.65,18.68,1071
VIZ16,2016-09-19 13:00,19,18.7,18.7,18.63,18.67,916
VIZ16,2016-09-19 13:30,19,18.7,18.7,18.5,18.51,3526
VIZ16,2016-09-19 14:00,19,18.51,18.62,18.5,18.6,1254
VIZ16,2016-09-19 14:30,19,18.6,18.68,18.52,18.66,2133
VIZ16,2016-09-19 15:00,19,18.62,18.63,18.52,18.55,1981
VIZ16,2016-09-19 15:30,20,18.52,18.55,18.5,18.5,73
VIZ16,2016-09-19 16:30,20,18.55,18.55,18.55,18.55,2
VIZ16,2016-09-19 17:00,20,18.55,18.56,18.54,18.55,12
VIZ16,2016-09-19 17:30,20,18.56,18.56,18.56,18.56,1
VIZ16,2016-09-19 18:00,20,18.52,18.55,18.52,18.55,4
VIZ16,2016-09-19 18:30,20,18.51,18.55,18.51,18.55,3
VIZ16,2016-09-19 19:00,20,18.55,18.55,18.55,18.55,5
VIZ16,2016-09-19 19:30,20,18.5,18.51,18.5,18.51,3
VIZ16,2016-09-19 20:00,20,18.55,18.55,18.49,18.5,71
VIZ16,2016-09-19 20:30,20,18.45,18.45,18.4,18.45,57
VIZ16,2016-09-19 21:00,20,18.44,18.44,18.44,18.44,1
VIZ16,2016-09-19 23:00,20,18.45,18.45,18.45,18.45,22
VIZ16,2016-09-19 23:30,20,18.49,18.49,18.45,18.45,3
VIZ16,2016-09-20 00:00,20,18.45,18.45,18.45,18.45,3
VIZ16,2016-09-20 00:30,20,18.45,18.45,18.45,18.45,3
VIZ16,2016-09-20 01:00,20,18.4,18.42,18.4,18.4,3
VIZ16,2016-09-20 01:30,20,18.4,18.4,18.4,18.4,2
VIZ16,2016-09-20 02:00,20,18.4,18.45,18.4,18.45,61
VIZ16,2016-09-20 02:30,20,18.45,18.45,18.36,18.38,21
VIZ16,2016-09-20 03:00,20,18.4,18.43,18.4,18.42,37
VIZ16,2016-09-20 03:30,20,18.45,18.49,18.43,18.45,74
VIZ16,2016-09-20 04:00,20,18.45,18.45,18.4,18.45,10
VIZ16,2016-09-20 04:30,20,18.43,18.45,18.35,18.4,36
VIZ16,2016-09-20 05:00,20,18.38,18.4,18.34,18.4,66
VIZ16,2016-09-20 05:30,20,18.4,18.42,18.35,18.42,135
VIZ16,2016-09-20 06:00,20,18.4,18.4,18.39,18.4,49
VIZ16,2016-09-20 06:30,20,18.4,18.47,18.38,18.45,68
VIZ16,2016-09-20 07:00,20,18.45,18.48,18.4,18.42,33
VIZ16,2016-09-20 07:30,20,18.45,18.47,18.4,18.45,279
VIZ16,2016-09-20 08:00,20,18.47,18.5,18.43,18.45,685
VIZ16,2016-09-20 08:30,20,18.45,18.6,18.45,18.55,1760
VIZ16,2016-09-20 09:00,20,18.55,18.62,18.5,18.54,1095
VIZ16,2016-09-20 09:30,20,18.55,18.68,18.52,18.62,2052
VIZ16,2016-09-20 10:00,20,18.65,18.65,18.55,18.62,1008
VIZ16,2016-09-20 10:30,20,18.63,18.68,18.55,18.64,773
VIZ16,2016-09-20 11:00,20,18.65,18.7,18.6,18.63,608
VIZ16,2016-09-20 11:30,20,18.61,18.7,18.6,18.68,1640
VIZ16,2016-09-20 12:00,20,18.69,18.74,18.6,18.65,666
VIZ16,2016-09-20 12:30,20,18.65,18.69,18.6,18.65,633
VIZ16,2016-09-20 13:00,20,18.6,18.7,18.6,18.65,537
VIZ16,2016-09-20 13:30,20,18.65,18.7,18.6,18.69,875
VIZ16,2016-09-20 14:00,20,18.65,18.69,18.52,18.6,1192
VIZ16,2016-09-20 14:30,20,18.58,18.65,18.5,18.6,2445
VIZ16,2016-09-20 15:00,20,18.58,18.75,18.55,18.74,1561
VIZ16,2016-09-20 15:30,21,18.73,18.75,18.7,18.75,79
VIZ16,2016-09-20 16:00,21,18.71,18.73,18.68,18.69,49
VIZ16,2016-09-20 17:00,21,18.65,18.73,18.65,18.67,110
VIZ16,2016-09-20 17:30,21,18.68,18.68,18.65,18.67,14
VIZ16,2016-09-20 18:00,21,18.65,18.65,18.65,18.65,5
VIZ16,2016-09-20 19:00,21,18.7,18.7,18.7,18.7,4
VIZ16,2016-09-20 19:30,21,18.7,18.7,18.68,18.7,11
VIZ16,2016-09-20 20:00,21,18.7,18.73,18.7,18.72,10
VIZ16,2016-09-20 20:30,21,18.7,18.75,18.7,18.72,18
VIZ16,2016-09-20 21:00,21,18.75,18.8,18.75,18.75,131
VIZ16,2016-09-20 22:00,21,18.75,18.75,18.75,18.75,9
VIZ16,2016-09-20 22:30,21,18.7,18.75,18.63,18.63,25
VIZ16,2016-09-20 23:00,21,18.68,18.8,18.65,18.72,90
VIZ16,2016-09-20 23:30,21,18.7,18.7,18.6,18.6,89
VIZ16,2016-09-21 00:00,21,18.57,18.58,18.5,18.55,101
VIZ16,2016-09-21 00:30,21,18.6,18.62,18.59,18.6,52
VIZ16,2016-09-21 01:00,21,18.55,18.55,18.5,18.55,24
VIZ16,2016-09-21 01:30,21,18.55,18.55,18.51,18.51,26
VIZ16,2016-09-21 02:00,21,18.5,18.52,18.43,18.45,72
VIZ16,2016-09-21 02:30,21,18.48,18.54,18.45,18.54,35
VIZ16,2016-09-21 03:00,21,18.55,18.7,18.52,18.62,329
VIZ16,2016-09-21 03:30,21,18.61,18.62,18.57,18.6,49
VIZ16,2016-09-21 04:00,21,18.6,18.6,18.6,18.6,12
VIZ16,2016-09-21 04:30,21,18.6,18.6,18.55,18.55,60
VIZ16,2016-09-21 05:00,21,18.55,18.55,18.47,18.47,88
VIZ16,2016-09-21 05:30,21,18.5,18.52,18.4,18.42,232
VIZ16,2016-09-21 06:00,21,18.45,18.45,18.44,18.45,37
VIZ16,2016-09-21 06:30,21,18.47,18.54,18.47,18.51,56
VIZ16,2016-09-21 07:00,21,18.51,18.53,18.5,18.5,82
VIZ16,2016-09-21 07:30,21,18.5,18.65,18.5,18.63,597
VIZ16,2016-09-21 08:00,21,18.63,18.67,18.48,18.5,1199
VIZ16,2016-09-21 08:30,21,18.46,18.48,18.28,18.37,3106
VIZ16,2016-09-21 09:00,21,18.35,18.4,18.28,18.3,1626
VIZ16,2016-09-21 09:30,21,18.28,18.5,18.28,18.47,1006
VIZ16,2016-09-21 10:00,21,18.47,18.55,18.38,18.47,2025
VIZ16,2016-09-21 10:30,21,18.49,18.59,18.45,18.57,807
VIZ16,2016-09-21 11:00,21,18.56,18.7,18.52,18.65,949
VIZ16,2016-09-21 11:30,21,18.65,18.75,18.55,18.59,1267
VIZ16,2016-09-21 12:00,21,18.55,18.65,18.53,18.62,657
VIZ16,2016-09-21 12:30,21,18.61,18.61,18.5,18.54,745
VIZ16,2016-09-21 13:00,21,18.54,18.55,18.23,18.33,3865
VIZ16,2016-09-21 13:30,21,18.33,18.36,18.03,18.05,4118
VIZ16,2016-09-21 14:00,21,18.04,18.12,17.93,18.05,2496
VIZ16,2016-09-21 14:30,21,18.01,18.05,17.9,17.95,2693
VIZ16,2016-09-21 15:00,21,17.95,18.15,17.9,18.15,2492
VIZ16,2016-09-21 15:30,22,18.1,18.1,18,18,114
VIZ16,2016-09-21 16:00,22,18,18.04,18,18.02,133
VIZ16,2016-09-21 16:30,22,18.05,18.05,18.05,18.05,9
VIZ16,2016-09-21 17:30,22,18.02,18.02,18.02,18.02,7
VIZ16,2016-09-21 18:30,22,18.05,18.05,18.05,18.05,10
VIZ16,2016-09-21 19:30,22,18.03,18.03,18.03,18.03,1
VIZ16,2016-09-21 21:00,22,18,18,18,18,1
VIZ16,2016-09-21 21:30,22,18.03,18.03,18,18,2
VIZ16,2016-09-21 22:00,22,18.01,18.01,18.01,18.01,2
VIZ16,2016-09-21 22:30,22,18,18,17.97,18,12
VIZ16,2016-09-21 23:00,22,17.97,18,17.97,18,3
VIZ16,2016-09-22 01:00,22,18.05,18.05,18.05,18.05,2
VIZ16,2016-09-22 01:30,22,18,18.01,17.97,17.98,104
VIZ16,2016-09-22 02:00,22,17.97,18,17.92,17.95,161
VIZ16,2016-09-22 02:30,22,17.95,17.98,17.94,17.95,38
VIZ16,2016-09-22 03:00,22,17.93,17.95,17.93,17.95,24
VIZ16,2016-09-22 03:30,22,17.94,17.94,17.92,17.92,2
VIZ16,2016-09-22 04:00,22,17.94,17.94,17.82,17.82,182
VIZ16,2016-09-22 04:30,22,17.83,17.85,17.8,17.85,18
VIZ16,2016-09-22 05:00,22,17.83,17.83,17.75,17.78,235
VIZ16,2016-09-22 05:30,22,17.8,17.8,17.74,17.75,68
VIZ16,2016-09-22 06:00,22,17.75,17.78,17.73,17.75,127
VIZ16,2016-09-22 06:30,22,17.72,17.75,17.7,17.72,82
VIZ16,2016-09-22 07:00,22,17.72,17.75,17.7,17.75,361
VIZ16,2016-09-22 07:30,22,17.72,17.72,17.6,17.62,447
VIZ16,2016-09-22 08:00,22,17.65,17.69,17.65,17.69,109
VIZ16,2016-09-22 08:30,22,17.67,17.7,17.6,17.65,2698
VIZ16,2016-09-22 09:00,22,17.6,17.77,17.6,17.64,1391
VIZ16,2016-09-22 09:30,22,17.64,17.75,17.6,17.67,1356
VIZ16,2016-09-22 10:00,22,17.7,17.75,17.65,17.72,923
VIZ16,2016-09-22 10:30,22,17.73,17.73,17.6,17.65,1233
VIZ16,2016-09-22 11:00,22,17.65,17.72,17.6,17.68,615
VIZ16,2016-09-22 11:30,22,17.65,17.69,17.55,17.63,947
VIZ16,2016-09-22 12:00,22,17.63,17.63,17.55,17.6,691
VIZ16,2016-09-22 12:30,22,17.62,17.7,17.55,17.65,1101
VIZ16,2016-09-22 13:00,22,17.65,17.78,17.6,17.7,1652
VIZ16,2016-09-22 13:30,22,17.69,17.69,17.6,17.6,810
VIZ16,2016-09-22 14:00,22,17.64,17.65,17.59,17.62,782
VIZ16,2016-09-22 14:30,22,17.63,17.65,17.6,17.63,1565
VIZ16,2016-09-22 15:00,22,17.63,17.72,17.6,17.6,1225
VIZ16,2016-09-22 15:30,23,17.63,17.63,17.55,17.6,177
VIZ16,2016-09-22 16:00,23,17.57,17.6,17.57,17.59,52
VIZ16,2016-09-22 17:00,23,17.55,17.57,17.55,17.55,81
VIZ16,2016-09-22 17:30,23,17.53,17.55,17.53,17.55,19
VIZ16,2016-09-22 18:00,23,17.55,17.55,17.55,17.55,9
VIZ16,2016-09-22 18:30,23,17.55,17.58,17.55,17.58,57
VIZ16,2016-09-22 19:00,23,17.57,17.6,17.55,17.55,6
VIZ16,2016-09-22 19:30,23,17.55,17.57,17.53,17.57,29
VIZ16,2016-09-22 20:00,23,17.57,17.57,17.55,17.55,12
VIZ16,2016-09-22 20:30,23,17.55,17.55,17.55,17.55,16
VIZ16,2016-09-22 21:00,23,17.52,17.55,17.52,17.55,11
VIZ16,2016-09-22 21:30,23,17.55,17.55,17.55,17.55,1
VIZ16,2016-09-22 22:30,23,17.55,17.55,17.55,17.55,6
VIZ16,2016-09-23 00:30,23,17.55,17.57,17.55,17.57,23
VIZ16,2016-09-23 01:00,23,17.55,17.55,17.55,17.55,11
VIZ16,2016-09-23 01:30,23,17.55,17.55,17.55,17.55,20
VIZ16,2016-09-23 02:00,23,17.55,17.6,17.55,17.6,34
VIZ16,2016-09-23 02:30,23,17.65,17.65,17.63,17.64,31
VIZ16,2016-09-23 03:00,23,17.65,17.66,17.63,17.66,20
VIZ16,2016-09-23 03:30,23,17.66,17.66,17.64,17.65,16
VIZ16,2016-09-23 04:00,23,17.63,17.64,17.6,17.6,43
VIZ16,2016-09-23 04:30,23,17.6,17.62,17.57,17.62,23
VIZ16,2016-09-23 05:00,23,17.64,17.64,17.6,17.6,4
VIZ16,2016-09-23 05:30,23,17.65,17.65,17.64,17.65,10
VIZ16,2016-09-23 06:00,23,17.65,17.68,17.65,17.65,15
VIZ16,2016-09-23 06:30,23,17.65,17.65,17.6,17.6,39
VIZ16,2016-09-23 07:00,23,17.6,17.62,17.5,17.58,393
VIZ16,2016-09-23 07:30,23,17.58,17.58,17.53,17.55,86
VIZ16,2016-09-23 08:00,23,17.53,17.65,17.5,17.65,237
VIZ16,2016-09-23 08:30,23,17.65,17.7,17.55,17.58,1374
VIZ16,2016-09-23 09:00,23,17.59,17.65,17.5,17.55,2368
VIZ16,2016-09-23 09:30,23,17.55,17.61,17.5,17.6,1353
VIZ16,2016-09-23 10:00,23,17.55,17.6,17.45,17.54,2090
VIZ16,2016-09-23 10:30,23,17.54,17.55,17.45,17.55,1119
VIZ16,2016-09-23 11:00,23,17.5,17.55,17.45,17.45,484
VIZ16,2016-09-23 11:30,23,17.5,17.5,17.4,17.44,640
VIZ16,2016-09-23 12:00,23,17.4,17.55,17.4,17.5,2127
VIZ16,2016-09-23 12:30,23,17.5,17.63,17.5,17.61,1648
VIZ16,2016-09-23 13:00,23,17.63,17.65,17.5,17.53,904
VIZ16,2016-09-23 13:30,23,17.52,17.55,17.45,17.5,1420
VIZ16,2016-09-23 14:00,23,17.5,17.55,17.45,17.45,861
VIZ16,2016-09-23 14:30,23,17.47,17.6,17.45,17.58,1857
VIZ16,2016-09-23 15:00,23,17.55,17.78,17.55,17.73,3256
VIZ16,2016-09-25 17:00,26,17.75,17.75,17.61,17.62,45
VIZ16,2016-09-25 17:30,26,17.64,17.64,17.63,17.63,5
VIZ16,2016-09-25 18:00,26,17.65,17.65,17.65,17.65,1
VIZ16,2016-09-25 18:30,26,17.65,17.73,17.65,17.73,10
VIZ16,2016-09-25 19:00,26,17.73,17.73,17.68,17.68,23
VIZ16,2016-09-25 20:00,26,17.7,17.72,17.7,17.72,5
VIZ16,2016-09-25 20:30,26,17.75,17.84,17.75,17.79,9
VIZ16,2016-09-25 21:00,26,17.8,17.8,17.77,17.78,12
VIZ16,2016-09-25 21:30,26,17.8,17.85,17.8,17.8,8
VIZ16,2016-09-25 22:00,26,17.8,17.8,17.79,17.79,4
VIZ16,2016-09-25 22:30,26,17.77,17.77,17.73,17.73,11
VIZ16,2016-09-25 23:00,26,17.8,17.8,17.8,17.8,19
VIZ16,2016-09-25 23:30,26,17.8,17.81,17.79,17.81,50
VIZ16,2016-09-26 00:30,26,17.82,17.85,17.82,17.82,56
VIZ16,2016-09-26 01:00,26,17.82,17.85,17.8,17.82,28
VIZ16,2016-09-26 01:30,26,17.83,17.85,17.8,17.8,33
VIZ16,2016-09-26 02:00,26,17.8,17.95,17.8,17.95,95
VIZ16,2016-09-26 02:30,26,17.95,18.12,17.93,18.04,195
VIZ16,2016-09-26 03:00,26,18.03,18.11,17.98,18.03,474
VIZ16,2016-09-26 03:30,26,18.03,18.05,17.99,18.02,157
VIZ16,2016-09-26 04:00,26,18.02,18.02,17.95,17.98,100
VIZ16,2016-09-26 04:30,26,18,18.05,18,18.05,34
VIZ16,2016-09-26 05:00,26,18.01,18.02,17.95,17.95,45
VIZ16,2016-09-26 05:30,26,17.95,17.98,17.95,17.97,13
VIZ16,2016-09-26 06:00,26,17.98,18,17.95,17.95,17
VIZ16,2016-09-26 06:30,26,17.95,17.98,17.93,17.98,93
VIZ16,2016-09-26 07:00,26,17.95,17.97,17.92,17.92,25
VIZ16,2016-09-26 07:30,26,17.95,18.05,17.95,18.02,222
VIZ16,2016-09-26 08:00,26,18,18.07,18,18.02,94
VIZ16,2016-09-26 08:30,26,18.05,18.3,18.01,18.17,2308
VIZ16,2016-09-26 09:00,26,18.15,18.19,18,18.13,1502
VIZ16,2016-09-26 09:30,26,18.11,18.11,17.95,18.04,1280
VIZ16,2016-09-26 10:00,26,18.04,18.13,18,18.1,1100
VIZ16,2016-09-26 10:30,26,18.1,18.2,18.05,18.1,1156
VIZ16,2016-09-26 11:00,26,18.09,18.12,18.02,18.02,562
VIZ16,2016-09-26 11:30,26,18.03,18.05,17.91,17.98,1034
VIZ16,2016-09-26 12:00,26,17.98,18.11,17.97,18.11,917
VIZ16,2016-09-26 12:30,26,18.14,18.2,18.05,18.09,1090
VIZ16,2016-09-26 13:00,26,18.07,18.09,18.03,18.04,382
VIZ16,2016-09-26 13:30,26,18.05,18.12,18.03,18.07,978
VIZ16,2016-09-26 14:00,26,18.07,18.1,17.95,17.98,1358
VIZ16,2016-09-26 14:30,26,17.98,18.03,17.9,18,1343
VIZ16,2016-09-26 15:00,26,17.99,18,17.9,17.91,1546
VIZ16,2016-09-26 15:30,27,17.9,17.9,17.85,17.9,268
VIZ16,2016-09-26 16:00,27,17.9,17.9,17.87,17.87,3
VIZ16,2016-09-26 16:30,27,17.87,17.87,17.87,17.87,1
VIZ16,2016-09-26 17:00,27,17.86,17.88,17.86,17.88,2
VIZ16,2016-09-26 17:30,27,17.88,17.88,17.86,17.86,5
VIZ16,2016-09-26 18:00,27,17.87,17.87,17.87,17.87,1
VIZ16,2016-09-26 18:30,27,17.89,17.89,17.89,17.89,3
VIZ16,2016-09-26 19:00,27,17.9,18.04,17.9,18.01,148
VIZ16,2016-09-26 19:30,27,18.02,18.04,17.99,18.04,76
VIZ16,2016-09-26 20:00,27,18,18.01,17.82,17.88,46
VIZ16,2016-09-26 20:30,27,17.8,17.88,17.68,17.7,212
VIZ16,2016-09-26 21:00,27,17.7,17.75,17.65,17.68,243
VIZ16,2016-09-26 21:30,27,17.65,17.67,17.61,17.65,55
VIZ16,2016-09-26 22:00,27,17.65,17.65,17.63,17.65,31
VIZ16,2016-09-26 22:30,27,17.6,17.6,17.58,17.6,31
VIZ16,2016-09-26 23:00,27,17.6,17.6,17.58,17.58,5
VIZ16,2016-09-26 23:30,27,17.6,17.6,17.6,17.6,1
VIZ16,2016-09-27 00:00,27,17.57,17.6,17.54,17.6,79
VIZ16,2016-09-27 00:30,27,17.6,17.6,17.6,17.6,7
VIZ16,2016-09-27 01:00,27,17.6,17.6,17.6,17.6,1
VIZ16,2016-09-27 02:00,27,17.6,17.65,17.57,17.65,107
VIZ16,2016-09-27 02:30,27,17.65,17.73,17.65,17.7,38
VIZ16,2016-09-27 03:00,27,17.68,17.7,17.68,17.7,9
VIZ16,2016-09-27 03:30,27,17.7,17.82,17.7,17.82,86
VIZ16,2016-09-27 04:00,27,17.82,17.95,17.82,17.9,128
VIZ16,2016-09-27 04:30,27,17.9,17.95,17.83,17.9,122
VIZ16,2016-09-27 05:00,27,17.85,17.9,17.84,17.84,29
VIZ16,2016-09-27 05:30,27,17.83,17.83,17.8,17.8,7
VIZ16,2016-09-27 06:00,27,17.77,17.8,17.77,17.8,20
VIZ16,2016-09-27 06:30,27,17.83,17.85,17.83,17.85,23
VIZ16,2016-09-27 07:00,27,17.83,17.92,17.83,17.9,86
VIZ16,2016-09-27 07:30,27,17.9,17.98,17.9,17.95,135
VIZ16,2016-09-27 08:00,27,17.95,18.13,17.95,18.05,430
VIZ16,2016-09-27 08:30,27,18.05,18.12,17.67,17.7,2225
VIZ16,2016-09-27 09:00,27,17.7,17.7,17.58,17.63,1278
VIZ16,2016-09-27 09:30,27,17.63,17.76,17.62,17.69,1776
VIZ16,2016-09-27 10:00,27,17.67,17.7,17.62,17.62,909
VIZ16,2016-09-27 10:30,27,17.62,17.63,17.52,17.55,914
VIZ16,2016-09-27 11:00,27,17.5,17.55,17.4,17.45,2296
VIZ16,2016-09-27 11:30,27,17.45,17.48,17.4,17.42,953
VIZ16,2016-09-27 12:00,27,17.42,17.46,17.38,17.4,1291
VIZ16,2016-09-27 12:30,27,17.39,17.5,17.35,17.45,1303
VIZ16,2016-09-27 13:00,27,17.43,17.45,17.35,17.42,1108
VIZ16,2016-09-27 13:30,27,17.45,17.45,17.39,17.4,1034
VIZ16,2016-09-27 14:00,27,17.43,17.52,17.39,17.49,1296
VIZ16,2016-09-27 14:30,27,17.5,17.55,17.35,17.42,2742
VIZ16,2016-09-27 15:00,27,17.42,17.49,17.35,17.49,1490
VIZ16,2016-09-27 15:30,28,17.45,17.48,17.4,17.4,143
VIZ16,2016-09-27 16:00,28,17.45,17.47,17.45,17.47,6
VIZ16,2016-09-27 16:30,28,17.45,17.45,17.45,17.45,24
VIZ16,2016-09-27 17:30,28,17.48,17.48,17.48,17.48,10
VIZ16,2016-09-27 18:00,28,17.48,17.52,17.48,17.5,48
VIZ16,2016-09-27 18:30,28,17.5,17.5,17.49,17.49,11
VIZ16,2016-09-27 19:00,28,17.5,17.53,17.5,17.53,9
VIZ16,2016-09-27 19:30,28,17.5,17.55,17.5,17.55,12
VIZ16,2016-09-27 20:00,28,17.55,17.62,17.55,17.6,102
VIZ16,2016-09-27 20:30,28,17.55,17.55,17.55,17.55,1
VIZ16,2016-09-27 21:00,28,17.55,17.59,17.55,17.59,6
VIZ16,2016-09-27 21:30,28,17.59,17.59,17.57,17.57,14
VIZ16,2016-09-27 22:30,28,17.59,17.6,17.58,17.6,7
VIZ16,2016-09-27 23:00,28,17.6,17.6,17.58,17.58,10
VIZ16,2016-09-27 23:30,28,17.58,17.58,17.58,17.58,10
VIZ16,2016-09-28 00:00,28,17.57,17.57,17.57,17.57,4
VIZ16,2016-09-28 00:30,28,17.55,17.55,17.55,17.55,4
VIZ16,2016-09-28 01:30,28,17.5,17.5,17.45,17.45,26
VIZ16,2016-09-28 02:00,28,17.45,17.45,17.35,17.35,133
VIZ16,2016-09-28 02:30,28,17.35,17.35,17.28,17.3,419
VIZ16,2016-09-28 03:00,28,17.3,17.3,17.29,17.3,41
VIZ16,2016-09-28 03:30,28,17.3,17.35,17.3,17.35,14
VIZ16,2016-09-28 04:00,28,17.35,17.57,17.3,17.55,207
VIZ16,2016-09-28 04:30,28,17.55,17.55,17.5,17.5,9
VIZ16,2016-09-28 05:00,28,17.5,17.5,17.48,17.5,28
VIZ16,2016-09-28 05:30,28,17.48,17.48,17.44,17.45,31
VIZ16,2016-09-28 06:00,28,17.45,17.46,17.43,17.45,20
VIZ16,2016-09-28 06:30,28,17.45,17.49,17.4,17.45,70
VIZ16,2016-09-28 07:00,28,17.46,17.46,17.4,17.42,309
VIZ16,2016-09-28 07:30,28,17.4,17.45,17.4,17.45,181
VIZ16,2016-09-28 08:00,28,17.43,17.44,17.3,17.33,528
VIZ16,2016-09-28 08:30,28,17.35,17.5,17.25,17.45,3399
VIZ16,2016-09-28 09:00,28,17.4,17.58,17.4,17.53,2567
VIZ16,2016-09-28 09:30,28,17.54,17.69,17.5,17.66,2806
VIZ16,2016-09-28 10:00,28,17.68,17.77,17.59,17.6,1263
VIZ16,2016-09-28 10:30,28,17.62,17.7,17.52,17.52,592
VIZ16,2016-09-28 11:00,28,17.5,17.58,17.47,17.48,545
VIZ16,2016-09-28 11:30,28,17.48,17.53,17.43,17.49,520
VIZ16,2016-09-28 12:00,28,17.5,17.6,17.46,17.46,422
VIZ16,2016-09-28 12:30,28,17.47,17.47,17.42,17.44,388
VIZ16,2016-09-28 13:00,28,17.45,17.49,17.27,17.32,1387
VIZ16,2016-09-28 13:30,28,17.3,17.35,17.2,17.25,1318
VIZ16,2016-09-28 14:00,28,17.28,17.35,17.25,17.25,1550
VIZ16,2016-09-28 14:30,28,17.27,17.33,17.24,17.26,2066
VIZ16,2016-09-28 15:00,28,17.27,17.35,17.25,17.3,2332
VIZ16,2016-09-28 15:30,29,17.3,17.32,17.28,17.3,314
VIZ16,2016-09-28 16:00,29,17.31,17.31,17.31,17.31,3
VIZ16,2016-09-28 16:30,29,17.32,17.32,17.32,17.32,4
VIZ16,2016-09-28 18:00,29,17.33,17.33,17.32,17.32,3
VIZ16,2016-09-28 19:00,29,17.31,17.35,17.31,17.31,19
VIZ16,2016-09-28 19:30,29,17.3,17.32,17.3,17.32,30
VIZ16,2016-09-28 20:00,29,17.32,17.32,17.32,17.32,1
VIZ16,2016-09-28 20:30,29,17.34,17.34,17.3,17.3,22
VIZ16,2016-09-28 21:00,29,17.3,17.32,17.3,17.32,5
VIZ16,2016-09-28 21:30,29,17.3,17.32,17.3,17.31,31
VIZ16,2016-09-28 22:30,29,17.3,17.3,17.3,17.3,5
VIZ16,2016-09-28 23:00,29,17.29,17.3,17.29,17.3,4
VIZ16,2016-09-28 23:30,29,17.3,17.3,17.3,17.3,1
VIZ16,2016-09-29 00:00,29,17.32,17.32,17.3,17.3,8
VIZ16,2016-09-29 00:30,29,17.3,17.3,17.29,17.3,10
VIZ16,2016-09-29 01:00,29,17.3,17.3,17.3,17.3,9
VIZ16,2016-09-29 01:30,29,17.3,17.32,17.28,17.31,61
VIZ16,2016-09-29 02:00,29,17.3,17.35,17.3,17.34,60
VIZ16,2016-09-29 02:30,29,17.3,17.3,17.3,17.3,20
VIZ16,2016-09-29 03:00,29,17.29,17.3,17.29,17.3,27
VIZ16,2016-09-29 03:30,29,17.29,17.3,17.29,17.3,18
VIZ16,2016-09-29 04:00,29,17.3,17.3,17.3,17.3,7
VIZ16,2016-09-29 04:30,29,17.3,17.3,17.3,17.3,7
VIZ16,2016-09-29 05:00,29,17.3,17.3,17.3,17.3,9
VIZ16,2016-09-29 05:30,29,17.3,17.31,17.3,17.31,11
VIZ16,2016-09-29 06:00,29,17.3,17.32,17.29,17.32,23
VIZ16,2016-09-29 06:30,29,17.31,17.31,17.31,17.31,2
VIZ16,2016-09-29 07:00,29,17.35,17.43,17.35,17.4,78
VIZ16,2016-09-29 07:30,29,17.4,17.41,17.38,17.4,128
VIZ16,2016-09-29 08:00,29,17.39,17.44,17.39,17.4,69
VIZ16,2016-09-29 08:30,29,17.39,17.43,17.3,17.3,1212
VIZ16,2016-09-29 09:00,29,17.32,17.35,17.18,17.23,1627
VIZ16,2016-09-29 09:30,29,17.23,17.32,17.2,17.31,1568
VIZ16,2016-09-29 10:00,29,17.3,17.47,17.27,17.38,1692
VIZ16,2016-09-29 10:30,29,17.39,17.4,17.27,17.27,1757
VIZ16,2016-09-29 11:00,29,17.29,17.33,17.23,17.29,1280
VIZ16,2016-09-29 11:30,29,17.3,17.84,17.28,17.79,2575
VIZ16,2016-09-29 12:00,29,17.8,18.1,17.75,17.82,4908
VIZ16,2016-09-29 12:30,29,17.85,18.15,17.8,18.05,2214
VIZ16,2016-09-29 13:00,29,18.05,18.07,17.53,17.53,3122
VIZ16,2016-09-29 13:30,29,17.55,17.76,17.5,17.71,2093
VIZ16,2016-09-29 14:00,29,17.74,17.88,17.6,17.67,2483
VIZ16,2016-09-29 14:30,29,17.68,17.77,17.59,17.65,3502
VIZ16,2016-09-29 15:00,29,17.69,17.69,17.45,17.5,2761
VIZ16,2016-09-29 15:30,30,17.48,17.65,17.45,17.65,399
VIZ16,2016-09-29 16:00,30,17.62,17.66,17.6,17.63,33
VIZ16,2016-09-29 16:30,30,17.63,17.67,17.62,17.67,13
VIZ16,2016-09-29 17:00,30,17.68,17.7,17.63,17.65,38
VIZ16,2016-09-29 17:30,30,17.68,17.68,17.68,17.68,1
VIZ16,2016-09-29 18:00,30,17.7,17.7,17.7,17.7,5
VIZ16,2016-09-29 18:30,30,17.7,17.73,17.67,17.69,28
VIZ16,2016-09-29 19:00,30,17.67,17.7,17.67,17.7,3
VIZ16,2016-09-29 19:30,30,17.67,17.72,17.67,17.72,9
VIZ16,2016-09-29 20:00,30,17.72,17.75,17.72,17.74,11
VIZ16,2016-09-29 20:30,30,17.75,17.8,17.74,17.8,69
VIZ16,2016-09-29 21:00,30,17.75,17.76,17.7,17.76,49
VIZ16,2016-09-29 21:30,30,17.75,17.75,17.75,17.75,20
VIZ16,2016-09-29 22:00,30,17.7,17.72,17.67,17.72,20
VIZ16,2016-09-29 23:30,30,17.75,17.75,17.75,17.75,2
VIZ16,2016-09-30 00:30,30,17.75,17.75,17.73,17.75,27
VIZ16,2016-09-30 01:00,30,17.8,17.85,17.78,17.78,48
VIZ16,2016-09-30 01:30,30,17.82,17.82,17.75,17.75,10
VIZ16,2016-09-30 02:00,30,17.78,17.97,17.78,17.87,134
VIZ16,2016-09-30 02:30,30,17.85,17.95,17.8,17.86,64
VIZ16,2016-09-30 03:00,30,17.85,17.9,17.7,17.74,216
VIZ16,2016-09-30 03:30,30,17.75,17.83,17.62,17.7,104
VIZ16,2016-09-30 04:00,30,17.65,17.7,17.62,17.7,105
VIZ16,2016-09-30 04:30,30,17.7,17.7,17.57,17.6,108
VIZ16,2016-09-30 05:00,30,17.65,17.67,17.62,17.65,19
VIZ16,2016-09-30 05:30,30,17.7,17.7,17.51,17.56,53
VIZ16,2016-09-30 06:00,30,17.55,17.63,17.54,17.6,83
VIZ16,2016-09-30 06:30,30,17.6,17.6,17.55,17.58,18
VIZ16,2016-09-30 07:00,30,17.58,17.63,17.5,17.5,322
VIZ16,2016-09-30 07:30,30,17.5,17.55,17.45,17.47,182
VIZ16,2016-09-30 08:00,30,17.49,17.55,17.43,17.45,188
VIZ16,2016-09-30 08:30,30,17.43,17.6,17.35,17.54,2191
VIZ16,2016-09-30 09:00,30,17.55,17.65,17.4,17.52,1797
VIZ16,2016-09-30 09:30,30,17.5,17.58,17.43,17.44,1042
VIZ16,2016-09-30 10:00,30,17.45,17.45,17.29,17.37,2249
VIZ16,2016-09-30 10:30,30,17.35,17.43,17.32,17.37,1171
VIZ16,2016-09-30 11:00,30,17.39,17.4,17.3,17.31,469
VIZ16,2016-09-30 11:30,30,17.31,17.34,17.26,17.3,668
VIZ16,2016-09-30 12:00,30,17.32,17.44,17.28,17.41,612
VIZ16,2016-09-30 12:30,30,17.42,17.44,17.28,17.3,1419
VIZ16,2016-09-30 13:00,30,17.32,17.35,17.27,17.33,1321
VIZ16,2016-09-30 13:30,30,17.33,17.35,17.27,17.34,595
VIZ16,2016-09-30 14:00,30,17.33,17.35,17.3,17.33,974
VIZ16,2016-09-30 14:30,30,17.33,17.5,17.3,17.5,2220
VIZ16,2016-09-30 15:00,30,17.48,17.54,17.4,17.4,2469
VIZ16,2016-10-02 17:00,3,17.49,17.52,17.45,17.45,63
VIZ16,2016-10-02 17:30,3,17.4,17.4,17.4,17.4,2
VIZ16,2016-10-02 18:00,3,17.4,17.4,17.4,17.4,3
VIZ16,2016-10-02 19:00,3,17.43,17.45,17.43,17.44,9
VIZ16,2016-10-02 19:30,3,17.45,17.45,17.45,17.45,1
VIZ16,2016-10-02 20:00,3,17.4,17.4,17.37,17.37,15
VIZ16,2016-10-02 20:30,3,17.4,17.4,17.4,17.4,13
VIZ16,2016-10-02 21:00,3,17.35,17.38,17.35,17.38,5
VIZ16,2016-10-02 21:30,3,17.35,17.37,17.35,17.37,14
VIZ16,2016-10-02 22:30,3,17.4,17.4,17.4,17.4,3
VIZ16,2016-10-02 23:00,3,17.4,17.4,17.4,17.4,2
VIZ16,2016-10-02 23:30,3,17.42,17.43,17.42,17.42,3
VIZ16,2016-10-03 01:00,3,17.4,17.4,17.4,17.4,2
VIZ16,2016-10-03 01:30,3,17.45,17.45,17.45,17.45,7
VIZ16,2016-10-03 02:00,3,17.45,17.53,17.43,17.45,78
VIZ16,2016-10-03 02:30,3,17.4,17.42,17.39,17.4,31
VIZ16,2016-10-03 03:00,3,17.35,17.38,17.35,17.35,43
VIZ16,2016-10-03 03:30,3,17.33,17.35,17.3,17.35,37
VIZ16,2016-10-03 04:30,3,17.35,17.35,17.33,17.35,35
VIZ16,2016-10-03 05:00,3,17.37,17.38,17.35,17.35,14
VIZ16,2016-10-03 05:30,3,17.39,17.4,17.37,17.4,28
VIZ16,2016-10-03 06:00,3,17.4,17.43,17.38,17.4,14
VIZ16,2016-10-03 06:30,3,17.4,17.43,17.4,17.43,19
VIZ16,2016-10-03 07:00,3,17.43,17.55,17.43,17.5,72
VIZ16,2016-10-03 07:30,3,17.49,17.58,17.49,17.55,221
VIZ16,2016-10-03 08:00,3,17.55,17.55,17.52,17.53,97
VIZ16,2016-10-03 08:30,3,17.53,17.62,17.48,17.55,1423
VIZ16,2016-10-03 09:00,3,17.54,17.55,17.4,17.49,1651
VIZ16,2016-10-03 09:30,3,17.48,17.48,17.32,17.37,1195
VIZ16,2016-10-03 10:00,3,17.35,17.45,17.34,17.38,1302
VIZ16,2016-10-03 10:30,3,17.4,17.55,17.37,17.44,893
VIZ16,2016-10-03 11:00,3,17.44,17.49,17.35,17.42,748
VIZ16,2016-10-03 11:30,3,17.45,17.47,17.35,17.38,1212
VIZ16,2016-10-03 12:00,3,17.38,17.42,17.31,17.34,1698
VIZ16,2016-10-03 12:30,3,17.34,17.39,17.3,17.32,912
VIZ16,2016-10-03 13:00,3,17.33,17.34,17.27,17.3,912
VIZ16,2016-10-03 13:30,3,17.32,17.35,17.27,17.29,597
VIZ16,2016-10-03 14:00,3,17.28,17.35,17.28,17.33,1041
VIZ16,2016-10-03 14:30,3,17.3,17.31,17.18,17.23,1745
VIZ16,2016-10-03 15:00,3,17.2,17.25,17.2,17.25,825
VIZ16,2016-10-03 15:30,4,17.25,17.25,17.2,17.2,65
VIZ16,2016-10-03 16:00,4,17.2,17.21,17.2,17.21,47
VIZ16,2016-10-03 17:00,4,17.2,17.2,17.19,17.2,21
VIZ16,2016-10-03 17:30,4,17.2,17.2,17.2,17.2,1
VIZ16,2016-10-03 18:00,4,17.22,17.22,17.21,17.22,10
VIZ16,2016-10-03 18:30,4,17.22,17.22,17.22,17.22,13
VIZ16,2016-10-03 19:00,4,17.25,17.25,17.2,17.2,42
VIZ16,2016-10-03 20:00,4,17.2,17.2,17.2,17.2,3
VIZ16,2016-10-04 00:30,4,17.19,17.19,17.19,17.19,1
VIZ16,2016-10-04 01:00,4,17.2,17.2,17.2,17.2,3
VIZ16,2016-10-04 01:30,4,17.18,17.18,17.17,17.17,6
VIZ16,2016-10-04 02:00,4,17.2,17.2,17.13,17.13,123
VIZ16,2016-10-04 02:30,4,17.15,17.15,17.15,17.15,4
VIZ16,2016-10-04 03:00,4,17.13,17.15,17.1,17.1,61
VIZ16,2016-10-04 03:30,4,17.1,17.15,17.1,17.15,158
VIZ16,2016-10-04 04:00,4,17.12,17.15,17.07,17.07,46
VIZ16,2016-10-04 04:30,4,17.1,17.13,17.1,17.12,24
VIZ16,2016-10-04 05:00,4,17.15,17.18,17.15,17.18,17
VIZ16,2016-10-04 05:30,4,17.2,17.22,17.2,17.22,12
VIZ16,2016-10-04 06:00,4,17.22,17.22,17.22,17.22,15
VIZ16,2016-10-04 07:00,4,17.22,17.22,17.22,17.22,7
VIZ16,2016-10-04 07:30,4,17.25,17.25,17.2,17.2,49
VIZ16,2016-10-04 08:00,4,17.2,17.21,17.15,17.17,75
VIZ16,2016-10-04 08:30,4,17.15,17.2,17,17,3086
VIZ16,2016-10-04 09:00,4,17.02,17.28,17,17.14,1503
VIZ16,2016-10-04 09:30,4,17.14,17.14,17,17.07,2006
VIZ16,2016-10-04 10:00,4,17.07,17.3,17.07,17.1,1693
VIZ16,2016-10-04 10:30,4,17.1,17.24,17.06,17.2,2313
VIZ16,2016-10-04 11:00,4,17.22,17.25,17.12,17.19,1004
VIZ16,2016-10-04 11:30,4,17.17,17.24,17.13,17.24,1075
VIZ16,2016-10-04 12:00,4,17.23,17.49,17.21,17.38,1648
VIZ16,2016-10-04 12:30,4,17.4,17.43,17.27,17.39,910
VIZ16,2016-10-04 13:00,4,17.38,17.42,17.24,17.35,1084
VIZ16,2016-10-04 13:30,4,17.35,17.44,17.26,17.42,1233
VIZ16,2016-10-04 14:00,4,17.4,17.47,17.24,17.24,1663
VIZ16,2016-10-04 14:30,4,17.24,17.27,17.1,17.12,2888
VIZ16,2016-10-04 15:00,4,17.12,17.15,17.02,17.05,2196
VIZ16,2016-10-04 15:30,5,17.05,17.1,17.05,17.05,91
VIZ16,2016-10-04 16:00,5,17.1,17.11,17.09,17.11,33
VIZ16,2016-10-04 16:30,5,17.1,17.1,17.1,17.1,5
VIZ16,2016-10-04 17:00,5,17.1,17.1,17.09,17.1,36
VIZ16,2016-10-04 17:30,5,17.09,17.09,17.08,17.08,43
VIZ16,2016-10-04 18:00,5,17.1,17.1,17.1,17.1,5
VIZ16,2016-10-04 18:30,5,17.1,17.12,17.1,17.12,27
VIZ16,2016-10-04 19:30,5,17.13,17.13,17.1,17.12,40
VIZ16,2016-10-04 20:00,5,17.1,17.12,17.07,17.09,95
VIZ16,2016-10-04 21:00,5,17.07,17.07,17.03,17.07,22
VIZ16,2016-10-04 21:30,5,17.07,17.07,17.03,17.05,53
VIZ16,2016-10-04 23:00,5,17.04,17.05,17.04,17.05,10
VIZ16,2016-10-04 23:30,5,17.05,17.1,17.04,17.1,39
VIZ16,2016-10-05 00:00,5,17.07,17.07,17.07,17.07,14
VIZ16,2016-10-05 01:00,5,17.1,17.11,17.06,17.1,37
VIZ16,2016-10-05 01:30,5,17.1,17.11,17.06,17.09,43
VIZ16,2016-10-05 02:00,5,17.07,17.2,17.05,17.1,155
VIZ16,2016-10-05 02:30,5,17.1,17.1,17.05,17.1,29
VIZ16,2016-10-05 03:00,5,17.1,17.1,17.05,17.07,33
VIZ16,2016-10-05 03:30,5,17.08,17.1,17.05,17.1,18
VIZ16,2016-10-05 04:00,5,17.05,17.05,17.05,17.05,3
VIZ16,2016-10-05 04:30,5,17.09,17.09,17.09,17.09,2
VIZ16,2016-10-05 05:00,5,17.06,17.09,17.06,17.09,3
VIZ16,2016-10-05 05:30,5,17.1,17.11,17.09,17.09,27
VIZ16,2016-10-05 06:00,5,17.05,17.06,17.05,17.05,13
VIZ16,2016-10-05 06:30,5,17.07,17.07,16.97,16.98,291
VIZ16,2016-10-05 07:00,5,16.99,17.03,16.92,16.98,273
VIZ16,2016-10-05 07:30,5,16.95,17.08,16.95,17.05,368
VIZ16,2016-10-05 08:00,5,17.07,17.15,17.01,17.03,399
VIZ16,2016-10-05 08:30,5,17.03,17.1,17,17,1828
VIZ16,2016-10-05 09:00,5,17.04,17.1,17,17.05,1320
VIZ16,2016-10-05 09:30,5,17.05,17.12,17.02,17.08,1014
VIZ16,2016-10-05 10:00,5,17.09,17.1,17.03,17.08,591
VIZ16,2016-10-05 10:30,5,17.1,17.1,17.03,17.08,605
VIZ16,2016-10-05 11:00,5,17.08,17.1,17.03,17.09,470
VIZ16,2016-10-05 11:30,5,17.05,17.1,17.05,17.09,399
VIZ16,2016-10-05 12:00,5,17.09,17.14,17.05,17.12,518
VIZ16,2016-10-05 12:30,5,17.14,17.14,17.07,17.09,412
VIZ16,2016-10-05 13:00,5,17.1,17.14,17.08,17.13,536
VIZ16,2016-10-05 13:30,5,17.13,17.18,17.1,17.13,795
VIZ16,2016-10-05 14:00,5,17.13,17.2,17.05,17.17,1392
VIZ16,2016-10-05 14:30,5,17.17,17.23,17.15,17.18,1096
VIZ16,2016-10-05 15:00,5,17.2,17.22,17.1,17.12,827
VIZ16,2016-10-05 15:30,6,17.2,17.22,17.15,17.17,106
VIZ16,2016-10-05 16:30,6,17.17,17.18,17.17,17.18,3
VIZ16,2016-10-05 19:00,6,17.15,17.15,17.15,17.15,36
VIZ16,2016-10-05 19:30,6,17.15,17.15,17.15,17.15,2
VIZ16,2016-10-05 20:30,6,17.2,17.22,17.2,17.22,8
VIZ16,2016-10-05 21:00,6,17.2,17.23,17.2,17.23,26
VIZ16,2016-10-05 21:30,6,17.22,17.22,17.22,17.22,5
VIZ16,2016-10-05 23:30,6,17.22,17.22,17.22,17.22,6
VIZ16,2016-10-06 00:00,6,17.2,17.2,17.2,17.2,1
VIZ16,2016-10-06 01:00,6,17.22,17.22,17.17,17.2,37
VIZ16,2016-10-06 01:30,6,17.15,17.15,17.11,17.13,43
VIZ16,2016-10-06 02:00,6,17.11,17.15,17.11,17.15,47
VIZ16,2016-10-06 02:30,6,17.15,17.15,17.15,17.15,2
VIZ16,2016-10-06 03:00,6,17.15,17.15,17.15,17.15,6
VIZ16,2016-10-06 03:30,6,17.15,17.15,17.13,17.15,8
VIZ16,2016-10-06 04:00,6,17.15,17.2,17.15,17.2,19
VIZ16,2016-10-06 04:30,6,17.2,17.27,17.2,17.25,78
VIZ16,2016-10-06 05:30,6,17.25,17.25,17.25,17.25,10
VIZ16,2016-10-06 06:00,6,17.26,17.26,17.26,17.26,14
VIZ16,2016-10-06 06:30,6,17.25,17.27,17.2,17.25,109
VIZ16,2016-10-06 07:00,6,17.25,17.29,17.25,17.27,26
VIZ16,2016-10-06 07:30,6,17.28,17.28,17.25,17.25,10
VIZ16,2016-10-06 08:00,6,17.27,17.28,17.2,17.28,107
VIZ16,2016-10-06 08:30,6,17.25,17.35,17.21,17.27,1360
VIZ16,2016-10-06 09:00,6,17.29,17.3,17.17,17.18,1601
VIZ16,2016-10-06 09:30,6,17.18,17.25,17.17,17.19,909
VIZ16,2016-10-06 10:00,6,17.2,17.3,17.17,17.17,1257
VIZ16,2016-10-06 10:30,6,17.19,17.24,17.08,17.15,1155
VIZ16,2016-10-06 11:00,6,17.12,17.15,17.05,17.1,723
VIZ16,2016-10-06 11:30,6,17.09,17.11,17.05,17.11,487
VIZ16,2016-10-06 12:00,6,17.1,17.14,17.07,17.08,545
VIZ16,2016-10-06 12:30,6,17.1,17.1,17.03,17.07,602
VIZ16,2016-10-06 13:00,6,17.08,17.1,17.02,17.05,716
VIZ16,2016-10-06 13:30,6,17.05,17.09,17.03,17.09,743
VIZ16,2016-10-06 14:00,6,17.09,17.12,17.05,17.1,612
VIZ16,2016-10-06 14:30,6,17.1,17.15,17.07,17.13,2057
VIZ16,2016-10-06 15:00,6,17.12,17.15,17.08,17.09,1666
VIZ16,2016-10-06 15:30,7,17.1,17.15,17.1,17.15,140
VIZ16,2016-10-06 16:00,7,17.12,17.12,17.11,17.11,21
VIZ16,2016-10-06 17:00,7,17.15,17.15,17.15,17.15,1
VIZ16,2016-10-06 17:30,7,17.11,17.13,17.11,17.13,7
VIZ16,2016-10-06 18:00,7,17.15,17.16,17.14,17.15,65
VIZ16,2016-10-06 18:30,7,17.19,17.19,17.17,17.17,4
VIZ16,2016-10-06 19:00,7,17.2,17.22,17.18,17.18,19
VIZ16,2016-10-06 19:30,7,17.18,17.22,17.17,17.2,110
VIZ16,2016-10-06 20:00,7,17.22,17.22,17.22,17.22,3
VIZ16,2016-10-06 20:30,7,17.24,17.24,17.22,17.22,20
VIZ16,2016-10-06 21:00,7,17.2,17.2,17.2,17.2,1
VIZ16,2016-10-06 21:30,7,17.2,17.22,17.2,17.21,18
VIZ16,2016-10-06 22:00,7,17.2,17.22,17.19,17.22,8
VIZ16,2016-10-07 00:00,7,17.2,17.22,17.2,17.22,21
VIZ16,2016-10-07 01:00,7,17.22,17.3,17.22,17.25,297
VIZ16,2016-10-07 01:30,7,17.25,17.27,17.2,17.2,43
VIZ16,2016-10-07 02:00,7,17.22,17.3,17.22,17.3,46
VIZ16,2016-10-07 02:30,7,17.29,17.33,17.27,17.3,120
VIZ16,2016-10-07 03:00,7,17.26,17.27,17.22,17.22,34
VIZ16,2016-10-07 03:30,7,17.24,17.25,17.22,17.25,30
VIZ16,2016-10-07 04:00,7,17.22,17.26,17.22,17.23,49
VIZ16,2016-10-07 04:30,7,17.25,17.25,17.2,17.25,39
VIZ16,2016-10-07 05:00,7,17.28,17.4,17.28,17.36,192
VIZ16,2016-10-07 05:30,7,17.37,17.38,17.33,17.33,52
VIZ16,2016-10-07 06:00,7,17.3,17.33,17.25,17.25,44
VIZ16,2016-10-07 06:30,7,17.25,17.26,17.24,17.26,69
VIZ16,2016-10-07 07:00,7,17.25,17.3,17.15,17.15,610
VIZ16,2016-10-07 07:30,7,17.2,17.2,16.98,17.05,1978
VIZ16,2016-10-07 08:00,7,17.08,17.17,17,17.16,1012
VIZ16,2016-10-07 08:30,7,17.15,17.34,17.1,17.25,2334
VIZ16,2016-10-07 09:00,7,17.25,17.27,17.12,17.18,976
VIZ16,2016-10-07 09:30,7,17.16,17.25,17.15,17.23,827
VIZ16,2016-10-07 10:00,7,17.24,17.3,17.21,17.27,486
VIZ16,2016-10-07 10:30,7,17.26,17.45,17.22,17.32,2565
VIZ16,2016-10-07 11:00,7,17.35,17.4,17.26,17.35,882
VIZ16,2016-10-07 11:30,7,17.39,17.4,17.26,17.26,926
VIZ16,2016-10-07 12:00,7,17.26,17.31,17.17,17.22,1186
VIZ16,2016-10-07 12:30,7,17.2,17.23,17.13,17.17,1072
VIZ16,2016-10-07 13:00,7,17.18,17.23,17.12,17.18,684
VIZ16,2016-10-07 13:30,7,17.18,17.19,17.15,17.19,420
VIZ16,2016-10-07 14:00,7,17.19,17.23,17.16,17.17,597
VIZ16,2016-10-07 14:30,7,17.17,17.23,17.15,17.19,1539
VIZ16,2016-10-07 15:00,7,17.2,17.3,17.18,17.27,1379
VIZ16,2016-10-09 17:00,10,17.2,17.2,17.05,17.05,139
VIZ16,2016-10-09 17:30,10,17.05,17.07,17.02,17.05,32
VIZ16,2016-10-09 18:00,10,17.09,17.09,17.09,17.09,2
VIZ16,2016-10-09 18:30,10,17.09,17.09,17.09,17.09,1
VIZ16,2016-10-09 19:00,10,17.1,17.1,17.08,17.08,14
VIZ16,2016-10-09 20:00,10,17.05,17.05,17,17.05,16
VIZ16,2016-10-09 20:30,10,17.05,17.1,17.05,17.1,15
VIZ16,2016-10-09 21:00,10,17.05,17.07,17.05,17.07,5
VIZ16,2016-10-09 21:30,10,17.1,17.1,17.1,17.1,1
VIZ16,2016-10-09 22:00,10,17.1,17.1,17.1,17.1,4
VIZ16,2016-10-09 22:30,10,17.05,17.05,17.05,17.05,5
VIZ16,2016-10-10 00:00,10,17.05,17.05,17.05,17.05,2
VIZ16,2016-10-10 02:00,10,17.05,17.15,17.04,17.15,107
VIZ16,2016-10-10 02:30,10,17.15,17.15,17.1,17.1,79
VIZ16,2016-10-10 03:00,10,17.1,17.15,17.1,17.15,53
VIZ16,2016-10-10 03:30,10,17.1,17.1,17.05,17.05,29
VIZ16,2016-10-10 04:00,10,17.05,17.05,17.02,17.02,24
VIZ16,2016-10-10 04:30,10,17,17.02,16.97,16.97,58
VIZ16,2016-10-10 05:00,10,16.97,17,16.97,17,142
VIZ16,2016-10-10 06:00,10,17,17.02,16.97,17,58
VIZ16,2016-10-10 06:30,10,16.97,16.97,16.97,16.97,3
VIZ16,2016-10-10 07:00,10,17,17,16.99,17,55
VIZ16,2016-10-10 07:30,10,17,17.04,16.96,16.99,226
VIZ16,2016-10-10 08:00,10,16.99,17.05,16.99,17.02,65
VIZ16,2016-10-10 08:30,10,17.02,17.07,16.95,16.99,1110
VIZ16,2016-10-10 09:00,10,16.99,17.02,16.93,16.98,1100
VIZ16,2016-10-10 09:30,10,16.98,17,16.93,16.98,936
VIZ16,2016-10-10 10:00,10,16.98,17.03,16.96,16.98,714
VIZ16,2016-10-10 10:30,10,16.98,17.05,16.95,17.03,888
VIZ16,2016-10-10 11:00,10,17.03,17.05,17.01,17.03,414
VIZ16,2016-10-10 11:30,10,17.03,17.04,16.98,16.99,349
VIZ16,2016-10-10 12:00,10,16.99,17,16.95,16.98,280
VIZ16,2016-10-10 12:30,10,16.98,17,16.96,16.98,210
VIZ16,2016-10-10 13:00,10,16.98,16.98,16.89,16.92,1612
VIZ16,2016-10-10 13:30,10,16.92,16.93,16.87,16.92,1231
VIZ16,2016-10-10 14:00,10,16.9,16.95,16.88,16.93,136
VIZ16,2016-10-10 14:30,10,16.93,16.98,16.9,16.93,1385
VIZ16,2016-10-10 15:00,10,16.93,16.95,16.9,16.94,1413
VIZ16,2016-10-10 15:30,11,16.9,16.95,16.9,16.9,187
VIZ16,2016-10-10 16:30,11,16.9,16.9,16.9,16.9,4
VIZ16,2016-10-10 17:30,11,16.9,16.9,16.9,16.9,7
VIZ16,2016-10-10 18:00,11,16.9,16.9,16.9,16.9,9
VIZ16,2016-10-10 19:30,11,16.93,16.93,16.93,16.93,7
VIZ16,2016-10-10 20:00,11,16.93,16.93,16.93,16.93,1
VIZ16,2016-10-10 20:30,11,16.9,16.9,16.9,16.9,2
VIZ16,2016-10-10 21:00,11,16.95,17.01,16.95,17,30
VIZ16,2016-10-10 21:30,11,17.05,17.05,17.01,17.01,5
VIZ16,2016-10-10 22:00,11,17.05,17.1,17.03,17.1,72
VIZ16,2016-10-10 22:30,11,17.06,17.08,17.06,17.08,3
VIZ16,2016-10-10 23:00,11,17.05,17.05,17.05,17.05,1
VIZ16,2016-10-11 00:30,11,17.1,17.1,17.07,17.1,30
VIZ16,2016-10-11 01:00,11,17.08,17.1,17.08,17.09,9
VIZ16,2016-10-11 01:30,11,17.07,17.08,17.05,17.05,14
VIZ16,2016-10-11 02:00,11,17.05,17.05,17.03,17.05,7
VIZ16,2016-10-11 02:30,11,17.1,17.1,17.1,17.1,3
VIZ16,2016-10-11 03:00,11,17.05,17.06,17.05,17.06,34
VIZ16,2016-10-11 03:30,11,17.08,17.1,17.08,17.1,27
VIZ16,2016-10-11 04:00,11,17.1,17.1,17.08,17.08,12
VIZ16,2016-10-11 04:30,11,17.05,17.07,17.05,17.05,165
VIZ16,2016-10-11 05:00,11,17.07,17.08,17.05,17.05,14
VIZ16,2016-10-11 06:00,11,17.03,17.05,17,17.02,182
VIZ16,2016-10-11 06:30,11,17,17.05,16.95,17.04,277
VIZ16,2016-10-11 07:00,11,17.01,17.1,17.01,17.03,236
VIZ16,2016-10-11 07:30,11,17.05,17.05,17.02,17.03,124
VIZ16,2016-10-11 08:00,11,17.05,17.1,17.02,17.02,546
VIZ16,2016-10-11 08:30,11,17.02,17.2,17,17.13,3519
VIZ16,2016-10-11 09:00,11,17.13,17.24,17.1,17.2,3608
VIZ16,2016-10-11 09:30,11,17.18,17.3,17.13,17.28,1913
VIZ16,2016-10-11 10:00,11,17.28,17.45,17.27,17.38,2903
VIZ16,2016-10-11 10:30,11,17.39,17.4,17.25,17.27,1789
VIZ16,2016-10-11 11:00,11,17.27,17.35,17.23,17.28,1041
VIZ16,2016-10-11 11:30,11,17.28,17.33,17.22,17.25,1067
VIZ16,2016-10-11 12:00,11,17.25,17.48,17.25,17.38,1498
VIZ16,2016-10-11 12:30,11,17.38,17.57,17.35,17.57,1961
VIZ16,2016-10-11 13:00,11,17.57,17.7,17.47,17.6,3640
VIZ16,2016-10-11 13:30,11,17.6,17.68,17.47,17.52,2925
VIZ16,2016-10-11 14:00,11,17.52,17.59,17.4,17.47,1851
VIZ16,2016-10-11 14:30,11,17.45,17.52,17.33,17.47,1933
VIZ16,2016-10-11 15:00,11,17.47,17.5,17.35,17.43,2730
VIZ16,2016-10-11 15:30,12,17.4,17.45,17.39,17.4,99
VIZ16,2016-10-11 16:00,12,17.4,17.45,17.4,17.45,3
VIZ16,2016-10-11 16:30,12,17.45,17.45,17.42,17.42,56
VIZ16,2016-10-11 17:00,12,17.42,17.5,17.42,17.5,59
VIZ16,2016-10-11 17:30,12,17.45,17.45,17.43,17.43,72
VIZ16,2016-10-11 18:00,12,17.43,17.45,17.43,17.45,6
VIZ16,2016-10-11 18:30,12,17.4,17.43,17.4,17.43,52
VIZ16,2016-10-11 19:00,12,17.4,17.4,17.32,17.32,37
VIZ16,2016-10-11 19:30,12,17.3,17.3,17.3,17.3,21
VIZ16,2016-10-11 20:00,12,17.3,17.3,17.2,17.25,58
VIZ16,2016-10-11 20:30,12,17.25,17.25,17.25,17.25,21
VIZ16,2016-10-11 21:30,12,17.25,17.26,17.22,17.22,6
VIZ16,2016-10-11 22:00,12,17.26,17.29,17.26,17.29,11
VIZ16,2016-10-11 23:00,12,17.29,17.3,17.29,17.3,8
VIZ16,2016-10-11 23:30,12,17.28,17.28,17.27,17.27,7
VIZ16,2016-10-12 00:00,12,17.27,17.27,17.27,17.27,4
VIZ16,2016-10-12 00:30,12,17.3,17.3,17.3,17.3,1
VIZ16,2016-10-12 01:00,12,17.3,17.3,17.25,17.25,5
VIZ16,2016-10-12 01:30,12,17.3,17.35,17.3,17.35,33
VIZ16,2016-10-12 02:00,12,17.38,17.48,17.37,17.48,222
VIZ16,2016-10-12 02:30,12,17.5,17.54,17.45,17.5,61
VIZ16,2016-10-12 03:00,12,17.49,17.5,17.42,17.44,99
VIZ16,2016-10-12 03:30,12,17.49,17.49,17.45,17.47,28
VIZ16,2016-10-12 04:00,12,17.45,17.45,17.4,17.4,68
VIZ16,2016-10-12 04:30,12,17.41,17.48,17.41,17.45,24
VIZ16,2016-10-12 05:00,12,17.45,17.49,17.43,17.45,39
VIZ16,2016-10-12 05:30,12,17.45,17.45,17.4,17.42,114
VIZ16,2016-10-12 06:00,12,17.42,17.42,17.35,17.36,138
VIZ16,2016-10-12 06:30,12,17.38,17.44,17.35,17.44,482
VIZ16,2016-10-12 07:00,12,17.42,17.53,17.4,17.52,259
VIZ16,2016-10-12 07:30,12,17.55,17.56,17.45,17.45,292
VIZ16,2016-10-12 08:00,12,17.5,17.5,17.35,17.35,1423
VIZ16,2016-10-12 08:30,12,17.4,17.6,17.3,17.32,4332
VIZ16,2016-10-12 09:00,12,17.32,17.4,17.25,17.25,2235
VIZ16,2016-10-12 09:30,12,17.28,17.45,17.25,17.42,1500
VIZ16,2016-10-12 10:00,12,17.43,17.47,17.37,17.43,846
VIZ16,2016-10-12 10:30,12,17.44,17.45,17.37,17.43,709
VIZ16,2016-10-12 11:00,12,17.44,17.45,17.28,17.32,873
VIZ16,2016-10-12 11:30,12,17.32,17.33,17.26,17.27,617
VIZ16,2016-10-12 12:00,12,17.3,17.35,17.22,17.23,732
VIZ16,2016-10-12 12:30,12,17.23,17.3,17.21,17.22,1531
VIZ16,2016-10-12 13:00,12,17.25,17.37,17.15,17.3,2669
VIZ16,2016-10-12 13:30,12,17.3,17.35,17.22,17.34,1053
VIZ16,2016-10-12 14:00,12,17.35,17.39,17.3,17.35,990
VIZ16,2016-10-12 14:30,12,17.38,17.52,17.37,17.5,2860
VIZ16,2016-10-12 15:00,12,17.5,17.65,17.48,17.63,2040
VIZ16,2016-10-12 15:30,13,17.6,17.68,17.58,17.65,483
VIZ16,2016-10-12 16:00,13,17.65,17.67,17.63,17.63,53
VIZ16,2016-10-12 16:30,13,17.63,17.67,17.63,17.67,8
VIZ16,2016-10-12 17:00,13,17.65,17.7,17.65,17.7,27
VIZ16,2016-10-12 17:30,13,17.68,17.7,17.68,17.68,17
VIZ16,2016-10-12 18:00,13,17.68,17.68,17.68,17.68,10
VIZ16,2016-10-12 18:30,13,17.65,17.66,17.64,17.65,16
VIZ16,2016-10-12 19:00,13,17.6,17.63,17.6,17.63,28
VIZ16,2016-10-12 19:30,13,17.63,17.65,17.63,17.65,13
VIZ16,2016-10-12 20:00,13,17.6,17.75,17.6,17.74,96
VIZ16,2016-10-12 20:30,13,17.74,17.77,17.7,17.75,108
VIZ16,2016-10-12 21:00,13,17.75,17.93,17.75,17.87,344
VIZ16,2016-10-12 21:30,13,17.85,17.99,17.85,17.94,295
VIZ16,2016-10-12 22:00,13,17.94,17.94,17.9,17.9,17
VIZ16,2016-10-12 22:30,13,17.94,17.94,17.89,17.9,23
VIZ16,2016-10-12 23:00,13,17.9,17.9,17.89,17.89,9
VIZ16,2016-10-12 23:30,13,17.92,17.92,17.88,17.88,39
VIZ16,2016-10-13 00:00,13,17.89,17.94,17.89,17.93,32
VIZ16,2016-10-13 00:30,13,17.93,17.95,17.93,17.95,50
VIZ16,2016-10-13 01:00,13,17.95,17.95,17.91,17.91,64
VIZ16,2016-10-13 01:30,13,17.9,17.95,17.9,17.92,30
VIZ16,2016-10-13 02:00,13,17.95,18,17.9,17.95,512
VIZ16,2016-10-13 02:30,13,17.95,18.05,17.93,18.03,719
VIZ16,2016-10-13 03:00,13,18.01,18.01,17.9,17.92,215
VIZ16,2016-10-13 03:30,13,17.92,17.92,17.85,17.85,40
VIZ16,2016-10-13 04:00,13,17.84,17.9,17.82,17.85,27
VIZ16,2016-10-13 04:30,13,17.87,17.88,17.79,17.88,81
VIZ16,2016-10-13 05:00,13,17.88,17.97,17.88,17.96,265
VIZ16,2016-10-13 05:30,13,17.95,17.95,17.92,17.93,33
VIZ16,2016-10-13 06:00,13,17.93,17.93,17.92,17.93,18
VIZ16,2016-10-13 06:30,13,17.93,17.95,17.85,17.89,162
VIZ16,2016-10-13 07:00,13,17.85,17.98,17.83,17.93,386
VIZ16,2016-10-13 07:30,13,17.94,18.08,17.91,18,527
VIZ16,2016-10-13 08:00,13,18,18,17.87,17.95,722
VIZ16,2016-10-13 08:30,13,17.95,18.26,17.95,18.16,5493
VIZ16,2016-10-13 09:00,13,18.15,18.28,18.02,18.14,6609
VIZ16,2016-10-13 09:30,13,18.13,18.23,17.97,18.09,3790
VIZ16,2016-10-13 10:00,13,18.1,18.23,17.9,17.92,7447
VIZ16,2016-10-13 10:30,13,17.9,18.05,17.86,18.04,2594
VIZ16,2016-10-13 11:00,13,18.03,18.06,17.93,18,1926
VIZ16,2016-10-13 11:30,13,18,18,17.74,17.88,3459
VIZ16,2016-10-13 12:00,13,17.88,18.03,17.86,17.91,1523
VIZ16,2016-10-13 12:30,13,17.9,17.99,17.72,17.76,2232
VIZ16,2016-10-13 13:00,13,17.75,17.79,17.65,17.69,3174
VIZ16,2016-10-13 13:30,13,17.68,17.73,17.58,17.61,1278
VIZ16,2016-10-13 14:00,13,17.62,17.73,17.62,17.7,1292
VIZ16,2016-10-13 14:30,13,17.7,17.83,17.65,17.77,1458
VIZ16,2016-10-13 15:00,13,17.75,17.85,17.75,17.84,1389
VIZ16,2016-10-13 15:30,14,17.8,17.84,17.79,17.8,83
VIZ16,2016-10-13 16:30,14,17.82,17.82,17.8,17.8,11
VIZ16,2016-10-13 17:00,14,17.8,17.81,17.79,17.79,48
VIZ16,2016-10-13 17:30,14,17.79,17.79,17.78,17.79,12
VIZ16,2016-10-13 18:00,14,17.79,17.79,17.78,17.78,4
VIZ16,2016-10-13 18:30,14,17.8,17.8,17.8,17.8,6
VIZ16,2016-10-13 19:00,14,17.8,17.85,17.78,17.84,20
VIZ16,2016-10-13 19:30,14,17.85,17.89,17.85,17.89,10
VIZ16,2016-10-13 20:00,14,17.84,17.84,17.8,17.8,49
VIZ16,2016-10-13 20:30,14,17.8,17.81,17.75,17.8,25
VIZ16,2016-10-13 21:00,14,17.8,17.88,17.8,17.85,60
VIZ16,2016-10-13 21:30,14,17.85,17.85,17.8,17.8,13
VIZ16,2016-10-13 22:00,14,17.8,17.8,17.8,17.8,3
VIZ16,2016-10-13 23:00,14,17.8,17.8,17.8,17.8,6
VIZ16,2016-10-14 00:00,14,17.77,17.8,17.77,17.8,29
VIZ16,2016-10-14 00:30,14,17.79,17.79,17.79,17.79,1
VIZ16,2016-10-14 01:00,14,17.75,17.76,17.73,17.75,59
VIZ16,2016-10-14 01:30,14,17.75,17.77,17.7,17.77,203
VIZ16,2016-10-14 02:00,14,17.77,17.77,17.69,17.7,153
VIZ16,2016-10-14 02:30,14,17.7,17.77,17.67,17.73,162
VIZ16,2016-10-14 03:00,14,17.72,17.75,17.72,17.75,59
VIZ16,2016-10-14 03:30,14,17.75,17.8,17.67,17.67,189
VIZ16,2016-10-14 04:00,14,17.68,17.72,17.61,17.65,127
VIZ16,2016-10-14 04:30,14,17.61,17.65,17.5,17.53,370
VIZ16,2016-10-14 05:00,14,17.55,17.55,17.5,17.52,145
VIZ16,2016-10-14 05:30,14,17.5,17.5,17.35,17.45,230
VIZ16,2016-10-14 06:00,14,17.45,17.5,17.45,17.48,59
VIZ16,2016-10-14 06:30,14,17.5,17.52,17.44,17.44,447
VIZ16,2016-10-14 07:00,14,17.45,17.56,17.42,17.5,313
VIZ16,2016-10-14 07:30,14,17.5,17.55,17.45,17.5,297
VIZ16,2016-10-14 08:00,14,17.5,17.54,17.42,17.42,246
VIZ16,2016-10-14 08:30,14,17.42,17.5,17.37,17.49,2880
VIZ16,2016-10-14 09:00,14,17.49,17.54,17.35,17.37,3960
VIZ16,2016-10-14 09:30,14,17.39,17.42,17.3,17.4,2307
VIZ16,2016-10-14 10:00,14,17.4,17.5,17.37,17.47,3537
VIZ16,2016-10-14 10:30,14,17.47,17.62,17.45,17.59,2415
VIZ16,2016-10-14 11:00,14,17.6,17.68,17.55,17.56,1831
VIZ16,2016-10-14 11:30,14,17.57,17.6,17.5,17.52,1206
VIZ16,2016-10-14 12:00,14,17.52,17.6,17.37,17.45,2410
VIZ16,2016-10-14 12:30,14,17.42,17.48,17.35,17.43,2073
VIZ16,2016-10-14 13:00,14,17.42,17.48,17.35,17.4,2149
VIZ16,2016-10-14 13:30,14,17.38,17.53,17.35,17.5,1579
VIZ16,2016-10-14 14:00,14,17.53,17.53,17.42,17.5,2188
VIZ16,2016-10-14 14:30,14,17.52,17.65,17.4,17.63,4389
VIZ16,2016-10-14 15:00,14,17.62,17.75,17.57,17.64,1731
VIZ16,2016-10-16 17:00,17,17.6,17.66,17.6,17.65,25
VIZ16,2016-10-16 17:30,17,17.7,17.86,17.7,17.8,121
VIZ16,2016-10-16 18:00,17,17.8,17.8,17.8,17.8,1
VIZ16,2016-10-16 18:30,17,17.77,17.77,17.75,17.75,3
VIZ16,2016-10-16 19:00,17,17.75,17.75,17.75,17.75,21
VIZ16,2016-10-16 19:30,17,17.75,17.75,17.75,17.75,3
VIZ16,2016-10-16 20:00,17,17.8,17.85,17.8,17.85,33
VIZ16,2016-10-16 20:30,17,17.85,17.87,17.8,17.83,66
VIZ16,2016-10-16 21:00,17,17.8,17.8,17.78,17.78,45
VIZ16,2016-10-16 21:30,17,17.75,17.78,17.71,17.71,10
VIZ16,2016-10-16 22:30,17,17.7,17.7,17.7,17.7,28
VIZ16,2016-10-16 23:00,17,17.75,17.75,17.71,17.74,6
VIZ16,2016-10-16 23:30,17,17.75,17.75,17.75,17.75,2
VIZ16,2016-10-17 00:00,17,17.75,17.75,17.75,17.75,1
VIZ16,2016-10-17 00:30,17,17.74,17.74,17.7,17.73,5
VIZ16,2016-10-17 01:00,17,17.78,17.8,17.78,17.8,6
VIZ16,2016-10-17 01:30,17,17.75,17.75,17.71,17.75,8
VIZ16,2016-10-17 02:00,17,17.75,17.8,17.72,17.73,88
VIZ16,2016-10-17 02:30,17,17.75,17.78,17.62,17.67,181
VIZ16,2016-10-17 03:00,17,17.67,17.75,17.65,17.7,85
VIZ16,2016-10-17 03:30,17,17.7,17.72,17.67,17.67,30
VIZ16,2016-10-17 04:00,17,17.69,17.78,17.69,17.78,23
VIZ16,2016-10-17 04:30,17,17.71,17.76,17.71,17.75,10
VIZ16,2016-10-17 05:00,17,17.75,17.75,17.71,17.71,8
VIZ16,2016-10-17 05:30,17,17.72,17.73,17.66,17.67,116
VIZ16,2016-10-17 06:00,17,17.65,17.69,17.55,17.56,303
VIZ16,2016-10-17 06:30,17,17.55,17.62,17.5,17.55,186
VIZ16,2016-10-17 07:00,17,17.55,17.55,17.51,17.54,74
VIZ16,2016-10-17 07:30,17,17.53,17.6,17.5,17.54,433
VIZ16,2016-10-17 08:00,17,17.55,17.55,17.45,17.47,1009
VIZ16,2016-10-17 08:30,17,17.45,17.6,17.3,17.53,6832
VIZ16,2016-10-17 09:00,17,17.5,17.55,17.36,17.38,2903
VIZ16,2016-10-17 09:30,17,17.39,17.52,17.35,17.46,3516
VIZ16,2016-10-17 10:00,17,17.46,17.55,17.43,17.51,3070
VIZ16,2016-10-17 10:30,17,17.52,17.55,17.43,17.48,1747
VIZ16,2016-10-17 11:00,17,17.48,17.55,17.42,17.49,2294
VIZ16,2016-10-17 11:30,17,17.52,17.55,17.47,17.51,701
VIZ16,2016-10-17 12:00,17,17.51,17.65,17.47,17.63,694
VIZ16,2016-10-17 12:30,17,17.62,17.68,17.55,17.65,633
VIZ16,2016-10-17 13:00,17,17.65,17.65,17.53,17.55,1348
VIZ16,2016-10-17 13:30,17,17.55,17.6,17.47,17.48,851
VIZ16,2016-10-17 14:00,17,17.48,17.55,17.47,17.52,1038
VIZ16,2016-10-17 14:30,17,17.55,17.58,17.5,17.5,1609
VIZ16,2016-10-17 15:00,17,17.53,17.54,17.4,17.44,1769
VIZ16,2016-10-17 15:30,18,17.45,17.5,17.45,17.5,74
VIZ16,2016-10-17 16:00,18,17.47,17.47,17.42,17.43,33
VIZ16,2016-10-17 16:30,18,17.43,17.44,17.43,17.43,5
VIZ16,2016-10-17 17:00,18,17.45,17.45,17.45,17.45,17
VIZ16,2016-10-17 17:30,18,17.45,17.45,17.45,17.45,26
VIZ16,2016-10-17 18:00,18,17.45,17.45,17.45,17.45,2
VIZ16,2016-10-17 18:30,18,17.45,17.45,17.45,17.45,2
VIZ16,2016-10-17 19:00,18,17.45,17.45,17.4,17.4,20
VIZ16,2016-10-17 19:30,18,17.4,17.45,17.4,17.43,52
VIZ16,2016-10-17 20:00,18,17.4,17.4,17.35,17.35,16
VIZ16,2016-10-17 20:30,18,17.38,17.38,17.35,17.38,22
VIZ16,2016-10-17 21:00,18,17.38,17.4,17.37,17.37,20
VIZ16,2016-10-17 21:30,18,17.38,17.38,17.38,17.38,2
VIZ16,2016-10-17 22:00,18,17.38,17.4,17.37,17.4,6
VIZ16,2016-10-17 22:30,18,17.37,17.4,17.36,17.38,9
VIZ16,2016-10-17 23:00,18,17.38,17.38,17.38,17.38,2
VIZ16,2016-10-17 23:30,18,17.4,17.4,17.4,17.4,1
VIZ16,2016-10-18 00:00,18,17.37,17.37,17.37,17.37,1
VIZ16,2016-10-18 00:30,18,17.38,17.38,17.32,17.32,171
VIZ16,2016-10-18 01:00,18,17.3,17.32,17.27,17.28,142
VIZ16,2016-10-18 01:30,18,17.28,17.31,17.28,17.28,28
VIZ16,2016-10-18 02:00,18,17.28,17.31,17.23,17.24,110
VIZ16,2016-10-18 02:30,18,17.22,17.24,17.21,17.24,10
VIZ16,2016-10-18 03:00,18,17.21,17.24,17.2,17.23,48
VIZ16,2016-10-18 03:30,18,17.2,17.22,17.19,17.2,52
VIZ16,2016-10-18 04:00,18,17.2,17.23,17.2,17.21,13
VIZ16,2016-10-18 04:30,18,17.21,17.24,17.18,17.24,31
VIZ16,2016-10-18 05:00,18,17.23,17.23,17.21,17.21,17
VIZ16,2016-10-18 05:30,18,17.21,17.23,17.21,17.23,46
VIZ16,2016-10-18 06:00,18,17.25,17.25,17.21,17.21,32
VIZ16,2016-10-18 06:30,18,17.25,17.25,17.17,17.2,326
VIZ16,2016-10-18 07:00,18,17.24,17.24,17.19,17.2,145
VIZ16,2016-10-18 07:30,18,17.22,17.22,17.12,17.19,457
VIZ16,2016-10-18 08:00,18,17.19,17.22,17.16,17.16,163
VIZ16,2016-10-18 08:30,18,17.17,17.25,17.1,17.18,4158
VIZ16,2016-10-18 09:00,18,17.18,17.24,17.13,17.18,1427
VIZ16,2016-10-18 09:30,18,17.18,17.22,17.15,17.2,1053
VIZ16,2016-10-18 10:00,18,17.19,17.22,17.15,17.17,1687
VIZ16,2016-10-18 10:30,18,17.17,17.19,17.05,17.07,1270
VIZ16,2016-10-18 11:00,18,17.07,17.13,17.05,17.13,1330
VIZ16,2016-10-18 11:30,18,17.13,17.2,17.1,17.15,2327
VIZ16,2016-10-18 12:00,18,17.12,17.15,17.1,17.13,811
VIZ16,2016-10-18 12:30,18,17.15,17.15,17.1,17.15,679
VIZ16,2016-10-18 13:00,18,17.13,17.17,17.05,17.05,1048
VIZ16,2016-10-18 13:30,18,17.09,17.1,17.04,17.04,1294
VIZ16,2016-10-18 14:00,18,17.04,17.09,17,17.05,1452
VIZ16,2016-10-18 14:30,18,17.08,17.1,17,17.05,2408
VIZ16,2016-10-18 15:00,18,17.08,17.18,17.05,17.15,2883
VIZ16,2016-10-18 15:30,19,17.15,17.17,17.08,17.1,270
VIZ16,2016-10-18 16:00,19,17.13,17.13,17.12,17.13,48
VIZ16,2016-10-18 16:30,19,17.13,17.13,17.08,17.08,30
VIZ16,2016-10-18 17:00,19,17.1,17.12,17.08,17.1,13
VIZ16,2016-10-18 17:30,19,17.08,17.1,17.08,17.1,16
VIZ16,2016-10-18 18:30,19,17.12,17.12,17.12,17.12,10
VIZ16,2016-10-18 19:00,19,17.1,17.1,17.1,17.1,2
VIZ16,2016-10-18 19:30,19,17.1,17.13,17.09,17.11,12
VIZ16,2016-10-18 20:00,19,17.08,17.08,17.08,17.08,1
VIZ16,2016-10-18 20:30,19,17.1,17.15,17.07,17.08,36
VIZ16,2016-10-18 21:00,19,17.05,17.08,17.04,17.04,77
VIZ16,2016-10-18 21:30,19,17.04,17.04,17.04,17.04,1
VIZ16,2016-10-18 22:00,19,17.02,17.02,17.02,17.02,48
VIZ16,2016-10-18 22:30,19,17.01,17.01,17.01,17.01,2
VIZ16,2016-10-18 23:30,19,17.05,17.05,17.01,17.04,3
VIZ16,2016-10-19 00:00,19,17.05,17.05,17.05,17.05,9
VIZ16,2016-10-19 00:30,19,17.05,17.05,17.04,17.04,5
VIZ16,2016-10-19 01:00,19,17.03,17.03,17.03,17.03,1
VIZ16,2016-10-19 01:30,19,17.04,17.05,17.04,17.05,37
VIZ16,2016-10-19 02:00,19,17.05,17.15,17.05,17.15,136
VIZ16,2016-10-19 02:30,19,17.18,17.18,17.15,17.16,49
VIZ16,2016-10-19 03:00,19,17.15,17.17,17.05,17.05,131
VIZ16,2016-10-19 03:30,19,17.1,17.13,17.06,17.06,62
VIZ16,2016-10-19 04:00,19,17.05,17.1,17.04,17.04,120
VIZ16,2016-10-19 04:30,19,17.04,17.07,17.02,17.04,170
VIZ16,2016-10-19 05:00,19,17.05,17.09,17.02,17.02,65
VIZ16,2016-10-19 05:30,19,17.04,17.04,17.04,17.04,2
VIZ16,2016-10-19 06:00,19,17.02,17.02,17.02,17.02,4
VIZ16,2016-10-19 06:30,19,17.02,17.02,17,17.02,92
VIZ16,2016-10-19 07:00,19,17.02,17.02,16.95,17,180
VIZ16,2016-10-19 07:30,19,17,17,16.9,16.9,833
VIZ16,2016-10-19 08:00,19,16.94,17,16.81,16.85,1684
VIZ16,2016-10-19 08:30,19,16.83,17.02,16.83,16.94,7074
VIZ16,2016-10-19 09:00,19,16.9,17,16.88,16.89,2386
VIZ16,2016-10-19 09:30,19,16.85,16.89,16.75,16.81,2914
VIZ16,2016-10-19 10:00,19,16.8,16.85,16.79,16.81,1092
VIZ16,2016-10-19 10:30,19,16.82,16.85,16.8,16.83,761
VIZ16,2016-10-19 11:00,19,16.84,16.85,16.8,16.8,657
VIZ16,2016-10-19 11:30,19,16.82,16.83,16.7,16.78,1671
VIZ16,2016-10-19 12:00,19,16.78,16.8,16.7,16.73,2294
VIZ16,2016-10-19 12:30,19,16.74,16.78,16.7,16.74,1214
VIZ16,2016-10-19 13:00,19,16.71,16.75,16.68,16.73,1343
VIZ16,2016-10-19 13:30,19,16.73,16.8,16.7,16.79,1097
VIZ16,2016-10-19 14:00,19,16.78,16.82,16.75,16.82,1866
VIZ16,2016-10-19 14:30,19,16.81,16.88,16.76,16.83,4153
VIZ16,2016-10-19 15:00,19,16.84,16.93,16.8,16.82,7408
VIZ16,2016-10-19 15:30,20,16.85,16.87,16.8,16.85,331
VIZ16,2016-10-19 16:00,20,16.85,16.85,16.83,16.83,7
VIZ16,2016-10-19 16:30,20,16.85,16.85,16.81,16.84,5
VIZ16,2016-10-19 17:00,20,16.85,16.86,16.84,16.85,147
VIZ16,2016-10-19 17:30,20,16.85,16.85,16.84,16.84,20
VIZ16,2016-10-19 18:00,20,16.85,16.85,16.82,16.82,46
VIZ16,2016-10-19 18:30,20,16.82,16.85,16.82,16.85,40
VIZ16,2016-10-19 19:00,20,16.83,16.85,16.83,16.85,72
VIZ16,2016-10-19 19:30,20,16.83,16.85,16.83,16.83,19
VIZ16,2016-10-19 20:00,20,16.85,16.88,16.83,16.87,255
VIZ16,2016-10-19 20:30,20,16.87,16.88,16.85,16.85,76
VIZ16,2016-10-19 21:00,20,16.84,16.88,16.84,16.85,32
VIZ16,2016-10-19 21:30,20,16.85,16.87,16.8,16.85,62
VIZ16,2016-10-19 22:00,20,16.85,16.85,16.8,16.8,92
VIZ16,2016-10-19 23:00,20,16.8,16.81,16.8,16.8,57
VIZ16,2016-10-19 23:30,20,16.8,16.83,16.8,16.83,8
VIZ16,2016-10-20 00:00,20,16.85,16.86,16.8,16.85,59
VIZ16,2016-10-20 00:30,20,16.85,16.85,16.84,16.84,12
VIZ16,2016-10-20 01:00,20,16.81,16.88,16.8,16.85,60
VIZ16,2016-10-20 01:30,20,16.83,16.84,16.83,16.83,10
VIZ16,2016-10-20 02:00,20,16.83,16.85,16.81,16.84,50
VIZ16,2016-10-20 02:30,20,16.8,16.82,16.77,16.77,133
VIZ16,2016-10-20 03:00,20,16.8,16.8,16.75,16.79,27
VIZ16,2016-10-20 03:30,20,16.77,16.81,16.75,16.79,167
VIZ16,2016-10-20 04:00,20,16.79,16.8,16.77,16.77,9
VIZ16,2016-10-20 04:30,20,16.8,16.83,16.75,16.8,551
VIZ16,2016-10-20 05:00,20,16.83,16.83,16.8,16.8,96
VIZ16,2016-10-20 05:30,20,16.8,16.81,16.8,16.8,113
VIZ16,2016-10-20 06:00,20,16.8,16.82,16.78,16.82,61
VIZ16,2016-10-20 06:30,20,16.82,16.85,16.75,16.8,327
VIZ16,2016-10-20 07:00,20,16.8,16.93,16.79,16.88,369
VIZ16,2016-10-20 07:30,20,16.9,17,16.85,16.9,1234
VIZ16,2016-10-20 08:00,20,16.85,16.95,16.85,16.9,503
VIZ16,2016-10-20 08:30,20,16.9,17.03,16.8,16.87,3780
VIZ16,2016-10-20 09:00,20,16.87,16.87,16.75,16.8,2432
VIZ16,2016-10-20 09:30,20,16.85,17.05,16.85,16.95,3629
VIZ16,2016-10-20 10:00,20,16.98,17.07,16.92,16.97,3159
VIZ16,2016-10-20 10:30,20,16.97,17.03,16.83,16.83,1779
VIZ16,2016-10-20 11:00,20,16.84,16.88,16.8,16.83,1762
VIZ16,2016-10-20 11:30,20,16.8,16.85,16.74,16.78,1457
VIZ16,2016-10-20 12:00,20,16.75,16.8,16.7,16.76,1599
VIZ16,2016-10-20 12:30,20,16.75,16.88,16.7,16.85,1458
VIZ16,2016-10-20 13:00,20,16.82,16.83,16.75,16.77,1456
VIZ16,2016-10-20 13:30,20,16.78,16.78,16.68,16.7,2124
VIZ16,2016-10-20 14:00,20,16.72,16.77,16.65,16.74,1676
VIZ16,2016-10-20 14:30,20,16.75,16.8,16.65,16.72,3332
VIZ16,2016-10-20 15:00,20,16.72,16.74,16.6,16.65,5389
VIZ16,2016-10-20 15:30,21,16.7,16.7,16.6,16.65,873
VIZ16,2016-10-20 16:00,21,16.65,16.65,16.65,16.65,5
VIZ16,2016-10-20 16:30,21,16.65,16.65,16.65,16.65,4
VIZ16,2016-10-20 17:00,21,16.68,16.7,16.65,16.7,152
VIZ16,2016-10-20 17:30,21,16.69,16.72,16.68,16.68,23
VIZ16,2016-10-20 18:00,21,16.7,16.7,16.66,16.69,21
VIZ16,2016-10-20 18:30,21,16.69,16.69,16.68,16.69,8
VIZ16,2016-10-20 19:00,21,16.68,16.8,16.68,16.78,181
VIZ16,2016-10-20 19:30,21,16.8,16.8,16.75,16.8,4
VIZ16,2016-10-20 20:00,21,16.8,16.8,16.8,16.8,2
VIZ16,2016-10-20 20:30,21,16.75,16.77,16.74,16.76,131
VIZ16,2016-10-20 21:00,21,16.8,16.8,16.74,16.77,35
VIZ16,2016-10-20 21:30,21,16.76,16.79,16.76,16.79,27
VIZ16,2016-10-20 22:00,21,16.8,16.85,16.78,16.82,192
VIZ16,2016-10-20 22:30,21,16.85,16.85,16.85,16.85,12
VIZ16,2016-10-20 23:00,21,16.87,16.87,16.83,16.83,56
VIZ16,2016-10-20 23:30,21,16.83,16.83,16.82,16.82,3
VIZ16,2016-10-21 00:00,21,16.85,16.88,16.82,16.87,30
VIZ16,2016-10-21 00:30,21,16.9,16.9,16.89,16.9,38
VIZ16,2016-10-21 01:00,21,16.89,16.89,16.82,16.82,38
VIZ16,2016-10-21 01:30,21,16.8,16.82,16.8,16.8,23
VIZ16,2016-10-21 02:00,21,16.8,16.8,16.76,16.78,69
VIZ16,2016-10-21 02:30,21,16.78,16.88,16.77,16.85,372
VIZ16,2016-10-21 03:00,21,16.83,16.83,16.77,16.8,62
VIZ16,2016-10-21 03:30,21,16.8,16.89,16.8,16.85,174
VIZ16,2016-10-21 04:00,21,16.85,16.88,16.8,16.83,157
VIZ16,2016-10-21 04:30,21,16.8,16.8,16.72,16.75,65
VIZ16,2016-10-21 05:00,21,16.75,16.83,16.75,16.8,54
VIZ16,2016-10-21 05:30,21,16.82,16.84,16.75,16.82,212
VIZ16,2016-10-21 06:00,21,16.82,16.83,16.77,16.8,141
VIZ16,2016-10-21 06:30,21,16.78,16.78,16.74,16.76,91
VIZ16,2016-10-21 07:00,21,16.75,16.77,16.7,16.77,208
VIZ16,2016-10-21 07:30,21,16.75,16.83,16.72,16.81,579
VIZ16,2016-10-21 08:00,21,16.81,16.94,16.75,16.86,1016
VIZ16,2016-10-21 08:30,21,16.85,16.9,16.75,16.79,4760
VIZ16,2016-10-21 09:00,21,16.77,16.83,16.69,16.69,2703
VIZ16,2016-10-21 09:30,21,16.69,16.7,16.6,16.66,2053
VIZ16,2016-10-21 10:00,21,16.67,16.68,16.58,16.62,2340
VIZ16,2016-10-21 10:30,21,16.61,16.65,16.55,16.58,2314
VIZ16,2016-10-21 11:00,21,16.58,16.6,16.55,16.55,744
VIZ16,2016-10-21 11:30,21,16.58,16.6,16.55,16.55,1459
VIZ16,2016-10-21 12:00,21,16.55,16.6,16.49,16.56,2695
VIZ16,2016-10-21 12:30,21,16.57,16.6,16.51,16.52,2644
VIZ16,2016-10-21 13:00,21,16.52,16.59,16.5,16.52,1001
VIZ16,2016-10-21 13:30,21,16.54,16.55,16.45,16.48,1617
VIZ16,2016-10-21 14:00,21,16.48,16.52,16.44,16.49,2223
VIZ16,2016-10-21 14:30,21,16.49,16.55,16.44,16.49,4085
VIZ16,2016-10-21 15:00,21,16.5,16.55,16.4,16.52,7528
VIZ16,2016-10-23 17:00,24,16.5,16.53,16.41,16.45,230
VIZ16,2016-10-23 17:30,24,16.45,16.47,16.42,16.45,82
VIZ16,2016-10-23 18:00,24,16.45,16.47,16.43,16.45,50
VIZ16,2016-10-23 18:30,24,16.47,16.54,16.47,16.53,143
VIZ16,2016-10-23 19:00,24,16.53,16.58,16.52,16.52,99
VIZ16,2016-10-23 19:30,24,16.53,16.55,16.52,16.55,11
VIZ16,2016-10-23 20:00,24,16.55,16.62,16.52,16.53,63
VIZ16,2016-10-23 20:30,24,16.55,16.57,16.55,16.55,26
VIZ16,2016-10-23 21:00,24,16.6,16.6,16.6,16.6,4
VIZ16,2016-10-23 21:30,24,16.55,16.57,16.55,16.55,36
VIZ16,2016-10-23 22:00,24,16.53,16.55,16.53,16.55,20
VIZ16,2016-10-23 22:30,24,16.55,16.55,16.5,16.5,17
VIZ16,2016-10-23 23:00,24,16.52,16.54,16.52,16.54,5
VIZ16,2016-10-23 23:30,24,16.53,16.54,16.53,16.54,2
VIZ16,2016-10-24 00:30,24,16.52,16.52,16.52,16.52,3
VIZ16,2016-10-24 01:00,24,16.5,16.5,16.5,16.5,14
VIZ16,2016-10-24 01:30,24,16.52,16.52,16.43,16.45,47
VIZ16,2016-10-24 02:00,24,16.45,16.45,16.23,16.28,829
VIZ16,2016-10-24 02:30,24,16.27,16.27,16.18,16.2,337
VIZ16,2016-10-24 03:00,24,16.18,16.25,16.15,16.22,86
VIZ16,2016-10-24 03:30,24,16.23,16.23,16.18,16.23,170
VIZ16,2016-10-24 04:00,24,16.23,16.25,16.22,16.23,31
VIZ16,2016-10-24 04:30,24,16.21,16.25,16.21,16.23,24
VIZ16,2016-10-24 05:00,24,16.2,16.23,16.2,16.23,46
VIZ16,2016-10-24 05:30,24,16.23,16.25,16.2,16.23,80
VIZ16,2016-10-24 06:00,24,16.2,16.27,16.2,16.25,206
VIZ16,2016-10-24 06:30,24,16.25,16.28,16.23,16.23,116
VIZ16,2016-10-24 07:00,24,16.25,16.28,16.2,16.25,312
VIZ16,2016-10-24 07:30,24,16.27,16.28,16.23,16.25,116
VIZ16,2016-10-24 08:00,24,16.23,16.3,16.2,16.23,777
VIZ16,2016-10-24 08:30,24,16.2,16.24,16.05,16.08,4389
VIZ16,2016-10-24 09:00,24,16.08,16.18,16.05,16.18,2687
VIZ16,2016-10-24 09:30,24,16.18,16.22,16.1,16.13,2329
VIZ16,2016-10-24 10:00,24,16.14,16.15,16.05,16.13,1780
VIZ16,2016-10-24 10:30,24,16.13,16.14,16.08,16.13,1863
VIZ16,2016-10-24 11:00,24,16.1,16.18,16.1,16.15,1317
VIZ16,2016-10-24 11:30,24,16.18,16.22,16.1,16.12,1581
VIZ16,2016-10-24 12:00,24,16.13,16.15,16.05,16.08,817
VIZ16,2016-10-24 12:30,24,16.05,16.15,16.05,16.08,1442
VIZ16,2016-10-24 13:00,24,16.08,16.13,16.05,16.07,960
VIZ16,2016-10-24 13:30,24,16.05,16.1,16,16.05,1931
VIZ16,2016-10-24 14:00,24,16.08,16.15,16.05,16.08,1235
VIZ16,2016-10-24 14:30,24,16.08,16.13,16.05,16.07,2792
VIZ16,2016-10-24 15:00,24,16.08,16.15,16.05,16.05,5071
VIZ16,2016-10-24 15:30,25,16.05,16.1,16.03,16.05,922
VIZ16,2016-10-24 16:00,25,16.04,16.05,16.02,16.03,72
VIZ16,2016-10-24 16:30,25,16.03,16.05,16.03,16.05,32
VIZ16,2016-10-24 17:00,25,16.05,16.05,16.03,16.03,42
VIZ16,2016-10-24 18:00,25,16.03,16.03,16.03,16.03,5
VIZ16,2016-10-24 18:30,25,16,16.05,16,16.05,83
VIZ16,2016-10-24 19:00,25,16.05,16.05,16,16.03,41
VIZ16,2016-10-24 20:00,25,16.05,16.07,16.04,16.07,194
VIZ16,2016-10-24 20:30,25,16.1,16.1,16.02,16.05,86
VIZ16,2016-10-24 21:00,25,16.02,16.04,16,16.04,7
VIZ16,2016-10-24 21:30,25,16.02,16.02,16,16,5
VIZ16,2016-10-24 22:00,25,16.02,16.02,16.02,16.02,1
VIZ16,2016-10-24 22:30,25,16,16.03,15.98,16,192
VIZ16,2016-10-24 23:00,25,16,16,15.95,15.99,118
VIZ16,2016-10-24 23:30,25,16,16,15.97,15.97,55
VIZ16,2016-10-25 00:00,25,15.97,16,15.97,16,6
VIZ16,2016-10-25 00:30,25,15.97,16,15.97,15.97,5
VIZ16,2016-10-25 01:00,25,15.95,15.99,15.95,15.99,10
VIZ16,2016-10-25 01:30,25,15.98,16,15.97,16,10
VIZ16,2016-10-25 02:00,25,16,16,15.95,16,42
VIZ16,2016-10-25 02:30,25,15.95,16,15.95,15.95,66
VIZ16,2016-10-25 03:00,25,15.98,16,15.98,16,78
VIZ16,2016-10-25 03:30,25,15.98,15.98,15.95,15.98,37
VIZ16,2016-10-25 04:00,25,15.96,15.96,15.96,15.96,2
VIZ16,2016-10-25 04:30,25,15.98,16,15.97,16,9
VIZ16,2016-10-25 05:00,25,16,16,15.98,16,6
VIZ16,2016-10-25 05:30,25,16,16.04,15.98,16.02,112
VIZ16,2016-10-25 06:00,25,16.03,16.04,16,16,41
VIZ16,2016-10-25 06:30,25,16.02,16.02,15.97,16.02,97
VIZ16,2016-10-25 07:00,25,16,16.03,15.98,16,181
VIZ16,2016-10-25 07:30,25,16,16.05,15.98,16.05,105
VIZ16,2016-10-25 08:00,25,16.02,16.11,16.01,16.07,991
VIZ16,2016-10-25 08:30,25,16.07,16.19,16,16.12,4862
VIZ16,2016-10-25 09:00,25,16.12,16.15,16.05,16.12,3334
VIZ16,2016-10-25 09:30,25,16.14,16.28,16.12,16.23,4492
VIZ16,2016-10-25 10:00,25,16.22,16.28,16.15,16.19,2377
VIZ16,2016-10-25 10:30,25,16.2,16.28,16.15,16.25,1663
VIZ16,2016-10-25 11:00,25,16.25,16.35,16.23,16.33,4061
VIZ16,2016-10-25 11:30,25,16.3,16.35,16.15,16.17,1787
VIZ16,2016-10-25 12:00,25,16.2,16.25,16.14,16.18,1406
VIZ16,2016-10-25 12:30,25,16.17,16.2,16.05,16.09,1777
VIZ16,2016-10-25 13:00,25,16.08,16.15,16.05,16.1,1457
VIZ16,2016-10-25 13:30,25,16.09,16.15,16.08,16.14,1545
VIZ16,2016-10-25 14:00,25,16.14,16.15,16.05,16.12,1840
VIZ16,2016-10-25 14:30,25,16.12,16.2,16.05,16.15,3116
VIZ16,2016-10-25 15:00,25,16.15,16.25,16.08,16.23,7416
VIZ16,2016-10-25 15:30,26,16.2,16.3,16.15,16.2,1055
VIZ16,2016-10-25 16:00,26,16.23,16.29,16.23,16.28,222
VIZ16,2016-10-25 16:30,26,16.27,16.3,16.25,16.26,53
VIZ16,2016-10-25 17:00,26,16.25,16.35,16.25,16.28,413
VIZ16,2016-10-25 17:30,26,16.28,16.31,16.28,16.28,17
VIZ16,2016-10-25 18:00,26,16.28,16.3,16.28,16.3,18
VIZ16,2016-10-25 18:30,26,16.3,16.33,16.3,16.33,5
VIZ16,2016-10-25 19:00,26,16.33,16.37,16.28,16.37,102
VIZ16,2016-10-25 19:30,26,16.35,16.36,16.32,16.33,171
VIZ16,2016-10-25 20:00,26,16.33,16.35,16.33,16.33,62
VIZ16,2016-10-25 20:30,26,16.35,16.4,16.34,16.35,109
VIZ16,2016-10-25 21:00,26,16.35,16.35,16.35,16.35,21
VIZ16,2016-10-25 21:30,26,16.35,16.35,16.31,16.33,17
VIZ16,2016-10-25 22:00,26,16.31,16.31,16.31,16.31,2
VIZ16,2016-10-25 22:30,26,16.34,16.34,16.3,16.31,12
VIZ16,2016-10-25 23:00,26,16.31,16.32,16.31,16.31,11
VIZ16,2016-10-25 23:30,26,16.31,16.33,16.31,16.33,7
VIZ16,2016-10-26 00:00,26,16.34,16.34,16.34,16.34,2
VIZ16,2016-10-26 00:30,26,16.31,16.33,16.31,16.31,18
VIZ16,2016-10-26 01:00,26,16.31,16.35,16.3,16.35,14
VIZ16,2016-10-26 01:30,26,16.33,16.33,16.26,16.26,42
VIZ16,2016-10-26 02:00,26,16.25,16.39,16.25,16.36,276
VIZ16,2016-10-26 02:30,26,16.36,16.4,16.36,16.36,16
VIZ16,2016-10-26 03:00,26,16.39,16.41,16.34,16.39,196
VIZ16,2016-10-26 03:30,26,16.4,16.45,16.38,16.43,320
VIZ16,2016-10-26 04:00,26,16.43,16.52,16.43,16.49,380
VIZ16,2016-10-26 04:30,26,16.49,16.5,16.45,16.45,91
VIZ16,2016-10-26 05:00,26,16.45,16.48,16.43,16.45,64
VIZ16,2016-10-26 05:30,26,16.45,16.45,16.42,16.42,49
VIZ16,2016-10-26 06:00,26,16.42,16.45,16.4,16.45,145
VIZ16,2016-10-26 06:30,26,16.4,16.45,16.38,16.4,107
VIZ16,2016-10-26 07:00,26,16.38,16.38,16.3,16.35,238
VIZ16,2016-10-26 07:30,26,16.34,16.37,16.32,16.37,526
VIZ16,2016-10-26 08:00,26,16.37,16.45,16.36,16.42,990
VIZ16,2016-10-26 08:30,26,16.4,16.49,16.3,16.44,4547
VIZ16,2016-10-26 09:00,26,16.44,16.5,16.32,16.44,5665
VIZ16,2016-10-26 09:30,26,16.44,16.45,16.22,16.22,3394
VIZ16,2016-10-26 10:00,26,16.22,16.28,16.15,16.23,2567
VIZ16,2016-10-26 10:30,26,16.25,16.33,16.19,16.3,2448
VIZ16,2016-10-26 11:00,26,16.32,16.36,16.3,16.34,1322
VIZ16,2016-10-26 11:30,26,16.33,16.4,16.3,16.35,2437
VIZ16,2016-10-26 12:00,26,16.35,16.45,16.3,16.38,1763
VIZ16,2016-10-26 12:30,26,16.38,16.5,16.38,16.43,2042
VIZ16,2016-10-26 13:00,26,16.43,16.47,16.35,16.4,2647
VIZ16,2016-10-26 13:30,26,16.39,16.4,16.28,16.32,2464
VIZ16,2016-10-26 14:00,26,16.3,16.4,16.3,16.33,2905
VIZ16,2016-10-26 14:30,26,16.33,16.43,16.3,16.38,3704
VIZ16,2016-10-26 15:00,26,16.38,16.5,16.35,16.47,7334
VIZ16,2016-10-26 15:30,27,16.45,16.5,16.4,16.42,888
VIZ16,2016-10-26 16:00,27,16.44,16.45,16.4,16.44,59
VIZ16,2016-10-26 17:00,27,16.43,16.5,16.43,16.5,85
VIZ16,2016-10-26 17:30,27,16.45,16.46,16.45,16.45,6
VIZ16,2016-10-26 18:00,27,16.45,16.5,16.45,16.5,38
VIZ16,2016-10-26 18:30,27,16.47,16.47,16.47,16.47,4
VIZ16,2016-10-26 19:00,27,16.45,16.5,16.43,16.5,201
VIZ16,2016-10-26 19:30,27,16.45,16.47,16.43,16.46,82
VIZ16,2016-10-26 20:00,27,16.45,16.46,16.42,16.42,31
VIZ16,2016-10-26 20:30,27,16.4,16.45,16.38,16.44,199
VIZ16,2016-10-26 21:00,27,16.44,16.45,16.44,16.45,33
VIZ16,2016-10-26 21:30,27,16.45,16.45,16.45,16.45,10
VIZ16,2016-10-26 22:00,27,16.47,16.47,16.46,16.46,14
VIZ16,2016-10-26 22:30,27,16.47,16.5,16.45,16.47,12
VIZ16,2016-10-26 23:00,27,16.47,16.5,16.44,16.45,30
VIZ16,2016-10-26 23:30,27,16.45,16.45,16.4,16.44,18
VIZ16,2016-10-27 00:00,27,16.45,16.53,16.45,16.48,149
VIZ16,2016-10-27 00:30,27,16.5,16.5,16.44,16.44,59
VIZ16,2016-10-27 01:00,27,16.49,16.49,16.42,16.45,25
VIZ16,2016-10-27 01:30,27,16.4,16.43,16.37,16.38,61
VIZ16,2016-10-27 02:00,27,16.35,16.48,16.35,16.45,267
VIZ16,2016-10-27 02:30,27,16.43,16.47,16.33,16.35,207
VIZ16,2016-10-27 03:00,27,16.34,16.34,16.2,16.27,252
VIZ16,2016-10-27 03:30,27,16.27,16.49,16.23,16.42,302
VIZ16,2016-10-27 04:00,27,16.45,16.49,16.4,16.4,166
VIZ16,2016-10-27 04:30,27,16.42,16.43,16.4,16.4,253
VIZ16,2016-10-27 05:00,27,16.39,16.43,16.3,16.33,295
VIZ16,2016-10-27 05:30,27,16.32,16.32,16.23,16.29,239
VIZ16,2016-10-27 06:00,27,16.26,16.3,16.22,16.29,143
VIZ16,2016-10-27 06:30,27,16.25,16.3,16.23,16.28,81
VIZ16,2016-10-27 07:00,27,16.26,16.28,16.2,16.22,335
VIZ16,2016-10-27 07:30,27,16.22,16.26,16.2,16.21,234
VIZ16,2016-10-27 08:00,27,16.21,16.25,16.15,16.25,453
VIZ16,2016-10-27 08:30,27,16.22,16.4,16.2,16.28,5234
VIZ16,2016-10-27 09:00,27,16.25,16.64,16.25,16.54,5120
VIZ16,2016-10-27 09:30,27,16.54,16.57,16.4,16.48,5373
VIZ16,2016-10-27 10:00,27,16.5,16.55,16.4,16.43,2508
VIZ16,2016-10-27 10:30,27,16.45,16.53,16.36,16.37,3128
VIZ16,2016-10-27 11:00,27,16.37,16.45,16.35,16.43,3521
VIZ16,2016-10-27 11:30,27,16.43,16.63,16.42,16.57,2647
VIZ16,2016-10-27 12:00,27,16.57,16.61,16.5,16.52,1641
VIZ16,2016-10-27 12:30,27,16.54,16.55,16.47,16.5,1969
VIZ16,2016-10-27 13:00,27,16.48,16.54,16.45,16.47,1231
VIZ16,2016-10-27 13:30,27,16.47,16.6,16.47,16.56,2325
VIZ16,2016-10-27 14:00,27,16.57,16.73,16.52,16.65,3337
VIZ16,2016-10-27 14:30,27,16.68,16.7,16.58,16.63,3274
VIZ16,2016-10-27 15:00,27,16.61,16.9,16.61,16.86,9001
VIZ16,2016-10-27 15:30,28,16.85,16.85,16.7,16.75,860
VIZ16,2016-10-27 16:00,28,16.7,16.73,16.7,16.73,86
VIZ16,2016-10-27 16:30,28,16.71,16.75,16.71,16.73,38
VIZ16,2016-10-27 17:00,28,16.7,16.73,16.7,16.73,9
VIZ16,2016-10-27 17:30,28,16.73,16.73,16.68,16.68,60
VIZ16,2016-10-27 18:00,28,16.73,16.73,16.7,16.73,16
VIZ16,2016-10-27 18:30,28,16.71,16.72,16.68,16.7,29
VIZ16,2016-10-27 19:00,28,16.68,16.68,16.65,16.68,20
VIZ16,2016-10-27 19:30,28,16.68,16.7,16.65,16.68,19
VIZ16,2016-10-27 20:00,28,16.7,16.75,16.68,16.75,62
VIZ16,2016-10-27 20:30,28,16.7,16.71,16.68,16.68,49
VIZ16,2016-10-27 21:00,28,16.69,16.69,16.69,16.69,2
VIZ16,2016-10-27 22:00,28,16.7,16.73,16.68,16.73,24
VIZ16,2016-10-27 22:30,28,16.7,16.74,16.7,16.73,21
VIZ16,2016-10-27 23:00,28,16.7,16.7,16.7,16.7,1
VIZ16,2016-10-27 23:30,28,16.71,16.71,16.7,16.7,7
VIZ16,2016-10-28 00:00,28,16.73,16.75,16.7,16.7,19
VIZ16,2016-10-28 00:30,28,16.73,16.75,16.73,16.73,103
VIZ16,2016-10-28 01:00,28,16.75,16.76,16.7,16.75,147
VIZ16,2016-10-28 01:30,28,16.75,16.78,16.73,16.78,87
VIZ16,2016-10-28 02:00,28,16.8,17,16.8,16.9,757
VIZ16,2016-10-28 02:30,28,16.9,16.95,16.89,16.9,596
VIZ16,2016-10-28 03:00,28,16.9,17.01,16.9,17,574
VIZ16,2016-10-28 03:30,28,17,17.1,16.94,16.95,914
VIZ16,2016-10-28 04:00,28,16.93,16.95,16.82,16.82,222
VIZ16,2016-10-28 04:30,28,16.84,16.84,16.75,16.8,524
VIZ16,2016-10-28 05:00,28,16.8,16.85,16.77,16.79,209
VIZ16,2016-10-28 05:30,28,16.78,16.82,16.75,16.78,192
VIZ16,2016-10-28 06:00,28,16.79,16.79,16.7,16.74,67
VIZ16,2016-10-28 06:30,28,16.74,16.8,16.7,16.72,247
VIZ16,2016-10-28 07:00,28,16.73,16.75,16.67,16.7,205
VIZ16,2016-10-28 07:30,28,16.72,16.79,16.6,16.67,1378
VIZ16,2016-10-28 08:00,28,16.65,16.79,16.6,16.7,1039
VIZ16,2016-10-28 08:30,28,16.7,16.88,16.7,16.76,5830
VIZ16,2016-10-28 09:00,28,16.77,16.88,16.72,16.8,4300
VIZ16,2016-10-28 09:30,28,16.77,16.78,16.62,16.69,1991
VIZ16,2016-10-28 10:00,28,16.67,16.8,16.65,16.73,2093
VIZ16,2016-10-28 10:30,28,16.73,16.8,16.7,16.75,1619
VIZ16,2016-10-28 11:00,28,16.75,16.75,16.55,16.63,1302
VIZ16,2016-10-28 11:30,28,16.62,16.67,16.55,16.62,1665
VIZ16,2016-10-28 12:00,28,16.63,17.05,16.55,17.03,12735
VIZ16,2016-10-28 12:30,28,17.04,17.33,17.02,17.2,14154
VIZ16,2016-10-28 13:00,28,17.2,17.29,16.87,16.98,10462
VIZ16,2016-10-28 13:30,28,16.95,17.1,16.89,16.93,5860
VIZ16,2016-10-28 14:00,28,16.94,17.17,16.9,16.99,5022
VIZ16,2016-10-28 14:30,28,16.98,17.21,16.98,17.16,6980
VIZ16,2016-10-28 15:00,28,17.15,17.2,17.05,17.08,5600
VIZ16,2016-10-30 17:00,31,17.2,17.3,17.2,17.24,701
VIZ16,2016-10-30 17:30,31,17.25,17.25,17.2,17.23,198
VIZ16,2016-10-30 18:00,31,17.2,17.25,17.2,17.23,30
VIZ16,2016-10-30 18:30,31,17.22,17.25,17.2,17.23,115
VIZ16,2016-10-30 19:00,31,17.21,17.25,17.2,17.21,45
VIZ16,2016-10-30 19:30,31,17.21,17.26,17.2,17.26,327
VIZ16,2016-10-30 20:00,31,17.26,17.28,17.22,17.22,117
VIZ16,2016-10-30 20:30,31,17.25,17.25,17.17,17.2,252
VIZ16,2016-10-30 21:00,31,17.2,17.2,17.11,17.15,53
VIZ16,2016-10-30 21:30,31,17.14,17.14,17.07,17.07,36
VIZ16,2016-10-30 22:00,31,17.06,17.07,16.95,17,162
VIZ16,2016-10-30 22:30,31,16.98,17.03,16.98,17.03,57
VIZ16,2016-10-30 23:00,31,17.01,17.02,17,17,20
VIZ16,2016-10-30 23:30,31,16.95,16.97,16.95,16.97,10
VIZ16,2016-10-31 00:00,31,16.95,16.98,16.95,16.95,74
VIZ16,2016-10-31 00:30,31,16.95,16.95,16.9,16.9,51
VIZ16,2016-10-31 01:00,31,16.9,16.98,16.9,16.98,78
VIZ16,2016-10-31 01:30,31,16.95,16.98,16.92,16.93,46
VIZ16,2016-10-31 02:00,31,16.95,16.98,16.93,16.98,46
VIZ16,2016-10-31 02:30,31,16.97,17.02,16.97,17.02,18
VIZ16,2016-10-31 03:00,31,17.04,17.07,16.95,17.03,289
VIZ16,2016-10-31 03:30,31,17,17.08,16.98,17.05,198
VIZ16,2016-10-31 04:00,31,17.05,17.15,17.02,17.12,185
VIZ16,2016-10-31 04:30,31,17.12,17.12,17.04,17.1,233
VIZ16,2016-10-31 05:00,31,17.1,17.1,17.03,17.05,192
VIZ16,2016-10-31 05:30,31,17.05,17.15,17.05,17.13,138
VIZ16,2016-10-31 06:00,31,17.13,17.13,17.1,17.13,10
VIZ16,2016-10-31 06:30,31,17.13,17.13,17.05,17.09,306
VIZ16,2016-10-31 07:00,31,17.08,17.15,17.05,17.1,224
VIZ16,2016-10-31 07:30,31,17.1,17.1,17,17.04,397
VIZ16,2016-10-31 08:00,31,17.05,17.1,17.03,17.05,355
VIZ16,2016-10-31 08:30,31,17.08,17.25,17,17.23,5389
VIZ16,2016-10-31 09:00,31,17.25,17.3,17.1,17.1,3850
VIZ16,2016-10-31 09:30,31,17.13,17.28,17.05,17.23,3103
VIZ16,2016-10-31 10:00,31,17.23,17.27,17.1,17.12,2915
VIZ16,2016-10-31 10:30,31,17.13,17.17,17.05,17.11,2454
VIZ16,2016-10-31 11:00,31,17.14,17.25,17.08,17.19,3367
VIZ16,2016-10-31 11:30,31,17.18,17.25,17.15,17.22,2111
VIZ16,2016-10-31 12:00,31,17.23,17.3,17.2,17.28,1073
VIZ16,2016-10-31 12:30,31,17.28,17.3,17.24,17.25,856
VIZ16,2016-10-31 13:00,31,17.29,17.48,17.27,17.44,2676
VIZ16,2016-10-31 13:30,31,17.44,17.45,17.35,17.39,3154
VIZ16,2016-10-31 14:00,31,17.4,17.45,17.27,17.35,3483
VIZ16,2016-10-31 14:30,31,17.33,17.4,17.26,17.38,6243
VIZ16,2016-10-31 15:00,31,17.35,17.45,17.3,17.41,7191
VIZ16,2016-10-31 15:30,1,17.4,17.45,17.35,17.4,1001
VIZ16,2016-10-31 16:00,1,17.4,17.48,17.38,17.45,322
VIZ16,2016-10-31 16:30,1,17.45,17.47,17.41,17.41,27
VIZ16,2016-10-31 17:00,1,17.41,17.43,17.4,17.4,17
VIZ16,2016-10-31 17:30,1,17.4,17.45,17.39,17.43,75
VIZ16,2016-10-31 18:00,1,17.42,17.44,17.38,17.41,122
VIZ16,2016-10-31 18:30,1,17.41,17.42,17.4,17.4,107
VIZ16,2016-10-31 19:00,1,17.4,17.4,17.35,17.35,17
VIZ16,2016-10-31 19:30,1,17.4,17.45,17.39,17.43,167
VIZ16,2016-10-31 20:00,1,17.4,17.4,17.35,17.35,110
VIZ16,2016-10-31 20:30,1,17.38,17.38,17.32,17.33,122
VIZ16,2016-10-31 21:00,1,17.32,17.35,17.3,17.3,97
VIZ16,2016-10-31 21:30,1,17.3,17.3,17.25,17.25,128
VIZ16,2016-10-31 22:00,1,17.25,17.27,17.25,17.27,60
VIZ16,2016-10-31 22:30,1,17.25,17.25,17.25,17.25,12
VIZ16,2016-10-31 23:00,1,17.25,17.25,17.25,17.25,1
VIZ16,2016-11-01 00:00,1,17.25,17.25,17.25,17.25,8
VIZ16,2016-11-01 00:30,1,17.27,17.27,17.25,17.27,7
VIZ16,2016-11-01 01:00,1,17.26,17.27,17.26,17.26,10
VIZ16,2016-11-01 01:30,1,17.25,17.27,17.25,17.27,84
VIZ16,2016-11-01 02:00,1,17.27,17.27,17.22,17.25,165
VIZ16,2016-11-01 02:30,1,17.25,17.33,17.23,17.32,278
VIZ16,2016-11-01 03:00,1,17.3,17.35,17.27,17.3,306
VIZ16,2016-11-01 03:30,1,17.29,17.4,17.26,17.4,149
VIZ16,2016-11-01 04:00,1,17.4,17.45,17.35,17.45,489
VIZ16,2016-11-01 04:30,1,17.45,17.47,17.39,17.39,425
VIZ16,2016-11-01 05:00,1,17.37,17.4,17.35,17.35,28
VIZ16,2016-11-01 05:30,1,17.35,17.4,17.35,17.39,246
VIZ16,2016-11-01 06:00,1,17.4,17.52,17.4,17.46,525
VIZ16,2016-11-01 06:30,1,17.5,17.53,17.45,17.5,239
VIZ16,2016-11-01 07:00,1,17.52,17.54,17.5,17.53,136
VIZ16,2016-11-01 07:30,1,17.53,17.53,17.48,17.5,344
VIZ16,2016-11-01 08:00,1,17.49,17.5,17.4,17.43,641
VIZ16,2016-11-01 08:30,1,17.4,17.7,17.4,17.64,6012
VIZ16,2016-11-01 09:00,1,17.64,17.85,17.58,17.8,6611
VIZ16,2016-11-01 09:30,1,17.85,18,17.72,17.75,7538
VIZ16,2016-11-01 10:00,1,17.8,17.86,17.7,17.77,5064
VIZ16,2016-11-01 10:30,1,17.77,18.05,17.77,17.99,5218
VIZ16,2016-11-01 11:00,1,18,18.15,17.92,18.07,4575
VIZ16,2016-11-01 11:30,1,18.1,18.15,17.97,18.06,4581
VIZ16,2016-11-01 12:00,1,18.08,18.15,18.03,18.08,3251
VIZ16,2016-11-01 12:30,1,18.06,18.32,18.06,18.23,4255
VIZ16,2016-11-01 13:00,1,18.21,18.38,18.05,18.07,5714
VIZ16,2016-11-01 13:30,1,18.08,18.2,17.98,18.17,6465
VIZ16,2016-11-01 14:00,1,18.2,18.35,18.01,18.02,7336
VIZ16,2016-11-01 14:30,1,18.03,18.1,17.68,17.75,10023
VIZ16,2016-11-01 15:00,1,17.7,17.9,17.65,17.9,6235
VIZ16,2016-11-01 15:30,2,17.85,17.9,17.8,17.9,1345
VIZ16,2016-11-01 16:00,2,17.85,17.89,17.83,17.85,157
VIZ16,2016-11-01 16:30,2,17.85,17.87,17.83,17.86,23
VIZ16,2016-11-01 17:00,2,17.87,17.95,17.85,17.88,150
VIZ16,2016-11-01 17:30,2,17.9,17.93,17.88,17.88,90
VIZ16,2016-11-01 18:00,2,17.87,17.88,17.83,17.85,217
VIZ16,2016-11-01 18:30,2,17.86,17.91,17.85,17.88,215
VIZ16,2016-11-01 19:00,2,17.9,17.9,17.83,17.88,122
VIZ16,2016-11-01 19:30,2,17.85,17.85,17.8,17.83,56
VIZ16,2016-11-01 20:00,2,17.82,17.94,17.8,17.9,204
VIZ16,2016-11-01 20:30,2,17.89,17.95,17.88,17.95,87
VIZ16,2016-11-01 21:00,2,17.92,18,17.92,18,334
VIZ16,2016-11-01 21:30,2,17.99,18.04,17.95,18.03,126
VIZ16,2016-11-01 22:00,2,18.03,18.08,18.03,18.05,167
VIZ16,2016-11-01 22:30,2,18.03,18.09,18.02,18.09,140
VIZ16,2016-11-01 23:00,2,18.09,18.12,18.02,18.08,164
VIZ16,2016-11-01 23:30,2,18.05,18.14,18.05,18.13,70
VIZ16,2016-11-02 00:00,2,18.12,18.12,18.09,18.1,117
VIZ16,2016-11-02 00:30,2,18.15,18.15,18.08,18.11,34
VIZ16,2016-11-02 01:00,2,18.12,18.14,18.1,18.14,27
VIZ16,2016-11-02 01:30,2,18.15,18.15,18.1,18.1,4
VIZ16,2016-11-02 02:00,2,18.14,18.14,17.98,18.03,391
VIZ16,2016-11-02 02:30,2,18.04,18.09,17.95,18.03,538
VIZ16,2016-11-02 03:00,2,18.04,18.14,18.03,18.05,326
VIZ16,2016-11-02 03:30,2,18.1,18.14,18,18.05,503
VIZ16,2016-11-02 04:00,2,18.05,18.05,17.95,18,563
VIZ16,2016-11-02 04:30,2,18,18,17.86,17.86,192
VIZ16,2016-11-02 05:00,2,17.9,17.9,17.85,17.89,422
VIZ16,2016-11-02 05:30,2,17.89,17.93,17.85,17.85,242
VIZ16,2016-11-02 06:00,2,17.89,17.89,17.75,17.77,1323
VIZ16,2016-11-02 06:30,2,17.78,17.84,17.75,17.79,769
VIZ16,2016-11-02 07:00,2,17.8,17.89,17.75,17.87,1080
VIZ16,2016-11-02 07:30,2,17.85,17.96,17.85,17.9,958
VIZ16,2016-11-02 08:00,2,17.9,17.93,17.8,17.88,668
VIZ16,2016-11-02 08:30,2,17.85,18,17.8,17.91,5888
VIZ16,2016-11-02 09:00,2,17.91,18.08,17.85,17.9,7961
VIZ16,2016-11-02 09:30,2,17.95,18.1,17.92,17.97,7329
VIZ16,2016-11-02 10:00,2,17.97,18.05,17.88,17.95,3618
VIZ16,2016-11-02 10:30,2,17.95,18.02,17.9,17.95,2239
VIZ16,2016-11-02 11:00,2,17.95,18,17.85,17.97,2293
VIZ16,2016-11-02 11:30,2,17.97,18,17.92,18,1700
VIZ16,2016-11-02 12:00,2,17.95,18.15,17.92,18.05,4408
VIZ16,2016-11-02 12:30,2,18.08,18.1,17.9,17.92,1826
VIZ16,2016-11-02 13:00,2,17.94,18.14,17.67,17.79,8113
VIZ16,2016-11-02 13:30,2,17.8,17.9,17.67,17.85,3718
VIZ16,2016-11-02 14:00,2,17.86,17.88,17.73,17.76,4432
VIZ16,2016-11-02 14:30,2,17.8,18.07,17.75,18.02,5230
VIZ16,2016-11-02 15:00,2,18.02,18.25,18,18.25,7902
VIZ16,2016-11-02 15:30,3,18.2,18.3,18.17,18.3,1467
VIZ16,2016-11-02 16:00,3,18.27,18.37,18.25,18.37,181
VIZ16,2016-11-02 16:30,3,18.4,18.42,18.35,18.37,170
VIZ16,2016-11-02 17:00,3,18.35,18.36,18.28,18.33,114
VIZ16,2016-11-02 17:30,3,18.32,18.35,18.25,18.28,39
VIZ16,2016-11-02 18:00,3,18.28,18.29,18.25,18.26,27
VIZ16,2016-11-02 18:30,3,18.25,18.28,18.23,18.23,299
VIZ16,2016-11-02 19:00,3,18.23,18.24,18.23,18.23,5
VIZ16,2016-11-02 19:30,3,18.22,18.3,18.2,18.21,80
VIZ16,2016-11-02 20:00,3,18.21,18.22,18.2,18.22,26
VIZ16,2016-11-02 20:30,3,18.2,18.23,18.2,18.2,65
VIZ16,2016-11-02 21:00,3,18.23,18.24,18.22,18.23,17
VIZ16,2016-11-02 21:30,3,18.25,18.37,18.25,18.37,111
VIZ16,2016-11-02 22:00,3,18.35,18.5,18.35,18.43,301
VIZ16,2016-11-02 22:30,3,18.4,18.5,18.4,18.45,86
VIZ16,2016-11-02 23:00,3,18.4,18.43,18.4,18.42,11
VIZ16,2016-11-02 23:30,3,18.35,18.38,18.3,18.35,34
VIZ16,2016-11-03 00:00,3,18.35,18.35,18.3,18.3,6
VIZ16,2016-11-03 00:30,3,18.3,18.35,18.3,18.35,14
VIZ16,2016-11-03 01:00,3,18.3,18.3,18.3,18.3,9
VIZ16,2016-11-03 01:30,3,18.34,18.4,18.34,18.4,24
VIZ16,2016-11-03 02:00,3,18.4,18.44,18.4,18.4,84
VIZ16,2016-11-03 02:30,3,18.41,18.43,18.36,18.4,185
VIZ16,2016-11-03 03:00,3,18.4,18.43,18.25,18.3,534
VIZ16,2016-11-03 03:30,3,18.3,18.3,18.24,18.29,78
VIZ16,2016-11-03 04:00,3,18.25,18.3,18.2,18.25,91
VIZ16,2016-11-03 04:30,3,18.2,18.25,18.1,18.12,714
VIZ16,2016-11-03 05:00,3,18.15,18.15,18,18.02,2124
VIZ16,2016-11-03 05:30,3,18.03,18.09,17.95,17.99,1587
VIZ16,2016-11-03 06:00,3,17.99,18.03,17.85,17.94,970
VIZ16,2016-11-03 06:30,3,17.95,17.97,17.85,17.91,280
VIZ16,2016-11-03 07:00,3,17.91,17.97,17.85,17.86,532
VIZ16,2016-11-03 07:30,3,17.86,18.01,17.86,17.92,710
VIZ16,2016-11-03 08:00,3,17.95,18.01,17.9,17.99,631
VIZ16,2016-11-03 08:30,3,18,18.15,17.89,18.13,6966
VIZ16,2016-11-03 09:00,3,18.15,18.23,18.05,18.13,7903
VIZ16,2016-11-03 09:30,3,18.15,18.19,18.05,18.17,3315
VIZ16,2016-11-03 10:00,3,18.17,18.25,18.12,18.15,4190
VIZ16,2016-11-03 10:30,3,18.15,18.3,18.13,18.25,1852
VIZ16,2016-11-03 11:00,3,18.28,18.44,18.15,18.41,5634
VIZ16,2016-11-03 11:30,3,18.4,18.6,18.38,18.5,7816
VIZ16,2016-11-03 12:00,3,18.45,18.55,18.35,18.4,2632
VIZ16,2016-11-03 12:30,3,18.42,18.6,18.38,18.57,4368
VIZ16,2016-11-03 13:00,3,18.56,18.62,18.45,18.6,3609
VIZ16,2016-11-03 13:30,3,18.56,18.72,18.5,18.58,4105
VIZ16,2016-11-03 14:00,3,18.6,18.85,18.57,18.8,6605
VIZ16,2016-11-03 14:30,3,18.75,19.05,18.75,18.83,11106
VIZ16,2016-11-03 15:00,3,18.85,19.1,18.83,19.01,10938
VIZ16,2016-11-03 15:30,4,19,19.05,18.95,19,1030
VIZ16,2016-11-03 16:00,4,19.02,19.03,18.97,19.01,248
VIZ16,2016-11-03 16:30,4,19,19.04,18.98,19.01,139
VIZ16,2016-11-03 17:00,4,19,19.05,18.99,19.04,148
VIZ16,2016-11-03 17:30,4,19.03,19.05,19,19.02,71
VIZ16,2016-11-03 18:00,4,19.03,19.03,18.95,18.98,74
VIZ16,2016-11-03 18:30,4,18.95,19,18.93,18.98,62
VIZ16,2016-11-03 19:00,4,18.98,19,18.9,18.93,361
VIZ16,2016-11-03 19:30,4,18.93,18.98,18.92,18.95,123
VIZ16,2016-11-03 20:00,4,18.95,18.97,18.85,18.88,770
VIZ16,2016-11-03 20:30,4,18.86,18.9,18.85,18.88,97
VIZ16,2016-11-03 21:00,4,18.88,18.9,18.79,18.83,365
VIZ16,2016-11-03 21:30,4,18.83,18.85,18.82,18.84,77
VIZ16,2016-11-03 22:00,4,18.83,18.84,18.8,18.83,10
VIZ16,2016-11-03 22:30,4,18.84,18.85,18.78,18.85,245
VIZ16,2016-11-03 23:00,4,18.83,18.83,18.8,18.8,6
VIZ16,2016-11-03 23:30,4,18.8,18.85,18.8,18.85,77
VIZ16,2016-11-04 00:00,4,18.82,18.85,18.8,18.8,79
VIZ16,2016-11-04 00:30,4,18.82,18.85,18.8,18.8,94
VIZ16,2016-11-04 01:00,4,18.8,18.85,18.79,18.79,82
VIZ16,2016-11-04 01:30,4,18.8,18.8,18.75,18.8,25
VIZ16,2016-11-04 02:00,4,18.8,18.85,18.78,18.82,114
VIZ16,2016-11-04 02:30,4,18.81,18.85,18.75,18.8,122
VIZ16,2016-11-04 03:00,4,18.83,18.94,18.79,18.9,491
VIZ16,2016-11-04 03:30,4,18.9,18.92,18.8,18.8,281
VIZ16,2016-11-04 04:00,4,18.85,19,18.85,18.94,225
VIZ16,2016-11-04 04:30,4,18.91,18.92,18.81,18.92,245
VIZ16,2016-11-04 05:00,4,18.9,18.95,18.88,18.93,145
VIZ16,2016-11-04 05:30,4,18.9,18.95,18.88,18.93,62
VIZ16,2016-11-04 06:00,4,18.9,18.93,18.85,18.88,168
VIZ16,2016-11-04 06:30,4,18.85,18.9,18.85,18.85,265
VIZ16,2016-11-04 07:00,4,18.87,18.9,18.77,18.87,864
VIZ16,2016-11-04 07:30,4,18.85,18.9,18.6,18.7,3390
VIZ16,2016-11-04 08:00,4,18.69,18.75,18.62,18.65,2693
VIZ16,2016-11-04 08:30,4,18.7,19,18.61,18.9,13977
VIZ16,2016-11-04 09:00,4,18.88,18.9,18.68,18.8,6792
VIZ16,2016-11-04 09:30,4,18.76,18.85,18.67,18.73,5536
VIZ16,2016-11-04 10:00,4,18.75,18.78,18.36,18.45,9774
VIZ16,2016-11-04 10:30,4,18.45,18.8,18.43,18.68,6326
VIZ16,2016-11-04 11:00,4,18.7,18.8,18.55,18.65,10441
VIZ16,2016-11-04 11:30,4,18.64,18.75,18.6,18.65,2282
VIZ16,2016-11-04 12:00,4,18.6,18.68,18.4,18.47,4786
VIZ16,2016-11-04 12:30,4,18.49,18.53,18.34,18.4,3922
VIZ16,2016-11-04 13:00,4,18.4,18.6,18.4,18.5,3513
VIZ16,2016-11-04 13:30,4,18.5,18.91,18.5,18.85,5576
VIZ16,2016-11-04 14:00,4,18.87,19.05,18.73,18.88,9455
VIZ16,2016-11-04 14:30,4,18.88,19.05,18.85,18.97,9755
VIZ16,2016-11-04 15:00,4,19,19.03,18.75,18.98,9992
VIZ16,2016-11-06 17:00,7,17.9,18.1,17.1,17.13,2569
VIZ16,2016-11-06 17:30,7,17.11,17.31,17.02,17.3,764
VIZ16,2016-11-06 18:00,7,17.26,17.35,17.15,17.25,245
VIZ16,2016-11-06 18:30,7,17.3,17.42,17.21,17.35,516
VIZ16,2016-11-06 19:00,7,17.4,17.43,17.35,17.37,124
VIZ16,2016-11-06 19:30,7,17.4,17.45,17.35,17.41,356
VIZ16,2016-11-06 20:00,7,17.4,17.45,17.35,17.45,373
VIZ16,2016-11-06 20:30,7,17.45,17.5,17.4,17.4,34
VIZ16,2016-11-06 21:00,7,17.4,17.4,17.38,17.4,14
VIZ16,2016-11-06 21:30,7,17.41,17.41,17.34,17.34,79
VIZ16,2016-11-06 22:00,7,17.33,17.35,17.33,17.33,66
VIZ16,2016-11-06 22:30,7,17.35,17.4,17.32,17.35,96
VIZ16,2016-11-06 23:00,7,17.33,17.33,17.3,17.33,6
VIZ16,2016-11-06 23:30,7,17.35,17.35,17.3,17.35,28
VIZ16,2016-11-07 00:00,7,17.33,17.33,17.28,17.3,288
VIZ16,2016-11-07 00:30,7,17.31,17.35,17.3,17.3,97
VIZ16,2016-11-07 01:00,7,17.3,17.36,17.3,17.32,42
VIZ16,2016-11-07 01:30,7,17.3,17.35,17.3,17.35,242
VIZ16,2016-11-07 02:00,7,17.32,17.44,17.3,17.38,210
VIZ16,2016-11-07 02:30,7,17.37,17.42,17.2,17.22,300
VIZ16,2016-11-07 03:00,7,17.25,17.3,17.2,17.22,673
VIZ16,2016-11-07 03:30,7,17.2,17.35,17.2,17.35,398
VIZ16,2016-11-07 04:00,7,17.35,17.5,17.33,17.5,244
VIZ16,2016-11-07 04:30,7,17.48,17.5,17.42,17.45,195
VIZ16,2016-11-07 05:00,7,17.45,17.56,17.45,17.52,566
VIZ16,2016-11-07 05:30,7,17.5,17.6,17.5,17.55,381
VIZ16,2016-11-07 06:00,7,17.55,17.72,17.55,17.72,885
VIZ16,2016-11-07 06:30,7,17.72,17.75,17.65,17.7,692
VIZ16,2016-11-07 07:00,7,17.73,17.75,17.65,17.67,832
VIZ16,2016-11-07 07:30,7,17.67,17.76,17.65,17.75,730
VIZ16,2016-11-07 08:00,7,17.75,17.75,17.5,17.55,2519
VIZ16,2016-11-07 08:30,7,17.55,17.75,17.35,17.5,11766
VIZ16,2016-11-07 09:00,7,17.45,17.55,17.4,17.42,4452
VIZ16,2016-11-07 09:30,7,17.4,17.55,17.35,17.35,5946
VIZ16,2016-11-07 10:00,7,17.39,17.5,17.35,17.45,4631
VIZ16,2016-11-07 10:30,7,17.43,17.45,17.2,17.24,8030
VIZ16,2016-11-07 11:00,7,17.24,17.3,17.15,17.23,5825
VIZ16,2016-11-07 11:30,7,17.24,17.3,17.2,17.25,2633
VIZ16,2016-11-07 12:00,7,17.25,17.3,17.2,17.23,2936
VIZ16,2016-11-07 12:30,7,17.2,17.25,17.05,17.05,2664
VIZ16,2016-11-07 13:00,7,17.09,17.15,16.95,17.03,5274
VIZ16,2016-11-07 13:30,7,17,17.2,16.95,17.1,5501
VIZ16,2016-11-07 14:00,7,17.15,17.2,17,17.03,4213
VIZ16,2016-11-07 14:30,7,17.05,17.1,16.85,16.9,8504
VIZ16,2016-11-07 15:00,7,16.85,16.92,16.53,16.58,16614
VIZ16,2016-11-07 15:30,8,16.6,16.6,16.5,16.57,1598
VIZ16,2016-11-07 16:00,8,16.55,16.6,16.53,16.55,507
VIZ16,2016-11-07 16:30,8,16.6,16.62,16.58,16.6,258
VIZ16,2016-11-07 17:00,8,16.6,16.63,16.53,16.6,605
VIZ16,2016-11-07 17:30,8,16.58,16.65,16.55,16.62,136
VIZ16,2016-11-07 18:00,8,16.65,16.73,16.62,16.72,542
VIZ16,2016-11-07 18:30,8,16.7,16.75,16.65,16.66,181
VIZ16,2016-11-07 19:00,8,16.68,16.72,16.66,16.7,99
VIZ16,2016-11-07 19:30,8,16.72,16.85,16.7,16.75,137
VIZ16,2016-11-07 20:00,8,16.8,16.83,16.75,16.75,114
VIZ16,2016-11-07 20:30,8,16.7,16.75,16.7,16.75,53
VIZ16,2016-11-07 21:00,8,16.75,16.75,16.67,16.7,9
VIZ16,2016-11-07 21:30,8,16.72,16.75,16.69,16.69,81
VIZ16,2016-11-07 22:00,8,16.69,16.73,16.65,16.66,92
VIZ16,2016-11-07 22:30,8,16.7,16.72,16.67,16.67,66
VIZ16,2016-11-07 23:00,8,16.65,16.65,16.55,16.6,277
VIZ16,2016-11-07 23:30,8,16.6,16.7,16.6,16.68,43
VIZ16,2016-11-08 00:00,8,16.68,16.7,16.61,16.61,56
VIZ16,2016-11-08 00:30,8,16.65,16.68,16.65,16.65,43
VIZ16,2016-11-08 01:00,8,16.65,16.77,16.65,16.72,203
VIZ16,2016-11-08 01:30,8,16.7,16.75,16.65,16.66,77
VIZ16,2016-11-08 02:00,8,16.7,16.7,16.6,16.63,629
VIZ16,2016-11-08 02:30,8,16.61,16.68,16.6,16.65,100
VIZ16,2016-11-08 03:00,8,16.65,16.79,16.65,16.75,1025
VIZ16,2016-11-08 03:30,8,16.74,16.75,16.68,16.72,242
VIZ16,2016-11-08 04:00,8,16.75,16.86,16.75,16.85,287
VIZ16,2016-11-08 04:30,8,16.83,16.86,16.8,16.82,136
VIZ16,2016-11-08 05:00,8,16.84,16.87,16.8,16.86,236
VIZ16,2016-11-08 05:30,8,16.85,16.92,16.85,16.85,421
VIZ16,2016-11-08 06:00,8,16.84,16.85,16.75,16.8,378
VIZ16,2016-11-08 06:30,8,16.8,16.9,16.8,16.85,437
VIZ16,2016-11-08 07:00,8,16.85,16.85,16.8,16.8,268
VIZ16,2016-11-08 07:30,8,16.82,16.95,16.8,16.9,1375
VIZ16,2016-11-08 08:00,8,16.94,17,16.85,16.96,1325
VIZ16,2016-11-08 08:30,8,17,17.1,16.94,17,6600
VIZ16,2016-11-08 09:00,8,17.05,17.07,16.85,16.95,6984
VIZ16,2016-11-08 09:30,8,16.91,16.95,16.7,16.83,6303
VIZ16,2016-11-08 10:00,8,16.8,16.85,16.42,16.53,10305
VIZ16,2016-11-08 10:30,8,16.55,16.65,16.4,16.41,7700
VIZ16,2016-11-08 11:00,8,16.42,16.48,16.35,16.45,4321
VIZ16,2016-11-08 11:30,8,16.45,16.53,16.35,16.42,4518
VIZ16,2016-11-08 12:00,8,16.4,16.72,16.38,16.62,5492
VIZ16,2016-11-08 12:30,8,16.62,16.7,16.45,16.62,5673
VIZ16,2016-11-08 13:00,8,16.65,16.82,16.6,16.72,4878
VIZ16,2016-11-08 13:30,8,16.75,16.85,16.71,16.75,3131
VIZ16,2016-11-08 14:00,8,16.8,16.9,16.65,16.7,4981
VIZ16,2016-11-08 14:30,8,16.75,16.75,16.25,16.39,13514
VIZ16,2016-11-08 15:00,8,16.4,16.62,16.25,16.6,12481
VIZ16,2016-11-08 15:30,9,16.55,16.66,16.5,16.58,1150
VIZ16,2016-11-08 16:00,9,16.57,16.6,16.5,16.54,212
VIZ16,2016-11-08 16:30,9,16.5,16.53,16.43,16.46,161
VIZ16,2016-11-08 17:00,9,16.46,16.46,16.29,16.32,705
VIZ16,2016-11-08 17:30,9,16.32,16.4,16.3,16.32,417
VIZ16,2016-11-08 18:00,9,16.35,16.7,16.3,16.35,2240
VIZ16,2016-11-08 18:30,9,16.35,16.8,16.1,16.1,3326
VIZ16,2016-11-08 19:00,9,16.1,16.41,16,16.38,2081
VIZ16,2016-11-08 19:30,9,16.35,16.97,16.25,16.95,2376
VIZ16,2016-11-08 20:00,9,16.95,19,16.94,18.45,8854
VIZ16,2016-11-08 20:30,9,18.45,19.4,18.45,18.9,3492
VIZ16,2016-11-08 21:00,9,18.95,21,18.95,20.75,4010
VIZ16,2016-11-08 21:30,9,20.7,20.85,19.7,20.34,6288
VIZ16,2016-11-08 22:00,9,20.3,20.75,19.85,20.01,3385
VIZ16,2016-11-08 22:30,9,20.05,20.95,20.05,20.9,1910
VIZ16,2016-11-08 23:00,9,20.85,21.25,20.05,20.15,1914
VIZ16,2016-11-08 23:30,9,20.1,20.31,19.7,19.75,2036
VIZ16,2016-11-09 00:00,9,19.75,20.05,19.3,19.5,2453
VIZ16,2016-11-09 00:30,9,19.55,19.8,19.25,19.3,1366
VIZ16,2016-11-09 01:00,9,19.28,19.52,18.45,18.5,4169
VIZ16,2016-11-09 01:30,9,18.55,18.6,18.1,18.16,1715
VIZ16,2016-11-09 02:00,9,18.2,18.28,17.19,17.45,3246
VIZ16,2016-11-09 02:30,9,17.45,17.55,17.1,17.15,1953
VIZ16,2016-11-09 03:00,9,17.15,17.63,16.85,17.55,2937
VIZ16,2016-11-09 03:30,9,17.55,17.64,17.3,17.63,3038
VIZ16,2016-11-09 04:00,9,17.6,17.9,17.58,17.73,1256
VIZ16,2016-11-09 04:30,9,17.73,17.85,17.59,17.8,1591
VIZ16,2016-11-09 05:00,9,17.78,18.32,17.75,18.28,1855
VIZ16,2016-11-09 05:30,9,18.25,18.47,18.15,18.2,2107
VIZ16,2016-11-09 06:00,9,18.16,18.53,18.03,18.05,4504
VIZ16,2016-11-09 06:30,9,18.05,18.05,17.39,17.44,4153
VIZ16,2016-11-09 07:00,9,17.45,17.6,17.37,17.5,3721
VIZ16,2016-11-09 07:30,9,17.5,17.58,17.24,17.3,2539
VIZ16,2016-11-09 08:00,9,17.27,17.35,17.12,17.27,4399
VIZ16,2016-11-09 08:30,9,17.25,17.28,16.28,16.47,30592
VIZ16,2016-11-09 09:00,9,16.45,17.05,16.45,16.75,12339
VIZ16,2016-11-09 09:30,9,16.75,16.93,16.55,16.6,7140
VIZ16,2016-11-09 10:00,9,16.63,16.63,16.23,16.23,7520
VIZ16,2016-11-09 10:30,9,16.24,16.3,16.05,16.24,9006
VIZ16,2016-11-09 11:00,9,16.24,16.55,16.2,16.35,4668
VIZ16,2016-11-09 11:30,9,16.35,16.43,16.15,16.22,3764
VIZ16,2016-11-09 12:00,9,16.22,16.5,16.15,16.4,4703
VIZ16,2016-11-09 12:30,9,16.4,16.43,16.2,16.35,4611
VIZ16,2016-11-09 13:00,9,16.35,16.4,16.13,16.2,4375
VIZ16,2016-11-09 13:30,9,16.2,16.22,15.92,16.05,9699
VIZ16,2016-11-09 14:00,9,16.02,16.05,15.8,15.85,5994
VIZ16,2016-11-09 14:30,9,15.9,16.15,15.87,16.05,9567
VIZ16,2016-11-09 15:00,9,16.05,16.08,15.68,15.73,15711
VIZ16,2016-11-09 15:30,10,15.75,15.8,15.7,15.75,1131
VIZ16,2016-11-09 16:00,10,15.77,15.8,15.75,15.78,327
VIZ16,2016-11-09 16:30,10,15.79,15.84,15.79,15.8,75
VIZ16,2016-11-09 17:00,10,15.85,15.85,15.82,15.85,70
VIZ16,2016-11-09 17:30,10,15.85,15.85,15.82,15.83,34
VIZ16,2016-11-09 18:00,10,15.83,15.95,15.8,15.95,590
VIZ16,2016-11-09 18:30,10,15.93,15.93,15.8,15.85,305
VIZ16,2016-11-09 19:00,10,15.85,15.95,15.8,15.91,133
VIZ16,2016-11-09 19:30,10,15.9,15.95,15.82,15.94,240
VIZ16,2016-11-09 20:00,10,15.95,16,15.9,15.95,180
VIZ16,2016-11-09 20:30,10,15.98,16,15.9,15.9,82
VIZ16,2016-11-09 21:00,10,15.9,15.92,15.9,15.92,8
VIZ16,2016-11-09 21:30,10,15.93,15.97,15.92,15.95,44
VIZ16,2016-11-09 22:00,10,15.93,15.95,15.9,15.92,55
VIZ16,2016-11-09 22:30,10,15.93,15.95,15.93,15.95,3
VIZ16,2016-11-09 23:00,10,15.9,15.9,15.72,15.75,292
VIZ16,2016-11-09 23:30,10,15.75,15.87,15.73,15.85,92
VIZ16,2016-11-10 00:00,10,15.85,15.98,15.83,15.9,219
VIZ16,2016-11-10 00:30,10,15.87,15.95,15.87,15.95,69
VIZ16,2016-11-10 01:00,10,15.95,15.95,15.9,15.93,228
VIZ16,2016-11-10 01:30,10,15.95,15.97,15.8,15.85,245
VIZ16,2016-11-10 02:00,10,15.8,15.92,15.65,15.75,1169
VIZ16,2016-11-10 02:30,10,15.75,15.8,15.65,15.65,924
VIZ16,2016-11-10 03:00,10,15.7,15.88,15.68,15.75,900
VIZ16,2016-11-10 03:30,10,15.75,15.75,15.42,15.45,1341
VIZ16,2016-11-10 04:00,10,15.45,15.5,15.35,15.4,798
VIZ16,2016-11-10 04:30,10,15.45,15.45,15.3,15.38,561
VIZ16,2016-11-10 05:00,10,15.38,15.4,15.3,15.4,1143
VIZ16,2016-11-10 05:30,10,15.4,15.55,15.4,15.45,685
VIZ16,2016-11-10 06:00,10,15.49,15.67,15.45,15.65,1001
VIZ16,2016-11-10 06:30,10,15.65,15.78,15.5,15.54,1528
VIZ16,2016-11-10 07:00,10,15.55,15.6,15.4,15.43,1854
VIZ16,2016-11-10 07:30,10,15.45,15.7,15.4,15.55,3502
VIZ16,2016-11-10 08:00,10,15.6,15.78,15.55,15.6,3482
VIZ16,2016-11-10 08:30,10,15.65,15.73,15.5,15.7,25004
VIZ16,2016-11-10 09:00,10,15.68,16.58,15.63,16.55,25491
VIZ16,2016-11-10 09:30,10,16.55,16.98,16.3,16.6,24269
VIZ16,2016-11-10 10:00,10,16.6,16.65,16.2,16.37,13461
VIZ16,2016-11-10 10:30,10,16.35,16.45,16.05,16.39,8326
VIZ16,2016-11-10 11:00,10,16.4,16.45,16.05,16.15,6746
VIZ16,2016-11-10 11:30,10,16.1,16.25,15.85,15.91,8222
VIZ16,2016-11-10 12:00,10,15.91,16.1,15.8,16,5532
VIZ16,2016-11-10 12:30,10,16.05,16.1,15.89,16.08,4689
VIZ16,2016-11-10 13:00,10,16.08,16.25,16.02,16.1,5850
VIZ16,2016-11-10 13:30,10,16.1,16.3,16.03,16.05,4225
VIZ16,2016-11-10 14:00,10,16.05,16.27,15.97,16.23,7417
VIZ16,2016-11-10 14:30,10,16.25,16.5,16.22,16.45,11221
VIZ16,2016-11-10 15:00,10,16.45,16.6,16.24,16.27,11311
VIZ16,2016-11-10 15:30,11,16.3,16.36,16.27,16.3,1175
VIZ16,2016-11-10 16:00,11,16.35,16.35,16.3,16.35,109
VIZ16,2016-11-10 16:30,11,16.36,16.36,16.25,16.3,333
VIZ16,2016-11-10 17:00,11,16.29,16.35,16.28,16.3,183
VIZ16,2016-11-10 17:30,11,16.32,16.35,16.3,16.3,190
VIZ16,2016-11-10 18:00,11,16.33,16.4,16.3,16.32,485
VIZ16,2016-11-10 18:30,11,16.35,16.45,16.34,16.45,74
VIZ16,2016-11-10 19:00,11,16.45,16.48,16.4,16.45,69
VIZ16,2016-11-10 19:30,11,16.45,16.48,16.4,16.48,113
VIZ16,2016-11-10 20:00,11,16.5,16.55,16.45,16.49,163
VIZ16,2016-11-10 20:30,11,16.49,16.57,16.49,16.55,119
VIZ16,2016-11-10 21:00,11,16.55,16.55,16.48,16.5,46
VIZ16,2016-11-10 21:30,11,16.51,16.55,16.46,16.55,63
VIZ16,2016-11-10 22:00,11,16.51,16.55,16.5,16.55,133
VIZ16,2016-11-10 22:30,11,16.55,16.55,16.47,16.5,158
VIZ16,2016-11-10 23:00,11,16.5,16.5,16.43,16.45,86
VIZ16,2016-11-10 23:30,11,16.42,16.49,16.4,16.45,39
VIZ16,2016-11-11 00:00,11,16.38,16.38,16.3,16.3,187
VIZ16,2016-11-11 00:30,11,16.3,16.3,16.25,16.3,52
VIZ16,2016-11-11 01:00,11,16.35,16.4,16.33,16.35,29
VIZ16,2016-11-11 01:30,11,16.35,16.35,16.35,16.35,7
VIZ16,2016-11-11 02:00,11,16.3,16.47,16.25,16.45,491
VIZ16,2016-11-11 02:30,11,16.45,16.55,16.45,16.55,696
VIZ16,2016-11-11 03:00,11,16.5,16.63,16.47,16.5,311
VIZ16,2016-11-11 03:30,11,16.5,16.67,16.47,16.63,230
VIZ16,2016-11-11 04:00,11,16.6,16.8,16.6,16.75,719
VIZ16,2016-11-11 04:30,11,16.75,16.98,16.72,16.85,704
VIZ16,2016-11-11 05:00,11,16.85,16.92,16.83,16.87,240
VIZ16,2016-11-11 05:30,11,16.85,16.92,16.76,16.8,426
VIZ16,2016-11-11 06:00,11,16.81,16.85,16.7,16.72,282
VIZ16,2016-11-11 06:30,11,16.72,16.75,16.63,16.65,506
VIZ16,2016-11-11 07:00,11,16.65,16.75,16.54,16.67,900
VIZ16,2016-11-11 07:30,11,16.7,16.8,16.63,16.72,1011
VIZ16,2016-11-11 08:00,11,16.72,16.8,16.69,16.74,2008
VIZ16,2016-11-11 08:30,11,16.73,16.8,16.48,16.6,10342
VIZ16,2016-11-11 09:00,11,16.6,16.79,16.48,16.72,10075
VIZ16,2016-11-11 09:30,11,16.7,16.77,16.5,16.65,9781
VIZ16,2016-11-11 10:00,11,16.67,16.85,16.65,16.75,5121
VIZ16,2016-11-11 10:30,11,16.75,16.95,16.68,16.76,10259
VIZ16,2016-11-11 11:00,11,16.75,16.77,16.38,16.41,6903
VIZ16,2016-11-11 11:30,11,16.4,16.55,16.3,16.5,4830
VIZ16,2016-11-11 12:00,11,16.45,16.5,16.33,16.35,2654
VIZ16,2016-11-11 12:30,11,16.33,16.45,16.25,16.45,3635
VIZ16,2016-11-11 13:00,11,16.45,16.5,16.3,16.45,3242
VIZ16,2016-11-11 13:30,11,16.41,16.5,16.35,16.48,3009
VIZ16,2016-11-11 14:00,11,16.48,16.5,16.25,16.25,4378
VIZ16,2016-11-11 14:30,11,16.28,16.3,16.03,16.1,11633
VIZ16,2016-11-11 15:00,11,16.14,16.2,15.93,16.11,12467
VIZ16,2016-11-13 17:00,14,16.15,16.15,15.85,15.85,268
VIZ16,2016-11-13 17:30,14,15.9,15.9,15.85,15.9,141
VIZ16,2016-11-13 18:00,14,15.9,15.95,15.8,15.85,524
VIZ16,2016-11-13 18:30,14,15.82,15.85,15.74,15.78,608
VIZ16,2016-11-13 19:00,14,15.75,15.8,15.7,15.7,282
VIZ16,2016-11-13 19:30,14,15.75,15.89,15.72,15.89,378
VIZ16,2016-11-13 20:00,14,15.9,15.9,15.85,15.88,133
VIZ16,2016-11-13 20:30,14,15.85,15.85,15.82,15.84,36
VIZ16,2016-11-13 21:00,14,15.85,15.9,15.83,15.83,62
VIZ16,2016-11-13 21:30,14,15.85,15.9,15.83,15.87,46
VIZ16,2016-11-13 22:00,14,15.9,15.9,15.83,15.9,74
VIZ16,2016-11-13 22:30,14,15.9,15.9,15.83,15.83,37
VIZ16,2016-11-13 23:00,14,15.85,15.85,15.77,15.8,156
VIZ16,2016-11-13 23:30,14,15.8,15.85,15.77,15.85,108
VIZ16,2016-11-14 00:00,14,15.84,15.87,15.83,15.85,32
VIZ16,2016-11-14 00:30,14,15.85,15.85,15.8,15.8,117
VIZ16,2016-11-14 01:00,14,15.85,15.85,15.8,15.85,55
VIZ16,2016-11-14 01:30,14,15.85,15.9,15.81,15.84,78
VIZ16,2016-11-14 02:00,14,15.85,15.89,15.79,15.8,602
VIZ16,2016-11-14 02:30,14,15.75,15.95,15.74,15.92,440
VIZ16,2016-11-14 03:00,14,15.95,15.95,15.82,15.84,259
VIZ16,2016-11-14 03:30,14,15.85,15.9,15.83,15.9,180
VIZ16,2016-11-14 04:00,14,15.89,15.95,15.88,15.95,330
VIZ16,2016-11-14 04:30,14,15.93,16.05,15.91,16.01,481
VIZ16,2016-11-14 05:00,14,16.03,16.3,16,16.25,902
VIZ16,2016-11-14 05:30,14,16.28,16.35,16.2,16.23,970
VIZ16,2016-11-14 06:00,14,16.24,16.35,16.2,16.2,625
VIZ16,2016-11-14 06:30,14,16.2,16.21,16.07,16.2,1053
VIZ16,2016-11-14 07:00,14,16.19,16.26,16.14,16.25,1009
VIZ16,2016-11-14 07:30,14,16.23,16.25,16.07,16.18,3267
VIZ16,2016-11-14 08:00,14,16.17,16.35,16.16,16.25,2677
VIZ16,2016-11-14 08:30,14,16.25,16.35,16.1,16.21,9773
VIZ16,2016-11-14 09:00,14,16.2,16.54,16.05,16.47,12107
VIZ16,2016-11-14 09:30,14,16.47,16.6,16.4,16.58,8252
VIZ16,2016-11-14 10:00,14,16.56,16.7,16.37,16.51,8739
VIZ16,2016-11-14 10:30,14,16.53,16.55,16.32,16.4,4318
VIZ16,2016-11-14 11:00,14,16.42,16.65,16.37,16.57,4260
VIZ16,2016-11-14 11:30,14,16.58,16.65,16.48,16.48,2938
VIZ16,2016-11-14 12:00,14,16.5,16.55,16.25,16.3,3821
VIZ16,2016-11-14 12:30,14,16.29,16.45,16.19,16.38,3984
VIZ16,2016-11-14 13:00,14,16.38,16.4,16.22,16.24,4258
VIZ16,2016-11-14 13:30,14,16.22,16.35,16.12,16.12,4241
VIZ16,2016-11-14 14:00,14,16.14,16.2,16,16.08,6051
VIZ16,2016-11-14 14:30,14,16.05,16.25,16,16.08,9900
VIZ16,2016-11-14 15:00,14,16.09,16.15,15.95,15.98,7717
VIZ16,2016-11-14 15:30,15,16.05,16.05,15.95,16,1967
VIZ16,2016-11-14 16:00,15,15.98,16.05,15.97,16.05,85
VIZ16,2016-11-14 16:30,15,16,16.05,16,16.03,17
VIZ16,2016-11-14 17:00,15,16.05,16.07,16.01,16.05,62
VIZ16,2016-11-14 17:30,15,16.05,16.1,16,16,180
VIZ16,2016-11-14 18:00,15,16.05,16.05,16,16.02,62
VIZ16,2016-11-14 18:30,15,16.04,16.05,15.99,16.02,137
VIZ16,2016-11-14 19:00,15,16.02,16.02,15.98,15.99,63
VIZ16,2016-11-14 19:30,15,16,16,15.95,15.99,38
VIZ16,2016-11-14 20:00,15,15.99,16,15.95,16,135
VIZ16,2016-11-14 20:30,15,16.02,16.02,15.95,15.95,16
VIZ16,2016-11-14 21:00,15,16,16.02,15.95,15.95,139
VIZ16,2016-11-14 21:30,15,16,16,15.95,15.96,43
VIZ16,2016-11-14 22:00,15,15.95,16,15.95,15.98,25
VIZ16,2016-11-14 22:30,15,16,16,15.91,15.95,213
VIZ16,2016-11-14 23:00,15,15.9,15.98,15.9,15.9,79
VIZ16,2016-11-14 23:30,15,15.95,15.95,15.9,15.9,59
VIZ16,2016-11-15 00:00,15,15.95,15.99,15.92,15.93,103
VIZ16,2016-11-15 00:30,15,15.95,16,15.94,15.98,9
VIZ16,2016-11-15 01:00,15,16,16,15.95,15.95,32
VIZ16,2016-11-15 01:30,15,15.9,15.95,15.85,15.9,93
VIZ16,2016-11-15 02:00,15,15.85,15.9,15.82,15.85,383
VIZ16,2016-11-15 02:30,15,15.9,15.98,15.84,15.95,370
VIZ16,2016-11-15 03:00,15,15.9,15.95,15.85,15.85,430
VIZ16,2016-11-15 03:30,15,15.9,16,15.87,16,235
VIZ16,2016-11-15 04:00,15,15.98,16,15.93,15.95,72
VIZ16,2016-11-15 04:30,15,15.96,15.96,15.9,15.95,200
VIZ16,2016-11-15 05:00,15,15.95,16.02,15.95,16.02,78
VIZ16,2016-11-15 05:30,15,16,16,15.95,15.99,107
VIZ16,2016-11-15 06:00,15,16,16.04,15.95,16.02,111
VIZ16,2016-11-15 06:30,15,16.05,16.1,16.02,16.09,199
VIZ16,2016-11-15 07:00,15,16.05,16.08,15.95,15.99,793
VIZ16,2016-11-15 07:30,15,15.96,16.03,15.92,16,1445
VIZ16,2016-11-15 08:00,15,16.01,16.05,15.86,15.95,2792
VIZ16,2016-11-15 08:30,15,15.93,16.15,15.9,16.08,12853
VIZ16,2016-11-15 09:00,15,16.08,16.1,15.85,15.87,8809
VIZ16,2016-11-15 09:30,15,15.85,16,15.8,15.8,11067
VIZ16,2016-11-15 10:00,15,15.83,15.83,15.7,15.77,6159
VIZ16,2016-11-15 10:30,15,15.77,15.8,15.65,15.8,7021
VIZ16,2016-11-15 11:00,15,15.79,15.83,15.73,15.79,4033
VIZ16,2016-11-15 11:30,15,15.78,15.8,15.69,15.75,6123
VIZ16,2016-11-15 12:00,15,15.7,15.75,15.63,15.65,5250
VIZ16,2016-11-15 12:30,15,15.69,15.7,15.55,15.55,7394
VIZ16,2016-11-15 13:00,15,15.55,15.65,15.5,15.54,7536
VIZ16,2016-11-15 13:30,15,15.5,15.6,15.45,15.54,9231
VIZ16,2016-11-15 14:00,15,15.5,15.6,15.45,15.53,8496
VIZ16,2016-11-15 14:30,15,15.53,15.65,15.4,15.44,13769
VIZ16,2016-11-15 15:00,15,15.44,15.45,15.27,15.3,15100
VIZ16,2016-11-15 15:30,16,15.3,15.4,15.3,15.4,1625
VIZ16,2016-11-15 16:00,16,15.35,15.37,15.33,15.35,144
VIZ16,2016-11-15 16:30,16,15.4,15.42,15.35,15.35,68
VIZ16,2016-11-15 17:00,16,15.4,15.4,15.33,15.35,243
VIZ16,2016-11-15 17:30,16,15.35,15.4,15.35,15.4,250
VIZ16,2016-11-15 18:00,16,15.36,15.36,15.25,15.3,505
VIZ16,2016-11-15 18:30,16,15.3,15.37,15.3,15.35,301
VIZ16,2016-11-15 19:00,16,15.35,15.37,15.3,15.35,84
VIZ16,2016-11-15 19:30,16,15.35,15.4,15.35,15.35,112
VIZ16,2016-11-15 20:00,16,15.35,15.35,15.34,15.35,27
VIZ16,2016-11-15 20:30,16,15.35,15.35,15.35,15.35,9
VIZ16,2016-11-15 21:00,16,15.35,15.37,15.33,15.35,99
VIZ16,2016-11-15 21:30,16,15.35,15.4,15.35,15.4,118
VIZ16,2016-11-15 22:00,16,15.35,15.4,15.35,15.4,61
VIZ16,2016-11-15 22:30,16,15.4,15.4,15.4,15.4,8
VIZ16,2016-11-15 23:00,16,15.4,15.42,15.38,15.4,28
VIZ16,2016-11-15 23:30,16,15.45,15.5,15.4,15.5,70
VIZ16,2016-11-16 00:00,16,15.45,15.45,15.41,15.41,9
VIZ16,2016-11-16 00:30,16,15.45,15.45,15.4,15.4,4
VIZ16,2016-11-16 01:00,16,15.4,15.46,15.4,15.45,142
VIZ16,2016-11-16 01:30,16,15.5,15.55,15.45,15.5,236
VIZ16,2016-11-16 02:00,16,15.5,15.55,15.4,15.5,638
VIZ16,2016-11-16 02:30,16,15.5,15.52,15.45,15.5,234
VIZ16,2016-11-16 03:00,16,15.5,15.65,15.5,15.6,1161
VIZ16,2016-11-16 03:30,16,15.6,15.6,15.53,15.55,435
VIZ16,2016-11-16 04:00,16,15.57,15.6,15.49,15.5,333
VIZ16,2016-11-16 04:30,16,15.55,15.6,15.55,15.55,494
VIZ16,2016-11-16 05:00,16,15.5,15.6,15.5,15.55,237
VIZ16,2016-11-16 05:30,16,15.55,15.68,15.54,15.64,474
VIZ16,2016-11-16 06:00,16,15.65,15.7,15.6,15.7,312
VIZ16,2016-11-16 06:30,16,15.65,15.75,15.65,15.7,1447
VIZ16,2016-11-16 07:00,16,15.7,15.71,15.6,15.7,1527
VIZ16,2016-11-16 07:30,16,15.65,15.7,15.6,15.65,1377
VIZ16,2016-11-16 08:00,16,15.65,15.78,15.6,15.75,4194
VIZ16,2016-11-16 08:30,16,15.75,15.8,15.5,15.63,11491
VIZ16,2016-11-16 09:00,16,15.63,15.65,15.5,15.62,8977
VIZ16,2016-11-16 09:30,16,15.6,15.7,15.5,15.57,6311
VIZ16,2016-11-16 10:00,16,15.57,15.7,15.55,15.62,4908
VIZ16,2016-11-16 10:30,16,15.62,15.75,15.6,15.7,5173
VIZ16,2016-11-16 11:00,16,15.7,15.7,15.55,15.6,3419
VIZ16,2016-11-16 11:30,16,15.59,15.6,15.5,15.55,4267
VIZ16,2016-11-16 12:00,16,15.52,15.65,15.5,15.57,3412
VIZ16,2016-11-16 12:30,16,15.57,15.6,15.45,15.5,4510
VIZ16,2016-11-16 13:00,16,15.5,15.55,15.35,15.45,3786
VIZ16,2016-11-16 13:30,16,15.45,15.5,15.35,15.45,4938
VIZ16,2016-11-16 14:00,16,15.4,15.5,15.35,15.46,3244
VIZ16,2016-11-16 14:30,16,15.5,15.57,15.45,15.52,4749
VIZ16,2016-11-16 15:00,16,15.55,15.67,15.5,15.6,9980
VIZ16,2016-11-16 15:30,17,15.6,15.65,15.55,15.55,1173
VIZ16,2016-11-16 16:00,17,15.58,15.58,15.57,15.58,6
VIZ16,2016-11-16 16:30,17,15.57,15.57,15.55,15.56,126
VIZ16,2016-11-16 17:00,17,15.55,15.6,15.55,15.55,78
VIZ16,2016-11-16 17:30,17,15.55,15.58,15.55,15.58,70
VIZ16,2016-11-16 18:00,17,15.57,15.6,15.55,15.58,44
VIZ16,2016-11-16 18:30,17,15.6,15.6,15.55,15.57,4
VIZ16,2016-11-16 19:00,17,15.55,15.55,15.5,15.55,200
VIZ16,2016-11-16 19:30,17,15.5,15.55,15.4,15.41,214
VIZ16,2016-11-16 20:00,17,15.4,15.45,15.4,15.45,33
VIZ16,2016-11-16 20:30,17,15.45,15.47,15.45,15.45,44
VIZ16,2016-11-16 21:00,17,15.46,15.46,15.45,15.45,43
VIZ16,2016-11-16 21:30,17,15.45,15.45,15.4,15.45,93
VIZ16,2016-11-16 22:00,17,15.45,15.45,15.4,15.45,28
VIZ16,2016-11-16 22:30,17,15.45,15.45,15.45,15.45,39
VIZ16,2016-11-16 23:00,17,15.5,15.5,15.44,15.45,39
VIZ16,2016-11-16 23:30,17,15.45,15.45,15.45,15.45,55
VIZ16,2016-11-17 00:00,17,15.45,15.45,15.42,15.42,30
VIZ16,2016-11-17 00:30,17,15.45,15.45,15.45,15.45,12
VIZ16,2016-11-17 01:00,17,15.45,15.5,15.45,15.5,98
VIZ16,2016-11-17 01:30,17,15.5,15.55,15.5,15.55,95
VIZ16,2016-11-17 02:00,17,15.55,15.55,15.5,15.55,361
VIZ16,2016-11-17 02:30,17,15.5,15.5,15.45,15.45,391
VIZ16,2016-11-17 03:00,17,15.45,15.55,15.42,15.45,377
VIZ16,2016-11-17 03:30,17,15.47,15.55,15.45,15.5,278
VIZ16,2016-11-17 04:00,17,15.5,15.55,15.5,15.55,260
VIZ16,2016-11-17 04:30,17,15.55,15.55,15.45,15.5,311
VIZ16,2016-11-17 05:00,17,15.5,15.55,15.5,15.5,184
VIZ16,2016-11-17 05:30,17,15.55,15.55,15.5,15.55,66
VIZ16,2016-11-17 06:00,17,15.55,15.55,15.5,15.5,271
VIZ16,2016-11-17 06:30,17,15.5,15.6,15.5,15.55,237
VIZ16,2016-11-17 07:00,17,15.55,15.6,15.55,15.6,473
VIZ16,2016-11-17 07:30,17,15.6,15.65,15.55,15.55,1237
VIZ16,2016-11-17 08:00,17,15.6,15.6,15.49,15.5,733
VIZ16,2016-11-17 08:30,17,15.5,15.6,15.3,15.4,12767
VIZ16,2016-11-17 09:00,17,15.38,15.45,15.35,15.38,5285
VIZ16,2016-11-17 09:30,17,15.38,15.45,15.3,15.4,7410
VIZ16,2016-11-17 10:00,17,15.4,15.4,15.25,15.35,6580
VIZ16,2016-11-17 10:30,17,15.3,15.35,15.2,15.35,4301
VIZ16,2016-11-17 11:00,17,15.35,15.4,15.25,15.25,4792
VIZ16,2016-11-17 11:30,17,15.25,15.35,15.25,15.35,3786
VIZ16,2016-11-17 12:00,17,15.35,15.35,15.25,15.3,1667
VIZ16,2016-11-17 12:30,17,15.25,15.32,15.2,15.3,1742
VIZ16,2016-11-17 13:00,17,15.3,15.35,15.25,15.3,2932
VIZ16,2016-11-17 13:30,17,15.28,15.35,15.25,15.3,2494
VIZ16,2016-11-17 14:00,17,15.27,15.3,15.1,15.12,5891
VIZ16,2016-11-17 14:30,17,15.15,15.15,15.05,15.07,10479
VIZ16,2016-11-17 15:00,17,15.1,15.15,15,15.03,12089
VIZ16,2016-11-17 15:30,18,15.05,15.14,15.05,15.07,1246
VIZ16,2016-11-17 16:00,18,15.08,15.08,15.05,15.07,49
VIZ16,2016-11-17 16:30,18,15,15.05,15,15.05,12
VIZ16,2016-11-17 17:00,18,15.05,15.1,15.05,15.1,143
VIZ16,2016-11-17 17:30,18,15.1,15.15,15.05,15.15,148
VIZ16,2016-11-17 18:00,18,15.13,15.15,15.1,15.1,65
VIZ16,2016-11-17 18:30,18,15.1,15.15,15.1,15.15,14
VIZ16,2016-11-17 19:00,18,15.15,15.17,15.15,15.16,61
VIZ16,2016-11-17 19:30,18,15.15,15.25,15.15,15.2,116
VIZ16,2016-11-17 20:00,18,15.24,15.24,15.2,15.2,44
VIZ16,2016-11-17 20:30,18,15.2,15.2,15.15,15.2,14
VIZ16,2016-11-17 21:00,18,15.2,15.2,15.2,15.2,4
VIZ16,2016-11-17 21:30,18,15.2,15.25,15.2,15.2,15
VIZ16,2016-11-17 22:00,18,15.25,15.25,15.2,15.2,21
VIZ16,2016-11-17 23:00,18,15.2,15.25,15.2,15.22,26
VIZ16,2016-11-17 23:30,18,15.2,15.22,15.19,15.2,143
VIZ16,2016-11-18 00:00,18,15.25,15.25,15.25,15.25,22
VIZ16,2016-11-18 00:30,18,15.25,15.25,15.19,15.2,84
VIZ16,2016-11-18 01:00,18,15.15,15.19,15.15,15.15,33
VIZ16,2016-11-18 01:30,18,15.15,15.2,15.15,15.19,362
VIZ16,2016-11-18 02:00,18,15.2,15.3,15.2,15.25,344
VIZ16,2016-11-18 02:30,18,15.25,15.43,15.22,15.35,883
VIZ16,2016-11-18 03:00,18,15.35,15.45,15.34,15.35,985
VIZ16,2016-11-18 03:30,18,15.35,15.45,15.35,15.35,656
VIZ16,2016-11-18 04:00,18,15.35,15.4,15.3,15.35,236
VIZ16,2016-11-18 04:30,18,15.35,15.38,15.33,15.33,94
VIZ16,2016-11-18 05:00,18,15.3,15.35,15.3,15.3,62
VIZ16,2016-11-18 05:30,18,15.28,15.35,15.25,15.3,299
VIZ16,2016-11-18 06:00,18,15.3,15.3,15.05,15.14,1676
VIZ16,2016-11-18 06:30,18,15.15,15.15,15.05,15.1,511
VIZ16,2016-11-18 07:00,18,15.1,15.25,15.1,15.19,552
VIZ16,2016-11-18 07:30,18,15.15,15.17,15.05,15.12,544
VIZ16,2016-11-18 08:00,18,15.1,15.15,15,15.05,1208
VIZ16,2016-11-18 08:30,18,15.05,15.1,14.95,15,7751
VIZ16,2016-11-18 09:00,18,15,15.05,14.9,14.9,4280
VIZ16,2016-11-18 09:30,18,14.95,15.12,14.94,15.1,6542
VIZ16,2016-11-18 10:00,18,15.1,15.12,15,15.05,8622
VIZ16,2016-11-18 10:30,18,15.05,15.15,15,15.1,5322
VIZ16,2016-11-18 11:00,18,15.1,15.15,15,15.03,2209
VIZ16,2016-11-18 11:30,18,15.02,15.1,15,15.05,2843
VIZ16,2016-11-18 12:00,18,15,15.1,14.95,15,2934
VIZ16,2016-11-18 12:30,18,15,15.05,14.95,15.05,2361
VIZ16,2016-11-18 13:00,18,15.05,15.25,15,15.2,5395
VIZ16,2016-11-18 13:30,18,15.2,15.28,15.05,15.1,7309
VIZ16,2016-11-18 14:00,18,15.1,15.1,14.95,15,8163
VIZ16,2016-11-18 14:30,18,15,15.1,14.95,15,6085
VIZ16,2016-11-18 15:00,18,14.95,15.02,14.95,14.95,4847
VIZ16,2016-11-20 17:00,21,14.95,15,14.9,14.99,156
VIZ16,2016-11-20 17:30,21,14.99,15,14.95,15,74
VIZ16,2016-11-20 18:00,21,15,15.05,14.98,15.05,116
VIZ16,2016-11-20 18:30,21,15,15.05,14.95,14.95,137
VIZ16,2016-11-20 19:00,21,14.97,15,14.95,15,14
VIZ16,2016-11-20 19:30,21,14.97,14.97,14.97,14.97,4
VIZ16,2016-11-20 20:00,21,14.95,14.95,14.9,14.95,94
VIZ16,2016-11-20 20:30,21,14.95,14.95,14.9,14.9,22
VIZ16,2016-11-20 21:00,21,14.95,14.95,14.9,14.95,35
VIZ16,2016-11-20 21:30,21,14.94,14.95,14.85,14.9,307
VIZ16,2016-11-20 22:00,21,14.9,14.9,14.9,14.9,99
VIZ16,2016-11-20 22:30,21,14.9,14.9,14.9,14.9,1
VIZ16,2016-11-20 23:00,21,14.9,14.9,14.9,14.9,1
VIZ16,2016-11-20 23:30,21,14.9,14.95,14.9,14.9,70
VIZ16,2016-11-21 00:00,21,14.9,14.92,14.9,14.9,17
VIZ16,2016-11-21 00:30,21,14.9,14.9,14.9,14.9,1
VIZ16,2016-11-21 01:00,21,14.93,14.93,14.85,14.85,115
VIZ16,2016-11-21 01:30,21,14.85,14.89,14.85,14.89,26
VIZ16,2016-11-21 02:00,21,14.9,14.95,14.83,14.85,189
VIZ16,2016-11-21 02:30,21,14.85,14.92,14.85,14.85,105
VIZ16,2016-11-21 03:00,21,14.9,15.06,14.9,15.05,278
VIZ16,2016-11-21 03:30,21,15.05,15.05,14.95,14.95,188
VIZ16,2016-11-21 04:00,21,14.92,14.92,14.8,14.85,198
VIZ16,2016-11-21 04:30,21,14.85,14.87,14.83,14.87,60
VIZ16,2016-11-21 05:00,21,14.9,14.9,14.83,14.85,278
VIZ16,2016-11-21 05:30,21,14.84,14.9,14.83,14.85,208
VIZ16,2016-11-21 06:00,21,14.85,14.85,14.75,14.85,610
VIZ16,2016-11-21 06:30,21,14.85,14.85,14.77,14.85,274
VIZ16,2016-11-21 07:00,21,14.85,14.86,14.8,14.85,197
VIZ16,2016-11-21 07:30,21,14.85,14.85,14.75,14.8,444
VIZ16,2016-11-21 08:00,21,14.75,14.85,14.75,14.81,303
VIZ16,2016-11-21 08:30,21,14.85,14.85,14.55,14.65,7339
VIZ16,2016-11-21 09:00,21,14.6,14.85,14.55,14.75,8256
VIZ16,2016-11-21 09:30,21,14.7,14.75,14.6,14.6,4165
VIZ16,2016-11-21 10:00,21,14.6,14.65,14.55,14.55,1727
VIZ16,2016-11-21 10:30,21,14.55,14.6,14.5,14.5,3429
VIZ16,2016-11-21 11:00,21,14.55,14.6,14.5,14.55,2260
VIZ16,2016-11-21 11:30,21,14.54,14.6,14.45,14.5,2872
VIZ16,2016-11-21 12:00,21,14.48,14.5,14.4,14.4,3203
VIZ16,2016-11-21 12:30,21,14.43,14.45,14.4,14.43,899
VIZ16,2016-11-21 13:00,21,14.4,14.45,14.4,14.4,1192
VIZ16,2016-11-21 13:30,21,14.4,14.45,14.3,14.37,4621
VIZ16,2016-11-21 14:00,21,14.37,14.4,14.25,14.33,6989
VIZ16,2016-11-21 14:30,21,14.33,14.4,14.25,14.3,5276
VIZ16,2016-11-21 15:00,21,14.3,14.5,14.25,14.45,7184
VIZ16,2016-11-21 15:30,22,14.45,14.5,14.45,14.5,637
VIZ16,2016-11-21 16:00,22,14.45,14.5,14.45,14.45,185
VIZ16,2016-11-21 16:30,22,14.45,14.48,14.45,14.48,34
VIZ16,2016-11-21 17:00,22,14.48,14.48,14.4,14.45,297
VIZ16,2016-11-21 17:30,22,14.45,14.45,14.43,14.45,189
VIZ16,2016-11-21 18:00,22,14.45,14.5,14.45,14.45,370
VIZ16,2016-11-21 18:30,22,14.48,14.5,14.4,14.43,97
VIZ16,2016-11-21 19:00,22,14.42,14.45,14.4,14.4,159
VIZ16,2016-11-21 19:30,22,14.4,14.41,14.35,14.39,114
VIZ16,2016-11-21 20:00,22,14.37,14.4,14.3,14.35,118
VIZ16,2016-11-21 20:30,22,14.3,14.3,14.3,14.3,454
VIZ16,2016-11-21 21:00,22,14.3,14.3,14.25,14.25,61
VIZ16,2016-11-21 21:30,22,14.3,14.3,14.25,14.3,75
VIZ16,2016-11-21 22:00,22,14.3,14.35,14.3,14.31,111
VIZ16,2016-11-21 22:30,22,14.3,14.31,14.3,14.31,43
VIZ16,2016-11-21 23:00,22,14.32,14.35,14.25,14.3,80
VIZ16,2016-11-21 23:30,22,14.29,14.31,14.25,14.28,63
VIZ16,2016-11-22 00:00,22,14.3,14.3,14.28,14.3,132
VIZ16,2016-11-22 00:30,22,14.3,14.3,14.29,14.3,68
VIZ16,2016-11-22 01:00,22,14.3,14.3,14.25,14.3,80
VIZ16,2016-11-22 01:30,22,14.29,14.29,14.29,14.29,2
VIZ16,2016-11-22 02:00,22,14.25,14.3,14.25,14.25,28
VIZ16,2016-11-22 02:30,22,14.28,14.3,14.25,14.3,74
VIZ16,2016-11-22 03:00,22,14.3,14.35,14.25,14.28,184
VIZ16,2016-11-22 03:30,22,14.3,14.35,14.28,14.35,180
VIZ16,2016-11-22 04:00,22,14.35,14.42,14.33,14.35,640
VIZ16,2016-11-22 04:30,22,14.34,14.45,14.3,14.4,211
VIZ16,2016-11-22 05:00,22,14.4,14.4,14.35,14.4,148
VIZ16,2016-11-22 05:30,22,14.4,14.4,14.35,14.4,39
VIZ16,2016-11-22 06:00,22,14.4,14.4,14.38,14.4,325
VIZ16,2016-11-22 06:30,22,14.45,14.45,14.4,14.4,262
VIZ16,2016-11-22 07:00,22,14.45,14.45,14.35,14.4,639
VIZ16,2016-11-22 07:30,22,14.38,14.41,14.3,14.35,1029
VIZ16,2016-11-22 08:00,22,14.35,14.35,14.25,14.29,861
VIZ16,2016-11-22 08:30,22,14.25,14.4,14.2,14.3,8658
VIZ16,2016-11-22 09:00,22,14.35,14.4,14.25,14.35,5143
VIZ16,2016-11-22 09:30,22,14.35,14.55,14.34,14.47,4964
VIZ16,2016-11-22 10:00,22,14.5,14.55,14.4,14.54,3939
VIZ16,2016-11-22 10:30,22,14.55,14.75,14.5,14.7,10881
VIZ16,2016-11-22 11:00,22,14.68,14.75,14.45,14.5,8425
VIZ16,2016-11-22 11:30,22,14.48,14.55,14.45,14.48,3588
VIZ16,2016-11-22 12:00,22,14.49,14.5,14.35,14.42,5764
VIZ16,2016-11-22 12:30,22,14.45,14.5,14.37,14.45,2097
VIZ16,2016-11-22 13:00,22,14.45,14.5,14.4,14.4,1700
VIZ16,2016-11-22 13:30,22,14.41,14.45,14.3,14.3,3798
VIZ16,2016-11-22 14:00,22,14.32,14.4,14.3,14.35,4246
VIZ16,2016-11-22 14:30,22,14.38,14.4,14.3,14.4,4623
VIZ16,2016-11-22 15:00,22,14.4,14.6,14.35,14.45,11440
VIZ16,2016-11-22 15:30,23,14.45,14.45,14.39,14.4,587
VIZ16,2016-11-22 16:00,23,14.4,14.45,14.39,14.41,165
VIZ16,2016-11-22 16:30,23,14.4,14.41,14.39,14.41,54
VIZ16,2016-11-22 17:00,23,14.41,14.41,14.35,14.4,330
VIZ16,2016-11-22 17:30,23,14.41,14.45,14.4,14.4,4
VIZ16,2016-11-22 18:30,23,14.4,14.41,14.4,14.4,78
VIZ16,2016-11-22 19:00,23,14.4,14.4,14.4,14.4,22
VIZ16,2016-11-22 19:30,23,14.4,14.4,14.4,14.4,3
VIZ16,2016-11-22 20:00,23,14.35,14.35,14.35,14.35,3
VIZ16,2016-11-22 20:30,23,14.4,14.4,14.33,14.33,40
VIZ16,2016-11-22 21:00,23,14.35,14.35,14.32,14.32,10
VIZ16,2016-11-22 21:30,23,14.35,14.4,14.35,14.35,104
VIZ16,2016-11-22 22:00,23,14.39,14.4,14.39,14.4,48
VIZ16,2016-11-22 23:00,23,14.35,14.35,14.35,14.35,23
VIZ16,2016-11-23 00:00,23,14.4,14.4,14.4,14.4,20
VIZ16,2016-11-23 00:30,23,14.4,14.4,14.4,14.4,1
VIZ16,2016-11-23 01:00,23,14.4,14.41,14.4,14.4,214
VIZ16,2016-11-23 01:30,23,14.4,14.41,14.4,14.41,29
VIZ16,2016-11-23 02:00,23,14.4,14.45,14.35,14.35,259
VIZ16,2016-11-23 02:30,23,14.36,14.4,14.3,14.35,550
VIZ16,2016-11-23 03:00,23,14.3,14.35,14.3,14.35,74
VIZ16,2016-11-23 03:30,23,14.3,14.39,14.3,14.36,432
VIZ16,2016-11-23 04:00,23,14.35,14.4,14.35,14.35,142
VIZ16,2016-11-23 04:30,23,14.4,14.45,14.35,14.4,249
VIZ16,2016-11-23 05:00,23,14.4,14.4,14.35,14.38,226
VIZ16,2016-11-23 05:30,23,14.38,14.4,14.35,14.4,220
VIZ16,2016-11-23 06:00,23,14.4,14.4,14.3,14.3,169
VIZ16,2016-11-23 06:30,23,14.35,14.4,14.33,14.35,126
VIZ16,2016-11-23 07:00,23,14.35,14.45,14.35,14.45,307
VIZ16,2016-11-23 07:30,23,14.4,14.54,14.4,14.5,1392
VIZ16,2016-11-23 08:00,23,14.5,14.6,14.45,14.5,2002
VIZ16,2016-11-23 08:30,23,14.55,14.7,14.35,14.65,13036
VIZ16,2016-11-23 09:00,23,14.6,14.7,14.45,14.45,6663
VIZ16,2016-11-23 09:30,23,14.45,14.55,14.4,14.4,3688
VIZ16,2016-11-23 10:00,23,14.4,14.55,14.35,14.51,3971
VIZ16,2016-11-23 10:30,23,14.52,14.6,14.45,14.5,2726
VIZ16,2016-11-23 11:00,23,14.45,14.54,14.4,14.4,3845
VIZ16,2016-11-23 11:30,23,14.4,14.5,14.35,14.42,3938
VIZ16,2016-11-23 12:00,23,14.45,14.55,14.4,14.55,1163
VIZ16,2016-11-23 12:30,23,14.53,14.55,14.4,14.47,1207
VIZ16,2016-11-23 13:00,23,14.45,14.5,14.4,14.45,2291
VIZ16,2016-11-23 13:30,23,14.45,14.53,14.4,14.4,2083
VIZ16,2016-11-23 14:00,23,14.4,14.45,14.35,14.44,2731
VIZ16,2016-11-23 14:30,23,14.45,14.45,14.3,14.4,5361
VIZ16,2016-11-23 15:00,23,14.37,14.45,14.35,14.45,4663
VIZ16,2016-11-23 15:30,24,14.4,14.5,14.4,14.45,410
VIZ16,2016-11-23 16:00,24,14.45,14.5,14.4,14.4,103
VIZ16,2016-11-23 16:30,24,14.45,14.5,14.44,14.44,77
VIZ16,2016-11-23 17:00,24,14.45,14.5,14.45,14.45,43
VIZ16,2016-11-23 17:30,24,14.5,14.53,14.45,14.49,149
VIZ16,2016-11-23 18:00,24,14.49,14.5,14.43,14.5,89
VIZ16,2016-11-23 18:30,24,14.5,14.5,14.43,14.45,39
VIZ16,2016-11-23 19:00,24,14.4,14.5,14.4,14.5,89
VIZ16,2016-11-23 19:30,24,14.45,14.5,14.45,14.5,8
VIZ16,2016-11-23 20:00,24,14.46,14.46,14.43,14.45,87
VIZ16,2016-11-23 20:30,24,14.45,14.45,14.44,14.44,9
VIZ16,2016-11-23 21:00,24,14.4,14.45,14.4,14.45,10
VIZ16,2016-11-23 21:30,24,14.45,14.47,14.43,14.45,35
VIZ16,2016-11-23 22:00,24,14.45,14.5,14.45,14.45,25
VIZ16,2016-11-23 22:30,24,14.45,14.5,14.45,14.5,6
VIZ16,2016-11-23 23:00,24,14.47,14.5,14.45,14.5,4
VIZ16,2016-11-23 23:30,24,14.47,14.5,14.45,14.45,18
VIZ16,2016-11-24 00:00,24,14.5,14.5,14.45,14.5,40
VIZ16,2016-11-24 00:30,24,14.5,14.5,14.5,14.5,2
VIZ16,2016-11-24 01:00,24,14.45,14.45,14.44,14.45,87
VIZ16,2016-11-24 01:30,24,14.45,14.45,14.4,14.45,228
VIZ16,2016-11-24 02:00,24,14.4,14.45,14.4,14.45,147
VIZ16,2016-11-24 02:30,24,14.45,14.5,14.4,14.4,153
VIZ16,2016-11-24 03:00,24,14.45,14.45,14.4,14.45,9
VIZ16,2016-11-24 03:30,24,14.42,14.45,14.42,14.45,96
VIZ16,2016-11-24 04:00,24,14.4,14.45,14.4,14.45,26
VIZ16,2016-11-24 04:30,24,14.45,14.45,14.45,14.45,13
VIZ16,2016-11-24 05:00,24,14.45,14.45,14.39,14.4,99
VIZ16,2016-11-24 05:30,24,14.4,14.45,14.39,14.4,132
VIZ16,2016-11-24 06:00,24,14.42,14.42,14.36,14.39,53
VIZ16,2016-11-24 06:30,24,14.4,14.45,14.39,14.45,83
VIZ16,2016-11-24 07:00,24,14.42,14.45,14.4,14.4,13
VIZ16,2016-11-24 07:30,24,14.45,14.45,14.4,14.4,52
VIZ16,2016-11-24 08:00,24,14.4,14.4,14.34,14.4,198
VIZ16,2016-11-24 08:30,24,14.38,14.4,14.35,14.35,91
VIZ16,2016-11-24 09:00,24,14.4,14.4,14.3,14.35,261
VIZ16,2016-11-24 09:30,24,14.35,14.35,14.3,14.3,20
VIZ16,2016-11-24 10:00,24,14.35,14.35,14.3,14.3,478
VIZ16,2016-11-24 17:00,25,14.35,14.35,14.3,14.3,7
VIZ16,2016-11-24 18:00,25,14.32,14.35,14.3,14.35,50
VIZ16,2016-11-24 18:30,25,14.35,14.35,14.35,14.35,8
VIZ16,2016-11-24 19:00,25,14.35,14.35,14.3,14.3,51
VIZ16,2016-11-24 19:30,25,14.35,14.35,14.3,14.3,150
VIZ16,2016-11-24 20:00,25,14.25,14.3,14.25,14.3,69
VIZ16,2016-11-24 20:30,25,14.31,14.35,14.3,14.3,21
VIZ16,2016-11-24 21:30,25,14.32,14.35,14.32,14.35,11
VIZ16,2016-11-24 22:00,25,14.35,14.4,14.32,14.4,79
VIZ16,2016-11-24 22:30,25,14.35,14.42,14.35,14.42,44
VIZ16,2016-11-24 23:00,25,14.4,14.45,14.4,14.4,96
VIZ16,2016-11-24 23:30,25,14.4,14.4,14.39,14.4,106
VIZ16,2016-11-25 00:00,25,14.4,14.4,14.4,14.4,16
VIZ16,2016-11-25 00:30,25,14.4,14.4,14.35,14.35,70
VIZ16,2016-11-25 01:00,25,14.35,14.35,14.35,14.35,43
VIZ16,2016-11-25 01:30,25,14.4,14.4,14.35,14.35,15
VIZ16,2016-11-25 02:00,25,14.35,14.45,14.3,14.4,82
VIZ16,2016-11-25 02:30,25,14.4,14.5,14.35,14.5,469
VIZ16,2016-11-25 03:00,25,14.48,14.51,14.4,14.4,408
VIZ16,2016-11-25 03:30,25,14.4,14.4,14.39,14.39,60
VIZ16,2016-11-25 04:00,25,14.4,14.4,14.4,14.4,11
VIZ16,2016-11-25 04:30,25,14.4,14.45,14.4,14.45,136
VIZ16,2016-11-25 05:00,25,14.45,14.45,14.4,14.45,135
VIZ16,2016-11-25 05:30,25,14.45,14.47,14.38,14.38,435
VIZ16,2016-11-25 06:00,25,14.4,14.4,14.39,14.39,19
VIZ16,2016-11-25 06:30,25,14.39,14.41,14.38,14.38,225
VIZ16,2016-11-25 07:00,25,14.39,14.4,14.35,14.39,44
VIZ16,2016-11-25 07:30,25,14.4,14.45,14.4,14.42,250
VIZ16,2016-11-25 08:00,25,14.42,14.45,14.35,14.35,246
VIZ16,2016-11-25 08:30,25,14.36,14.52,14.3,14.45,5956
VIZ16,2016-11-25 09:00,25,14.42,14.48,14.4,14.4,2030
VIZ16,2016-11-25 09:30,25,14.42,14.45,14.3,14.3,3061
VIZ16,2016-11-25 10:00,25,14.35,14.4,14.3,14.33,2503
VIZ16,2016-11-25 10:30,25,14.33,14.35,14.3,14.33,1563
VIZ16,2016-11-25 11:00,25,14.3,14.35,14.3,14.35,1749
VIZ16,2016-11-25 11:30,25,14.35,14.35,14.25,14.3,4738
VIZ16,2016-11-25 12:00,25,14.3,14.35,14.25,14.31,3831
VIZ16,2016-11-27 17:00,28,14.3,14.37,14.3,14.37,332
VIZ16,2016-11-27 17:30,28,14.35,14.43,14.35,14.43,223
VIZ16,2016-11-27 18:00,28,14.4,14.45,14.4,14.42,65
VIZ16,2016-11-27 18:30,28,14.45,14.5,14.4,14.48,145
VIZ16,2016-11-27 19:00,28,14.48,14.53,14.47,14.5,74
VIZ16,2016-11-27 19:30,28,14.5,14.53,14.47,14.5,94
VIZ16,2016-11-27 20:00,28,14.53,14.55,14.45,14.5,133
VIZ16,2016-11-27 20:30,28,14.5,14.55,14.5,14.5,18
VIZ16,2016-11-27 21:00,28,14.52,14.55,14.47,14.47,132
VIZ16,2016-11-27 21:30,28,14.48,14.5,14.45,14.48,21
VIZ16,2016-11-27 22:00,28,14.45,14.45,14.4,14.45,138
VIZ16,2016-11-27 22:30,28,14.47,14.47,14.44,14.45,13
VIZ16,2016-11-27 23:00,28,14.45,14.46,14.45,14.45,95
VIZ16,2016-11-27 23:30,28,14.47,14.5,14.45,14.45,24
VIZ16,2016-11-28 00:00,28,14.5,14.5,14.45,14.45,30
VIZ16,2016-11-28 00:30,28,14.45,14.47,14.45,14.47,36
VIZ16,2016-11-28 01:00,28,14.45,14.5,14.45,14.5,9
VIZ16,2016-11-28 01:30,28,14.5,14.6,14.5,14.55,360
VIZ16,2016-11-28 02:00,28,14.6,14.65,14.55,14.6,1298
VIZ16,2016-11-28 02:30,28,14.6,14.65,14.55,14.6,959
VIZ16,2016-11-28 03:00,28,14.6,14.62,14.59,14.6,141
VIZ16,2016-11-28 03:30,28,14.6,14.6,14.54,14.55,111
VIZ16,2016-11-28 04:00,28,14.5,14.54,14.48,14.54,182
VIZ16,2016-11-28 04:30,28,14.5,14.6,14.5,14.55,225
VIZ16,2016-11-28 05:00,28,14.54,14.6,14.54,14.55,136
VIZ16,2016-11-28 05:30,28,14.55,14.6,14.54,14.55,557
VIZ16,2016-11-28 06:00,28,14.5,14.55,14.5,14.55,181
VIZ16,2016-11-28 06:30,28,14.55,14.55,14.45,14.5,178
VIZ16,2016-11-28 07:00,28,14.45,14.55,14.45,14.5,342
VIZ16,2016-11-28 07:30,28,14.5,14.55,14.44,14.45,407
VIZ16,2016-11-28 08:00,28,14.45,14.5,14.43,14.45,464
VIZ16,2016-11-28 08:30,28,14.5,14.65,14.4,14.52,5255
VIZ16,2016-11-28 09:00,28,14.55,14.6,14.45,14.58,6363
VIZ16,2016-11-28 09:30,28,14.58,14.75,14.47,14.72,6677
VIZ16,2016-11-28 10:00,28,14.75,14.75,14.58,14.6,6120
VIZ16,2016-11-28 10:30,28,14.6,14.61,14.5,14.52,2376
VIZ16,2016-11-28 11:00,28,14.55,14.55,14.4,14.4,1685
VIZ16,2016-11-28 11:30,28,14.4,14.5,14.34,14.42,4877
VIZ16,2016-11-28 12:00,28,14.42,14.5,14.35,14.43,2581
VIZ16,2016-11-28 12:30,28,14.4,14.43,14.3,14.37,3587
VIZ16,2016-11-28 13:00,28,14.37,14.42,14.3,14.4,3811
VIZ16,2016-11-28 13:30,28,14.38,14.45,14.35,14.43,3433
VIZ16,2016-11-28 14:00,28,14.43,14.54,14.35,14.53,3593
VIZ16,2016-11-28 14:30,28,14.5,14.6,14.4,14.47,7541
VIZ16,2016-11-28 15:00,28,14.5,14.58,14.4,14.44,7801
VIZ16,2016-11-28 15:30,29,14.48,14.5,14.4,14.45,374
VIZ16,2016-11-28 16:00,29,14.45,14.48,14.43,14.45,121
VIZ16,2016-11-28 16:30,29,14.45,14.45,14.45,14.45,15
VIZ16,2016-11-28 17:00,29,14.45,14.5,14.45,14.49,83
VIZ16,2016-11-28 17:30,29,14.49,14.5,14.46,14.5,11
VIZ16,2016-11-28 18:00,29,14.48,14.5,14.48,14.5,23
VIZ16,2016-11-28 18:30,29,14.5,14.5,14.47,14.5,14
VIZ16,2016-11-28 19:00,29,14.49,14.5,14.45,14.45,15
VIZ16,2016-11-28 19:30,29,14.46,14.46,14.46,14.46,6
VIZ16,2016-11-28 20:00,29,14.45,14.5,14.45,14.45,207
VIZ16,2016-11-28 20:30,29,14.5,14.5,14.45,14.47,31
VIZ16,2016-11-28 21:00,29,14.47,14.47,14.45,14.45,36
VIZ16,2016-11-28 21:30,29,14.47,14.48,14.47,14.47,57
VIZ16,2016-11-28 22:00,29,14.48,14.53,14.48,14.5,86
VIZ16,2016-11-28 22:30,29,14.55,14.55,14.5,14.5,3
VIZ16,2016-11-28 23:00,29,14.53,14.53,14.53,14.53,24
VIZ16,2016-11-28 23:30,29,14.55,14.55,14.52,14.53,26
VIZ16,2016-11-29 00:00,29,14.53,14.55,14.53,14.55,11
VIZ16,2016-11-29 00:30,29,14.5,14.53,14.5,14.53,2
VIZ16,2016-11-29 01:00,29,14.5,14.53,14.4,14.43,308
VIZ16,2016-11-29 01:30,29,14.4,14.45,14.4,14.42,69
VIZ16,2016-11-29 02:00,29,14.45,14.5,14.4,14.4,129
VIZ16,2016-11-29 02:30,29,14.42,14.42,14.3,14.35,566
VIZ16,2016-11-29 03:00,29,14.35,14.4,14.29,14.3,291
VIZ16,2016-11-29 03:30,29,14.32,14.35,14.25,14.3,154
VIZ16,2016-11-29 04:00,29,14.35,14.41,14.35,14.41,182
VIZ16,2016-11-29 04:30,29,14.4,14.45,14.35,14.45,125
VIZ16,2016-11-29 05:00,29,14.4,14.4,14.35,14.38,283
VIZ16,2016-11-29 05:30,29,14.38,14.53,14.35,14.49,1306
VIZ16,2016-11-29 06:00,29,14.45,14.52,14.4,14.49,689
VIZ16,2016-11-29 06:30,29,14.49,14.51,14.45,14.45,257
VIZ16,2016-11-29 07:00,29,14.48,14.57,14.45,14.5,623
VIZ16,2016-11-29 07:30,29,14.48,14.58,14.4,14.5,980
VIZ16,2016-11-29 08:00,29,14.55,14.56,14.45,14.5,731
VIZ16,2016-11-29 08:30,29,14.45,14.65,14.45,14.58,5445
VIZ16,2016-11-29 09:00,29,14.55,14.6,14.4,14.4,3714
VIZ16,2016-11-29 09:30,29,14.4,14.45,14.3,14.35,4922
VIZ16,2016-11-29 10:00,29,14.3,14.42,14.3,14.36,3448
VIZ16,2016-11-29 10:30,29,14.36,14.36,14.25,14.25,1836
VIZ16,2016-11-29 11:00,29,14.25,14.35,14.25,14.3,2353
VIZ16,2016-11-29 11:30,29,14.32,14.35,14.2,14.23,1084
VIZ16,2016-11-29 12:00,29,14.2,14.3,14.2,14.26,1579
VIZ16,2016-11-29 12:30,29,14.25,14.3,14.2,14.2,1500
VIZ16,2016-11-29 13:00,29,14.2,14.25,14.2,14.2,553
VIZ16,2016-11-29 13:30,29,14.22,14.25,14.09,14.15,4933
VIZ16,2016-11-29 14:00,29,14.19,14.3,14.15,14.27,3829
VIZ16,2016-11-29 14:30,29,14.27,14.35,14.25,14.3,3980
VIZ16,2016-11-29 15:00,29,14.35,14.35,14.2,14.3,4331
VIZ16,2016-11-29 15:30,30,14.3,14.35,14.3,14.35,327
VIZ16,2016-11-29 16:00,30,14.35,14.35,14.3,14.3,123
VIZ16,2016-11-29 16:30,30,14.35,14.35,14.3,14.3,45
VIZ16,2016-11-29 17:00,30,14.35,14.35,14.3,14.32,255
VIZ16,2016-11-29 17:30,30,14.35,14.35,14.32,14.35,16
VIZ16,2016-11-29 18:00,30,14.35,14.35,14.32,14.34,45
VIZ16,2016-11-29 18:30,30,14.34,14.35,14.32,14.32,11
VIZ16,2016-11-29 19:00,30,14.35,14.35,14.35,14.35,70
VIZ16,2016-11-29 19:30,30,14.35,14.35,14.33,14.35,29
VIZ16,2016-11-29 20:00,30,14.35,14.35,14.35,14.35,9
VIZ16,2016-11-29 20:30,30,14.35,14.35,14.35,14.35,21
VIZ16,2016-11-29 21:00,30,14.4,14.4,14.35,14.4,21
VIZ16,2016-11-29 21:30,30,14.35,14.45,14.35,14.45,211
VIZ16,2016-11-29 22:00,30,14.4,14.42,14.37,14.37,146
VIZ16,2016-11-29 22:30,30,14.35,14.35,14.35,14.35,62
VIZ16,2016-11-29 23:00,30,14.34,14.4,14.34,14.4,34
VIZ16,2016-11-29 23:30,30,14.35,14.4,14.35,14.4,63
VIZ16,2016-11-30 00:00,30,14.4,14.4,14.34,14.35,252
VIZ16,2016-11-30 00:30,30,14.35,14.35,14.35,14.35,8
VIZ16,2016-11-30 01:00,30,14.3,14.35,14.3,14.35,122
VIZ16,2016-11-30 01:30,30,14.35,14.35,14.25,14.3,165
VIZ16,2016-11-30 02:00,30,14.3,14.32,14.2,14.25,533
VIZ16,2016-11-30 02:30,30,14.25,14.25,14.15,14.2,241
VIZ16,2016-11-30 03:00,30,14.19,14.2,14.1,14.15,940
VIZ16,2016-11-30 03:30,30,14.1,14.23,14.1,14.2,486
VIZ16,2016-11-30 04:00,30,14.2,14.25,14.14,14.18,243
VIZ16,2016-11-30 04:30,30,14.15,14.2,14.14,14.2,122
VIZ16,2016-11-30 05:00,30,14.18,14.2,14.14,14.14,101
VIZ16,2016-11-30 05:30,30,14.1,14.15,14.1,14.12,41
VIZ16,2016-11-30 06:00,30,14.1,14.15,14.05,14.1,390
VIZ16,2016-11-30 06:30,30,14.14,14.15,14.09,14.12,318
VIZ16,2016-11-30 07:00,30,14.11,14.15,14.08,14.15,259
VIZ16,2016-11-30 07:30,30,14.15,14.15,14.05,14.13,1292
VIZ16,2016-11-30 08:00,30,14.11,14.17,14.05,14.1,1988
VIZ16,2016-11-30 08:30,30,14.1,14.25,14.05,14.2,6053
VIZ16,2016-11-30 09:00,30,14.19,14.25,14.1,14.2,7194
VIZ16,2016-11-30 09:30,30,14.2,14.26,14.1,14.22,4711
VIZ16,2016-11-30 10:00,30,14.21,14.25,14.05,14.15,4213
VIZ16,2016-11-30 10:30,30,14.18,14.32,14.1,14.28,8027
VIZ16,2016-11-30 11:00,30,14.28,14.35,14.25,14.27,3419
VIZ16,2016-11-30 11:30,30,14.27,14.3,14.2,14.2,2379
VIZ16,2016-11-30 12:00,30,14.21,14.22,14.1,14.18,1818
VIZ16,2016-11-30 12:30,30,14.18,14.2,14.05,14.15,3925
VIZ16,2016-11-30 13:00,30,14.2,14.35,14.17,14.33,3884
VIZ16,2016-11-30 13:30,30,14.32,14.45,14.3,14.36,5797
VIZ16,2016-11-30 14:00,30,14.4,14.45,14.1,14.17,5046
VIZ16,2016-11-30 14:30,30,14.15,14.35,14.15,14.35,6876
VIZ16,2016-11-30 15:00,30,14.35,14.51,14.29,14.51,7813
VIZ16,2016-11-30 15:30,1,14.5,14.55,14.5,14.53,974
VIZ16,2016-11-30 16:00,1,14.5,14.55,14.5,14.51,133
VIZ16,2016-11-30 16:30,1,14.52,14.52,14.5,14.5,134
VIZ16,2016-11-30 17:00,1,14.5,14.51,14.5,14.5,205
VIZ16,2016-11-30 17:30,1,14.5,14.52,14.49,14.49,39
VIZ16,2016-11-30 18:00,1,14.48,14.5,14.44,14.48,191
VIZ16,2016-11-30 18:30,1,14.47,14.47,14.45,14.45,42
VIZ16,2016-11-30 19:00,1,14.45,14.47,14.45,14.45,9
VIZ16,2016-11-30 19:30,1,14.45,14.5,14.45,14.45,15
VIZ16,2016-11-30 20:00,1,14.45,14.47,14.45,14.45,304
VIZ16,2016-11-30 20:30,1,14.45,14.45,14.4,14.42,53
VIZ16,2016-11-30 21:00,1,14.42,14.42,14.4,14.4,121
VIZ16,2016-11-30 21:30,1,14.43,14.43,14.43,14.43,1
VIZ16,2016-11-30 22:00,1,14.43,14.43,14.4,14.42,18
VIZ16,2016-11-30 22:30,1,14.42,14.42,14.39,14.42,66
VIZ16,2016-11-30 23:00,1,14.45,14.5,14.45,14.45,111
VIZ16,2016-11-30 23:30,1,14.5,14.52,14.5,14.52,68
VIZ16,2016-12-01 00:00,1,14.55,14.67,14.53,14.65,250
VIZ16,2016-12-01 00:30,1,14.6,14.6,14.6,14.6,46
VIZ16,2016-12-01 01:00,1,14.62,14.62,14.5,14.55,217
VIZ16,2016-12-01 01:30,1,14.5,14.55,14.49,14.55,63
VIZ16,2016-12-01 02:00,1,14.5,14.57,14.5,14.55,217
VIZ16,2016-12-01 02:30,1,14.5,14.57,14.5,14.5,163
VIZ16,2016-12-01 03:00,1,14.55,14.6,14.54,14.55,152
VIZ16,2016-12-01 03:30,1,14.6,14.62,14.55,14.6,353
VIZ16,2016-12-01 04:00,1,14.6,14.62,14.55,14.6,155
VIZ16,2016-12-01 04:30,1,14.6,14.65,14.55,14.65,55
VIZ16,2016-12-01 05:00,1,14.61,14.65,14.55,14.62,428
VIZ16,2016-12-01 05:30,1,14.61,14.63,14.55,14.6,230
VIZ16,2016-12-01 06:00,1,14.63,14.65,14.6,14.63,224
VIZ16,2016-12-01 06:30,1,14.6,14.63,14.5,14.55,759
VIZ16,2016-12-01 07:00,1,14.55,14.55,14.45,14.45,206
VIZ16,2016-12-01 07:30,1,14.48,14.5,14.25,14.35,1670
VIZ16,2016-12-01 08:00,1,14.34,14.35,14.25,14.35,1273
VIZ16,2016-12-01 08:30,1,14.35,14.5,14.25,14.42,9537
VIZ16,2016-12-01 09:00,1,14.45,14.55,14.35,14.48,8566
VIZ16,2016-12-01 09:30,1,14.49,14.78,14.49,14.65,12199
VIZ16,2016-12-01 10:00,1,14.7,14.82,14.6,14.7,6640
VIZ16,2016-12-01 10:30,1,14.75,14.8,14.65,14.71,3247
VIZ16,2016-12-01 11:00,1,14.7,14.97,14.65,14.97,2352
VIZ16,2016-12-01 11:30,1,14.97,15.25,14.9,15.15,5480
VIZ16,2016-12-01 12:00,1,15.15,15.4,15.15,15.2,8823
VIZ16,2016-12-01 12:30,1,15.2,15.22,14.9,15.2,7904
VIZ16,2016-12-01 13:00,1,15.2,15.2,15,15.07,4687
VIZ16,2016-12-01 13:30,1,15.07,15.1,14.9,14.99,3297
VIZ16,2016-12-01 14:00,1,15,15.18,14.9,15.1,4121
VIZ16,2016-12-01 14:30,1,15.1,15.25,15,15,7496
VIZ16,2016-12-01 15:00,1,15.05,15.05,14.8,15.05,13206
VIZ16,2016-12-01 15:30,2,15.03,15.1,14.98,15,1132
VIZ16,2016-12-01 16:00,2,15.05,15.05,15,15,15
VIZ16,2016-12-01 16:30,2,15.05,15.05,15,15.02,222
VIZ16,2016-12-01 17:00,2,15,15.06,15,15.02,127
VIZ16,2016-12-01 17:30,2,15,15.05,15,15.05,82
VIZ16,2016-12-01 18:00,2,15.05,15.05,14.98,15,131
VIZ16,2016-12-01 18:30,2,15.01,15.01,14.98,15.01,106
VIZ16,2016-12-01 19:00,2,15,15,15,15,3
VIZ16,2016-12-01 20:00,2,15.05,15.07,15.05,15.07,42
VIZ16,2016-12-01 20:30,2,15.1,15.15,15.07,15.1,54
VIZ16,2016-12-01 21:30,2,15.05,15.1,15.05,15.05,50
VIZ16,2016-12-01 22:00,2,15.1,15.12,15.1,15.12,69
VIZ16,2016-12-01 22:30,2,15.1,15.15,15.1,15.1,9
VIZ16,2016-12-01 23:00,2,15.1,15.15,15.09,15.09,162
VIZ16,2016-12-01 23:30,2,15.05,15.05,15.03,15.03,16
VIZ16,2016-12-02 00:00,2,15.05,15.1,15.05,15.1,5
VIZ16,2016-12-02 01:00,2,15.1,15.1,15.08,15.08,3
VIZ16,2016-12-02 01:30,2,15.1,15.12,15.05,15.1,231
VIZ16,2016-12-02 02:00,2,15.05,15.15,15.05,15.09,711
VIZ16,2016-12-02 02:30,2,15.1,15.15,15.05,15.1,770
VIZ16,2016-12-02 03:00,2,15.13,15.26,15.13,15.2,684
VIZ16,2016-12-02 03:30,2,15.21,15.25,15.15,15.2,471
VIZ16,2016-12-02 04:00,2,15.2,15.26,15.15,15.25,769
VIZ16,2016-12-02 04:30,2,15.26,15.35,15.25,15.35,903
VIZ16,2016-12-02 05:00,2,15.33,15.35,15.25,15.35,476
VIZ16,2016-12-02 05:30,2,15.35,15.35,15.25,15.35,306
VIZ16,2016-12-02 06:00,2,15.34,15.36,15.2,15.2,509
VIZ16,2016-12-02 06:30,2,15.25,15.3,15.15,15.2,215
VIZ16,2016-12-02 07:00,2,15.2,15.22,15.08,15.1,558
VIZ16,2016-12-02 07:30,2,15.15,15.3,15,15.15,2010
VIZ16,2016-12-02 08:00,2,15.13,15.2,15.05,15.13,1066
VIZ16,2016-12-02 08:30,2,15.15,15.25,14.75,14.8,8028
VIZ16,2016-12-02 09:00,2,14.8,15,14.74,14.95,6696
VIZ16,2016-12-02 09:30,2,14.9,14.9,14.75,14.75,5535
VIZ16,2016-12-02 10:00,2,14.78,14.8,14.5,14.55,6484
VIZ16,2016-12-02 10:30,2,14.55,14.7,14.5,14.69,8191
VIZ16,2016-12-02 11:00,2,14.7,14.9,14.68,14.8,4902
VIZ16,2016-12-02 11:30,2,14.77,15,14.7,14.78,3524
VIZ16,2016-12-02 12:00,2,14.75,15.15,14.75,15.14,5637
VIZ16,2016-12-02 12:30,2,15.12,15.15,14.95,15,5226
VIZ16,2016-12-02 13:00,2,15.01,15.12,14.94,14.98,2619
VIZ16,2016-12-02 13:30,2,15,15.1,14.9,15.05,2138
VIZ16,2016-12-02 14:00,2,15.05,15.1,14.93,14.93,4086
VIZ16,2016-12-02 14:30,2,14.9,15.05,14.85,15,6765
VIZ16,2016-12-02 15:00,2,14.99,15.15,14.85,15.09,7774
VIZ16,2016-12-04 17:00,5,15.35,15.71,15.3,15.62,1564
VIZ16,2016-12-04 17:30,5,15.65,15.65,15.32,15.4,559
VIZ16,2016-12-04 18:00,5,15.35,15.45,15.3,15.35,318
VIZ16,2016-12-04 18:30,5,15.35,15.4,15.3,15.35,126
VIZ16,2016-12-04 19:00,5,15.3,15.35,15.25,15.3,108
VIZ16,2016-12-04 19:30,5,15.3,15.35,15.15,15.2,264
VIZ16,2016-12-04 20:00,5,15.15,15.18,15.1,15.15,176
VIZ16,2016-12-04 20:30,5,15.2,15.2,15.1,15.2,185
VIZ16,2016-12-04 21:00,5,15.2,15.25,15.2,15.2,64
VIZ16,2016-12-04 21:30,5,15.2,15.27,15.18,15.25,324
VIZ16,2016-12-04 22:00,5,15.26,15.26,15.2,15.2,30
VIZ16,2016-12-04 22:30,5,15.21,15.22,15.2,15.2,9
VIZ16,2016-12-04 23:00,5,15.2,15.22,15.2,15.22,3
VIZ16,2016-12-04 23:30,5,15.25,15.25,15.2,15.25,64
VIZ16,2016-12-05 00:00,5,15.23,15.3,15.22,15.26,87
VIZ16,2016-12-05 00:30,5,15.3,15.32,15.24,15.3,245
VIZ16,2016-12-05 01:00,5,15.3,15.4,14.77,14.82,1149
VIZ16,2016-12-05 01:30,5,14.8,14.95,14.8,14.85,472
VIZ16,2016-12-05 02:00,5,14.9,14.9,14.28,14.35,3882
VIZ16,2016-12-05 02:30,5,14.3,14.33,13.7,13.85,5496
VIZ16,2016-12-05 03:00,5,13.9,14.2,13.9,14,1545
VIZ16,2016-12-05 03:30,5,14.04,14.1,14,14.05,125
VIZ16,2016-12-05 04:00,5,14.1,14.15,14,14.15,1138
VIZ16,2016-12-05 04:30,5,14.12,14.2,14.1,14.15,467
VIZ16,2016-12-05 05:00,5,14.18,14.2,14.1,14.13,441
VIZ16,2016-12-05 05:30,5,14.15,14.2,14.1,14.15,135
VIZ16,2016-12-05 06:00,5,14.15,14.22,14.13,14.21,355
VIZ16,2016-12-05 06:30,5,14.25,14.3,14.2,14.25,635
VIZ16,2016-12-05 07:00,5,14.3,14.35,14.2,14.34,969
VIZ16,2016-12-05 07:30,5,14.35,14.35,14.2,14.25,1032
VIZ16,2016-12-05 08:00,5,14.27,14.32,14.2,14.3,923
VIZ16,2016-12-05 08:30,5,14.35,14.4,14.05,14.05,13531
VIZ16,2016-12-05 09:00,5,14.05,14.12,13.95,14.05,8061
VIZ16,2016-12-05 09:30,5,14.04,14.07,13.85,13.92,9266
VIZ16,2016-12-05 10:00,5,13.9,13.96,13.8,13.85,7659
VIZ16,2016-12-05 10:30,5,13.9,13.9,13.7,13.72,10328
VIZ16,2016-12-05 11:00,5,13.7,13.85,13.7,13.77,5189
VIZ16,2016-12-05 11:30,5,13.77,13.86,13.75,13.75,5174
VIZ16,2016-12-05 12:00,5,13.75,13.85,13.74,13.79,2246
VIZ16,2016-12-05 12:30,5,13.79,13.82,13.7,13.7,2430
VIZ16,2016-12-05 13:00,5,13.7,13.9,13.7,13.79,5296
VIZ16,2016-12-05 13:30,5,13.75,13.8,13.7,13.73,2858
VIZ16,2016-12-05 14:00,5,13.73,13.75,13.6,13.68,6693
VIZ16,2016-12-05 14:30,5,13.7,13.8,13.65,13.7,7046
VIZ16,2016-12-05 15:00,5,13.7,13.72,13.5,13.5,11841
VIZ16,2016-12-05 15:30,6,13.55,13.57,13.5,13.5,1213
VIZ16,2016-12-05 16:00,6,13.55,13.55,13.48,13.51,595
VIZ16,2016-12-05 16:30,6,13.51,13.55,13.5,13.52,129
VIZ16,2016-12-05 17:00,6,13.53,13.6,13.51,13.55,191
VIZ16,2016-12-05 17:30,6,13.6,13.6,13.5,13.55,201
VIZ16,2016-12-05 18:00,6,13.55,13.63,13.55,13.63,460
VIZ16,2016-12-05 18:30,6,13.61,13.65,13.6,13.64,203
VIZ16,2016-12-05 19:00,6,13.64,13.67,13.64,13.65,208
VIZ16,2016-12-05 19:30,6,13.62,13.65,13.62,13.65,25
VIZ16,2016-12-05 20:00,6,13.65,13.65,13.63,13.65,86
VIZ16,2016-12-05 20:30,6,13.65,13.7,13.63,13.65,197
VIZ16,2016-12-05 21:00,6,13.65,13.65,13.65,13.65,5
VIZ16,2016-12-05 21:30,6,13.66,13.7,13.66,13.7,4
VIZ16,2016-12-05 22:00,6,13.69,13.7,13.65,13.7,35
VIZ16,2016-12-05 22:30,6,13.69,13.7,13.68,13.68,25
VIZ16,2016-12-05 23:00,6,13.65,13.68,13.65,13.68,3
VIZ16,2016-12-05 23:30,6,13.7,13.7,13.65,13.68,78
VIZ16,2016-12-06 00:00,6,13.68,13.68,13.6,13.65,86
VIZ16,2016-12-06 00:30,6,13.6,13.6,13.55,13.6,90
VIZ16,2016-12-06 01:00,6,13.6,13.7,13.6,13.65,119
VIZ16,2016-12-06 01:30,6,13.65,13.7,13.65,13.7,245
VIZ16,2016-12-06 02:00,6,13.7,13.75,13.6,13.67,927
VIZ16,2016-12-06 02:30,6,13.65,13.65,13.45,13.5,1071
VIZ16,2016-12-06 03:00,6,13.49,13.5,13.4,13.45,593
VIZ16,2016-12-06 03:30,6,13.45,13.5,13.35,13.4,463
VIZ16,2016-12-06 04:00,6,13.4,13.45,13.3,13.45,572
VIZ16,2016-12-06 04:30,6,13.43,13.48,13.4,13.43,134
VIZ16,2016-12-06 05:00,6,13.43,13.47,13.4,13.42,160
VIZ16,2016-12-06 05:30,6,13.4,13.45,13.35,13.35,241
VIZ16,2016-12-06 06:00,6,13.4,13.45,13.4,13.4,75
VIZ16,2016-12-06 06:30,6,13.4,13.45,13.3,13.35,426
VIZ16,2016-12-06 07:00,6,13.35,13.4,13.3,13.35,590
VIZ16,2016-12-06 07:30,6,13.33,13.4,13.3,13.35,1053
VIZ16,2016-12-06 08:00,6,13.35,13.43,13.3,13.4,919
VIZ16,2016-12-06 08:30,6,13.4,13.55,13.35,13.48,8920
VIZ16,2016-12-06 09:00,6,13.48,13.53,13.4,13.49,7760
VIZ16,2016-12-06 09:30,6,13.49,13.49,13.2,13.25,7013
VIZ16,2016-12-06 10:00,6,13.24,13.35,13.2,13.2,4237
VIZ16,2016-12-06 10:30,6,13.25,13.3,13.2,13.22,3166
VIZ16,2016-12-06 11:00,6,13.23,13.3,13.05,13.13,6209
VIZ16,2016-12-06 11:30,6,13.1,13.24,13.05,13.17,4383
VIZ16,2016-12-06 12:00,6,13.18,13.3,13.1,13.2,4252
VIZ16,2016-12-06 12:30,6,13.2,13.25,13.1,13.18,3285
VIZ16,2016-12-06 13:00,6,13.15,13.28,13.1,13.17,5070
VIZ16,2016-12-06 13:30,6,13.15,13.2,13.1,13.14,1880
VIZ16,2016-12-06 14:00,6,13.1,13.25,13.1,13.22,3300
VIZ16,2016-12-06 14:30,6,13.25,13.25,13.15,13.21,5648
VIZ16,2016-12-06 15:00,6,13.23,13.25,13.1,13.1,5679
VIZ16,2016-12-06 15:30,7,13.15,13.2,13.1,13.1,852
VIZ16,2016-12-06 16:00,7,13.12,13.12,13.12,13.12,78
VIZ16,2016-12-06 16:30,7,13.15,13.15,13.12,13.12,54
VIZ16,2016-12-06 17:00,7,13.1,13.15,13.1,13.15,202
VIZ16,2016-12-06 17:30,7,13.15,13.2,13.15,13.17,111
VIZ16,2016-12-06 18:00,7,13.18,13.2,13.15,13.18,34
VIZ16,2016-12-06 18:30,7,13.15,13.18,13.14,13.15,107
VIZ16,2016-12-06 19:00,7,13.15,13.15,13.14,13.14,65
VIZ16,2016-12-06 19:30,7,13.15,13.2,13.15,13.2,32
VIZ16,2016-12-06 20:00,7,13.2,13.2,13.17,13.2,14
VIZ16,2016-12-06 20:30,7,13.15,13.2,13.15,13.15,64
VIZ16,2016-12-06 21:00,7,13.15,13.15,13.15,13.15,5
VIZ16,2016-12-06 21:30,7,13.17,13.18,13.17,13.18,132
VIZ16,2016-12-06 22:00,7,13.18,13.2,13.18,13.18,18
VIZ16,2016-12-06 22:30,7,13.2,13.2,13.15,13.15,20
VIZ16,2016-12-06 23:00,7,13.18,13.18,13.18,13.18,7
VIZ16,2016-12-06 23:30,7,13.18,13.2,13.15,13.18,181
VIZ16,2016-12-07 00:00,7,13.15,13.18,13.13,13.15,178
VIZ16,2016-12-07 00:30,7,13.2,13.2,13.15,13.15,27
VIZ16,2016-12-07 01:00,7,13.15,13.2,13.1,13.1,57
VIZ16,2016-12-07 01:30,7,13.13,13.15,13.1,13.15,49
VIZ16,2016-12-07 02:00,7,13.15,13.15,13.1,13.1,534
VIZ16,2016-12-07 02:30,7,13.12,13.15,13.05,13.1,221
VIZ16,2016-12-07 03:00,7,13.1,13.15,13.05,13.05,139
VIZ16,2016-12-07 03:30,7,13.1,13.1,13.05,13.1,213
VIZ16,2016-12-07 04:00,7,13.08,13.1,13.05,13.1,205
VIZ16,2016-12-07 04:30,7,13.1,13.1,13.1,13.1,65
VIZ16,2016-12-07 05:00,7,13.05,13.12,13.03,13.1,860
VIZ16,2016-12-07 05:30,7,13.1,13.15,13.1,13.1,39
VIZ16,2016-12-07 06:00,7,13.15,13.18,13.12,13.15,147
VIZ16,2016-12-07 06:30,7,13.15,13.2,13.13,13.15,307
VIZ16,2016-12-07 07:00,7,13.15,13.25,13.13,13.25,292
VIZ16,2016-12-07 07:30,7,13.24,13.25,13.19,13.19,359
VIZ16,2016-12-07 08:00,7,13.19,13.21,13.1,13.1,1008
VIZ16,2016-12-07 08:30,7,13.15,13.25,13.1,13.15,6359
VIZ16,2016-12-07 09:00,7,13.15,13.18,12.9,12.9,7718
VIZ16,2016-12-07 09:30,7,12.95,13.05,12.85,12.85,6439
VIZ16,2016-12-07 10:00,7,12.85,13,12.8,12.95,6558
VIZ16,2016-12-07 10:30,7,12.95,12.95,12.8,12.8,1595
VIZ16,2016-12-07 11:00,7,12.8,13.01,12.75,12.97,6924
VIZ16,2016-12-07 11:30,7,12.97,13,12.85,12.87,2192
VIZ16,2016-12-07 12:00,7,12.85,13,12.8,12.98,10349
VIZ16,2016-12-07 12:30,7,13,13.06,12.9,12.95,9318
VIZ16,2016-12-07 13:00,7,12.95,13.05,12.85,13.01,8402
VIZ16,2016-12-07 13:30,7,13,13.02,12.95,13.01,2872
VIZ16,2016-12-07 14:00,7,13.01,13.15,12.95,13.05,7274
VIZ16,2016-12-07 14:30,7,13.05,13.4,13.03,13.31,11142
VIZ16,2016-12-07 15:00,7,13.35,13.45,13.3,13.3,8105
VIZ16,2016-12-07 15:30,8,13.32,13.4,13.25,13.33,894
VIZ16,2016-12-07 16:00,8,13.34,13.34,13.34,13.34,6
VIZ16,2016-12-07 16:30,8,13.3,13.4,13.3,13.35,141
VIZ16,2016-12-07 17:00,8,13.35,13.39,13.35,13.35,154
VIZ16,2016-12-07 17:30,8,13.35,13.37,13.33,13.34,106
VIZ16,2016-12-07 18:00,8,13.35,13.35,13.3,13.33,191
VIZ16,2016-12-07 18:30,8,13.3,13.34,13.3,13.34,7
VIZ16,2016-12-07 19:00,8,13.35,13.35,13.3,13.33,26
VIZ16,2016-12-07 19:30,8,13.33,13.35,13.33,13.33,9
VIZ16,2016-12-07 20:00,8,13.33,13.35,13.32,13.35,11
VIZ16,2016-12-07 20:30,8,13.33,13.33,13.25,13.3,184
VIZ16,2016-12-07 21:00,8,13.3,13.35,13.3,13.3,8
VIZ16,2016-12-07 21:30,8,13.35,13.35,13.3,13.33,12
VIZ16,2016-12-07 22:00,8,13.32,13.35,13.32,13.34,53
VIZ16,2016-12-07 22:30,8,13.3,13.3,13.29,13.3,102
VIZ16,2016-12-07 23:00,8,13.25,13.3,13.25,13.29,6
VIZ16,2016-12-07 23:30,8,13.28,13.3,13.25,13.29,41
VIZ16,2016-12-08 00:00,8,13.29,13.3,13.29,13.29,80
VIZ16,2016-12-08 00:30,8,13.29,13.35,13.29,13.35,42
VIZ16,2016-12-08 01:00,8,13.35,13.35,13.35,13.35,5
VIZ16,2016-12-08 01:30,8,13.35,13.4,13.35,13.35,34
VIZ16,2016-12-08 02:00,8,13.35,13.38,13.3,13.3,275
VIZ16,2016-12-08 02:30,8,13.3,13.3,13.19,13.25,1783
VIZ16,2016-12-08 03:00,8,13.2,13.25,13.19,13.2,455
VIZ16,2016-12-08 03:30,8,13.2,13.25,13.15,13.19,497
VIZ16,2016-12-08 04:00,8,13.15,13.21,13.13,13.15,664
VIZ16,2016-12-08 04:30,8,13.1,13.15,13.05,13.1,409
VIZ16,2016-12-08 05:00,8,13.15,13.15,13.13,13.15,127
VIZ16,2016-12-08 05:30,8,13.1,13.15,13.1,13.15,142
VIZ16,2016-12-08 06:00,8,13.1,13.2,13.1,13.15,429
VIZ16,2016-12-08 06:30,8,13.1,13.35,13.09,13.15,2493
VIZ16,2016-12-08 07:00,8,13.15,13.33,13.13,13.22,1053
VIZ16,2016-12-08 07:30,8,13.2,13.38,13.15,13.35,2718
VIZ16,2016-12-08 08:00,8,13.3,13.35,13.19,13.3,2530
VIZ16,2016-12-08 08:30,8,13.3,13.8,13.3,13.74,16506
VIZ16,2016-12-08 09:00,8,13.75,13.77,13.47,13.5,13799
VIZ16,2016-12-08 09:30,8,13.5,13.55,13.37,13.4,5282
VIZ16,2016-12-08 10:00,8,13.4,13.57,13.3,13.5,7951
VIZ16,2016-12-08 10:30,8,13.5,13.65,13.5,13.6,4028
VIZ16,2016-12-08 11:00,8,13.58,13.75,13.55,13.73,4293
VIZ16,2016-12-08 11:30,8,13.73,13.9,13.7,13.75,9033
VIZ16,2016-12-08 12:00,8,13.78,13.9,13.63,13.65,5146
VIZ16,2016-12-08 12:30,8,13.65,13.9,13.63,13.77,5631
VIZ16,2016-12-08 13:00,8,13.8,13.91,13.65,13.68,5473
VIZ16,2016-12-08 13:30,8,13.68,13.72,13.39,13.4,6908
VIZ16,2016-12-08 14:00,8,13.37,13.52,13.33,13.41,5298
VIZ16,2016-12-08 14:30,8,13.4,13.45,13.18,13.35,6279
VIZ16,2016-12-08 15:00,8,13.3,13.45,13.2,13.43,5609
VIZ16,2016-12-08 15:30,9,13.45,13.57,13.45,13.55,1303
VIZ16,2016-12-08 16:00,9,13.55,13.6,13.5,13.57,221
VIZ16,2016-12-08 16:30,9,13.55,13.58,13.55,13.55,18
VIZ16,2016-12-08 17:00,9,13.55,13.57,13.55,13.55,45
VIZ16,2016-12-08 17:30,9,13.55,13.58,13.5,13.55,218
VIZ16,2016-12-08 18:00,9,13.55,13.6,13.5,13.55,378
VIZ16,2016-12-08 18:30,9,13.55,13.55,13.54,13.55,12
VIZ16,2016-12-08 19:00,9,13.55,13.56,13.5,13.53,133
VIZ16,2016-12-08 19:30,9,13.51,13.53,13.5,13.5,52
VIZ16,2016-12-08 20:00,9,13.55,13.56,13.55,13.55,75
VIZ16,2016-12-08 20:30,9,13.54,13.54,13.54,13.54,5
VIZ16,2016-12-08 21:00,9,13.51,13.51,13.51,13.51,6
VIZ16,2016-12-08 21:30,9,13.52,13.52,13.5,13.5,11
VIZ16,2016-12-08 22:00,9,13.5,13.5,13.5,13.5,4
VIZ16,2016-12-08 22:30,9,13.55,13.55,13.55,13.55,1
VIZ16,2016-12-08 23:00,9,13.55,13.55,13.5,13.52,5
VIZ16,2016-12-08 23:30,9,13.52,13.55,13.5,13.5,6
VIZ16,2016-12-09 00:00,9,13.52,13.55,13.5,13.55,6
VIZ16,2016-12-09 00:30,9,13.51,13.58,13.51,13.55,107
VIZ16,2016-12-09 01:00,9,13.55,13.65,13.55,13.63,125
VIZ16,2016-12-09 01:30,9,13.6,13.6,13.6,13.6,11
VIZ16,2016-12-09 02:00,9,13.6,13.72,13.55,13.7,785
VIZ16,2016-12-09 02:30,9,13.7,13.75,13.65,13.65,181
VIZ16,2016-12-09 03:00,9,13.7,13.7,13.65,13.65,94
VIZ16,2016-12-09 03:30,9,13.65,13.7,13.64,13.65,294
VIZ16,2016-12-09 04:00,9,13.7,13.7,13.65,13.7,74
VIZ16,2016-12-09 04:30,9,13.7,13.7,13.64,13.64,218
VIZ16,2016-12-09 05:00,9,13.65,13.65,13.6,13.65,9
VIZ16,2016-12-09 05:30,9,13.6,13.64,13.6,13.63,33
VIZ16,2016-12-09 06:00,9,13.65,13.65,13.59,13.6,147
VIZ16,2016-12-09 06:30,9,13.6,13.7,13.59,13.68,808
VIZ16,2016-12-09 07:00,9,13.65,13.7,13.57,13.65,880
VIZ16,2016-12-09 07:30,9,13.65,13.8,13.65,13.68,1552
VIZ16,2016-12-09 08:00,9,13.7,13.7,13.39,13.55,3750
VIZ16,2016-12-09 08:30,9,13.57,13.6,13.18,13.33,8045
VIZ16,2016-12-09 09:00,9,13.3,13.4,13.2,13.3,5262
VIZ16,2016-12-09 09:30,9,13.3,13.3,13.15,13.27,3742
VIZ16,2016-12-09 10:00,9,13.27,13.35,13.15,13.33,4500
VIZ16,2016-12-09 10:30,9,13.33,13.4,13.25,13.33,3341
VIZ16,2016-12-09 11:00,9,13.35,13.35,13.15,13.15,3262
VIZ16,2016-12-09 11:30,9,13.17,13.22,13.1,13.19,3989
VIZ16,2016-12-09 12:00,9,13.2,13.25,13.1,13.1,1739
VIZ16,2016-12-09 12:30,9,13.1,13.15,13,13.1,4119
VIZ16,2016-12-09 13:00,9,13.06,13.1,13,13.1,3034
VIZ16,2016-12-09 13:30,9,13.07,13.2,13.05,13.15,3689
VIZ16,2016-12-09 14:00,9,13.15,13.25,13.1,13.15,4317
VIZ16,2016-12-09 14:30,9,13.2,13.3,13.1,13.15,4110
VIZ16,2016-12-09 15:00,9,13.1,13.15,13,13.05,5047
VIZ16,2016-12-11 17:00,12,13.05,13.05,12.85,12.96,305
VIZ16,2016-12-11 17:30,12,12.96,13.05,12.95,13.05,204
VIZ16,2016-12-11 18:00,12,13.02,13.03,13,13,110
VIZ16,2016-12-11 18:30,12,12.99,13,12.95,12.96,183
VIZ16,2016-12-11 19:00,12,13,13,12.9,12.95,68
VIZ16,2016-12-11 19:30,12,12.95,13.05,12.95,13,101
VIZ16,2016-12-11 20:00,12,13.05,13.15,13.03,13.15,411
VIZ16,2016-12-11 20:30,12,13.15,13.16,13.1,13.15,110
VIZ16,2016-12-11 21:00,12,13.2,13.25,13.15,13.15,158
VIZ16,2016-12-11 21:30,12,13.16,13.25,13.15,13.18,90
VIZ16,2016-12-11 22:00,12,13.2,13.2,13.15,13.2,66
VIZ16,2016-12-11 22:30,12,13.2,13.25,13.13,13.15,177
VIZ16,2016-12-11 23:00,12,13.15,13.2,13.15,13.15,63
VIZ16,2016-12-11 23:30,12,13.2,13.2,13.1,13.2,156
VIZ16,2016-12-12 00:00,12,13.2,13.2,13.16,13.2,30
VIZ16,2016-12-12 00:30,12,13.2,13.2,13.17,13.2,38
VIZ16,2016-12-12 01:00,12,13.2,13.25,13.2,13.25,136
VIZ16,2016-12-12 01:30,12,13.2,13.25,13.18,13.25,468
VIZ16,2016-12-12 02:00,12,13.21,13.22,13.06,13.06,920
VIZ16,2016-12-12 02:30,12,13.05,13.15,13,13.15,436
VIZ16,2016-12-12 03:00,12,13.11,13.2,13.1,13.2,232
VIZ16,2016-12-12 03:30,12,13.15,13.15,13.09,13.1,503
VIZ16,2016-12-12 04:00,12,13.1,13.15,13.05,13.1,334
VIZ16,2016-12-12 04:30,12,13.1,13.1,13.03,13.05,321
VIZ16,2016-12-12 05:00,12,13.05,13.1,13.04,13.1,69
VIZ16,2016-12-12 05:30,12,13.05,13.1,12.98,13,316
VIZ16,2016-12-12 06:00,12,13,13,12.95,13,12
VIZ16,2016-12-12 06:30,12,13,13.1,12.98,13.1,487
VIZ16,2016-12-12 07:00,12,13.08,13.1,13.03,13.1,378
VIZ16,2016-12-12 07:30,12,13.09,13.15,13.07,13.1,440
VIZ16,2016-12-12 08:00,12,13.1,13.2,13.1,13.2,825
VIZ16,2016-12-12 08:30,12,13.15,13.3,13.13,13.16,7558
VIZ16,2016-12-12 09:00,12,13.16,13.35,13.07,13.32,5235
VIZ16,2016-12-12 09:30,12,13.35,13.35,13.23,13.3,3830
VIZ16,2016-12-12 10:00,12,13.29,13.35,13.22,13.25,2858
VIZ16,2016-12-12 10:30,12,13.25,13.35,13.2,13.35,2755
VIZ16,2016-12-12 11:00,12,13.31,13.45,13.3,13.35,4362
VIZ16,2016-12-12 11:30,12,13.34,13.35,13.18,13.3,4759
VIZ16,2016-12-12 12:00,12,13.3,13.4,13.25,13.38,3076
VIZ16,2016-12-12 12:30,12,13.37,13.45,13.3,13.35,2599
VIZ16,2016-12-12 13:00,12,13.35,13.4,13.28,13.4,1588
VIZ16,2016-12-12 13:30,12,13.4,13.4,13.3,13.35,2307
VIZ16,2016-12-12 14:00,12,13.4,13.45,13.35,13.45,4764
VIZ16,2016-12-12 14:30,12,13.45,13.45,13.2,13.3,5444
VIZ16,2016-12-12 15:00,12,13.25,13.5,13.2,13.45,7617
VIZ16,2016-12-12 15:30,13,13.4,13.45,13.4,13.42,589
VIZ16,2016-12-12 16:00,13,13.42,13.45,13.4,13.41,53
VIZ16,2016-12-12 16:30,13,13.43,13.43,13.4,13.4,9
VIZ16,2016-12-12 17:00,13,13.42,13.5,13.4,13.45,217
VIZ16,2016-12-12 17:30,13,13.45,13.47,13.42,13.43,55
VIZ16,2016-12-12 18:00,13,13.45,13.45,13.4,13.4,30
VIZ16,2016-12-12 18:30,13,13.4,13.43,13.4,13.4,111
VIZ16,2016-12-12 19:00,13,13.43,13.43,13.4,13.4,72
VIZ16,2016-12-12 19:30,13,13.4,13.43,13.4,13.41,22
VIZ16,2016-12-12 20:00,13,13.45,13.45,13.4,13.43,53
VIZ16,2016-12-12 20:30,13,13.45,13.45,13.45,13.45,5
VIZ16,2016-12-12 21:00,13,13.4,13.45,13.4,13.45,110
VIZ16,2016-12-12 21:30,13,13.45,13.45,13.4,13.43,10
VIZ16,2016-12-12 22:00,13,13.44,13.5,13.44,13.5,56
VIZ16,2016-12-12 22:30,13,13.45,13.45,13.45,13.45,1
VIZ16,2016-12-12 23:00,13,13.45,13.45,13.45,13.45,30
VIZ16,2016-12-12 23:30,13,13.4,13.4,13.4,13.4,23
VIZ16,2016-12-13 00:00,13,13.35,13.35,13.35,13.35,5
VIZ16,2016-12-13 00:30,13,13.4,13.4,13.4,13.4,41
VIZ16,2016-12-13 01:00,13,13.4,13.4,13.4,13.4,57
VIZ16,2016-12-13 01:30,13,13.4,13.4,13.35,13.35,65
VIZ16,2016-12-13 02:00,13,13.38,13.38,13.3,13.35,418
VIZ16,2016-12-13 02:30,13,13.3,13.35,13.25,13.3,381
VIZ16,2016-12-13 03:00,13,13.3,13.35,13.27,13.3,238
VIZ16,2016-12-13 03:30,13,13.3,13.35,13.25,13.27,162
VIZ16,2016-12-13 04:00,13,13.27,13.33,13.27,13.33,125
VIZ16,2016-12-13 04:30,13,13.3,13.3,13.2,13.2,407
VIZ16,2016-12-13 05:00,13,13.25,13.25,13.2,13.24,86
VIZ16,2016-12-13 05:30,13,13.25,13.3,13.25,13.25,68
VIZ16,2016-12-13 06:00,13,13.3,13.3,13.25,13.25,27
VIZ16,2016-12-13 06:30,13,13.25,13.3,13.19,13.28,762
VIZ16,2016-12-13 07:00,13,13.3,13.35,13.25,13.3,248
VIZ16,2016-12-13 07:30,13,13.3,13.45,13.28,13.32,1287
VIZ16,2016-12-13 08:00,13,13.32,13.4,13.22,13.23,572
VIZ16,2016-12-13 08:30,13,13.2,13.6,13.17,13.47,13946
VIZ16,2016-12-13 09:00,13,13.47,13.55,13.34,13.49,7911
VIZ16,2016-12-13 09:30,13,13.47,13.55,13.38,13.42,3915
VIZ16,2016-12-13 10:00,13,13.42,13.5,13.41,13.47,2756
VIZ16,2016-12-13 10:30,13,13.47,13.6,13.45,13.51,3843
VIZ16,2016-12-13 11:00,13,13.55,13.65,13.49,13.6,7370
VIZ16,2016-12-13 11:30,13,13.58,13.6,13.5,13.55,2521
VIZ16,2016-12-13 12:00,13,13.5,13.65,13.44,13.58,7386
VIZ16,2016-12-13 12:30,13,13.57,13.72,13.52,13.57,8461
VIZ16,2016-12-13 13:00,13,13.57,13.65,13.5,13.52,4078
VIZ16,2016-12-13 13:30,13,13.52,13.58,13.4,13.54,5131
VIZ16,2016-12-13 14:00,13,13.5,13.55,13.35,13.38,3894
VIZ16,2016-12-13 14:30,13,13.35,13.45,13.25,13.4,7905
VIZ16,2016-12-13 15:00,13,13.4,13.43,13.25,13.3,6991
VIZ16,2016-12-13 15:30,14,13.3,13.35,13.28,13.3,376
VIZ16,2016-12-13 16:00,14,13.32,13.32,13.3,13.32,46
VIZ16,2016-12-13 16:30,14,13.32,13.35,13.32,13.34,17
VIZ16,2016-12-13 17:00,14,13.32,13.32,13.32,13.32,1
VIZ16,2016-12-13 17:30,14,13.35,13.35,13.32,13.35,11
VIZ16,2016-12-13 18:00,14,13.32,13.32,13.32,13.32,15
VIZ16,2016-12-13 18:30,14,13.35,13.35,13.32,13.34,28
VIZ16,2016-12-13 19:00,14,13.35,13.37,13.3,13.37,113
VIZ16,2016-12-13 19:30,14,13.35,13.38,13.3,13.3,98
VIZ16,2016-12-13 20:00,14,13.3,13.3,13.3,13.3,52
VIZ16,2016-12-13 20:30,14,13.3,13.35,13.3,13.35,201
VIZ16,2016-12-13 21:00,14,13.3,13.35,13.3,13.3,140
VIZ16,2016-12-13 21:30,14,13.34,13.35,13.3,13.35,108
VIZ16,2016-12-13 22:00,14,13.35,13.35,13.35,13.35,1
VIZ16,2016-12-13 22:30,14,13.35,13.35,13.35,13.35,1
VIZ16,2016-12-13 23:00,14,13.35,13.4,13.35,13.35,5
VIZ16,2016-12-13 23:30,14,13.35,13.4,13.34,13.35,53
VIZ16,2016-12-14 00:00,14,13.39,13.39,13.39,13.39,7
VIZ16,2016-12-14 00:30,14,13.39,13.4,13.39,13.4,13
VIZ16,2016-12-14 01:00,14,13.35,13.39,13.35,13.39,4
VIZ16,2016-12-14 01:30,14,13.4,13.42,13.4,13.4,113
VIZ16,2016-12-14 02:00,14,13.4,13.45,13.35,13.4,244
VIZ16,2016-12-14 02:30,14,13.35,13.4,13.33,13.35,440
VIZ16,2016-12-14 03:00,14,13.3,13.35,13.25,13.25,195
VIZ16,2016-12-14 03:30,14,13.29,13.37,13.28,13.34,162
VIZ16,2016-12-14 04:00,14,13.34,13.4,13.34,13.4,289
VIZ16,2016-12-14 04:30,14,13.35,13.4,13.32,13.33,82
VIZ16,2016-12-14 05:00,14,13.35,13.45,13.33,13.45,163
VIZ16,2016-12-14 05:30,14,13.4,13.45,13.35,13.35,293
VIZ16,2016-12-14 06:00,14,13.4,13.45,13.35,13.42,167
VIZ16,2016-12-14 06:30,14,13.4,13.45,13.4,13.43,36
VIZ16,2016-12-14 07:00,14,13.43,13.5,13.4,13.49,384
VIZ16,2016-12-14 07:30,14,13.5,13.55,13.45,13.45,1288
VIZ16,2016-12-14 08:00,14,13.47,13.55,13.47,13.5,937
VIZ16,2016-12-14 08:30,14,13.5,13.55,13.4,13.45,5566
VIZ16,2016-12-14 09:00,14,13.4,13.55,13.25,13.28,8843
VIZ16,2016-12-14 09:30,14,13.28,13.3,13.05,13.17,10015
VIZ16,2016-12-14 10:00,14,13.17,13.25,13.1,13.15,4078
VIZ16,2016-12-14 10:30,14,13.12,13.25,13.1,13.2,6939
VIZ16,2016-12-14 11:00,14,13.15,13.25,13.06,13.15,6594
VIZ16,2016-12-14 11:30,14,13.17,13.25,13.15,13.2,2282
VIZ16,2016-12-14 12:00,14,13.25,13.35,13.14,13.15,5499
VIZ16,2016-12-14 12:30,14,13.17,13.2,13,13.09,4683
VIZ16,2016-12-14 13:00,14,13.05,13.4,12.84,13.37,19049
VIZ16,2016-12-14 13:30,14,13.35,13.4,12.95,13.2,13249
VIZ16,2016-12-14 14:00,14,13.2,13.65,13.12,13.4,16991
VIZ16,2016-12-14 14:30,14,13.41,13.65,13.1,13.55,17244
VIZ16,2016-12-14 15:00,14,13.5,13.6,13.35,13.43,9021
VIZ16,2016-12-14 15:30,15,13.45,13.55,13.4,13.55,561
VIZ16,2016-12-14 16:00,15,13.5,13.55,13.5,13.51,42
VIZ16,2016-12-14 16:30,15,13.51,13.54,13.5,13.5,32
VIZ16,2016-12-14 17:00,15,13.5,13.58,13.5,13.55,84
VIZ16,2016-12-14 17:30,15,13.55,13.6,13.5,13.5,170
VIZ16,2016-12-14 18:00,15,13.48,13.48,13.4,13.45,138
VIZ16,2016-12-14 18:30,15,13.4,13.45,13.4,13.45,16
VIZ16,2016-12-14 19:00,15,13.45,13.46,13.4,13.4,167
VIZ16,2016-12-14 19:30,15,13.4,13.4,13.4,13.4,38
VIZ16,2016-12-14 20:00,15,13.4,13.48,13.4,13.48,50
VIZ16,2016-12-14 20:30,15,13.5,13.5,13.45,13.45,12
VIZ16,2016-12-14 21:00,15,13.48,13.5,13.45,13.45,7
VIZ16,2016-12-14 21:30,15,13.45,13.45,13.4,13.42,79
VIZ16,2016-12-14 22:00,15,13.43,13.43,13.39,13.41,107
VIZ16,2016-12-14 22:30,15,13.4,13.43,13.4,13.43,23
VIZ16,2016-12-14 23:00,15,13.4,13.4,13.4,13.4,36
VIZ16,2016-12-14 23:30,15,13.45,13.45,13.42,13.43,7
VIZ16,2016-12-15 00:00,15,13.4,13.41,13.4,13.4,48
VIZ16,2016-12-15 00:30,15,13.4,13.45,13.4,13.42,12
VIZ16,2016-12-15 01:00,15,13.4,13.4,13.4,13.4,32
VIZ16,2016-12-15 01:30,15,13.35,13.45,13.28,13.3,846
VIZ16,2016-12-15 02:00,15,13.25,13.34,13.2,13.2,1766
VIZ16,2016-12-15 02:30,15,13.25,13.28,13.19,13.2,513
VIZ16,2016-12-15 03:00,15,13.2,13.25,13.15,13.15,130
VIZ16,2016-12-15 03:30,15,13.18,13.22,13.15,13.22,268
VIZ16,2016-12-15 04:00,15,13.25,13.3,13.15,13.18,848
VIZ16,2016-12-15 04:30,15,13.15,13.25,13.15,13.15,446
VIZ16,2016-12-15 05:00,15,13.15,13.17,13.1,13.1,133
VIZ16,2016-12-15 05:30,15,13.15,13.27,13.1,13.27,349
VIZ16,2016-12-15 06:00,15,13.26,13.35,13.23,13.3,760
VIZ16,2016-12-15 06:30,15,13.28,13.35,13.22,13.27,967
VIZ16,2016-12-15 07:00,15,13.27,13.35,13.25,13.3,1642
VIZ16,2016-12-15 07:30,15,13.25,13.3,13.18,13.24,1210
VIZ16,2016-12-15 08:00,15,13.23,13.35,13.17,13.27,1316
VIZ16,2016-12-15 08:30,15,13.25,13.35,13.1,13.15,9505
VIZ16,2016-12-15 09:00,15,13.1,13.3,13.08,13.22,8021
VIZ16,2016-12-15 09:30,15,13.25,13.37,13.15,13.3,6825
VIZ16,2016-12-15 10:00,15,13.28,13.5,13.25,13.45,8692
VIZ16,2016-12-15 10:30,15,13.5,13.5,13.28,13.35,6798
VIZ16,2016-12-15 11:00,15,13.35,13.55,13.33,13.55,5596
VIZ16,2016-12-15 11:30,15,13.55,13.55,13.24,13.24,6240
VIZ16,2016-12-15 12:00,15,13.2,13.3,13.15,13.25,4066
VIZ16,2016-12-15 12:30,15,13.25,13.35,13.2,13.28,4662
VIZ16,2016-12-15 13:00,15,13.28,13.35,13.25,13.26,4275
VIZ16,2016-12-15 13:30,15,13.26,13.4,13.18,13.33,4802
VIZ16,2016-12-15 14:00,15,13.33,13.37,13.2,13.25,2646
VIZ16,2016-12-15 14:30,15,13.24,13.28,13.15,13.22,4021
VIZ16,2016-12-15 15:00,15,13.2,13.25,13,13.02,7946
VIZ16,2016-12-15 15:30,16,13.1,13.1,13.03,13.05,202
VIZ16,2016-12-15 16:00,16,13.1,13.1,13.08,13.1,31
VIZ16,2016-12-15 16:30,16,13.1,13.1,13.05,13.07,18
VIZ16,2016-12-15 17:00,16,13.1,13.1,13.08,13.1,15
VIZ16,2016-12-15 17:30,16,13.1,13.1,13.1,13.1,11
VIZ16,2016-12-15 18:00,16,13.1,13.1,13.08,13.1,33
VIZ16,2016-12-15 18:30,16,13.1,13.1,13.08,13.1,25
VIZ16,2016-12-15 19:00,16,13.1,13.1,13.1,13.1,8
VIZ16,2016-12-15 19:30,16,13.09,13.1,13.09,13.09,15
VIZ16,2016-12-15 20:00,16,13.05,13.05,13.05,13.05,2
VIZ16,2016-12-15 20:30,16,13.05,13.05,13.05,13.05,1
VIZ16,2016-12-15 21:00,16,13.05,13.09,13.03,13.05,179
VIZ16,2016-12-15 21:30,16,13.03,13.1,13.02,13.1,53
VIZ16,2016-12-15 22:00,16,13.1,13.1,13.1,13.1,4
VIZ16,2016-12-15 22:30,16,13.05,13.1,13.05,13.1,30
VIZ16,2016-12-15 23:00,16,13.1,13.1,13.07,13.1,14
VIZ16,2016-12-15 23:30,16,13.05,13.07,13.05,13.07,8
VIZ16,2016-12-16 00:00,16,13.05,13.05,13.04,13.05,22
VIZ16,2016-12-16 00:30,16,13.05,13.1,13.05,13.1,21
VIZ16,2016-12-16 01:00,16,13.05,13.1,13.05,13.05,29
VIZ16,2016-12-16 01:30,16,13.05,13.05,13.05,13.05,2
VIZ16,2016-12-16 02:00,16,13.05,13.1,13.05,13.05,676
VIZ16,2016-12-16 02:30,16,13.05,13.05,12.9,12.93,2078
VIZ16,2016-12-16 03:00,16,12.95,12.95,12.9,12.93,338
VIZ16,2016-12-16 03:30,16,12.95,13,12.9,12.9,355
VIZ16,2016-12-16 04:00,16,12.95,12.95,12.9,12.95,162
VIZ16,2016-12-16 04:30,16,12.93,12.95,12.85,12.85,330
VIZ16,2016-12-16 05:00,16,12.88,12.91,12.85,12.87,273
VIZ16,2016-12-16 05:30,16,12.87,12.9,12.8,12.87,377
VIZ16,2016-12-16 06:00,16,12.88,12.92,12.65,12.68,1412
VIZ16,2016-12-16 06:30,16,12.68,12.81,12.65,12.75,1438
VIZ16,2016-12-16 07:00,16,12.8,12.93,12.75,12.9,929
VIZ16,2016-12-16 07:30,16,12.9,12.9,12.85,12.9,394
VIZ16,2016-12-16 08:00,16,12.9,13,12.85,12.95,1046
VIZ16,2016-12-16 08:30,16,12.94,13.12,12.92,12.97,10276
VIZ16,2016-12-16 09:00,16,12.97,13.03,12.75,12.83,6816
VIZ16,2016-12-16 09:30,16,12.85,12.9,12.72,12.85,8102
VIZ16,2016-12-16 10:00,16,12.85,13.1,12.82,13.08,7451
VIZ16,2016-12-16 10:30,16,13.09,13.15,12.88,12.93,4681
VIZ16,2016-12-16 11:00,16,12.9,13.01,12.89,12.9,2658
VIZ16,2016-12-16 11:30,16,12.95,13.12,12.88,13.05,4581
VIZ16,2016-12-16 12:00,16,13.03,13.15,12.95,13.13,6876
VIZ16,2016-12-16 12:30,16,13.13,13.15,12.97,13.05,6314
VIZ16,2016-12-16 13:00,16,13.06,13.08,12.89,13.02,4059
VIZ16,2016-12-16 13:30,16,13.02,13.05,12.88,12.89,3017
VIZ16,2016-12-16 14:00,16,12.89,13,12.85,12.92,5399
VIZ16,2016-12-16 14:30,16,12.92,12.95,12.8,12.9,8192
VIZ16,2016-12-16 15:00,16,12.87,12.88,12.7,12.74,6662
VIZ16,2016-12-18 17:00,19,12.7,12.85,12.6,12.65,313
VIZ16,2016-12-18 17:30,19,12.6,12.65,12.6,12.65,22
VIZ16,2016-12-18 18:00,19,12.7,12.7,12.65,12.67,86
VIZ16,2016-12-18 18:30,19,12.7,12.75,12.7,12.72,50
VIZ16,2016-12-18 19:00,19,12.7,12.7,12.7,12.7,31
VIZ16,2016-12-18 19:30,19,12.7,12.72,12.7,12.72,15
VIZ16,2016-12-18 20:00,19,12.7,12.72,12.7,12.7,16
VIZ16,2016-12-18 20:30,19,12.7,12.7,12.69,12.69,17
VIZ16,2016-12-18 21:00,19,12.7,12.7,12.7,12.7,2
VIZ16,2016-12-18 21:30,19,12.75,12.75,12.7,12.7,81
VIZ16,2016-12-18 22:00,19,12.75,12.75,12.72,12.75,4
VIZ16,2016-12-18 22:30,19,12.75,12.75,12.75,12.75,1
VIZ16,2016-12-18 23:00,19,12.75,12.75,12.73,12.74,3
VIZ16,2016-12-18 23:30,19,12.7,12.73,12.7,12.73,4
VIZ16,2016-12-19 00:00,19,12.7,12.7,12.7,12.7,15
VIZ16,2016-12-19 00:30,19,12.7,12.7,12.7,12.7,10
VIZ16,2016-12-19 01:00,19,12.72,12.75,12.7,12.7,43
VIZ16,2016-12-19 01:30,19,12.75,12.75,12.7,12.73,161
VIZ16,2016-12-19 02:00,19,12.75,12.76,12.75,12.75,158
VIZ16,2016-12-19 02:30,19,12.7,12.7,12.64,12.7,162
VIZ16,2016-12-19 03:00,19,12.7,12.75,12.65,12.7,278
VIZ16,2016-12-19 03:30,19,12.75,12.75,12.7,12.7,142
VIZ16,2016-12-19 04:00,19,12.7,12.75,12.7,12.7,37
VIZ16,2016-12-19 04:30,19,12.7,12.75,12.65,12.65,154
VIZ16,2016-12-19 05:00,19,12.65,12.7,12.65,12.67,76
VIZ16,2016-12-19 05:30,19,12.65,12.68,12.65,12.68,21
VIZ16,2016-12-19 06:00,19,12.65,12.75,12.65,12.72,131
VIZ16,2016-12-19 06:30,19,12.7,12.73,12.65,12.65,130
VIZ16,2016-12-19 07:00,19,12.67,12.7,12.65,12.67,472
VIZ16,2016-12-19 07:30,19,12.67,12.7,12.6,12.67,457
VIZ16,2016-12-19 08:00,19,12.65,12.65,12.55,12.59,1919
VIZ16,2016-12-19 08:30,19,12.55,12.63,12.45,12.5,12508
VIZ16,2016-12-19 09:00,19,12.52,12.55,12.4,12.42,6103
VIZ16,2016-12-19 09:30,19,12.42,12.42,12.27,12.27,4919
VIZ16,2016-12-19 10:00,19,12.28,12.4,12.15,12.38,7585
VIZ16,2016-12-19 10:30,19,12.38,12.4,12.3,12.34,3446
VIZ16,2016-12-19 11:00,19,12.35,12.35,12.15,12.18,4074
VIZ16,2016-12-19 11:30,19,12.18,12.18,12,12.1,5449
VIZ16,2016-12-19 12:00,19,12.12,12.18,12.05,12.05,1737
VIZ16,2016-12-19 12:30,19,12.08,12.12,12,12.06,3492
VIZ16,2016-12-19 13:00,19,12.05,12.1,12,12.02,1916
VIZ16,2016-12-19 13:30,19,12.05,12.15,12,12.1,2515
VIZ16,2016-12-19 14:00,19,12.12,12.24,12.05,12.15,4202
VIZ16,2016-12-19 14:30,19,12.15,12.17,12.05,12.14,5005
VIZ16,2016-12-19 15:00,19,12.1,12.2,12.1,12.15,7100
VIZ16,2016-12-19 15:30,20,12.15,12.2,12.1,12.15,563
VIZ16,2016-12-19 16:00,20,12.15,12.18,12.15,12.16,15
VIZ16,2016-12-19 16:30,20,12.15,12.16,12.15,12.16,4
VIZ16,2016-12-19 17:00,20,12.15,12.16,12.15,12.15,45
VIZ16,2016-12-19 17:30,20,12.11,12.11,12.1,12.1,62
VIZ16,2016-12-19 18:00,20,12.1,12.15,12.1,12.15,92
VIZ16,2016-12-19 18:30,20,12.15,12.15,12.1,12.14,39
VIZ16,2016-12-19 19:00,20,12.15,12.15,12.14,12.15,26
VIZ16,2016-12-19 19:30,20,12.15,12.15,12.12,12.15,45
VIZ16,2016-12-19 20:00,20,12.15,12.2,12.13,12.2,47
VIZ16,2016-12-19 20:30,20,12.17,12.2,12.15,12.2,36
VIZ16,2016-12-19 21:00,20,12.2,12.2,12.15,12.2,47
VIZ16,2016-12-19 21:30,20,12.2,12.2,12.15,12.2,26
VIZ16,2016-12-19 22:00,20,12.15,12.15,12.15,12.15,24
VIZ16,2016-12-19 23:00,20,12.12,12.15,12.1,12.1,7
VIZ16,2016-12-19 23:30,20,12.1,12.1,12.1,12.1,1
VIZ16,2016-12-20 00:00,20,12.1,12.1,12.05,12.05,88
VIZ16,2016-12-20 00:30,20,12.08,12.08,12.08,12.08,4
VIZ16,2016-12-20 01:30,20,12.05,12.1,12.05,12.1,3
VIZ16,2016-12-20 02:00,20,12.1,12.1,11.95,12,393
VIZ16,2016-12-20 02:30,20,11.95,11.97,11.95,11.95,136
VIZ16,2016-12-20 03:00,20,11.97,12,11.93,11.98,368
VIZ16,2016-12-20 03:30,20,11.98,12,11.93,11.96,249
VIZ16,2016-12-20 04:00,20,11.96,11.96,11.9,11.95,520
VIZ16,2016-12-20 04:30,20,11.9,11.93,11.9,11.92,170
VIZ16,2016-12-20 05:00,20,11.9,11.92,11.9,11.9,196
VIZ16,2016-12-20 05:30,20,11.88,11.88,11.83,11.85,243
VIZ16,2016-12-20 06:00,20,11.85,11.89,11.8,11.83,535
VIZ16,2016-12-20 06:30,20,11.83,11.85,11.77,11.77,616
VIZ16,2016-12-20 07:00,20,11.77,11.84,11.72,11.77,1538
VIZ16,2016-12-20 07:30,20,11.75,11.85,11.75,11.8,1224
VIZ16,2016-12-20 08:00,20,11.8,11.85,11.78,11.82,1622
VIZ16,2016-12-20 08:30,20,11.8,11.84,11.7,11.8,5762
VIZ16,2016-12-20 09:00,20,11.8,11.85,11.7,11.75,5303
VIZ16,2016-12-20 09:30,20,11.8,11.8,11.7,11.71,2935
VIZ16,2016-12-20 10:00,20,11.7,11.75,11.7,11.75,2355
VIZ16,2016-12-20 10:30,20,11.72,11.85,11.7,11.85,3425
VIZ16,2016-12-20 11:00,20,11.82,11.85,11.69,11.74,5538
VIZ16,2016-12-20 11:30,20,11.74,11.75,11.6,11.6,5385
VIZ16,2016-12-20 12:00,20,11.6,11.65,11.45,11.45,5687
VIZ16,2016-12-20 12:30,20,11.45,11.52,11.45,11.47,3679
VIZ16,2016-12-20 13:00,20,11.48,11.5,11.42,11.47,2749
VIZ16,2016-12-20 13:30,20,11.47,11.55,11.4,11.45,3997
VIZ16,2016-12-20 14:00,20,11.5,11.5,11.4,11.5,4727
VIZ16,2016-12-20 14:30,20,11.46,11.55,11.45,11.48,6857
VIZ16,2016-12-20 15:00,20,11.46,11.65,11.4,11.55,7218
VIZ16,2016-12-20 15:30,21,11.5,11.55,11.5,11.55,208
VIZ16,2016-12-20 16:00,21,11.55,11.55,11.5,11.5,25
VIZ16,2016-12-20 16:30,21,11.5,11.5,11.48,11.48,24
VIZ16,2016-12-20 17:00,21,11.5,11.5,11.45,11.5,56
VIZ16,2016-12-20 17:30,21,11.5,11.5,11.45,11.5,64
VIZ16,2016-12-20 18:00,21,11.5,11.5,11.45,11.5,15
VIZ16,2016-12-20 18:30,21,11.5,11.5,11.45,11.45,11
VIZ16,2016-12-20 19:00,21,11.45,11.5,11.45,11.45,9
VIZ16,2016-12-20 20:00,21,11.5,11.5,11.5,11.5,6
VIZ16,2016-12-20 20:30,21,11.55,11.55,11.5,11.5,3
VIZ16,2016-12-20 21:00,21,11.55,11.55,11.5,11.55,43
VIZ16,2016-12-20 21:30,21,11.6,11.6,11.45,11.45,126
VIZ16,2016-12-20 22:00,21,11.45,11.45,11.45,11.45,50
VIZ16,2016-12-20 22:30,21,11.45,11.45,11.45,11.45,50
VIZ16,2016-12-20 23:00,21,11.45,11.5,11.45,11.45,46
VIZ16,2016-12-20 23:30,21,11.45,11.5,11.45,11.45,59
VIZ16,2016-12-21 00:00,21,11.45,11.45,11.4,11.45,40
VIZ16,2016-12-21 00:30,21,11.45,11.45,11.45,11.45,37
VIZ16,2016-12-21 01:00,21,11.45,11.47,11.4,11.4,51
VIZ16,2016-12-21 01:30,21,11.4,11.45,11.4,11.4,82
VIZ16,2016-12-21 02:00,21,11.4,11.45,11.35,11.42,78
VIZ16,2016-12-21 02:30,21,11.35,11.4,11.35,11.35,75
VIZ16,2016-12-21 03:00,21,11.4,11.42,11.35,11.35,10
VIZ16,2016-12-21 03:30,21,11.39,11.39,11.35,11.36,155
VIZ16,2016-12-21 04:30,21,11.35,11.35,11.35,11.35,151
VIZ16,2016-12-21 05:00,21,11.39,11.4,11.35,11.35,197
VIZ16,2016-12-21 05:30,21,11.37,11.37,11.35,11.35,60
VIZ16,2016-12-21 06:00,21,11.4,11.4,11.35,11.35,356
VIZ16,2016-12-21 06:30,21,11.35,11.4,11.33,11.35,586
VIZ16,2016-12-21 07:00,21,11.35,11.42,11.35,11.4,177
VIZ16,2016-12-21 07:30,21,11.4,11.45,11.3,11.45,247