VIZ18,2018-06-28 07:30,28,17.35,17.37,17.29,17.33,41
VIZ18,2018-06-28 08:00,28,17.32,17.33,17.27,17.3,54
VIZ18,2018-06-28 08:30,28,17.29,17.57,17.25,17.42,809
VIZ18,2018-06-28 09:00,28,17.4,17.51,17.37,17.4,241
VIZ18,2018-06-28 09:30,28,17.5,17.6,17.44,17.45,204
VIZ18,2018-06-28 10:00,28,17.42,17.48,17.28,17.3,540
VIZ18,2018-06-28 10:30,28,17.3,17.38,17.26,17.31,935
VIZ18,2018-06-28 11:00,28,17.31,17.5,17.27,17.47,234
VIZ18,2018-06-28 11:30,28,17.5,17.55,17.42,17.42,218
VIZ18,2018-06-28 12:00,28,17.45,17.46,17.4,17.45,108
VIZ18,2018-06-28 12:30,28,17.45,17.45,17.35,17.37,93
VIZ18,2018-06-28 13:00,28,17.35,17.36,17.21,17.21,228
VIZ18,2018-06-28 13:30,28,17.2,17.25,17.1,17.11,149
VIZ18,2018-06-28 14:00,28,17.1,17.15,17.07,17.15,324
VIZ18,2018-06-28 14:30,28,17.16,17.2,17.1,17.15,206
VIZ18,2018-06-28 15:00,28,17.15,17.2,17.05,17.05,267
VIZ18,2018-06-28 15:30,28,17.05,17.1,17.01,17.02,172
VIZ18,2018-06-28 17:00,29,16.85,17.3,16.85,17,64
VIZ18,2018-06-28 17:30,29,17.02,17.02,17.02,17.02,4
VIZ18,2018-06-28 18:00,29,17.05,17.05,17.05,17.05,1
VIZ18,2018-06-28 18:30,29,17.02,17.02,17.02,17.02,3
VIZ18,2018-06-28 19:00,29,17,17,17,17,5
VIZ18,2018-06-28 21:30,29,16.95,16.95,16.95,16.95,1
VIZ18,2018-06-28 23:30,29,16.91,16.92,16.91,16.92,2
VIZ18,2018-06-29 01:00,29,16.9,16.9,16.88,16.9,5
VIZ18,2018-06-29 01:30,29,16.9,16.9,16.85,16.85,21
VIZ18,2018-06-29 02:00,29,16.8,16.85,16.8,16.82,41
VIZ18,2018-06-29 02:30,29,16.8,16.8,16.76,16.76,18
VIZ18,2018-06-29 03:00,29,16.75,16.75,16.75,16.75,2
VIZ18,2018-06-29 04:00,29,16.77,16.8,16.77,16.8,24
VIZ18,2018-06-29 04:30,29,16.82,16.84,16.82,16.84,9
VIZ18,2018-06-29 05:00,29,16.85,16.95,16.84,16.95,44
VIZ18,2018-06-29 05:30,29,16.9,16.9,16.9,16.9,3
VIZ18,2018-06-29 06:00,29,16.95,16.95,16.95,16.95,2
VIZ18,2018-06-29 06:30,29,16.9,16.9,16.9,16.9,1
VIZ18,2018-06-29 07:00,29,16.9,16.9,16.9,16.9,6
VIZ18,2018-06-29 07:30,29,16.9,16.95,16.9,16.95,17
VIZ18,2018-06-29 08:00,29,16.96,16.96,16.85,16.85,31
VIZ18,2018-06-29 08:30,29,16.85,16.86,16.72,16.75,250
VIZ18,2018-06-29 09:00,29,16.75,16.77,16.72,16.77,196
VIZ18,2018-06-29 09:30,29,16.77,16.77,16.71,16.75,401
VIZ18,2018-06-29 10:00,29,16.75,16.77,16.7,16.76,160
VIZ18,2018-06-29 10:30,29,16.77,16.86,16.75,16.85,286
VIZ18,2018-06-29 11:00,29,16.81,16.85,16.77,16.83,168
VIZ18,2018-06-29 11:30,29,16.82,16.9,16.78,16.85,142
VIZ18,2018-06-29 12:00,29,16.82,16.85,16.8,16.82,112
VIZ18,2018-06-29 12:30,29,16.85,16.87,16.8,16.85,495
VIZ18,2018-06-29 13:00,29,16.85,16.9,16.82,16.87,191
VIZ18,2018-06-29 13:30,29,16.92,17,16.91,16.92,263
VIZ18,2018-06-29 14:00,29,16.9,17.05,16.87,16.96,331
VIZ18,2018-06-29 14:30,29,17,17.05,16.96,17.01,109
VIZ18,2018-06-29 15:00,29,17.01,17.05,16.96,17.02,150
VIZ18,2018-06-29 15:30,29,17.05,17.07,17,17.07,191
VIZ18,2018-07-01 17:00,2,17.1,17.25,17.1,17.19,14
VIZ18,2018-07-01 18:30,2,17.1,17.1,17.1,17.1,1
VIZ18,2018-07-01 19:00,2,17.05,17.1,17.05,17.06,7
VIZ18,2018-07-01 19:30,2,17.04,17.04,17.04,17.04,3
VIZ18,2018-07-01 22:30,2,17.09,17.15,17.07,17.15,7
VIZ18,2018-07-01 23:00,2,17.15,17.15,17.15,17.15,1
VIZ18,2018-07-01 23:30,2,17.2,17.21,17.17,17.2,14
VIZ18,2018-07-02 00:00,2,17.2,17.22,17.2,17.22,35
VIZ18,2018-07-02 00:30,2,17.22,17.27,17.21,17.24,15
VIZ18,2018-07-02 01:00,2,17.25,17.28,17.25,17.28,15
VIZ18,2018-07-02 01:30,2,17.3,17.37,17.3,17.36,17
VIZ18,2018-07-02 02:00,2,17.31,17.37,17.31,17.37,19
VIZ18,2018-07-02 02:30,2,17.35,17.4,17.35,17.35,67
VIZ18,2018-07-02 04:30,2,17.26,17.26,17.25,17.25,2
VIZ18,2018-07-02 05:30,2,17.3,17.3,17.3,17.3,2
VIZ18,2018-07-02 06:00,2,17.25,17.25,17.22,17.22,30
VIZ18,2018-07-02 07:00,2,17.25,17.25,17.25,17.25,7
VIZ18,2018-07-02 07:30,2,17.3,17.3,17.28,17.3,46
VIZ18,2018-07-02 08:00,2,17.3,17.4,17.3,17.4,44
VIZ18,2018-07-02 08:30,2,17.4,17.48,17.34,17.35,246
VIZ18,2018-07-02 09:00,2,17.36,17.45,17.3,17.3,137
VIZ18,2018-07-02 09:30,2,17.3,17.38,17.3,17.34,135
VIZ18,2018-07-02 10:00,2,17.32,17.37,17.27,17.32,43
VIZ18,2018-07-02 10:30,2,17.35,17.46,17.35,17.45,64
VIZ18,2018-07-02 11:00,2,17.48,17.5,17.41,17.41,162
VIZ18,2018-07-02 11:30,2,17.4,17.46,17.4,17.45,103
VIZ18,2018-07-02 12:00,2,17.42,17.5,17.42,17.5,93
VIZ18,2018-07-02 12:30,2,17.5,17.5,17.35,17.35,88
VIZ18,2018-07-02 13:00,2,17.4,17.4,17.2,17.2,272
VIZ18,2018-07-02 13:30,2,17.17,17.31,17.17,17.3,178
VIZ18,2018-07-02 14:00,2,17.3,17.3,17.12,17.12,218
VIZ18,2018-07-02 14:30,2,17.15,17.2,17.06,17.07,149
VIZ18,2018-07-02 15:00,2,17.1,17.12,17.05,17.06,242
VIZ18,2018-07-02 15:30,2,17.05,17.1,17.05,17.1,45
VIZ18,2018-07-02 20:00,3,17.1,17.1,17.05,17.05,21
VIZ18,2018-07-02 20:30,3,17.09,17.12,17.09,17.12,5
VIZ18,2018-07-02 22:30,3,17.1,17.1,17.1,17.1,2
VIZ18,2018-07-02 23:30,3,17.15,17.17,17.15,17.17,3
VIZ18,2018-07-03 00:30,3,17.1,17.1,17.1,17.1,2
VIZ18,2018-07-03 01:00,3,17.05,17.1,17.05,17.1,13
VIZ18,2018-07-03 02:30,3,17.05,17.05,17.05,17.05,2
VIZ18,2018-07-03 04:00,3,16.95,16.96,16.95,16.96,10
VIZ18,2018-07-03 04:30,3,16.95,16.95,16.95,16.95,2
VIZ18,2018-07-03 05:00,3,16.91,16.92,16.91,16.92,6
VIZ18,2018-07-03 05:30,3,16.91,16.95,16.91,16.95,3
VIZ18,2018-07-03 06:00,3,16.95,16.95,16.95,16.95,1
VIZ18,2018-07-03 06:30,3,16.9,16.9,16.86,16.88,4
VIZ18,2018-07-03 07:30,3,16.93,16.93,16.93,16.93,37
VIZ18,2018-07-03 08:00,3,16.96,17,16.95,16.95,108
VIZ18,2018-07-03 08:30,3,17,17.08,16.98,17.05,159
VIZ18,2018-07-03 09:00,3,17.05,17.07,17.01,17.01,123
VIZ18,2018-07-03 09:30,3,17,17.06,16.97,17.06,124
VIZ18,2018-07-03 10:00,3,17.05,17.05,17,17.05,88
VIZ18,2018-07-03 10:30,3,17.05,17.1,17.02,17.05,77
VIZ18,2018-07-03 11:00,3,17.05,17.15,17.03,17.1,132
VIZ18,2018-07-03 11:30,3,17.16,17.31,17.16,17.25,325
VIZ18,2018-07-03 12:00,3,17.25,17.32,17.2,17.28,388
VIZ18,2018-07-03 17:00,4,17.27,17.27,17.27,17.27,1
VIZ18,2018-07-03 18:00,4,17.28,17.28,17.25,17.25,10
VIZ18,2018-07-03 19:30,4,17.3,17.3,17.3,17.3,1
VIZ18,2018-07-03 20:00,4,17.31,17.32,17.31,17.32,4
VIZ18,2018-07-04 01:00,4,17.25,17.25,17.25,17.25,2
VIZ18,2018-07-04 04:00,4,17.15,17.15,17.15,17.15,4
VIZ18,2018-07-04 04:30,4,17.15,17.15,17.15,17.15,1
VIZ18,2018-07-04 06:00,4,17.15,17.15,17.15,17.15,3
VIZ18,2018-07-04 06:30,4,17.15,17.15,17.15,17.15,5
VIZ18,2018-07-04 07:00,4,17.2,17.2,17.2,17.2,9
VIZ18,2018-07-04 08:30,4,17.2,17.2,17.2,17.2,1
VIZ18,2018-07-04 09:00,4,17.2,17.2,17.2,17.2,10
VIZ18,2018-07-04 09:30,4,17.2,17.2,17.19,17.19,19
VIZ18,2018-07-04 10:00,4,17.2,17.2,17.16,17.16,5
VIZ18,2018-07-04 19:00,5,17.13,17.17,17.13,17.17,2
VIZ18,2018-07-04 20:30,5,17.2,17.2,17.2,17.2,5
VIZ18,2018-07-04 22:00,5,17.2,17.2,17.2,17.2,1
VIZ18,2018-07-05 02:00,5,17.15,17.15,17.12,17.12,6
VIZ18,2018-07-05 02:30,5,17.13,17.14,17.13,17.14,12
VIZ18,2018-07-05 03:00,5,17.09,17.15,17.09,17.15,3
VIZ18,2018-07-05 03:30,5,17.08,17.08,17.05,17.05,6
VIZ18,2018-07-05 04:00,5,17.1,17.1,17.1,17.1,1
VIZ18,2018-07-05 04:30,5,17.05,17.06,16.96,16.96,45
VIZ18,2018-07-05 05:00,5,16.98,16.98,16.95,16.95,41
VIZ18,2018-07-05 05:30,5,16.95,16.95,16.95,16.95,6
VIZ18,2018-07-05 06:00,5,17,17,16.95,16.95,3
VIZ18,2018-07-05 06:30,5,16.97,17,16.97,17,2
VIZ18,2018-07-05 07:00,5,16.93,16.96,16.9,16.96,5
VIZ18,2018-07-05 07:30,5,17,17,16.96,17,63
VIZ18,2018-07-05 08:00,5,17,17.1,17,17.05,11
VIZ18,2018-07-05 08:30,5,17.05,17.11,16.98,17.03,141
VIZ18,2018-07-05 09:00,5,17.05,17.1,17,17.07,70
VIZ18,2018-07-05 09:30,5,17.1,17.2,17.1,17.12,237
VIZ18,2018-07-05 10:00,5,17.11,17.15,17,17.02,135
VIZ18,2018-07-05 10:30,5,17,17.05,16.98,17.05,57
VIZ18,2018-07-05 11:00,5,17.02,17.05,16.97,17.05,27
VIZ18,2018-07-05 11:30,5,17,17.05,16.95,16.95,110
VIZ18,2018-07-05 12:00,5,16.95,17,16.95,16.96,31
VIZ18,2018-07-05 12:30,5,16.98,17.05,16.98,17.05,34
VIZ18,2018-07-05 13:00,5,17.02,17.11,17,17,41
VIZ18,2018-07-05 13:30,5,17,17.05,16.95,16.95,70
VIZ18,2018-07-05 14:00,5,16.96,17.05,16.95,17,164
VIZ18,2018-07-05 14:30,5,17,17.01,16.95,17,222
VIZ18,2018-07-05 15:00,5,16.95,17.05,16.95,17.01,192
VIZ18,2018-07-05 15:30,5,17.01,17.05,17,17.02,20
VIZ18,2018-07-05 17:00,6,17.06,17.06,17.06,17.06,1
VIZ18,2018-07-05 17:30,6,17.07,17.09,17.07,17.09,6
VIZ18,2018-07-05 19:00,6,17.1,17.1,17.05,17.05,5
VIZ18,2018-07-05 19:30,6,17.07,17.07,17.03,17.03,5
VIZ18,2018-07-05 20:00,6,17.05,17.05,17.05,17.05,1
VIZ18,2018-07-05 20:30,6,17.04,17.04,17,17.02,40
VIZ18,2018-07-05 21:00,6,17.07,17.07,17.05,17.05,10
VIZ18,2018-07-05 22:00,6,17.05,17.05,17.05,17.05,6
VIZ18,2018-07-05 23:00,6,17,17.02,16.97,16.99,33
VIZ18,2018-07-05 23:30,6,16.98,16.98,16.97,16.97,20
VIZ18,2018-07-06 01:30,6,16.97,16.97,16.97,16.97,3
VIZ18,2018-07-06 02:00,6,17,17,17,17,1
VIZ18,2018-07-06 02:30,6,17.05,17.05,17.05,17.05,1
VIZ18,2018-07-06 03:00,6,17.05,17.05,17.05,17.05,2
VIZ18,2018-07-06 04:00,6,17,17.02,17,17.02,2
VIZ18,2018-07-06 05:00,6,17.05,17.05,17.03,17.04,11
VIZ18,2018-07-06 05:30,6,17.1,17.1,17.1,17.1,1
VIZ18,2018-07-06 06:00,6,17.1,17.1,17.1,17.1,1
VIZ18,2018-07-06 06:30,6,17.15,17.15,17.15,17.15,1
VIZ18,2018-07-06 07:00,6,17.1,17.1,17.02,17.05,42
VIZ18,2018-07-06 07:30,6,17.02,17.02,16.91,16.95,63
VIZ18,2018-07-06 08:00,6,16.98,17,16.92,16.92,38
VIZ18,2018-07-06 08:30,6,16.98,16.98,16.81,16.85,295
VIZ18,2018-07-06 09:00,6,16.85,16.91,16.81,16.86,114
VIZ18,2018-07-06 09:30,6,16.86,16.9,16.75,16.8,127
VIZ18,2018-07-06 10:00,6,16.8,16.8,16.7,16.75,181
VIZ18,2018-07-06 10:30,6,16.72,16.75,16.65,16.7,304
VIZ18,2018-07-06 11:00,6,16.72,16.77,16.7,16.7,159
VIZ18,2018-07-06 11:30,6,16.7,16.8,16.7,16.75,172
VIZ18,2018-07-06 12:00,6,16.75,16.75,16.65,16.65,233
VIZ18,2018-07-06 12:30,6,16.68,16.72,16.65,16.67,165
VIZ18,2018-07-06 13:00,6,16.7,16.75,16.65,16.7,149
VIZ18,2018-07-06 13:30,6,16.68,16.75,16.6,16.62,136
VIZ18,2018-07-06 14:00,6,16.61,16.7,16.6,16.62,402
VIZ18,2018-07-06 14:30,6,16.65,16.7,16.6,16.6,216
VIZ18,2018-07-06 15:00,6,16.6,16.7,16.6,16.66,190
VIZ18,2018-07-06 15:30,6,16.65,16.65,16.6,16.6,31
VIZ18,2018-07-08 17:00,9,16.6,16.6,16.6,16.6,2
VIZ18,2018-07-08 21:00,9,16.5,16.51,16.46,16.5,15
VIZ18,2018-07-09 00:00,9,16.5,16.5,16.5,16.5,2
VIZ18,2018-07-09 00:30,9,16.5,16.5,16.5,16.5,5
VIZ18,2018-07-09 01:00,9,16.5,16.5,16.47,16.47,36
VIZ18,2018-07-09 01:30,9,16.5,16.5,16.49,16.49,6
VIZ18,2018-07-09 02:00,9,16.5,16.5,16.48,16.48,3
VIZ18,2018-07-09 02:30,9,16.48,16.48,16.42,16.42,11
VIZ18,2018-07-09 03:00,9,16.45,16.45,16.45,16.45,3
VIZ18,2018-07-09 03:30,9,16.4,16.45,16.4,16.45,3
VIZ18,2018-07-09 04:00,9,16.5,16.5,16.5,16.5,1
VIZ18,2018-07-09 04:30,9,16.4,16.4,16.4,16.4,11
VIZ18,2018-07-09 05:00,9,16.45,16.45,16.4,16.4,8
VIZ18,2018-07-09 06:00,9,16.45,16.45,16.4,16.4,26
VIZ18,2018-07-09 06:30,9,16.4,16.45,16.4,16.45,18
VIZ18,2018-07-09 07:00,9,16.4,16.4,16.4,16.4,4
VIZ18,2018-07-09 07:30,9,16.45,16.45,16.45,16.45,2
VIZ18,2018-07-09 08:00,9,16.4,16.45,16.37,16.4,86
VIZ18,2018-07-09 08:30,9,16.37,16.4,16.31,16.36,214
VIZ18,2018-07-09 09:00,9,16.36,16.38,16.3,16.3,169
VIZ18,2018-07-09 09:30,9,16.31,16.35,16.26,16.26,59
VIZ18,2018-07-09 10:00,9,16.3,16.3,16.2,16.25,52
VIZ18,2018-07-09 10:30,9,16.25,16.3,16.13,16.13,116
VIZ18,2018-07-09 11:00,9,16.13,16.16,16.1,16.15,116
VIZ18,2018-07-09 11:30,9,16.1,16.15,16.05,16.1,94
VIZ18,2018-07-09 12:00,9,16.07,16.11,16,16.1,186
VIZ18,2018-07-09 12:30,9,16.05,16.1,16,16,47
VIZ18,2018-07-09 13:00,9,16.05,16.05,16,16.05,109
VIZ18,2018-07-09 13:30,9,16,16.05,16,16.05,128
VIZ18,2018-07-09 14:00,9,16,16.05,15.95,16.05,151
VIZ18,2018-07-09 14:30,9,16.01,16.05,15.95,16,283
VIZ18,2018-07-09 15:00,9,16,16.05,16,16,204
VIZ18,2018-07-09 15:30,9,15.95,16,15.95,15.99,31
VIZ18,2018-07-09 17:00,10,16,16,16,16,1
VIZ18,2018-07-09 19:00,10,15.96,15.96,15.91,15.91,3
VIZ18,2018-07-09 19:30,10,15.9,15.9,15.9,15.9,2
VIZ18,2018-07-09 20:00,10,15.9,15.9,15.9,15.9,6
VIZ18,2018-07-09 20:30,10,15.9,15.91,15.9,15.9,27
VIZ18,2018-07-09 21:30,10,15.92,15.92,15.92,15.92,1
VIZ18,2018-07-09 22:30,10,15.92,15.92,15.92,15.92,3
VIZ18,2018-07-09 23:00,10,15.91,15.92,15.91,15.92,2
VIZ18,2018-07-10 02:00,10,15.95,15.95,15.95,15.95,1
VIZ18,2018-07-10 03:00,10,16,16,16,16,11
VIZ18,2018-07-10 03:30,10,15.95,16.01,15.95,16,56
VIZ18,2018-07-10 04:00,10,16,16,15.98,15.98,3
VIZ18,2018-07-10 05:00,10,16,16,16,16,2
VIZ18,2018-07-10 05:30,10,16,16,16,16,4
VIZ18,2018-07-10 06:00,10,15.95,16,15.95,15.95,5
VIZ18,2018-07-10 06:30,10,15.96,15.96,15.91,15.96,31
VIZ18,2018-07-10 07:00,10,15.97,16,15.97,16,8
VIZ18,2018-07-10 07:30,10,15.99,16,15.95,15.95,15
VIZ18,2018-07-10 08:00,10,16,16,15.93,15.95,27
VIZ18,2018-07-10 08:30,10,15.93,16,15.88,15.88,235
VIZ18,2018-07-10 09:00,10,15.9,15.93,15.85,15.87,197
VIZ18,2018-07-10 09:30,10,15.9,15.9,15.85,15.85,57
VIZ18,2018-07-10 10:00,10,15.9,15.93,15.85,15.93,416
VIZ18,2018-07-10 10:30,10,15.9,15.95,15.85,15.85,157
VIZ18,2018-07-10 11:00,10,15.86,15.95,15.85,15.9,59
VIZ18,2018-07-10 11:30,10,15.87,15.95,15.85,15.88,207
VIZ18,2018-07-10 12:00,10,15.88,15.95,15.85,15.92,76
VIZ18,2018-07-10 12:30,10,15.94,16.05,15.94,15.95,142
VIZ18,2018-07-10 13:00,10,15.9,16,15.87,15.87,128
VIZ18,2018-07-10 13:30,10,15.87,15.95,15.85,15.9,131
VIZ18,2018-07-10 14:00,10,15.85,15.9,15.81,15.87,421
VIZ18,2018-07-10 14:30,10,15.87,15.9,15.8,15.84,248
VIZ18,2018-07-10 15:00,10,15.85,15.87,15.8,15.81,246
VIZ18,2018-07-10 15:30,10,15.85,15.95,15.75,15.95,157
VIZ18,2018-07-10 17:00,11,15.88,16.08,15.88,16.08,42
VIZ18,2018-07-10 17:30,11,16.1,16.1,16.1,16.1,8
VIZ18,2018-07-10 18:00,11,16.1,16.1,16.05,16.05,6
VIZ18,2018-07-10 19:00,11,16.15,16.15,16.15,16.15,7
VIZ18,2018-07-10 19:30,11,16.15,16.2,16.15,16.2,10
VIZ18,2018-07-10 20:30,11,16.18,16.18,16.15,16.15,8
VIZ18,2018-07-10 21:30,11,16.15,16.15,16.15,16.15,1
VIZ18,2018-07-11 00:00,11,16.15,16.15,16.1,16.11,32
VIZ18,2018-07-11 00:30,11,16.1,16.1,16.1,16.1,1
VIZ18,2018-07-11 01:00,11,16.15,16.18,16.15,16.15,14
VIZ18,2018-07-11 01:30,11,16.17,16.2,16.16,16.2,12
VIZ18,2018-07-11 02:00,11,16.2,16.34,16.18,16.31,91
VIZ18,2018-07-11 02:30,11,16.31,16.31,16.3,16.3,8
VIZ18,2018-07-11 03:00,11,16.25,16.25,16.25,16.25,4
VIZ18,2018-07-11 04:00,11,16.25,16.25,16.24,16.25,5
VIZ18,2018-07-11 05:00,11,16.26,16.26,16.2,16.22,9
VIZ18,2018-07-11 05:30,11,16.2,16.2,16.16,16.17,5
VIZ18,2018-07-11 06:30,11,16.2,16.2,16.2,16.2,2
VIZ18,2018-07-11 07:00,11,16.15,16.15,16.1,16.13,19
VIZ18,2018-07-11 07:30,11,16.09,16.22,16.04,16.2,29
VIZ18,2018-07-11 08:00,11,16.22,16.22,16.15,16.17,101
VIZ18,2018-07-11 08:30,11,16.16,16.18,16.05,16.07,96
VIZ18,2018-07-11 09:00,11,16.1,16.1,15.97,16,111
VIZ18,2018-07-11 09:30,11,15.98,16.08,15.98,16,83
VIZ18,2018-07-11 10:00,11,15.98,16.08,15.97,16.02,150
VIZ18,2018-07-11 10:30,11,16.1,16.1,16.03,16.07,70
VIZ18,2018-07-11 11:00,11,16.07,16.1,16.01,16.05,75
VIZ18,2018-07-11 11:30,11,16.01,16.07,16,16.06,134
VIZ18,2018-07-11 12:00,11,16.06,16.07,15.98,15.98,89
VIZ18,2018-07-11 12:30,11,16,16.1,16,16.07,17
VIZ18,2018-07-11 13:00,11,16.05,16.15,16,16,88
VIZ18,2018-07-11 13:30,11,16.02,16.05,15.99,16.05,28
VIZ18,2018-07-11 14:00,11,16.05,16.1,16,16.1,59
VIZ18,2018-07-11 14:30,11,16.1,16.1,15.96,16.05,239
VIZ18,2018-07-11 15:00,11,16.06,16.15,16.06,16.1,92
VIZ18,2018-07-11 15:30,11,16.12,16.12,16.04,16.04,98
VIZ18,2018-07-11 17:00,12,16.07,16.07,16.01,16.01,2
VIZ18,2018-07-11 17:30,12,16.05,16.05,16.05,16.05,2
VIZ18,2018-07-11 18:00,12,16.1,16.1,16.1,16.1,2
VIZ18,2018-07-11 18:30,12,16.07,16.07,16.01,16.01,7
VIZ18,2018-07-11 19:00,12,16,16.05,16,16.05,14
VIZ18,2018-07-11 20:00,12,16,16.05,16,16.05,8
VIZ18,2018-07-11 20:30,12,16.01,16.01,15.91,15.98,30
VIZ18,2018-07-11 21:00,12,15.92,15.95,15.92,15.95,8
VIZ18,2018-07-11 22:00,12,15.9,15.9,15.9,15.9,1
VIZ18,2018-07-11 23:00,12,15.95,15.95,15.95,15.95,8
VIZ18,2018-07-12 00:00,12,15.91,15.91,15.91,15.91,3
VIZ18,2018-07-12 00:30,12,15.94,15.94,15.94,15.94,15
VIZ18,2018-07-12 01:00,12,15.9,15.91,15.9,15.91,2
VIZ18,2018-07-12 01:30,12,15.9,15.9,15.9,15.9,1
VIZ18,2018-07-12 03:00,12,15.93,15.93,15.93,15.93,4
VIZ18,2018-07-12 04:00,12,15.91,15.91,15.85,15.85,21
VIZ18,2018-07-12 04:30,12,15.9,15.92,15.9,15.92,4
VIZ18,2018-07-12 05:00,12,15.95,15.95,15.95,15.95,10
VIZ18,2018-07-12 05:30,12,15.86,15.93,15.85,15.92,113
VIZ18,2018-07-12 06:00,12,15.85,15.93,15.85,15.9,19
VIZ18,2018-07-12 06:30,12,15.9,15.9,15.9,15.9,4
VIZ18,2018-07-12 07:00,12,15.95,15.95,15.95,15.95,1
VIZ18,2018-07-12 07:30,12,15.9,15.9,15.9,15.9,3
VIZ18,2018-07-12 08:00,12,15.92,15.93,15.92,15.92,16
VIZ18,2018-07-12 08:30,12,15.9,16.03,15.9,15.98,272
VIZ18,2018-07-12 09:00,12,15.97,16.05,15.9,15.9,987
VIZ18,2018-07-12 09:30,12,15.92,15.97,15.92,15.92,311
VIZ18,2018-07-12 10:00,12,15.93,15.93,15.88,15.91,165
VIZ18,2018-07-12 10:30,12,15.9,15.95,15.88,15.89,74
VIZ18,2018-07-12 11:00,12,15.88,15.92,15.88,15.91,57
VIZ18,2018-07-12 11:30,12,15.92,15.95,15.85,15.9,111
VIZ18,2018-07-12 12:00,12,15.86,15.88,15.81,15.81,41
VIZ18,2018-07-12 12:30,12,15.85,15.9,15.85,15.9,38
VIZ18,2018-07-12 13:00,12,15.91,15.95,15.9,15.95,69
VIZ18,2018-07-12 13:30,12,15.9,15.95,15.9,15.93,35
VIZ18,2018-07-12 14:00,12,15.95,15.95,15.85,15.9,209
VIZ18,2018-07-12 14:30,12,15.86,15.9,15.75,15.75,343
VIZ18,2018-07-12 15:00,12,15.78,15.85,15.78,15.81,406
VIZ18,2018-07-12 15:30,12,15.77,15.8,15.75,15.77,132
VIZ18,2018-07-12 17:00,13,15.8,15.8,15.8,15.8,3
VIZ18,2018-07-12 18:30,13,15.77,15.77,15.76,15.76,33
VIZ18,2018-07-12 19:00,13,15.77,15.77,15.75,15.75,15
VIZ18,2018-07-12 20:30,13,15.75,15.77,15.75,15.77,10
VIZ18,2018-07-12 21:30,13,15.77,15.77,15.77,15.77,1
VIZ18,2018-07-12 22:00,13,15.8,15.8,15.75,15.75,7
VIZ18,2018-07-12 22:30,13,15.75,15.75,15.75,15.75,2
VIZ18,2018-07-12 23:00,13,15.75,15.75,15.75,15.75,5
VIZ18,2018-07-13 02:00,13,15.75,15.75,15.75,15.75,1
VIZ18,2018-07-13 03:30,13,15.8,15.85,15.8,15.85,15
VIZ18,2018-07-13 04:00,13,15.8,15.85,15.8,15.83,11
VIZ18,2018-07-13 04:30,13,15.85,15.87,15.83,15.84,27
VIZ18,2018-07-13 05:00,13,15.81,15.81,15.8,15.8,6
VIZ18,2018-07-13 05:30,13,15.85,15.85,15.85,15.85,2
VIZ18,2018-07-13 06:00,13,15.8,15.8,15.8,15.8,1
VIZ18,2018-07-13 06:30,13,15.8,15.85,15.8,15.85,6
VIZ18,2018-07-13 07:00,13,15.75,15.8,15.75,15.75,21
VIZ18,2018-07-13 07:30,13,15.75,15.8,15.75,15.78,85
VIZ18,2018-07-13 08:00,13,15.8,15.8,15.78,15.8,50
VIZ18,2018-07-13 08:30,13,15.8,15.95,15.75,15.9,221
VIZ18,2018-07-13 09:00,13,15.91,15.91,15.85,15.85,51
VIZ18,2018-07-13 09:30,13,15.83,15.83,15.71,15.75,213
VIZ18,2018-07-13 10:00,13,15.75,15.75,15.71,15.75,85
VIZ18,2018-07-13 10:30,13,15.75,15.82,15.73,15.82,73
VIZ18,2018-07-13 11:00,13,15.8,15.8,15.72,15.75,158
VIZ18,2018-07-13 11:30,13,15.8,15.85,15.8,15.8,38
VIZ18,2018-07-13 12:00,13,15.8,15.8,15.77,15.77,27
VIZ18,2018-07-13 12:30,13,15.8,15.82,15.76,15.76,32
VIZ18,2018-07-13 13:00,13,15.79,15.8,15.75,15.78,43
VIZ18,2018-07-13 13:30,13,15.75,15.8,15.75,15.8,67
VIZ18,2018-07-13 14:00,13,15.77,15.77,15.73,15.73,116
VIZ18,2018-07-13 14:30,13,15.76,15.76,15.65,15.7,281
VIZ18,2018-07-13 15:00,13,15.72,15.75,15.7,15.72,385
VIZ18,2018-07-13 15:30,13,15.71,15.8,15.71,15.76,44
VIZ18,2018-07-15 17:00,16,15.69,15.69,15.66,15.67,10
VIZ18,2018-07-15 17:30,16,15.65,15.65,15.6,15.62,17
VIZ18,2018-07-15 18:00,16,15.65,15.66,15.65,15.66,12
VIZ18,2018-07-15 18:30,16,15.66,15.66,15.66,15.66,6
VIZ18,2018-07-15 20:00,16,15.65,15.65,15.65,15.65,1
VIZ18,2018-07-15 21:30,16,15.7,15.7,15.7,15.7,9
VIZ18,2018-07-16 01:00,16,15.7,15.7,15.7,15.7,1
VIZ18,2018-07-16 01:30,16,15.68,15.7,15.68,15.7,2
VIZ18,2018-07-16 02:00,16,15.7,15.7,15.7,15.7,4
VIZ18,2018-07-16 02:30,16,15.65,15.66,15.65,15.66,2
VIZ18,2018-07-16 03:00,16,15.65,15.65,15.65,15.65,1
VIZ18,2018-07-16 03:30,16,15.65,15.66,15.65,15.66,11
VIZ18,2018-07-16 05:00,16,15.7,15.7,15.7,15.7,1
VIZ18,2018-07-16 05:30,16,15.75,15.75,15.75,15.75,8
VIZ18,2018-07-16 06:00,16,15.75,15.75,15.7,15.75,13
VIZ18,2018-07-16 06:30,16,15.75,15.75,15.7,15.7,7
VIZ18,2018-07-16 07:00,16,15.72,15.75,15.72,15.72,4
VIZ18,2018-07-16 07:30,16,15.71,15.75,15.71,15.75,18
VIZ18,2018-07-16 08:00,16,15.7,15.75,15.7,15.72,65
VIZ18,2018-07-16 08:30,16,15.7,15.8,15.65,15.77,217
VIZ18,2018-07-16 09:00,16,15.77,15.9,15.77,15.83,705
VIZ18,2018-07-16 09:30,16,15.81,15.9,15.81,15.9,239
VIZ18,2018-07-16 10:00,16,15.9,15.9,15.8,15.85,251
VIZ18,2018-07-16 10:30,16,15.86,15.86,15.75,15.77,135
VIZ18,2018-07-16 11:00,16,15.78,15.85,15.73,15.75,368
VIZ18,2018-07-16 11:30,16,15.76,15.76,15.75,15.75,75
VIZ18,2018-07-16 12:00,16,15.75,15.78,15.75,15.75,50
VIZ18,2018-07-16 12:30,16,15.75,15.77,15.75,15.77,62
VIZ18,2018-07-16 13:00,16,15.75,15.75,15.71,15.72,144
VIZ18,2018-07-16 13:30,16,15.75,15.8,15.75,15.8,117
VIZ18,2018-07-16 14:00,16,15.8,15.81,15.73,15.75,229
VIZ18,2018-07-16 14:30,16,15.72,15.8,15.7,15.8,188
VIZ18,2018-07-16 15:00,16,15.75,15.8,15.73,15.77,422
VIZ18,2018-07-16 15:30,16,15.8,15.82,15.77,15.77,93
VIZ18,2018-07-16 17:00,17,15.8,15.8,15.78,15.78,16
VIZ18,2018-07-16 17:30,17,15.76,15.76,15.76,15.76,1
VIZ18,2018-07-16 22:00,17,15.8,15.8,15.8,15.8,1
VIZ18,2018-07-17 02:00,17,15.8,15.85,15.8,15.85,3
VIZ18,2018-07-17 02:30,17,15.85,15.85,15.85,15.85,5
VIZ18,2018-07-17 03:00,17,15.77,15.77,15.77,15.77,1
VIZ18,2018-07-17 04:30,17,15.81,15.81,15.81,15.81,1
VIZ18,2018-07-17 05:00,17,15.85,15.9,15.85,15.9,112
VIZ18,2018-07-17 05:30,17,15.9,15.95,15.9,15.95,5
VIZ18,2018-07-17 06:00,17,15.9,15.95,15.86,15.86,77
VIZ18,2018-07-17 06:30,17,15.9,15.9,15.9,15.9,14
VIZ18,2018-07-17 07:00,17,15.9,15.92,15.9,15.9,196
VIZ18,2018-07-17 07:30,17,15.9,15.9,15.9,15.9,20
VIZ18,2018-07-17 08:00,17,15.91,15.95,15.9,15.9,69
VIZ18,2018-07-17 08:30,17,15.91,15.91,15.8,15.82,274
VIZ18,2018-07-17 09:00,17,15.81,15.85,15.76,15.8,130
VIZ18,2018-07-17 09:30,17,15.8,15.82,15.72,15.73,147
VIZ18,2018-07-17 10:00,17,15.73,15.73,15.7,15.71,322
VIZ18,2018-07-17 10:30,17,15.71,15.76,15.7,15.7,130
VIZ18,2018-07-17 11:00,17,15.7,15.72,15.65,15.7,142
VIZ18,2018-07-17 11:30,17,15.7,15.77,15.7,15.73,222
VIZ18,2018-07-17 12:00,17,15.73,15.75,15.71,15.74,88
VIZ18,2018-07-17 12:30,17,15.73,15.78,15.72,15.75,363
VIZ18,2018-07-17 13:00,17,15.75,15.75,15.71,15.72,136
VIZ18,2018-07-17 13:30,17,15.73,15.76,15.7,15.73,277
VIZ18,2018-07-17 14:00,17,15.75,15.78,15.71,15.76,600
VIZ18,2018-07-17 14:30,17,15.8,15.9,15.77,15.85,603
VIZ18,2018-07-17 15:00,17,15.9,15.9,15.8,15.85,584
VIZ18,2018-07-17 15:30,17,15.9,15.9,15.82,15.83,15
VIZ18,2018-07-17 17:30,18,15.85,15.85,15.85,15.85,1
VIZ18,2018-07-17 18:00,18,15.85,15.85,15.83,15.83,13
VIZ18,2018-07-17 20:30,18,15.82,15.83,15.82,15.82,13
VIZ18,2018-07-17 21:00,18,15.86,15.86,15.86,15.86,4
VIZ18,2018-07-17 21:30,18,15.81,15.82,15.81,15.81,6
VIZ18,2018-07-17 22:30,18,15.85,15.86,15.85,15.86,3
VIZ18,2018-07-17 23:00,18,15.85,15.85,15.85,15.85,9
VIZ18,2018-07-18 00:30,18,15.85,15.85,15.85,15.85,2
VIZ18,2018-07-18 01:00,18,15.86,15.86,15.85,15.85,3
VIZ18,2018-07-18 02:00,18,15.8,15.81,15.8,15.81,3
VIZ18,2018-07-18 02:30,18,15.81,15.81,15.81,15.81,2
VIZ18,2018-07-18 03:00,18,15.82,15.86,15.82,15.85,46
VIZ18,2018-07-18 04:00,18,15.85,15.85,15.84,15.85,44
VIZ18,2018-07-18 04:30,18,15.85,15.85,15.85,15.85,10
VIZ18,2018-07-18 05:00,18,15.85,15.85,15.83,15.83,8
VIZ18,2018-07-18 05:30,18,15.85,15.85,15.85,15.85,40
VIZ18,2018-07-18 06:00,18,15.87,15.9,15.87,15.9,2
VIZ18,2018-07-18 06:30,18,15.86,15.87,15.86,15.87,19
VIZ18,2018-07-18 07:00,18,15.9,15.9,15.87,15.88,33
VIZ18,2018-07-18 07:30,18,15.85,15.85,15.85,15.85,15
VIZ18,2018-07-18 08:00,18,15.83,15.83,15.8,15.8,30
VIZ18,2018-07-18 08:30,18,15.81,15.92,15.76,15.9,634
VIZ18,2018-07-18 09:00,18,15.9,15.97,15.89,15.93,498
VIZ18,2018-07-18 09:30,18,15.95,15.98,15.9,15.92,394
VIZ18,2018-07-18 10:00,18,15.92,15.92,15.85,15.9,430
VIZ18,2018-07-18 10:30,18,15.91,15.91,15.81,15.86,368
VIZ18,2018-07-18 11:00,18,15.87,15.92,15.86,15.9,106
VIZ18,2018-07-18 11:30,18,15.9,15.93,15.88,15.92,32
VIZ18,2018-07-18 12:00,18,15.92,15.96,15.91,15.95,189
VIZ18,2018-07-18 12:30,18,15.95,15.98,15.94,15.96,141
VIZ18,2018-07-18 13:00,18,15.95,15.95,15.86,15.9,142
VIZ18,2018-07-18 13:30,18,15.9,15.9,15.86,15.88,29
VIZ18,2018-07-18 14:00,18,15.85,15.87,15.8,15.83,112
VIZ18,2018-07-18 14:30,18,15.85,15.9,15.8,15.85,494
VIZ18,2018-07-18 15:00,18,15.88,15.95,15.86,15.92,445
VIZ18,2018-07-18 15:30,18,15.9,15.92,15.9,15.91,8
VIZ18,2018-07-18 17:00,19,15.9,15.9,15.85,15.86,61
VIZ18,2018-07-18 17:30,19,15.85,15.87,15.83,15.86,33
VIZ18,2018-07-18 18:00,19,15.85,15.85,15.85,15.85,45
VIZ18,2018-07-18 20:30,19,15.85,15.85,15.85,15.85,18
VIZ18,2018-07-19 00:30,19,15.9,15.9,15.89,15.9,64
VIZ18,2018-07-19 01:00,19,15.92,15.92,15.92,15.92,3
VIZ18,2018-07-19 02:00,19,15.93,15.94,15.93,15.94,2
VIZ18,2018-07-19 04:30,19,15.92,15.92,15.92,15.92,2
VIZ18,2018-07-19 05:00,19,15.95,15.98,15.93,15.98,51
VIZ18,2018-07-19 05:30,19,16,16,16,16,13
VIZ18,2018-07-19 06:00,19,16,16,15.95,15.95,10
VIZ18,2018-07-19 06:30,19,16,16,15.95,15.95,7
VIZ18,2018-07-19 07:00,19,16,16.04,16,16.04,26
VIZ18,2018-07-19 07:30,19,16.04,16.04,16,16,31
VIZ18,2018-07-19 08:00,19,16.01,16.01,15.97,15.98,71
VIZ18,2018-07-19 08:30,19,16,16.03,15.87,16,623
VIZ18,2018-07-19 09:00,19,16,16,15.86,15.9,246
VIZ18,2018-07-19 09:30,19,15.91,15.95,15.88,15.88,140
VIZ18,2018-07-19 10:00,19,15.88,15.9,15.86,15.9,47
VIZ18,2018-07-19 10:30,19,15.9,15.9,15.86,15.86,13
VIZ18,2018-07-19 11:00,19,15.9,15.95,15.9,15.9,73
VIZ18,2018-07-19 11:30,19,15.9,15.95,15.9,15.95,262
VIZ18,2018-07-19 12:00,19,15.92,15.95,15.87,15.93,241
VIZ18,2018-07-19 12:30,19,15.93,15.93,15.88,15.9,102
VIZ18,2018-07-19 13:00,19,15.9,15.9,15.85,15.85,120
VIZ18,2018-07-19 13:30,19,15.86,15.9,15.85,15.9,61
VIZ18,2018-07-19 14:00,19,15.9,15.93,15.85,15.91,285
VIZ18,2018-07-19 14:30,19,15.92,15.95,15.9,15.95,222
VIZ18,2018-07-19 15:00,19,15.95,16,15.9,15.97,270
VIZ18,2018-07-19 15:30,19,15.95,16,15.9,15.95,32
VIZ18,2018-07-19 17:00,20,15.91,15.91,15.91,15.91,2
VIZ18,2018-07-19 19:00,20,15.92,15.95,15.91,15.95,50
VIZ18,2018-07-19 19:30,20,15.9,15.9,15.9,15.9,3
VIZ18,2018-07-19 20:00,20,15.91,15.97,15.9,15.97,19
VIZ18,2018-07-19 20:30,20,16,16.06,16,16.05,31
VIZ18,2018-07-19 21:00,20,16.01,16.02,16.01,16.02,5
VIZ18,2018-07-19 21:30,20,16.01,16.01,16.01,16.01,1
VIZ18,2018-07-20 00:00,20,16,16,16,16,1
VIZ18,2018-07-20 03:00,20,15.95,15.95,15.95,15.95,2
VIZ18,2018-07-20 04:00,20,15.97,15.97,15.96,15.97,59
VIZ18,2018-07-20 04:30,20,16,16.01,15.96,16.01,40
VIZ18,2018-07-20 05:00,20,16.03,16.12,16,16.11,88
VIZ18,2018-07-20 05:30,20,16.15,16.15,16.1,16.1,26
VIZ18,2018-07-20 06:00,20,16.06,16.06,16.06,16.06,1
VIZ18,2018-07-20 06:30,20,16.05,16.05,16,16,16
VIZ18,2018-07-20 07:00,20,16.05,16.05,16.05,16.05,10
VIZ18,2018-07-20 08:00,20,16.12,16.15,16.04,16.04,46
VIZ18,2018-07-20 08:30,20,16.01,16.05,16,16,134
VIZ18,2018-07-20 09:00,20,16,16.01,15.97,16,91
VIZ18,2018-07-20 09:30,20,16,16,15.93,16,87
VIZ18,2018-07-20 10:00,20,16,16.07,15.97,15.98,208
VIZ18,2018-07-20 10:30,20,15.95,15.96,15.92,15.95,125
VIZ18,2018-07-20 11:00,20,15.97,16.01,15.95,15.98,156
VIZ18,2018-07-20 11:30,20,16,16.02,15.97,16,198
VIZ18,2018-07-20 12:00,20,16,16.06,15.97,16.06,41
VIZ18,2018-07-20 12:30,20,16.05,16.05,16,16.02,429
VIZ18,2018-07-20 13:00,20,16.02,16.02,15.98,16.02,162
VIZ18,2018-07-20 13:30,20,16.05,16.13,16.02,16.08,115
VIZ18,2018-07-20 14:00,20,16.1,16.13,16.05,16.1,97
VIZ18,2018-07-20 14:30,20,16.1,16.1,15.95,16,656
VIZ18,2018-07-20 15:00,20,15.95,16.1,15.95,16.1,354
VIZ18,2018-07-20 15:30,20,16.1,16.1,16.05,16.05,105
VIZ18,2018-07-22 17:00,23,16.02,16.02,16.02,16.02,1
VIZ18,2018-07-22 18:30,23,16.1,16.1,16.1,16.1,2
VIZ18,2018-07-22 19:30,23,16.1,16.1,16.1,16.1,15
VIZ18,2018-07-22 20:00,23,16.14,16.14,16.14,16.14,1
VIZ18,2018-07-22 20:30,23,16.15,16.15,16.15,16.15,15
VIZ18,2018-07-22 21:00,23,16.2,16.21,16.18,16.18,7
VIZ18,2018-07-22 21:30,23,16.15,16.15,16.15,16.15,7
VIZ18,2018-07-23 01:00,23,16.1,16.1,16.1,16.1,1
VIZ18,2018-07-23 01:30,23,16.1,16.1,16.1,16.1,1
VIZ18,2018-07-23 02:00,23,16.15,16.15,16.1,16.15,23
VIZ18,2018-07-23 03:00,23,16.1,16.1,16.1,16.1,2
VIZ18,2018-07-23 04:00,23,16.1,16.1,16.1,16.1,15
VIZ18,2018-07-23 05:30,23,16.1,16.1,16.05,16.1,6
VIZ18,2018-07-23 06:00,23,16.1,16.1,16.05,16.1,22
VIZ18,2018-07-23 06:30,23,16.1,16.1,16.1,16.1,1
VIZ18,2018-07-23 07:00,23,16.07,16.07,16.07,16.07,1
VIZ18,2018-07-23 08:00,23,16.06,16.07,16.05,16.07,25
VIZ18,2018-07-23 08:30,23,16.07,16.15,16.03,16.07,405
VIZ18,2018-07-23 09:00,23,16.1,16.15,16.05,16.12,186
VIZ18,2018-07-23 09:30,23,16.16,16.16,16.07,16.1,54
VIZ18,2018-07-23 10:00,23,16.08,16.18,16.06,16.07,110
VIZ18,2018-07-23 10:30,23,16.07,16.07,16.01,16.02,74
VIZ18,2018-07-23 11:00,23,16.01,16.05,16,16,105
VIZ18,2018-07-23 11:30,23,15.98,16.02,15.96,16.01,25
VIZ18,2018-07-23 12:00,23,16.01,16.01,16.01,16.01,7
VIZ18,2018-07-23 12:30,23,16.01,16.01,16.01,16.01,9
VIZ18,2018-07-23 13:00,23,16.01,16.02,16,16.01,54
VIZ18,2018-07-23 13:30,23,16.01,16.01,15.96,15.97,91
VIZ18,2018-07-23 14:00,23,16,16,15.96,15.97,18
VIZ18,2018-07-23 14:30,23,15.97,16.03,15.95,16.01,418
VIZ18,2018-07-23 15:00,23,16.03,16.05,15.97,16,399
VIZ18,2018-07-23 15:30,23,16,16.05,15.99,15.99,44
VIZ18,2018-07-23 17:00,24,16,16,16,16,4
VIZ18,2018-07-23 17:30,24,16,16,16,16,11
VIZ18,2018-07-23 18:00,24,15.97,15.97,15.97,15.97,1
VIZ18,2018-07-23 18:30,24,15.95,15.95,15.91,15.95,4
VIZ18,2018-07-23 20:30,24,15.91,15.91,15.91,15.91,1
VIZ18,2018-07-23 21:00,24,15.95,15.95,15.95,15.95,2
VIZ18,2018-07-24 02:00,24,15.95,15.95,15.95,15.95,4
VIZ18,2018-07-24 02:30,24,15.9,15.9,15.85,15.86,41
VIZ18,2018-07-24 03:00,24,15.86,15.86,15.81,15.81,15
VIZ18,2018-07-24 03:30,24,15.83,15.83,15.77,15.78,42
VIZ18,2018-07-24 04:00,24,15.8,15.8,15.77,15.77,13
VIZ18,2018-07-24 04:30,24,15.8,15.8,15.75,15.75,6
VIZ18,2018-07-24 05:00,24,15.77,15.78,15.77,15.77,12
VIZ18,2018-07-24 05:30,24,15.85,15.85,15.8,15.8,53
VIZ18,2018-07-24 06:00,24,15.85,15.85,15.85,15.85,28
VIZ18,2018-07-24 06:30,24,15.85,15.85,15.85,15.85,15
VIZ18,2018-07-24 07:00,24,15.81,15.82,15.77,15.77,16
VIZ18,2018-07-24 07:30,24,15.77,15.8,15.75,15.79,42
VIZ18,2018-07-24 08:00,24,15.78,15.78,15.77,15.78,14
VIZ18,2018-07-24 08:30,24,15.75,15.87,15.75,15.87,677
VIZ18,2018-07-24 09:00,24,15.85,15.87,15.82,15.87,71
VIZ18,2018-07-24 09:30,24,15.87,15.95,15.87,15.88,208
VIZ18,2018-07-24 10:00,24,15.9,15.98,15.9,15.9,145
VIZ18,2018-07-24 10:30,24,15.9,15.96,15.9,15.95,57
VIZ18,2018-07-24 11:00,24,15.92,15.95,15.87,15.91,121
VIZ18,2018-07-24 11:30,24,15.91,15.95,15.91,15.94,94
VIZ18,2018-07-24 12:00,24,15.95,16.05,15.95,16.02,126
VIZ18,2018-07-24 12:30,24,16.05,16.1,16.03,16.05,256
VIZ18,2018-07-24 13:00,24,16.06,16.15,16.05,16.06,148
VIZ18,2018-07-24 13:30,24,16.08,16.1,16.02,16.06,187
VIZ18,2018-07-24 14:00,24,16.06,16.07,16.02,16.02,29
VIZ18,2018-07-24 14:30,24,16.03,16.03,15.9,15.92,156
VIZ18,2018-07-24 15:00,24,15.9,15.95,15.85,15.95,230
VIZ18,2018-07-24 15:30,24,15.9,16,15.9,15.95,84
VIZ18,2018-07-24 17:00,25,16,16.05,16,16.05,8
VIZ18,2018-07-24 17:30,25,16.05,16.06,16.05,16.06,8
VIZ18,2018-07-24 19:00,25,16,16,15.98,16,37
VIZ18,2018-07-24 19:30,25,16.04,16.06,16.04,16.05,12
VIZ18,2018-07-24 23:30,25,16.06,16.06,16.06,16.06,1
VIZ18,2018-07-25 03:00,25,16,16,16,16,11
VIZ18,2018-07-25 04:00,25,15.99,15.99,15.99,15.99,17
VIZ18,2018-07-25 05:30,25,16.02,16.1,16.02,16.1,11
VIZ18,2018-07-25 06:00,25,16.05,16.1,16.05,16.05,7
VIZ18,2018-07-25 06:30,25,16.05,16.1,16.05,16.05,53
VIZ18,2018-07-25 07:00,25,16.05,16.05,16.05,16.05,6
VIZ18,2018-07-25 08:00,25,16.03,16.05,15.96,15.96,65
VIZ18,2018-07-25 08:30,25,15.97,15.98,15.88,15.89,234
VIZ18,2018-07-25 09:00,25,15.9,15.96,15.88,15.95,187
VIZ18,2018-07-25 09:30,25,15.95,16.01,15.91,15.95,268
VIZ18,2018-07-25 10:00,25,15.94,15.98,15.91,15.92,122
VIZ18,2018-07-25 10:30,25,15.9,15.93,15.87,15.87,154
VIZ18,2018-07-25 11:00,25,15.87,15.9,15.86,15.86,25
VIZ18,2018-07-25 11:30,25,15.86,15.88,15.81,15.86,198
VIZ18,2018-07-25 12:00,25,15.87,15.92,15.85,15.9,136
VIZ18,2018-07-25 12:30,25,15.89,15.89,15.86,15.89,3
VIZ18,2018-07-25 13:00,25,15.87,15.88,15.85,15.87,237
VIZ18,2018-07-25 13:30,25,15.85,15.9,15.85,15.9,51
VIZ18,2018-07-25 14:00,25,15.9,15.91,15.85,15.9,81
VIZ18,2018-07-25 14:30,25,15.9,15.9,15.77,15.85,538
VIZ18,2018-07-25 15:00,25,15.82,15.93,15.82,15.9,237
VIZ18,2018-07-25 15:30,25,15.9,15.9,15.83,15.9,58
VIZ18,2018-07-25 17:00,26,15.9,15.94,15.86,15.9,119
VIZ18,2018-07-25 17:30,26,15.9,15.9,15.9,15.9,3
VIZ18,2018-07-25 20:30,26,15.95,15.95,15.95,15.95,2
VIZ18,2018-07-25 21:00,26,15.95,15.95,15.95,15.95,1
VIZ18,2018-07-25 21:30,26,15.95,15.95,15.95,15.95,2
VIZ18,2018-07-25 22:00,26,16,16.05,16,16.01,32
VIZ18,2018-07-26 01:00,26,16,16,15.97,15.97,14
VIZ18,2018-07-26 02:00,26,15.95,15.96,15.95,15.95,48
VIZ18,2018-07-26 02:30,26,15.95,15.95,15.95,15.95,16
VIZ18,2018-07-26 03:00,26,15.95,15.95,15.95,15.95,7
VIZ18,2018-07-26 04:00,26,15.95,15.95,15.95,15.95,2
VIZ18,2018-07-26 05:30,26,15.95,15.95,15.95,15.95,2
VIZ18,2018-07-26 06:00,26,15.95,15.95,15.95,15.95,11
VIZ18,2018-07-26 06:30,26,15.95,15.95,15.91,15.91,10
VIZ18,2018-07-26 07:00,26,15.92,15.92,15.86,15.86,28
VIZ18,2018-07-26 08:00,26,15.91,15.91,15.9,15.9,76
VIZ18,2018-07-26 08:30,26,15.9,15.95,15.81,15.91,384
VIZ18,2018-07-26 09:00,26,15.9,15.95,15.87,15.95,249
VIZ18,2018-07-26 09:30,26,15.97,15.97,15.9,15.9,160
VIZ18,2018-07-26 10:00,26,15.86,15.87,15.81,15.83,111
VIZ18,2018-07-26 10:30,26,15.86,15.9,15.85,15.87,72
VIZ18,2018-07-26 11:00,26,15.89,15.98,15.89,15.98,158
VIZ18,2018-07-26 11:30,26,15.98,16,15.95,15.97,106
VIZ18,2018-07-26 12:00,26,15.95,15.98,15.92,15.93,90
VIZ18,2018-07-26 12:30,26,15.95,15.96,15.92,15.95,263
VIZ18,2018-07-26 13:00,26,15.95,15.95,15.9,15.91,116
VIZ18,2018-07-26 13:30,26,15.91,15.91,15.85,15.88,538
VIZ18,2018-07-26 14:00,26,15.9,15.92,15.87,15.88,147
VIZ18,2018-07-26 14:30,26,15.88,15.9,15.81,15.87,386
VIZ18,2018-07-26 15:00,26,15.85,15.95,15.85,15.95,647
VIZ18,2018-07-26 15:30,26,15.95,15.95,15.9,15.95,12
VIZ18,2018-07-26 17:00,27,15.92,15.92,15.88,15.91,17
VIZ18,2018-07-26 17:30,27,15.91,15.91,15.91,15.91,2
VIZ18,2018-07-26 19:30,27,15.9,15.9,15.9,15.9,1
VIZ18,2018-07-26 22:00,27,15.9,15.9,15.9,15.9,12
VIZ18,2018-07-26 22:30,27,15.88,15.88,15.88,15.88,2
VIZ18,2018-07-26 23:00,27,15.88,15.88,15.86,15.88,116
VIZ18,2018-07-26 23:30,27,15.88,15.88,15.88,15.88,23
VIZ18,2018-07-27 00:30,27,15.86,15.88,15.86,15.88,22
VIZ18,2018-07-27 02:30,27,15.85,15.85,15.85,15.85,20
VIZ18,2018-07-27 03:00,27,15.86,15.86,15.85,15.86,11
VIZ18,2018-07-27 03:30,27,15.88,15.88,15.88,15.88,130
VIZ18,2018-07-27 04:00,27,15.88,15.88,15.83,15.83,33
VIZ18,2018-07-27 04:30,27,15.82,15.84,15.82,15.83,13
VIZ18,2018-07-27 05:00,27,15.85,15.85,15.85,15.85,1
VIZ18,2018-07-27 05:30,27,15.85,15.85,15.85,15.85,2
VIZ18,2018-07-27 06:00,27,15.85,15.9,15.85,15.9,28
VIZ18,2018-07-27 06:30,27,15.9,15.9,15.86,15.86,11
VIZ18,2018-07-27 07:00,27,15.88,15.88,15.85,15.85,5
VIZ18,2018-07-27 07:30,27,15.9,15.92,15.9,15.9,19
VIZ18,2018-07-27 08:00,27,15.95,15.95,15.85,15.85,26
VIZ18,2018-07-27 08:30,27,15.87,15.95,15.87,15.93,95
VIZ18,2018-07-27 09:00,27,15.95,15.96,15.85,15.85,135
VIZ18,2018-07-27 09:30,27,15.85,15.99,15.85,15.91,206
VIZ18,2018-07-27 10:00,27,15.92,15.92,15.85,15.91,202
VIZ18,2018-07-27 10:30,27,15.93,15.93,15.86,15.92,60
VIZ18,2018-07-27 11:00,27,15.91,16.03,15.91,16.01,225
VIZ18,2018-07-27 11:30,27,16.03,16.15,16.02,16.14,410
VIZ18,2018-07-27 12:00,27,16.15,16.25,16.12,16.12,462
VIZ18,2018-07-27 12:30,27,16.15,16.2,15.96,16.06,494
VIZ18,2018-07-27 13:00,27,16.05,16.27,16.05,16.25,358
VIZ18,2018-07-27 13:30,27,16.22,16.28,16.16,16.27,152
VIZ18,2018-07-27 14:00,27,16.3,16.3,16.09,16.11,389
VIZ18,2018-07-27 14:30,27,16.12,16.16,16.02,16.1,241
VIZ18,2018-07-27 15:00,27,16.07,16.12,16.07,16.07,333
VIZ18,2018-07-27 15:30,27,16.15,16.15,16.1,16.12,23
VIZ18,2018-07-29 17:00,30,16.13,16.13,16.13,16.13,1
VIZ18,2018-07-29 18:00,30,16.13,16.13,16.13,16.13,3
VIZ18,2018-07-29 18:30,30,16.13,16.15,16.13,16.15,17
VIZ18,2018-07-29 19:00,30,16.15,16.15,16.15,16.15,2
VIZ18,2018-07-29 19:30,30,16.2,16.2,16.2,16.2,2
VIZ18,2018-07-29 20:00,30,16.2,16.2,16.2,16.2,1
VIZ18,2018-07-29 21:30,30,16.2,16.2,16.2,16.2,2
VIZ18,2018-07-29 22:00,30,16.25,16.25,16.25,16.25,1
VIZ18,2018-07-29 22:30,30,16.2,16.2,16.2,16.2,11
VIZ18,2018-07-30 00:00,30,16.25,16.25,16.25,16.25,7
VIZ18,2018-07-30 01:00,30,16.2,16.2,16.2,16.2,3
VIZ18,2018-07-30 02:00,30,16.15,16.15,16.15,16.15,7
VIZ18,2018-07-30 03:30,30,16.15,16.15,16.07,16.07,34
VIZ18,2018-07-30 04:00,30,16.1,16.1,16.07,16.1,3
VIZ18,2018-07-30 04:30,30,16.07,16.08,16.07,16.08,4
VIZ18,2018-07-30 05:30,30,16.05,16.05,16.05,16.05,4
VIZ18,2018-07-30 06:00,30,16.05,16.05,16,16,16
VIZ18,2018-07-30 06:30,30,16,16,16,16,5
VIZ18,2018-07-30 07:00,30,16.02,16.02,15.99,15.99,52
VIZ18,2018-07-30 08:00,30,16.01,16.02,16,16,88
VIZ18,2018-07-30 08:30,30,15.95,16.13,15.95,16.11,238
VIZ18,2018-07-30 09:00,30,16.11,16.13,16.06,16.1,143
VIZ18,2018-07-30 09:30,30,16.1,16.12,16.05,16.1,138
VIZ18,2018-07-30 10:00,30,16.11,16.12,16.06,16.1,306
VIZ18,2018-07-30 10:30,30,16.1,16.17,16.09,16.09,57
VIZ18,2018-07-30 11:00,30,16.11,16.21,16.1,16.2,62
VIZ18,2018-07-30 11:30,30,16.22,16.35,16.22,16.25,293
VIZ18,2018-07-30 12:00,30,16.26,16.31,16.2,16.2,218
VIZ18,2018-07-30 12:30,30,16.21,16.26,16.15,16.15,169
VIZ18,2018-07-30 13:00,30,16.18,16.23,16.15,16.21,214
VIZ18,2018-07-30 13:30,30,16.22,16.25,16.18,16.24,117
VIZ18,2018-07-30 14:00,30,16.25,16.35,16.21,16.3,312
VIZ18,2018-07-30 14:30,30,16.26,16.35,16.25,16.29,492
VIZ18,2018-07-30 15:00,30,16.3,16.32,16.25,16.32,443
VIZ18,2018-07-30 15:30,30,16.3,16.3,16.26,16.26,27
VIZ18,2018-07-30 17:00,31,16.26,16.26,16.25,16.25,29
VIZ18,2018-07-30 17:30,31,16.27,16.27,16.27,16.27,19
VIZ18,2018-07-30 18:00,31,16.25,16.25,16.23,16.23,18
VIZ18,2018-07-30 18:30,31,16.3,16.3,16.3,16.3,10
VIZ18,2018-07-30 19:30,31,16.3,16.3,16.3,16.3,10
VIZ18,2018-07-30 20:00,31,16.25,16.25,16.25,16.25,7
VIZ18,2018-07-30 21:30,31,16.25,16.25,16.25,16.25,5
VIZ18,2018-07-30 22:00,31,16.3,16.3,16.3,16.3,15
VIZ18,2018-07-30 23:00,31,16.25,16.25,16.23,16.25,25
VIZ18,2018-07-31 00:00,31,16.25,16.25,16.25,16.25,18
VIZ18,2018-07-31 00:30,31,16.23,16.23,16.23,16.23,3
VIZ18,2018-07-31 01:00,31,16.25,16.25,16.25,16.25,22
VIZ18,2018-07-31 01:30,31,16.25,16.25,16.25,16.25,19
VIZ18,2018-07-31 02:00,31,16.2,16.2,16.2,16.2,12
VIZ18,2018-07-31 02:30,31,16.2,16.2,16.2,16.2,2
VIZ18,2018-07-31 03:00,31,16.2,16.2,16.14,16.14,30
VIZ18,2018-07-31 03:30,31,16.15,16.15,16.15,16.15,24
VIZ18,2018-07-31 04:00,31,16.15,16.15,16.15,16.15,12
VIZ18,2018-07-31 05:00,31,16.17,16.17,16.17,16.17,1
VIZ18,2018-07-31 05:30,31,16.15,16.15,16.13,16.15,8
VIZ18,2018-07-31 06:00,31,16.15,16.15,16.15,16.15,13
VIZ18,2018-07-31 06:30,31,16.15,16.15,16.1,16.1,7
VIZ18,2018-07-31 07:00,31,16.1,16.13,16.1,16.13,3
VIZ18,2018-07-31 07:30,31,16.1,16.1,16.02,16.03,142
VIZ18,2018-07-31 08:00,31,16.05,16.08,15.9,16,386
VIZ18,2018-07-31 08:30,31,16,16.07,15.95,16.06,413
VIZ18,2018-07-31 09:00,31,16.04,16.12,15.98,16.1,358
VIZ18,2018-07-31 09:30,31,16.1,16.11,16.06,16.1,423
VIZ18,2018-07-31 10:00,31,16.09,16.09,16.02,16.05,196
VIZ18,2018-07-31 10:30,31,16.05,16.05,16,16.05,48
VIZ18,2018-07-31 11:00,31,16.05,16.1,16,16.02,64
VIZ18,2018-07-31 11:30,31,16.02,16.05,16,16.05,35
VIZ18,2018-07-31 12:00,31,16.01,16.1,16,16.06,153
VIZ18,2018-07-31 12:30,31,16.05,16.11,16,16.05,741
VIZ18,2018-07-31 13:00,31,16.08,16.08,16.05,16.05,7
VIZ18,2018-07-31 13:30,31,16.06,16.06,16.01,16.03,172
VIZ18,2018-07-31 14:00,31,16.05,16.08,16.02,16.05,198
VIZ18,2018-07-31 14:30,31,16.05,16.15,16.05,16.07,1196
VIZ18,2018-07-31 15:00,31,16.08,16.08,15.91,15.95,521
VIZ18,2018-07-31 15:30,31,15.95,15.95,15.9,15.95,183
VIZ18,2018-07-31 17:00,1,15.93,15.95,15.93,15.95,40
VIZ18,2018-07-31 17:30,1,15.98,16.03,15.95,16.02,59
VIZ18,2018-07-31 18:00,1,16.02,16.05,16,16,22
VIZ18,2018-07-31 20:00,1,16.05,16.07,16.05,16.07,16
VIZ18,2018-07-31 20:30,1,16.07,16.07,16.03,16.03,2
VIZ18,2018-07-31 21:00,1,16.05,16.05,16.03,16.03,2
VIZ18,2018-07-31 23:00,1,16.02,16.02,16.02,16.02,2
VIZ18,2018-08-01 00:30,1,16.05,16.05,16.05,16.05,15
VIZ18,2018-08-01 01:30,1,15.98,16.02,15.98,16.02,46
VIZ18,2018-08-01 02:00,1,16.01,16.01,16.01,16.01,1
VIZ18,2018-08-01 02:30,1,16.01,16.01,16.01,16.01,1
VIZ18,2018-08-01 04:30,1,16.05,16.05,16.05,16.05,16
VIZ18,2018-08-01 05:00,1,16.05,16.05,16.01,16.01,14
VIZ18,2018-08-01 05:30,1,16.03,16.05,16,16.05,42
VIZ18,2018-08-01 06:00,1,16.06,16.06,16,16,30
VIZ18,2018-08-01 06:30,1,16,16.02,15.95,16,36
VIZ18,2018-08-01 07:00,1,15.99,16,15.96,15.98,90
VIZ18,2018-08-01 07:30,1,15.98,15.98,15.95,15.95,56
VIZ18,2018-08-01 08:00,1,15.95,15.95,15.9,15.9,44
VIZ18,2018-08-01 08:30,1,15.9,15.95,15.86,15.89,616
VIZ18,2018-08-01 09:00,1,15.91,15.93,15.77,15.8,549
VIZ18,2018-08-01 09:30,1,15.8,15.83,15.76,15.81,683
VIZ18,2018-08-01 10:00,1,15.83,15.9,15.81,15.88,928
VIZ18,2018-08-01 10:30,1,15.88,16.03,15.88,16,1807
VIZ18,2018-08-01 11:00,1,16.01,16.05,15.96,16.03,390
VIZ18,2018-08-01 11:30,1,16.05,16.06,15.91,15.96,978
VIZ18,2018-08-01 12:00,1,15.96,15.96,15.87,15.92,172
VIZ18,2018-08-01 12:30,1,15.92,16,15.91,15.95,236
VIZ18,2018-08-01 13:00,1,15.99,16.03,15.91,15.97,109
VIZ18,2018-08-01 13:30,1,15.95,16,15.9,15.91,98
VIZ18,2018-08-01 14:00,1,15.91,15.95,15.9,15.94,236
VIZ18,2018-08-01 14:30,1,15.9,15.97,15.9,15.95,261
VIZ18,2018-08-01 15:00,1,15.98,16.05,15.95,16.05,470
VIZ18,2018-08-01 15:30,1,16,16.02,15.95,16,34
VIZ18,2018-08-01 17:00,2,15.98,16.02,15.98,16,73
VIZ18,2018-08-01 18:00,2,16,16.02,16,16.02,20
VIZ18,2018-08-01 19:30,2,16,16,15.98,15.98,14
VIZ18,2018-08-01 20:00,2,16,16,16,16,2
VIZ18,2018-08-01 20:30,2,16,16.01,16,16.01,19
VIZ18,2018-08-01 21:00,2,16.05,16.05,16.05,16.05,1
VIZ18,2018-08-01 22:30,2,16.1,16.1,16.1,16.1,2
VIZ18,2018-08-01 23:00,2,16.1,16.1,16.1,16.1,11
VIZ18,2018-08-02 00:00,2,16.1,16.1,16.1,16.1,8
VIZ18,2018-08-02 00:30,2,16.1,16.1,16.1,16.1,27
VIZ18,2018-08-02 01:00,2,16.15,16.15,16.15,16.15,38
VIZ18,2018-08-02 01:30,2,16.15,16.15,16.15,16.15,20
VIZ18,2018-08-02 02:30,2,16.17,16.18,16.17,16.18,6
VIZ18,2018-08-02 03:00,2,16.17,16.17,16.17,16.17,1
VIZ18,2018-08-02 03:30,2,16.23,16.25,16.23,16.25,54
VIZ18,2018-08-02 04:00,2,16.25,16.35,16.25,16.33,161
VIZ18,2018-08-02 04:30,2,16.33,16.36,16.33,16.35,12
VIZ18,2018-08-02 05:00,2,16.35,16.45,16.35,16.4,56
VIZ18,2018-08-02 05:30,2,16.42,16.46,16.42,16.45,85
VIZ18,2018-08-02 06:00,2,16.4,16.4,16.35,16.35,58
VIZ18,2018-08-02 06:30,2,16.3,16.35,16.3,16.35,3
VIZ18,2018-08-02 07:00,2,16.35,16.35,16.29,16.3,47
VIZ18,2018-08-02 07:30,2,16.3,16.3,16.22,16.22,8
VIZ18,2018-08-02 08:00,2,16.25,16.27,16.25,16.27,25
VIZ18,2018-08-02 08:30,2,16.25,16.3,16.11,16.14,368
VIZ18,2018-08-02 09:00,2,16.12,16.15,16.05,16.08,201
VIZ18,2018-08-02 09:30,2,16.08,16.18,16,16.15,393
VIZ18,2018-08-02 10:00,2,16.15,16.15,16.05,16.07,46
VIZ18,2018-08-02 10:30,2,16.07,16.07,15.98,16,130
VIZ18,2018-08-02 11:00,2,16.05,16.06,15.91,15.92,237
VIZ18,2018-08-02 11:30,2,15.95,16,15.93,15.96,318
VIZ18,2018-08-02 12:00,2,15.95,15.97,15.92,15.97,138
VIZ18,2018-08-02 12:30,2,15.95,15.95,15.91,15.93,64
VIZ18,2018-08-02 13:00,2,15.92,15.97,15.92,15.95,53
VIZ18,2018-08-02 13:30,2,15.97,16,15.92,15.97,225
VIZ18,2018-08-02 14:00,2,15.97,15.97,15.85,15.86,459
VIZ18,2018-08-02 14:30,2,15.86,15.95,15.85,15.93,218
VIZ18,2018-08-02 15:00,2,15.91,15.93,15.85,15.91,300
VIZ18,2018-08-02 15:30,2,15.9,15.9,15.86,15.9,20
VIZ18,2018-08-02 20:30,3,15.86,15.86,15.86,15.86,10
VIZ18,2018-08-03 00:30,3,15.95,15.95,15.95,15.95,26
VIZ18,2018-08-03 01:30,3,15.91,15.91,15.91,15.91,5
VIZ18,2018-08-03 05:00,3,15.86,15.89,15.85,15.89,11
VIZ18,2018-08-03 05:30,3,15.89,15.9,15.89,15.9,4
VIZ18,2018-08-03 06:00,3,15.9,15.9,15.8,15.8,56
VIZ18,2018-08-03 06:30,3,15.83,15.85,15.8,15.85,27
VIZ18,2018-08-03 07:00,3,15.85,15.85,15.83,15.85,49
VIZ18,2018-08-03 07:30,3,15.88,15.92,15.8,15.92,170
VIZ18,2018-08-03 08:00,3,15.9,15.9,15.86,15.87,79
VIZ18,2018-08-03 08:30,3,15.87,15.92,15.86,15.88,268
VIZ18,2018-08-03 09:00,3,15.85,15.86,15.75,15.77,87
VIZ18,2018-08-03 09:30,3,15.76,15.82,15.75,15.8,110
VIZ18,2018-08-03 10:00,3,15.78,15.81,15.75,15.77,51
VIZ18,2018-08-03 10:30,3,15.77,15.78,15.75,15.78,20
VIZ18,2018-08-03 11:00,3,15.8,15.8,15.72,15.75,210
VIZ18,2018-08-03 11:30,3,15.75,15.8,15.75,15.75,274
VIZ18,2018-08-03 12:00,3,15.75,15.77,15.7,15.7,146
VIZ18,2018-08-03 12:30,3,15.75,15.75,15.71,15.73,18
VIZ18,2018-08-03 13:00,3,15.71,15.77,15.7,15.75,66
VIZ18,2018-08-03 13:30,3,15.79,15.83,15.77,15.81,234
VIZ18,2018-08-03 14:00,3,15.82,15.9,15.8,15.87,588
VIZ18,2018-08-03 14:30,3,15.87,15.95,15.85,15.87,1604
VIZ18,2018-08-03 15:00,3,15.88,15.95,15.8,15.84,615
VIZ18,2018-08-03 15:30,3,15.85,15.9,15.83,15.83,176
VIZ18,2018-08-05 17:00,6,15.85,15.85,15.85,15.85,1
VIZ18,2018-08-05 17:30,6,15.88,15.88,15.88,15.88,1
VIZ18,2018-08-05 18:30,6,15.9,15.9,15.88,15.88,5
VIZ18,2018-08-05 20:00,6,15.85,15.95,15.8,15.9,9
VIZ18,2018-08-05 21:30,6,15.85,15.85,15.85,15.85,2
VIZ18,2018-08-06 01:30,6,15.86,15.86,15.86,15.86,2
VIZ18,2018-08-06 02:00,6,15.87,15.87,15.87,15.87,5
VIZ18,2018-08-06 02:30,6,15.88,15.88,15.88,15.88,5
VIZ18,2018-08-06 03:00,6,15.86,15.86,15.86,15.86,1
VIZ18,2018-08-06 03:30,6,15.9,15.9,15.9,15.9,1
VIZ18,2018-08-06 04:30,6,15.85,15.85,15.85,15.85,3
VIZ18,2018-08-06 05:00,6,15.83,15.83,15.8,15.81,9
VIZ18,2018-08-06 05:30,6,15.81,15.85,15.81,15.85,4
VIZ18,2018-08-06 06:00,6,15.85,15.85,15.85,15.85,23
VIZ18,2018-08-06 06:30,6,15.85,15.85,15.85,15.85,37
VIZ18,2018-08-06 08:00,6,15.86,15.86,15.83,15.83,106
VIZ18,2018-08-06 08:30,6,15.83,15.9,15.71,15.72,495
VIZ18,2018-08-06 09:00,6,15.71,15.75,15.65,15.71,203
VIZ18,2018-08-06 09:30,6,15.71,15.71,15.62,15.64,390
VIZ18,2018-08-06 10:00,6,15.62,15.7,15.61,15.61,345
VIZ18,2018-08-06 10:30,6,15.61,15.62,15.57,15.6,167
VIZ18,2018-08-06 11:00,6,15.6,15.65,15.56,15.61,327
VIZ18,2018-08-06 11:30,6,15.6,15.62,15.6,15.6,354
VIZ18,2018-08-06 12:00,6,15.58,15.61,15.55,15.61,94
VIZ18,2018-08-06 12:30,6,15.6,15.65,15.59,15.6,211
VIZ18,2018-08-06 13:00,6,15.63,15.65,15.58,15.58,183
VIZ18,2018-08-06 13:30,6,15.56,15.58,15.55,15.56,100
VIZ18,2018-08-06 14:00,6,15.56,15.6,15.55,15.55,982
VIZ18,2018-08-06 14:30,6,15.55,15.65,15.51,15.6,923
VIZ18,2018-08-06 15:00,6,15.61,15.62,15.59,15.61,334
VIZ18,2018-08-06 15:30,6,15.6,15.65,15.58,15.6,28
VIZ18,2018-08-06 17:00,7,15.6,15.6,15.6,15.6,3
VIZ18,2018-08-06 20:00,7,15.6,15.63,15.6,15.63,5
VIZ18,2018-08-06 21:00,7,15.61,15.61,15.61,15.61,2
VIZ18,2018-08-06 22:30,7,15.57,15.58,15.57,15.58,16
VIZ18,2018-08-06 23:00,7,15.58,15.58,15.58,15.58,5
VIZ18,2018-08-06 23:30,7,15.57,15.58,15.57,15.58,5
VIZ18,2018-08-07 00:30,7,15.6,15.61,15.6,15.61,30
VIZ18,2018-08-07 02:00,7,15.55,15.56,15.53,15.55,101
VIZ18,2018-08-07 02:30,7,15.56,15.56,15.55,15.56,7
VIZ18,2018-08-07 03:00,7,15.55,15.55,15.55,15.55,17
VIZ18,2018-08-07 03:30,7,15.55,15.55,15.55,15.55,2
VIZ18,2018-08-07 04:00,7,15.5,15.5,15.5,15.5,8
VIZ18,2018-08-07 04:30,7,15.51,15.55,15.51,15.53,9
VIZ18,2018-08-07 05:00,7,15.55,15.57,15.55,15.57,42
VIZ18,2018-08-07 06:00,7,15.55,15.55,15.55,15.55,4
VIZ18,2018-08-07 06:30,7,15.55,15.55,15.55,15.55,5
VIZ18,2018-08-07 07:30,7,15.52,15.52,15.51,15.51,105
VIZ18,2018-08-07 08:00,7,15.5,15.5,15.47,15.48,11
VIZ18,2018-08-07 08:30,7,15.49,15.5,15.36,15.4,968
VIZ18,2018-08-07 09:00,7,15.35,15.42,15.35,15.38,679
VIZ18,2018-08-07 09:30,7,15.38,15.45,15.35,15.41,1026
VIZ18,2018-08-07 10:00,7,15.42,15.45,15.4,15.45,362
VIZ18,2018-08-07 10:30,7,15.42,15.45,15.4,15.4,75
VIZ18,2018-08-07 11:00,7,15.4,15.45,15.4,15.4,354
VIZ18,2018-08-07 11:30,7,15.43,15.45,15.4,15.4,428
VIZ18,2018-08-07 12:00,7,15.41,15.45,15.4,15.45,89
VIZ18,2018-08-07 12:30,7,15.41,15.45,15.4,15.42,247
VIZ18,2018-08-07 13:00,7,15.41,15.45,15.4,15.41,565
VIZ18,2018-08-07 13:30,7,15.41,15.45,15.36,15.36,488
VIZ18,2018-08-07 14:00,7,15.36,15.4,15.35,15.4,207
VIZ18,2018-08-07 14:30,7,15.37,15.45,15.35,15.42,804
VIZ18,2018-08-07 15:00,7,15.41,15.42,15.35,15.36,819
VIZ18,2018-08-07 15:30,7,15.35,15.35,15.35,15.35,133
VIZ18,2018-08-07 17:00,8,15.32,15.33,15.32,15.33,101
VIZ18,2018-08-07 17:30,8,15.35,15.35,15.35,15.35,2
VIZ18,2018-08-07 20:00,8,15.35,15.35,15.35,15.35,1
VIZ18,2018-08-07 22:30,8,15.35,15.35,15.35,15.35,1
VIZ18,2018-08-08 00:30,8,15.35,15.35,15.35,15.35,1
VIZ18,2018-08-08 01:00,8,15.34,15.34,15.34,15.34,1
VIZ18,2018-08-08 01:30,8,15.35,15.36,15.33,15.36,8
VIZ18,2018-08-08 02:00,8,15.36,15.4,15.35,15.37,17
VIZ18,2018-08-08 02:30,8,15.35,15.35,15.34,15.34,6
VIZ18,2018-08-08 03:00,8,15.35,15.35,15.33,15.33,25
VIZ18,2018-08-08 03:30,8,15.35,15.35,15.35,15.35,2
VIZ18,2018-08-08 04:00,8,15.35,15.35,15.35,15.35,1
VIZ18,2018-08-08 04:30,8,15.35,15.35,15.35,15.35,1
VIZ18,2018-08-08 05:00,8,15.32,15.32,15.32,15.32,1
VIZ18,2018-08-08 05:30,8,15.31,15.31,15.31,15.31,4
VIZ18,2018-08-08 06:00,8,15.31,15.33,15.31,15.33,6
VIZ18,2018-08-08 06:30,8,15.35,15.35,15.32,15.32,7
VIZ18,2018-08-08 07:00,8,15.35,15.38,15.34,15.38,5
VIZ18,2018-08-08 07:30,8,15.36,15.43,15.36,15.43,56
VIZ18,2018-08-08 08:00,8,15.42,15.42,15.37,15.37,163
VIZ18,2018-08-08 08:30,8,15.36,15.41,15.35,15.4,891
VIZ18,2018-08-08 09:00,8,15.4,15.41,15.35,15.37,592
VIZ18,2018-08-08 09:30,8,15.37,15.4,15.25,15.25,479
VIZ18,2018-08-08 10:00,8,15.25,15.3,15.25,15.3,446
VIZ18,2018-08-08 10:30,8,15.27,15.32,15.25,15.32,192
VIZ18,2018-08-08 11:00,8,15.32,15.35,15.31,15.32,230
VIZ18,2018-08-08 11:30,8,15.32,15.32,15.27,15.31,301
VIZ18,2018-08-08 12:00,8,15.33,15.33,15.28,15.3,102
VIZ18,2018-08-08 12:30,8,15.31,15.32,15.26,15.27,286
VIZ18,2018-08-08 13:00,8,15.28,15.32,15.25,15.27,259
VIZ18,2018-08-08 13:30,8,15.26,15.32,15.26,15.32,162
VIZ18,2018-08-08 14:00,8,15.31,15.32,15.25,15.26,194
VIZ18,2018-08-08 14:30,8,15.26,15.35,15.26,15.3,109
VIZ18,2018-08-08 15:00,8,15.31,15.4,15.3,15.36,108
VIZ18,2018-08-08 15:30,8,15.4,15.4,15.35,15.35,32
VIZ18,2018-08-08 17:00,9,15.4,15.4,15.36,15.4,19
VIZ18,2018-08-08 18:30,9,15.4,15.4,15.4,15.4,68
VIZ18,2018-08-08 19:00,9,15.4,15.4,15.38,15.4,42
VIZ18,2018-08-08 19:30,9,15.41,15.45,15.37,15.37,117
VIZ18,2018-08-08 20:00,9,15.41,15.45,15.41,15.44,55
VIZ18,2018-08-08 20:30,9,15.44,15.45,15.44,15.44,12
VIZ18,2018-08-08 21:00,9,15.42,15.42,15.4,15.41,21
VIZ18,2018-08-08 21:30,9,15.41,15.41,15.41,15.41,12
VIZ18,2018-08-08 23:00,9,15.41,15.42,15.4,15.4,4
VIZ18,2018-08-09 00:00,9,15.4,15.4,15.4,15.4,9
VIZ18,2018-08-09 01:00,9,15.41,15.41,15.4,15.4,42
VIZ18,2018-08-09 01:30,9,15.4,15.42,15.4,15.42,6
VIZ18,2018-08-09 03:00,9,15.36,15.4,15.36,15.4,33
VIZ18,2018-08-09 03:30,9,15.4,15.4,15.37,15.4,6
VIZ18,2018-08-09 04:30,9,15.36,15.36,15.36,15.36,1
VIZ18,2018-08-09 05:00,9,15.36,15.36,15.33,15.35,12
VIZ18,2018-08-09 05:30,9,15.35,15.4,15.35,15.37,10
VIZ18,2018-08-09 06:00,9,15.4,15.4,15.37,15.4,10
VIZ18,2018-08-09 06:30,9,15.4,15.4,15.35,15.35,34
VIZ18,2018-08-09 07:00,9,15.35,15.35,15.32,15.32,32
VIZ18,2018-08-09 07:30,9,15.36,15.36,15.35,15.36,32
VIZ18,2018-08-09 08:00,9,15.35,15.37,15.35,15.35,190
VIZ18,2018-08-09 08:30,9,15.35,15.42,15.31,15.37,861
VIZ18,2018-08-09 09:00,9,15.35,15.38,15.27,15.3,303
VIZ18,2018-08-09 09:30,9,15.25,15.32,15.25,15.29,310
VIZ18,2018-08-09 10:00,9,15.25,15.31,15.25,15.3,87
VIZ18,2018-08-09 10:30,9,15.25,15.33,15.25,15.3,80
VIZ18,2018-08-09 11:00,9,15.3,15.33,15.3,15.3,165
VIZ18,2018-08-09 11:30,9,15.3,15.32,15.26,15.26,265
VIZ18,2018-08-09 12:00,9,15.28,15.28,15.25,15.27,11
VIZ18,2018-08-09 12:30,9,15.26,15.27,15.25,15.27,54
VIZ18,2018-08-09 13:00,9,15.26,15.3,15.26,15.27,12
VIZ18,2018-08-09 13:30,9,15.25,15.31,15.25,15.3,126
VIZ18,2018-08-09 14:00,9,15.3,15.33,15.25,15.33,268
VIZ18,2018-08-09 14:30,9,15.32,15.45,15.3,15.45,696
VIZ18,2018-08-09 15:00,9,15.44,15.46,15.4,15.45,512
VIZ18,2018-08-09 15:30,9,15.45,15.5,15.4,15.45,130
VIZ18,2018-08-09 17:00,10,15.45,15.46,15.45,15.46,10
VIZ18,2018-08-09 19:30,10,15.5,15.51,15.5,15.5,19
VIZ18,2018-08-09 20:00,10,15.5,15.5,15.5,15.5,3
VIZ18,2018-08-09 21:30,10,15.5,15.5,15.5,15.5,2
VIZ18,2018-08-09 22:30,10,15.46,15.46,15.46,15.46,2
VIZ18,2018-08-09 23:00,10,15.5,15.5,15.5,15.5,6
VIZ18,2018-08-10 00:00,10,15.55,15.56,15.55,15.56,5
VIZ18,2018-08-10 00:30,10,15.56,15.61,15.56,15.61,14
VIZ18,2018-08-10 01:00,10,15.59,15.6,15.59,15.6,11
VIZ18,2018-08-10 02:00,10,15.65,15.65,15.65,15.65,31
VIZ18,2018-08-10 02:30,10,15.65,15.72,15.65,15.7,71
VIZ18,2018-08-10 03:00,10,15.75,15.75,15.7,15.7,23
VIZ18,2018-08-10 03:30,10,15.7,15.7,15.66,15.66,4
VIZ18,2018-08-10 04:00,10,15.7,15.7,15.65,15.68,19
VIZ18,2018-08-10 04:30,10,15.68,15.72,15.68,15.72,2
VIZ18,2018-08-10 05:00,10,15.67,15.67,15.61,15.61,2
VIZ18,2018-08-10 05:30,10,15.63,15.65,15.6,15.6,20
VIZ18,2018-08-10 06:00,10,15.63,15.63,15.6,15.6,19
VIZ18,2018-08-10 06:30,10,15.6,15.6,15.6,15.6,24
VIZ18,2018-08-10 07:00,10,15.6,15.69,15.6,15.68,25
VIZ18,2018-08-10 07:30,10,15.65,15.7,15.65,15.7,112
VIZ18,2018-08-10 08:00,10,15.68,15.8,15.67,15.8,186
VIZ18,2018-08-10 08:30,10,15.77,15.8,15.62,15.8,894
VIZ18,2018-08-10 09:00,10,15.81,15.84,15.62,15.7,1146
VIZ18,2018-08-10 09:30,10,15.72,15.74,15.6,15.62,1021
VIZ18,2018-08-10 10:00,10,15.62,15.67,15.6,15.61,574
VIZ18,2018-08-10 10:30,10,15.63,15.66,15.55,15.66,541
VIZ18,2018-08-10 11:00,10,15.7,15.7,15.64,15.64,374
VIZ18,2018-08-10 11:30,10,15.6,15.68,15.6,15.66,287
VIZ18,2018-08-10 12:00,10,15.67,15.75,15.65,15.68,281
VIZ18,2018-08-10 12:30,10,15.7,15.85,15.7,15.8,819
VIZ18,2018-08-10 13:00,10,15.78,15.82,15.7,15.77,859
VIZ18,2018-08-10 13:30,10,15.79,15.82,15.67,15.72,926
VIZ18,2018-08-10 14:00,10,15.75,15.81,15.61,15.66,1109
VIZ18,2018-08-10 14:30,10,15.66,15.77,15.62,15.73,1032
VIZ18,2018-08-10 15:00,10,15.73,15.77,15.66,15.77,512
VIZ18,2018-08-10 15:30,10,15.75,15.8,15.66,15.66,83
VIZ18,2018-08-12 17:00,13,15.75,15.91,15.75,15.9,48
VIZ18,2018-08-12 17:30,13,15.87,15.87,15.86,15.86,30
VIZ18,2018-08-12 18:00,13,15.85,15.85,15.85,15.85,8
VIZ18,2018-08-12 18:30,13,15.85,15.85,15.85,15.85,12
VIZ18,2018-08-12 19:00,13,15.85,15.87,15.83,15.87,9
VIZ18,2018-08-12 19:30,13,15.9,15.91,15.89,15.9,47
VIZ18,2018-08-12 20:00,13,15.94,15.94,15.94,15.94,5
VIZ18,2018-08-12 20:30,13,15.95,15.98,15.95,15.96,17
VIZ18,2018-08-12 21:00,13,15.97,15.97,15.96,15.96,38
VIZ18,2018-08-12 21:30,13,16,16.05,15.98,16.05,24
VIZ18,2018-08-12 22:00,13,16.03,16.03,16.03,16.03,9
VIZ18,2018-08-12 22:30,13,16.02,16.02,16,16,2
VIZ18,2018-08-12 23:00,13,16.1,16.1,16.1,16.1,14
VIZ18,2018-08-12 23:30,13,16.1,16.11,16.1,16.1,31
VIZ18,2018-08-13 00:00,13,16.05,16.05,15.98,15.98,48
VIZ18,2018-08-13 00:30,13,16.03,16.05,16.03,16.05,5
VIZ18,2018-08-13 01:00,13,16,16,15.91,15.91,9
VIZ18,2018-08-13 01:30,13,15.95,16.05,15.95,16.03,19
VIZ18,2018-08-13 02:00,13,16.1,16.16,16.05,16.15,85
VIZ18,2018-08-13 02:30,13,16.18,16.22,16.15,16.22,30
VIZ18,2018-08-13 03:00,13,16.15,16.15,16.05,16.05,83
VIZ18,2018-08-13 03:30,13,16,16,15.98,15.98,15
VIZ18,2018-08-13 04:00,13,15.95,15.95,15.95,15.95,12
VIZ18,2018-08-13 04:30,13,15.93,16,15.93,16,17
VIZ18,2018-08-13 05:00,13,15.95,15.95,15.94,15.94,24
VIZ18,2018-08-13 05:30,13,15.95,15.95,15.9,15.95,34
VIZ18,2018-08-13 06:00,13,15.96,15.96,15.9,15.9,12
VIZ18,2018-08-13 06:30,13,15.9,15.91,15.81,15.85,188
VIZ18,2018-08-13 07:00,13,15.86,15.91,15.78,15.85,60
VIZ18,2018-08-13 07:30,13,15.78,15.83,15.78,15.83,104
VIZ18,2018-08-13 08:00,13,15.82,15.83,15.81,15.82,46
VIZ18,2018-08-13 08:30,13,15.8,15.86,15.65,15.66,362
VIZ18,2018-08-13 09:00,13,15.64,15.65,15.55,15.6,626
VIZ18,2018-08-13 09:30,13,15.57,15.62,15.55,15.61,383
VIZ18,2018-08-13 10:00,13,15.61,15.72,15.6,15.7,614
VIZ18,2018-08-13 10:30,13,15.73,15.92,15.72,15.92,945
VIZ18,2018-08-13 11:00,13,15.92,16.05,15.86,15.96,406
VIZ18,2018-08-13 11:30,13,15.97,16,15.85,15.98,490
VIZ18,2018-08-13 12:00,13,16,16.07,15.88,15.91,479
VIZ18,2018-08-13 12:30,13,15.9,15.98,15.87,15.93,673
VIZ18,2018-08-13 13:00,13,15.91,15.92,15.85,15.87,211
VIZ18,2018-08-13 13:30,13,15.86,15.98,15.83,15.97,717
VIZ18,2018-08-13 14:00,13,16,16.08,15.95,16.07,508
VIZ18,2018-08-13 14:30,13,16.08,16.18,16.05,16.12,1456
VIZ18,2018-08-13 15:00,13,16.12,16.2,16.05,16.16,945
VIZ18,2018-08-13 15:30,13,16.2,16.2,16.15,16.2,111
VIZ18,2018-08-13 17:00,14,16.15,16.15,16.13,16.15,28
VIZ18,2018-08-13 17:30,14,16.15,16.15,16.15,16.15,10
VIZ18,2018-08-13 18:00,14,16.2,16.2,16.2,16.2,2
VIZ18,2018-08-13 18:30,14,16.11,16.12,16.1,16.1,39
VIZ18,2018-08-13 19:00,14,16.1,16.12,16.06,16.06,12
VIZ18,2018-08-13 19:30,14,16.05,16.05,16.04,16.04,42
VIZ18,2018-08-13 20:00,14,16,16.05,16,16.05,17
VIZ18,2018-08-13 20:30,14,16.01,16.01,16.01,16.01,5
VIZ18,2018-08-13 21:00,14,16.05,16.06,16.05,16.06,3
VIZ18,2018-08-13 21:30,14,16,16,16,16,8
VIZ18,2018-08-13 22:00,14,16.01,16.01,16.01,16.01,1
VIZ18,2018-08-13 22:30,14,16,16,16,16,1
VIZ18,2018-08-13 23:00,14,15.95,15.95,15.95,15.95,2
VIZ18,2018-08-13 23:30,14,15.95,15.95,15.95,15.95,8
VIZ18,2018-08-14 00:30,14,15.93,15.93,15.9,15.92,7
VIZ18,2018-08-14 01:00,14,15.85,15.85,15.85,15.85,2
VIZ18,2018-08-14 02:00,14,15.86,15.9,15.85,15.9,58
VIZ18,2018-08-14 02:30,14,15.9,15.9,15.77,15.77,87
VIZ18,2018-08-14 03:00,14,15.8,15.82,15.8,15.82,23
VIZ18,2018-08-14 03:30,14,15.85,15.93,15.85,15.93,38
VIZ18,2018-08-14 04:00,14,15.9,15.92,15.86,15.9,57
VIZ18,2018-08-14 04:30,14,15.9,15.97,15.9,15.95,86
VIZ18,2018-08-14 05:00,14,15.93,15.93,15.9,15.9,21
VIZ18,2018-08-14 05:30,14,15.9,15.9,15.89,15.9,31
VIZ18,2018-08-14 06:00,14,15.9,15.92,15.9,15.92,4
VIZ18,2018-08-14 06:30,14,15.93,15.95,15.93,15.95,7
VIZ18,2018-08-14 07:00,14,15.9,15.95,15.9,15.95,3
VIZ18,2018-08-14 07:30,14,15.95,15.97,15.94,15.95,97
VIZ18,2018-08-14 08:00,14,15.97,16.05,15.97,16.03,303
VIZ18,2018-08-14 08:30,14,16,16.08,15.95,16.05,2103
VIZ18,2018-08-14 09:00,14,16.04,16.17,15.95,15.95,817
VIZ18,2018-08-14 09:30,14,15.97,15.98,15.78,15.82,724
VIZ18,2018-08-14 10:00,14,15.82,15.95,15.8,15.89,414
VIZ18,2018-08-14 10:30,14,15.9,15.96,15.9,15.96,199
VIZ18,2018-08-14 11:00,14,15.96,16,15.9,15.91,279
VIZ18,2018-08-14 11:30,14,15.9,15.91,15.85,15.91,290
VIZ18,2018-08-14 12:00,14,15.9,15.92,15.85,15.91,168
VIZ18,2018-08-14 12:30,14,15.91,15.91,15.77,15.8,257
VIZ18,2018-08-14 13:00,14,15.77,15.82,15.75,15.8,280
VIZ18,2018-08-14 13:30,14,15.77,15.8,15.71,15.73,244
VIZ18,2018-08-14 14:00,14,15.75,15.8,15.75,15.77,114
VIZ18,2018-08-14 14:30,14,15.77,15.8,15.75,15.78,409
VIZ18,2018-08-14 15:00,14,15.75,15.85,15.75,15.77,231
VIZ18,2018-08-14 15:30,14,15.75,15.8,15.73,15.8,128
VIZ18,2018-08-14 17:00,15,15.76,15.76,15.75,15.75,35
VIZ18,2018-08-14 21:00,15,15.8,15.8,15.8,15.8,1
VIZ18,2018-08-14 22:00,15,15.83,15.85,15.83,15.83,7
VIZ18,2018-08-14 22:30,15,15.87,15.87,15.82,15.82,9
VIZ18,2018-08-14 23:00,15,15.85,15.86,15.82,15.82,45
VIZ18,2018-08-15 00:00,15,15.85,15.85,15.85,15.85,1
VIZ18,2018-08-15 01:00,15,15.81,15.81,15.81,15.81,1
VIZ18,2018-08-15 01:30,15,15.8,15.8,15.8,15.8,3
VIZ18,2018-08-15 02:00,15,15.8,15.8,15.78,15.78,4
VIZ18,2018-08-15 02:30,15,15.8,15.82,15.76,15.8,33
VIZ18,2018-08-15 03:00,15,15.82,15.85,15.78,15.8,37
VIZ18,2018-08-15 03:30,15,15.78,15.82,15.78,15.81,17
VIZ18,2018-08-15 04:00,15,15.8,15.83,15.8,15.8,22
VIZ18,2018-08-15 04:30,15,15.8,15.9,15.8,15.9,94
VIZ18,2018-08-15 05:00,15,15.9,15.95,15.9,15.95,56
VIZ18,2018-08-15 05:30,15,15.95,16.05,15.95,16.02,128
VIZ18,2018-08-15 06:00,15,16,16.05,15.95,16.03,79
VIZ18,2018-08-15 06:30,15,16.03,16.12,16,16,257
VIZ18,2018-08-15 07:00,15,16.01,16.05,16,16.02,189
VIZ18,2018-08-15 07:30,15,16.02,16.1,16.01,16.1,344
VIZ18,2018-08-15 08:00,15,16.1,16.12,16.05,16.1,226
VIZ18,2018-08-15 08:30,15,16.1,16.3,16.05,16.24,2089
VIZ18,2018-08-15 09:00,15,16.25,16.48,16.22,16.47,3000
VIZ18,2018-08-15 09:30,15,16.5,16.6,16.45,16.55,2648
VIZ18,2018-08-15 10:00,15,16.55,16.56,16.18,16.35,1983
VIZ18,2018-08-15 10:30,15,16.33,16.45,16.3,16.45,931
VIZ18,2018-08-15 11:00,15,16.45,16.46,16.25,16.25,790
VIZ18,2018-08-15 11:30,15,16.23,16.25,16.16,16.22,664
VIZ18,2018-08-15 12:00,15,16.23,16.38,16.16,16.36,627
VIZ18,2018-08-15 12:30,15,16.36,16.41,16.26,16.38,434
VIZ18,2018-08-15 13:00,15,16.38,16.52,16.35,16.48,836
VIZ18,2018-08-15 13:30,15,16.46,16.51,16.3,16.3,827
VIZ18,2018-08-15 14:00,15,16.28,16.35,16.2,16.29,1201
VIZ18,2018-08-15 14:30,15,16.25,16.25,16.05,16.15,1616
VIZ18,2018-08-15 15:00,15,16.11,16.11,15.96,16,846
VIZ18,2018-08-15 15:30,15,15.99,16.02,15.95,15.96,162
VIZ18,2018-08-15 17:00,16,16.05,16.05,16,16.05,28
VIZ18,2018-08-15 17:30,16,16.02,16.02,16.02,16.02,1
VIZ18,2018-08-15 18:30,16,16.01,16.05,16.01,16.05,9
VIZ18,2018-08-15 19:00,16,16.05,16.1,16.05,16.05,45
VIZ18,2018-08-15 19:30,16,16.05,16.05,16.01,16.04,40
VIZ18,2018-08-15 20:00,16,16.05,16.05,16,16,22
VIZ18,2018-08-15 20:30,16,15.96,15.96,15.82,15.87,116
VIZ18,2018-08-15 21:00,16,15.85,15.85,15.8,15.8,20
VIZ18,2018-08-15 21:30,16,15.85,15.85,15.85,15.85,2
VIZ18,2018-08-15 22:00,16,15.87,15.87,15.85,15.87,14
VIZ18,2018-08-15 22:30,16,15.87,15.87,15.82,15.83,11
VIZ18,2018-08-15 23:00,16,15.85,15.85,15.82,15.85,15
VIZ18,2018-08-15 23:30,16,15.83,15.86,15.83,15.86,2
VIZ18,2018-08-16 00:00,16,15.83,15.83,15.83,15.83,1
VIZ18,2018-08-16 01:30,16,15.85,15.85,15.85,15.85,3
VIZ18,2018-08-16 02:00,16,15.85,15.9,15.85,15.9,51
VIZ18,2018-08-16 02:30,16,15.9,15.98,15.88,15.98,40
VIZ18,2018-08-16 03:00,16,15.93,15.95,15.9,15.9,7
VIZ18,2018-08-16 03:30,16,15.9,15.9,15.9,15.9,29
VIZ18,2018-08-16 04:00,16,15.9,15.9,15.9,15.9,7
VIZ18,2018-08-16 04:30,16,15.86,15.9,15.86,15.9,3
VIZ18,2018-08-16 05:00,16,15.8,15.8,15.8,15.8,2
VIZ18,2018-08-16 05:30,16,15.85,15.87,15.81,15.81,174
VIZ18,2018-08-16 06:00,16,15.85,15.85,15.83,15.85,33
VIZ18,2018-08-16 06:30,16,15.87,15.88,15.83,15.85,169
VIZ18,2018-08-16 07:00,16,15.83,15.85,15.8,15.8,114
VIZ18,2018-08-16 07:30,16,15.8,15.87,15.8,15.85,39
VIZ18,2018-08-16 08:00,16,15.87,15.9,15.85,15.89,164
VIZ18,2018-08-16 08:30,16,15.87,15.97,15.8,15.97,962
VIZ18,2018-08-16 09:00,16,15.98,15.98,15.86,15.88,1397
VIZ18,2018-08-16 09:30,16,15.87,15.88,15.8,15.8,501
VIZ18,2018-08-16 10:00,16,15.78,15.8,15.7,15.71,163
VIZ18,2018-08-16 10:30,16,15.72,15.72,15.65,15.65,139
VIZ18,2018-08-16 11:00,16,15.67,15.7,15.65,15.7,183
VIZ18,2018-08-16 11:30,16,15.7,15.78,15.65,15.72,340
VIZ18,2018-08-16 12:00,16,15.65,15.68,15.6,15.67,118
VIZ18,2018-08-16 12:30,16,15.65,15.73,15.65,15.7,46
VIZ18,2018-08-16 13:00,16,15.7,15.77,15.7,15.7,232
VIZ18,2018-08-16 13:30,16,15.76,15.81,15.7,15.7,278
VIZ18,2018-08-16 14:00,16,15.7,15.77,15.65,15.72,329
VIZ18,2018-08-16 14:30,16,15.71,15.85,15.7,15.75,425
VIZ18,2018-08-16 15:00,16,15.77,15.8,15.72,15.77,367
VIZ18,2018-08-16 15:30,16,15.8,15.8,15.75,15.8,182
VIZ18,2018-08-16 17:00,17,15.75,15.8,15.75,15.77,16
VIZ18,2018-08-16 17:30,17,15.77,15.77,15.77,15.77,1
VIZ18,2018-08-16 18:00,17,15.77,15.77,15.77,15.77,1
VIZ18,2018-08-16 19:00,17,15.76,15.8,15.76,15.76,49
VIZ18,2018-08-16 20:00,17,15.75,15.75,15.75,15.75,4
VIZ18,2018-08-16 20:30,17,15.67,15.67,15.67,15.67,20
VIZ18,2018-08-16 21:00,17,15.7,15.7,15.7,15.7,5
VIZ18,2018-08-16 21:30,17,15.72,15.72,15.72,15.72,34
VIZ18,2018-08-16 22:00,17,15.71,15.75,15.71,15.75,4
VIZ18,2018-08-16 23:30,17,15.7,15.7,15.7,15.7,2
VIZ18,2018-08-17 00:00,17,15.8,15.8,15.8,15.8,8
VIZ18,2018-08-17 03:00,17,15.7,15.71,15.7,15.7,37
VIZ18,2018-08-17 03:30,17,15.7,15.7,15.7,15.7,11
VIZ18,2018-08-17 04:00,17,15.73,15.77,15.73,15.77,38
VIZ18,2018-08-17 04:30,17,15.8,15.85,15.78,15.85,49
VIZ18,2018-08-17 05:00,17,15.87,15.93,15.83,15.83,221
VIZ18,2018-08-17 05:30,17,15.85,15.85,15.81,15.81,58
VIZ18,2018-08-17 06:00,17,15.8,15.8,15.8,15.8,7
VIZ18,2018-08-17 06:30,17,15.85,15.85,15.85,15.85,4
VIZ18,2018-08-17 07:00,17,15.85,15.92,15.85,15.92,4
VIZ18,2018-08-17 07:30,17,15.9,15.9,15.82,15.82,41
VIZ18,2018-08-17 08:00,17,15.85,15.91,15.85,15.87,108
VIZ18,2018-08-17 08:30,17,15.9,15.9,15.75,15.8,567
VIZ18,2018-08-17 09:00,17,15.81,15.91,15.8,15.85,605
VIZ18,2018-08-17 09:30,17,15.85,15.88,15.75,15.75,524
VIZ18,2018-08-17 10:00,17,15.8,15.81,15.65,15.7,753
VIZ18,2018-08-17 10:30,17,15.7,15.7,15.55,15.6,298
VIZ18,2018-08-17 11:00,17,15.62,15.65,15.6,15.6,123
VIZ18,2018-08-17 11:30,17,15.62,15.72,15.6,15.7,232
VIZ18,2018-08-17 12:00,17,15.7,15.75,15.65,15.71,111
VIZ18,2018-08-17 12:30,17,15.7,15.74,15.62,15.63,193
VIZ18,2018-08-17 13:00,17,15.6,15.64,15.5,15.55,325
VIZ18,2018-08-17 13:30,17,15.5,15.58,15.48,15.51,369
VIZ18,2018-08-17 14:00,17,15.51,15.65,15.5,15.6,416
VIZ18,2018-08-17 14:30,17,15.65,15.67,15.6,15.6,438
VIZ18,2018-08-17 15:00,17,15.6,15.65,15.52,15.56,434
VIZ18,2018-08-17 15:30,17,15.58,15.6,15.55,15.55,46
VIZ18,2018-08-19 17:00,20,15.55,15.55,15.55,15.55,5
VIZ18,2018-08-19 17:30,20,15.54,15.54,15.54,15.54,4
VIZ18,2018-08-19 19:00,20,15.55,15.55,15.54,15.55,32
VIZ18,2018-08-19 19:30,20,15.55,15.56,15.55,15.55,27
VIZ18,2018-08-19 20:00,20,15.56,15.6,15.56,15.6,4
VIZ18,2018-08-19 20:30,20,15.55,15.55,15.55,15.55,10
VIZ18,2018-08-19 21:30,20,15.55,15.62,15.55,15.62,3
VIZ18,2018-08-19 22:30,20,15.6,15.6,15.55,15.55,4
VIZ18,2018-08-19 23:30,20,15.6,15.6,15.6,15.6,1
VIZ18,2018-08-20 00:30,20,15.62,15.62,15.61,15.61,2
VIZ18,2018-08-20 01:00,20,15.58,15.58,15.55,15.55,4
VIZ18,2018-08-20 01:30,20,15.55,15.55,15.55,15.55,2
VIZ18,2018-08-20 02:00,20,15.52,15.53,15.5,15.5,88
VIZ18,2018-08-20 02:30,20,15.48,15.51,15.48,15.5,47
VIZ18,2018-08-20 03:00,20,15.5,15.5,15.48,15.48,13
VIZ18,2018-08-20 03:30,20,15.48,15.5,15.48,15.48,52
VIZ18,2018-08-20 04:00,20,15.5,15.5,15.48,15.5,33
VIZ18,2018-08-20 04:30,20,15.46,15.46,15.46,15.46,14
VIZ18,2018-08-20 05:00,20,15.5,15.51,15.48,15.5,22
VIZ18,2018-08-20 05:30,20,15.51,15.51,15.5,15.5,9
VIZ18,2018-08-20 06:00,20,15.5,15.5,15.5,15.5,7
VIZ18,2018-08-20 06:30,20,15.51,15.54,15.51,15.51,16
VIZ18,2018-08-20 07:00,20,15.5,15.52,15.49,15.5,38
VIZ18,2018-08-20 07:30,20,15.45,15.49,15.45,15.47,17
VIZ18,2018-08-20 08:00,20,15.49,15.49,15.4,15.4,65
VIZ18,2018-08-20 08:30,20,15.42,15.45,15.35,15.42,329
VIZ18,2018-08-20 09:00,20,15.42,15.5,15.38,15.41,357
VIZ18,2018-08-20 09:30,20,15.43,15.54,15.4,15.45,582
VIZ18,2018-08-20 10:00,20,15.47,15.52,15.4,15.46,219
VIZ18,2018-08-20 10:30,20,15.48,15.48,15.4,15.45,221
VIZ18,2018-08-20 11:00,20,15.45,15.47,15.4,15.42,111
VIZ18,2018-08-20 11:30,20,15.4,15.47,15.4,15.42,116
VIZ18,2018-08-20 12:00,20,15.43,15.44,15.4,15.42,60
VIZ18,2018-08-20 12:30,20,15.4,15.45,15.4,15.4,36
VIZ18,2018-08-20 13:00,20,15.4,15.45,15.4,15.42,117
VIZ18,2018-08-20 13:30,20,15.4,15.47,15.4,15.41,590
VIZ18,2018-08-20 14:00,20,15.4,15.43,15.35,15.4,565
VIZ18,2018-08-20 14:30,20,15.42,15.43,15.35,15.4,463
VIZ18,2018-08-20 15:00,20,15.41,15.45,15.35,15.4,515
VIZ18,2018-08-20 15:30,20,15.41,15.5,15.4,15.5,48
VIZ18,2018-08-20 17:00,21,15.45,15.45,15.45,15.45,42
VIZ18,2018-08-20 17:30,21,15.45,15.45,15.45,15.45,6
VIZ18,2018-08-20 19:00,21,15.5,15.5,15.5,15.5,4
VIZ18,2018-08-20 20:30,21,15.46,15.46,15.46,15.46,2
VIZ18,2018-08-20 21:00,21,15.45,15.45,15.45,15.45,29
VIZ18,2018-08-20 21:30,21,15.45,15.46,15.44,15.45,74
VIZ18,2018-08-20 22:00,21,15.45,15.45,15.45,15.45,4
VIZ18,2018-08-20 23:00,21,15.45,15.45,15.45,15.45,2
VIZ18,2018-08-20 23:30,21,15.45,15.45,15.45,15.45,15
VIZ18,2018-08-21 00:00,21,15.45,15.45,15.45,15.45,1
VIZ18,2018-08-21 00:30,21,15.45,15.45,15.45,15.45,36
VIZ18,2018-08-21 02:00,21,15.43,15.43,15.4,15.42,10
VIZ18,2018-08-21 02:30,21,15.45,15.45,15.45,15.45,51
VIZ18,2018-08-21 03:00,21,15.4,15.41,15.4,15.41,18
VIZ18,2018-08-21 03:30,21,15.41,15.41,15.4,15.4,28
VIZ18,2018-08-21 04:00,21,15.41,15.45,15.4,15.4,15
VIZ18,2018-08-21 04:30,21,15.35,15.37,15.32,15.32,14
VIZ18,2018-08-21 05:00,21,15.35,15.4,15.35,15.36,8
VIZ18,2018-08-21 05:30,21,15.36,15.36,15.35,15.35,3
VIZ18,2018-08-21 06:00,21,15.37,15.37,15.37,15.37,26
VIZ18,2018-08-21 06:30,21,15.35,15.35,15.35,15.35,1
VIZ18,2018-08-21 07:00,21,15.4,15.4,15.37,15.37,20
VIZ18,2018-08-21 07:30,21,15.37,15.4,15.35,15.35,45
VIZ18,2018-08-21 08:00,21,15.37,15.4,15.35,15.35,43
VIZ18,2018-08-21 08:30,21,15.33,15.35,15.25,15.25,608
VIZ18,2018-08-21 09:00,21,15.25,15.4,15.25,15.35,865
VIZ18,2018-08-21 09:30,21,15.35,15.38,15.35,15.35,70
VIZ18,2018-08-21 10:00,21,15.36,15.38,15.35,15.35,30
VIZ18,2018-08-21 10:30,21,15.37,15.38,15.35,15.35,132
VIZ18,2018-08-21 11:00,21,15.35,15.35,15.3,15.33,163
VIZ18,2018-08-21 11:30,21,15.35,15.4,15.3,15.35,442
VIZ18,2018-08-21 12:00,21,15.35,15.43,15.35,15.4,300
VIZ18,2018-08-21 12:30,21,15.42,15.47,15.4,15.47,506
VIZ18,2018-08-21 13:00,21,15.45,15.48,15.4,15.44,916
VIZ18,2018-08-21 13:30,21,15.45,15.57,15.44,15.47,1452
VIZ18,2018-08-21 14:00,21,15.47,15.55,15.4,15.5,792
VIZ18,2018-08-21 14:30,21,15.55,15.68,15.5,15.66,1224
VIZ18,2018-08-21 15:00,21,15.67,15.7,15.62,15.65,1229
VIZ18,2018-08-21 15:30,21,15.64,15.75,15.61,15.75,271
VIZ18,2018-08-21 17:00,22,15.75,15.77,15.7,15.75,57
VIZ18,2018-08-21 17:30,22,15.8,15.85,15.77,15.85,36
VIZ18,2018-08-21 18:00,22,15.85,15.86,15.85,15.86,97
VIZ18,2018-08-21 18:30,22,15.85,15.85,15.82,15.85,72
VIZ18,2018-08-21 19:00,22,15.86,15.9,15.85,15.85,38
VIZ18,2018-08-21 19:30,22,15.8,15.85,15.8,15.85,23
VIZ18,2018-08-21 20:00,22,15.8,15.82,15.8,15.8,60
VIZ18,2018-08-21 20:30,22,15.8,15.8,15.8,15.8,103
VIZ18,2018-08-21 21:00,22,15.78,15.78,15.72,15.72,46
VIZ18,2018-08-21 22:30,22,15.7,15.73,15.7,15.73,2
VIZ18,2018-08-21 23:00,22,15.72,15.75,15.72,15.75,7
VIZ18,2018-08-22 01:00,22,15.76,15.77,15.75,15.77,22
VIZ18,2018-08-22 01:30,22,15.78,15.78,15.72,15.72,31
VIZ18,2018-08-22 02:00,22,15.75,15.75,15.66,15.66,42
VIZ18,2018-08-22 02:30,22,15.67,15.67,15.65,15.66,110
VIZ18,2018-08-22 03:00,22,15.65,15.67,15.62,15.67,171
VIZ18,2018-08-22 03:30,22,15.65,15.65,15.62,15.63,18
VIZ18,2018-08-22 04:00,22,15.62,15.65,15.6,15.6,13
VIZ18,2018-08-22 04:30,22,15.62,15.65,15.61,15.61,32
VIZ18,2018-08-22 05:00,22,15.6,15.62,15.55,15.55,252
VIZ18,2018-08-22 05:30,22,15.6,15.6,15.53,15.53,39
VIZ18,2018-08-22 06:00,22,15.52,15.62,15.52,15.57,228
VIZ18,2018-08-22 06:30,22,15.6,15.6,15.6,15.6,41
VIZ18,2018-08-22 07:00,22,15.58,15.68,15.58,15.68,125
VIZ18,2018-08-22 07:30,22,15.65,15.67,15.6,15.6,250
VIZ18,2018-08-22 08:00,22,15.62,15.63,15.52,15.53,454
VIZ18,2018-08-22 08:30,22,15.6,15.6,15.51,15.6,646
VIZ18,2018-08-22 09:00,22,15.55,15.63,15.55,15.63,407
VIZ18,2018-08-22 09:30,22,15.6,15.6,15.53,15.58,358
VIZ18,2018-08-22 10:00,22,15.56,15.58,15.55,15.55,123
VIZ18,2018-08-22 10:30,22,15.56,15.6,15.55,15.57,35
VIZ18,2018-08-22 11:00,22,15.58,15.67,15.57,15.67,447
VIZ18,2018-08-22 11:30,22,15.67,15.68,15.59,15.62,240
VIZ18,2018-08-22 12:00,22,15.63,15.65,15.6,15.6,127
VIZ18,2018-08-22 12:30,22,15.61,15.65,15.58,15.6,225
VIZ18,2018-08-22 13:00,22,15.61,15.67,15.55,15.63,281
VIZ18,2018-08-22 13:30,22,15.61,15.63,15.55,15.55,93
VIZ18,2018-08-22 14:00,22,15.55,15.58,15.52,15.55,409
VIZ18,2018-08-22 14:30,22,15.55,15.6,15.5,15.57,342
VIZ18,2018-08-22 15:00,22,15.58,15.65,15.57,15.6,507
VIZ18,2018-08-22 15:30,22,15.6,15.6,15.5,15.5,30
VIZ18,2018-08-22 17:00,23,15.6,15.6,15.5,15.51,26
VIZ18,2018-08-22 17:30,23,15.53,15.53,15.53,15.53,1
VIZ18,2018-08-22 19:00,23,15.55,15.55,15.55,15.55,13
VIZ18,2018-08-22 19:30,23,15.55,15.55,15.55,15.55,21
VIZ18,2018-08-22 20:00,23,15.55,15.55,15.55,15.55,6
VIZ18,2018-08-22 20:30,23,15.55,15.55,15.53,15.55,15
VIZ18,2018-08-22 21:00,23,15.57,15.57,15.57,15.57,1
VIZ18,2018-08-22 22:00,23,15.6,15.6,15.6,15.6,45
VIZ18,2018-08-22 22:30,23,15.6,15.6,15.58,15.58,15
VIZ18,2018-08-22 23:00,23,15.57,15.57,15.57,15.57,1
VIZ18,2018-08-23 00:00,23,15.6,15.6,15.57,15.57,9
VIZ18,2018-08-23 00:30,23,15.57,15.57,15.57,15.57,1
VIZ18,2018-08-23 01:00,23,15.57,15.57,15.56,15.56,2
VIZ18,2018-08-23 03:00,23,15.58,15.58,15.56,15.56,5
VIZ18,2018-08-23 03:30,23,15.55,15.57,15.52,15.55,100
VIZ18,2018-08-23 04:00,23,15.56,15.6,15.56,15.56,265
VIZ18,2018-08-23 04:30,23,15.6,15.6,15.6,15.6,3
VIZ18,2018-08-23 05:00,23,15.58,15.6,15.57,15.57,20
VIZ18,2018-08-23 05:30,23,15.6,15.6,15.56,15.58,62
VIZ18,2018-08-23 06:00,23,15.56,15.6,15.56,15.59,33
VIZ18,2018-08-23 06:30,23,15.55,15.56,15.52,15.52,47
VIZ18,2018-08-23 07:00,23,15.52,15.55,15.52,15.54,19
VIZ18,2018-08-23 07:30,23,15.55,15.55,15.52,15.53,9
VIZ18,2018-08-23 08:00,23,15.52,15.58,15.52,15.56,128
VIZ18,2018-08-23 08:30,23,15.56,15.6,15.41,15.45,557
VIZ18,2018-08-23 09:00,23,15.46,15.5,15.41,15.41,252
VIZ18,2018-08-23 09:30,23,15.42,15.49,15.4,15.48,157
VIZ18,2018-08-23 10:00,23,15.48,15.57,15.45,15.57,697
VIZ18,2018-08-23 10:30,23,15.57,15.63,15.55,15.6,979
VIZ18,2018-08-23 11:00,23,15.57,15.6,15.47,15.48,55
VIZ18,2018-08-23 11:30,23,15.48,15.55,15.48,15.55,162
VIZ18,2018-08-23 12:00,23,15.58,15.6,15.5,15.52,359
VIZ18,2018-08-23 12:30,23,15.52,15.57,15.52,15.53,314
VIZ18,2018-08-23 13:00,23,15.52,15.55,15.5,15.5,248
VIZ18,2018-08-23 13:30,23,15.53,15.6,15.53,15.58,541
VIZ18,2018-08-23 14:00,23,15.57,15.63,15.55,15.57,209
VIZ18,2018-08-23 14:30,23,15.55,15.65,15.55,15.56,586
VIZ18,2018-08-23 15:00,23,15.56,15.7,15.56,15.65,1201
VIZ18,2018-08-23 15:30,23,15.7,15.7,15.65,15.7,32
VIZ18,2018-08-23 19:00,24,15.67,15.67,15.67,15.67,10
VIZ18,2018-08-23 19:30,24,15.66,15.66,15.63,15.63,31
VIZ18,2018-08-23 20:00,24,15.59,15.65,15.59,15.65,52
VIZ18,2018-08-23 20:30,24,15.65,15.65,15.65,15.65,23
VIZ18,2018-08-23 21:00,24,15.66,15.66,15.65,15.65,6
VIZ18,2018-08-23 21:30,24,15.61,15.61,15.6,15.61,18
VIZ18,2018-08-23 23:30,24,15.6,15.6,15.6,15.6,4
VIZ18,2018-08-24 00:00,24,15.6,15.6,15.6,15.6,7
VIZ18,2018-08-24 01:00,24,15.6,15.65,15.6,15.65,10
VIZ18,2018-08-24 01:30,24,15.65,15.65,15.65,15.65,1
VIZ18,2018-08-24 02:00,24,15.65,15.65,15.65,15.65,3
VIZ18,2018-08-24 02:30,24,15.6,15.6,15.6,15.6,53
VIZ18,2018-08-24 03:00,24,15.6,15.6,15.6,15.6,10
VIZ18,2018-08-24 04:00,24,15.61,15.61,15.61,15.61,1
VIZ18,2018-08-24 04:30,24,15.61,15.61,15.56,15.6,41
VIZ18,2018-08-24 05:00,24,15.57,15.58,15.57,15.58,2
VIZ18,2018-08-24 05:30,24,15.58,15.58,15.56,15.56,7
VIZ18,2018-08-24 06:00,24,15.55,15.6,15.53,15.6,8
VIZ18,2018-08-24 06:30,24,15.6,15.6,15.52,15.53,152
VIZ18,2018-08-24 07:00,24,15.5,15.5,15.5,15.5,21
VIZ18,2018-08-24 07:30,24,15.5,15.56,15.5,15.55,213
VIZ18,2018-08-24 08:00,24,15.52,15.55,15.5,15.5,107
VIZ18,2018-08-24 08:30,24,15.5,15.53,15.41,15.45,516
VIZ18,2018-08-24 09:00,24,15.45,15.47,15.4,15.43,381
VIZ18,2018-08-24 09:30,24,15.44,15.49,15.4,15.46,382
VIZ18,2018-08-24 10:00,24,15.46,15.51,15.45,15.5,172
VIZ18,2018-08-24 10:30,24,15.48,15.49,15.45,15.48,92
VIZ18,2018-08-24 11:00,24,15.45,15.5,15.45,15.46,152
VIZ18,2018-08-24 11:30,24,15.45,15.48,15.45,15.48,141
VIZ18,2018-08-24 12:00,24,15.48,15.48,15.45,15.48,182
VIZ18,2018-08-24 12:30,24,15.48,15.54,15.48,15.53,82
VIZ18,2018-08-24 13:00,24,15.51,15.53,15.47,15.5,720
VIZ18,2018-08-24 13:30,24,15.47,15.48,15.42,15.45,1126
VIZ18,2018-08-24 14:00,24,15.45,15.48,15.43,15.48,531
VIZ18,2018-08-24 14:30,24,15.48,15.55,15.45,15.55,611
VIZ18,2018-08-24 15:00,24,15.52,15.65,15.5,15.63,1222
VIZ18,2018-08-24 15:30,24,15.65,15.65,15.6,15.61,129
VIZ18,2018-08-26 17:00,27,15.58,15.58,15.58,15.58,1
VIZ18,2018-08-26 18:30,27,15.55,15.55,15.47,15.48,184
VIZ18,2018-08-26 19:00,27,15.48,15.5,15.47,15.47,11
VIZ18,2018-08-26 20:00,27,15.47,15.5,15.47,15.5,2
VIZ18,2018-08-27 01:30,27,15.48,15.48,15.48,15.48,2
VIZ18,2018-08-27 02:00,27,15.48,15.5,15.46,15.48,8
VIZ18,2018-08-27 02:30,27,15.46,15.46,15.46,15.46,2
VIZ18,2018-08-27 03:30,27,15.45,15.45,15.45,15.45,2
VIZ18,2018-08-27 05:30,27,15.46,15.46,15.46,15.46,1
VIZ18,2018-08-27 06:00,27,15.45,15.47,15.45,15.47,10
VIZ18,2018-08-27 06:30,27,15.46,15.5,15.45,15.5,20
VIZ18,2018-08-27 07:00,27,15.45,15.5,15.45,15.45,51
VIZ18,2018-08-27 07:30,27,15.45,15.47,15.43,15.46,10
VIZ18,2018-08-27 08:00,27,15.45,15.46,15.43,15.43,46
VIZ18,2018-08-27 08:30,27,15.4,15.49,15.4,15.42,241
VIZ18,2018-08-27 09:00,27,15.41,15.46,15.4,15.45,534
VIZ18,2018-08-27 09:30,27,15.5,15.52,15.45,15.5,243
VIZ18,2018-08-27 10:00,27,15.47,15.55,15.47,15.52,233
VIZ18,2018-08-27 10:30,27,15.52,15.55,15.47,15.48,195
VIZ18,2018-08-27 11:00,27,15.5,15.52,15.47,15.47,151
VIZ18,2018-08-27 11:30,27,15.47,15.47,15.45,15.47,77
VIZ18,2018-08-27 12:00,27,15.47,15.5,15.45,15.47,133
VIZ18,2018-08-27 12:30,27,15.45,15.48,15.45,15.45,77
VIZ18,2018-08-27 13:00,27,15.47,15.55,15.45,15.55,186
VIZ18,2018-08-27 13:30,27,15.52,15.57,15.5,15.57,343
VIZ18,2018-08-27 14:00,27,15.55,15.57,15.51,15.57,437
VIZ18,2018-08-27 14:30,27,15.55,15.61,15.55,15.61,691
VIZ18,2018-08-27 15:00,27,15.61,15.7,15.6,15.66,1251
VIZ18,2018-08-27 15:30,27,15.65,15.7,15.65,15.7,70
VIZ18,2018-08-27 17:00,28,15.65,15.67,15.61,15.61,79
VIZ18,2018-08-27 18:00,28,15.65,15.65,15.61,15.61,2
VIZ18,2018-08-27 18:30,28,15.61,15.65,15.61,15.65,2
VIZ18,2018-08-27 19:00,28,15.6,15.6,15.57,15.57,50
VIZ18,2018-08-27 20:00,28,15.55,15.57,15.55,15.57,6
VIZ18,2018-08-27 20:30,28,15.55,15.55,15.55,15.55,1
VIZ18,2018-08-27 22:30,28,15.58,15.58,15.58,15.58,1
VIZ18,2018-08-27 23:00,28,15.6,15.6,15.6,15.6,36
VIZ18,2018-08-28 00:00,28,15.6,15.6,15.6,15.6,6
VIZ18,2018-08-28 01:00,28,15.65,15.65,15.62,15.62,45
VIZ18,2018-08-28 01:30,28,15.62,15.62,15.62,15.62,2
VIZ18,2018-08-28 02:30,28,15.61,15.61,15.61,15.61,1
VIZ18,2018-08-28 03:00,28,15.61,15.62,15.6,15.6,47
VIZ18,2018-08-28 03:30,28,15.6,15.61,15.57,15.6,55
VIZ18,2018-08-28 04:00,28,15.6,15.6,15.6,15.6,25
VIZ18,2018-08-28 04:30,28,15.55,15.55,15.52,15.52,25
VIZ18,2018-08-28 05:00,28,15.55,15.55,15.55,15.55,21
VIZ18,2018-08-28 05:30,28,15.55,15.55,15.55,15.55,4
VIZ18,2018-08-28 06:30,28,15.55,15.55,15.52,15.52,18
VIZ18,2018-08-28 07:00,28,15.55,15.56,15.55,15.56,50
VIZ18,2018-08-28 07:30,28,15.55,15.57,15.53,15.53,11
VIZ18,2018-08-28 08:00,28,15.53,15.56,15.51,15.52,107
VIZ18,2018-08-28 08:30,28,15.52,15.63,15.5,15.57,433
VIZ18,2018-08-28 09:00,28,15.57,15.66,15.55,15.65,486
VIZ18,2018-08-28 09:30,28,15.66,15.71,15.65,15.66,642
VIZ18,2018-08-28 10:00,28,15.67,15.7,15.65,15.69,91
VIZ18,2018-08-28 10:30,28,15.67,15.76,15.66,15.76,308
VIZ18,2018-08-28 11:00,28,15.75,15.8,15.75,15.77,114
VIZ18,2018-08-28 11:30,28,15.77,15.77,15.7,15.73,326
VIZ18,2018-08-28 12:00,28,15.71,15.8,15.7,15.75,473
VIZ18,2018-08-28 12:30,28,15.77,15.77,15.71,15.76,219
VIZ18,2018-08-28 13:00,28,15.76,15.77,15.75,15.77,34
VIZ18,2018-08-28 13:30,28,15.75,15.79,15.75,15.78,344
VIZ18,2018-08-28 14:00,28,15.76,15.79,15.72,15.76,511
VIZ18,2018-08-28 14:30,28,15.76,15.83,15.74,15.8,1897
VIZ18,2018-08-28 15:00,28,15.78,15.81,15.75,15.75,473
VIZ18,2018-08-28 15:30,28,15.75,15.8,15.7,15.8,382
VIZ18,2018-08-28 17:00,29,15.8,15.8,15.75,15.76,12
VIZ18,2018-08-28 17:30,29,15.75,15.75,15.75,15.75,1
VIZ18,2018-08-28 19:00,29,15.76,15.76,15.75,15.75,9
VIZ18,2018-08-28 21:00,29,15.75,15.75,15.75,15.75,101
VIZ18,2018-08-28 22:00,29,15.75,15.75,15.75,15.75,38
VIZ18,2018-08-28 23:00,29,15.75,15.75,15.75,15.75,30
VIZ18,2018-08-28 23:30,29,15.75,15.75,15.75,15.75,6
VIZ18,2018-08-29 00:30,29,15.77,15.77,15.77,15.77,1
VIZ18,2018-08-29 01:00,29,15.75,15.76,15.75,15.76,2
VIZ18,2018-08-29 02:00,29,15.77,15.77,15.74,15.75,55
VIZ18,2018-08-29 02:30,29,15.74,15.75,15.7,15.7,92
VIZ18,2018-08-29 03:00,29,15.7,15.7,15.61,15.65,55
VIZ18,2018-08-29 03:30,29,15.65,15.65,15.61,15.65,19
VIZ18,2018-08-29 04:00,29,15.62,15.62,15.62,15.62,1
VIZ18,2018-08-29 04:30,29,15.65,15.66,15.65,15.66,66
VIZ18,2018-08-29 05:00,29,15.7,15.7,15.66,15.67,37
VIZ18,2018-08-29 06:00,29,15.67,15.67,15.65,15.65,32
VIZ18,2018-08-29 06:30,29,15.65,15.65,15.65,15.65,6
VIZ18,2018-08-29 07:00,29,15.65,15.65,15.62,15.65,128
VIZ18,2018-08-29 07:30,29,15.67,15.7,15.67,15.7,107
VIZ18,2018-08-29 08:00,29,15.67,15.71,15.67,15.7,64
VIZ18,2018-08-29 08:30,29,15.7,15.82,15.7,15.8,515
VIZ18,2018-08-29 09:00,29,15.78,15.86,15.78,15.8,753
VIZ18,2018-08-29 09:30,29,15.8,15.85,15.8,15.82,212
VIZ18,2018-08-29 10:00,29,15.82,15.84,15.75,15.8,897
VIZ18,2018-08-29 10:30,29,15.8,15.82,15.75,15.75,465
VIZ18,2018-08-29 11:00,29,15.75,15.77,15.72,15.72,121
VIZ18,2018-08-29 11:30,29,15.72,15.75,15.65,15.72,323
VIZ18,2018-08-29 12:00,29,15.72,15.75,15.7,15.72,78
VIZ18,2018-08-29 12:30,29,15.72,15.75,15.7,15.72,33
VIZ18,2018-08-29 13:00,29,15.75,15.75,15.66,15.67,429
VIZ18,2018-08-29 13:30,29,15.66,15.7,15.65,15.67,175
VIZ18,2018-08-29 14:00,29,15.7,15.7,15.63,15.65,375
VIZ18,2018-08-29 14:30,29,15.67,15.8,15.66,15.76,584
VIZ18,2018-08-29 15:00,29,15.78,15.85,15.75,15.77,1444
VIZ18,2018-08-29 15:30,29,15.75,15.85,15.75,15.8,278
VIZ18,2018-08-29 17:00,30,15.8,15.81,15.78,15.8,62
VIZ18,2018-08-29 17:30,30,15.8,15.81,15.8,15.8,20
VIZ18,2018-08-29 18:00,30,15.8,15.8,15.8,15.8,2
VIZ18,2018-08-29 18:30,30,15.8,15.8,15.8,15.8,1
VIZ18,2018-08-29 19:30,30,15.8,15.8,15.8,15.8,1
VIZ18,2018-08-29 20:00,30,15.85,15.85,15.85,15.85,1
VIZ18,2018-08-29 20:30,30,15.85,15.87,15.85,15.86,124
VIZ18,2018-08-29 21:00,30,15.85,15.87,15.85,15.87,27
VIZ18,2018-08-29 21:30,30,15.85,15.86,15.85,15.86,25
VIZ18,2018-08-29 22:30,30,15.85,15.85,15.85,15.85,7
VIZ18,2018-08-29 23:00,30,15.85,15.87,15.85,15.87,37
VIZ18,2018-08-29 23:30,30,15.85,15.85,15.85,15.85,40
VIZ18,2018-08-30 00:00,30,15.87,15.88,15.87,15.88,12
VIZ18,2018-08-30 00:30,30,15.88,15.88,15.88,15.88,4
VIZ18,2018-08-30 01:30,30,15.87,15.87,15.85,15.85,41
VIZ18,2018-08-30 02:00,30,15.88,15.88,15.83,15.85,16
VIZ18,2018-08-30 02:30,30,15.85,15.85,15.83,15.83,17
VIZ18,2018-08-30 03:00,30,15.82,15.85,15.81,15.85,29
VIZ18,2018-08-30 03:30,30,15.87,15.9,15.86,15.89,47
VIZ18,2018-08-30 04:00,30,15.9,15.9,15.86,15.86,104
VIZ18,2018-08-30 04:30,30,15.85,15.87,15.82,15.85,33
VIZ18,2018-08-30 05:00,30,15.86,15.9,15.85,15.86,12
VIZ18,2018-08-30 05:30,30,15.86,15.87,15.81,15.81,37
VIZ18,2018-08-30 06:00,30,15.82,15.82,15.8,15.8,30
VIZ18,2018-08-30 06:30,30,15.85,15.85,15.81,15.81,11
VIZ18,2018-08-30 07:00,30,15.85,15.85,15.81,15.81,255
VIZ18,2018-08-30 07:30,30,15.82,15.87,15.81,15.86,52
VIZ18,2018-08-30 08:00,30,15.83,15.9,15.81,15.86,143
VIZ18,2018-08-30 08:30,30,15.86,15.9,15.83,15.85,199
VIZ18,2018-08-30 09:00,30,15.85,15.85,15.77,15.82,424
VIZ18,2018-08-30 09:30,30,15.82,15.85,15.75,15.8,248
VIZ18,2018-08-30 10:00,30,15.77,15.87,15.76,15.87,566
VIZ18,2018-08-30 10:30,30,15.85,15.91,15.85,15.91,321
VIZ18,2018-08-30 11:00,30,15.91,15.95,15.85,15.86,207
VIZ18,2018-08-30 11:30,30,15.86,15.87,15.77,15.82,726
VIZ18,2018-08-30 12:00,30,15.81,15.85,15.8,15.82,154
VIZ18,2018-08-30 12:30,30,15.82,15.85,15.8,15.82,178
VIZ18,2018-08-30 13:00,30,15.81,16.15,15.8,16.08,1291
VIZ18,2018-08-30 13:30,30,16.1,16.11,15.92,16.05,956
VIZ18,2018-08-30 14:00,30,16.05,16.22,16.05,16.07,1611
VIZ18,2018-08-30 14:30,30,16.05,16.1,16,16.1,594
VIZ18,2018-08-30 15:00,30,16.05,16.15,16,16.1,559
VIZ18,2018-08-30 15:30,30,16.1,16.15,16.05,16.15,315
VIZ18,2018-08-30 17:00,31,16.1,16.12,16.07,16.1,94
VIZ18,2018-08-30 17:30,31,16.1,16.1,16.08,16.08,22
VIZ18,2018-08-30 18:00,31,16.09,16.1,16.09,16.09,3
VIZ18,2018-08-30 18:30,31,16.1,16.1,16.1,16.1,17
VIZ18,2018-08-30 19:00,31,16.11,16.11,16.1,16.1,13
VIZ18,2018-08-30 20:00,31,16.11,16.11,16.07,16.1,32
VIZ18,2018-08-30 20:30,31,16.1,16.1,16.1,16.1,9
VIZ18,2018-08-30 21:30,31,16.13,16.13,16.13,16.13,11
VIZ18,2018-08-30 22:30,31,16.1,16.1,16.1,16.1,4
VIZ18,2018-08-30 23:00,31,16.1,16.1,16.1,16.1,10
VIZ18,2018-08-31 00:00,31,16.11,16.11,16.06,16.06,24
VIZ18,2018-08-31 01:00,31,16.06,16.07,16.06,16.07,3
VIZ18,2018-08-31 02:00,31,16.1,16.24,16.1,16.21,207
VIZ18,2018-08-31 02:30,31,16.21,16.21,16.13,16.15,87
VIZ18,2018-08-31 03:30,31,16.12,16.12,16.12,16.12,1
VIZ18,2018-08-31 04:00,31,16.1,16.1,16.1,16.1,4
VIZ18,2018-08-31 04:30,31,16.1,16.15,16.1,16.15,39
VIZ18,2018-08-31 05:00,31,16.15,16.16,16.15,16.15,5
VIZ18,2018-08-31 05:30,31,16.12,16.12,16.12,16.12,1
VIZ18,2018-08-31 06:00,31,16.15,16.15,16.15,16.15,1
VIZ18,2018-08-31 06:30,31,16.16,16.16,16.15,16.15,5
VIZ18,2018-08-31 07:00,31,16.1,16.12,16.1,16.12,2
VIZ18,2018-08-31 07:30,31,16.14,16.17,16.1,16.15,41
VIZ18,2018-08-31 08:00,31,16.17,16.17,16.1,16.1,120
VIZ18,2018-08-31 08:30,31,16.1,16.12,15.91,15.93,1050
VIZ18,2018-08-31 09:00,31,15.9,15.91,15.75,15.85,960
VIZ18,2018-08-31 09:30,31,15.85,15.85,15.8,15.8,121
VIZ18,2018-08-31 10:00,31,15.8,15.95,15.76,15.95,188
VIZ18,2018-08-31 10:30,31,15.96,16.08,15.93,16.07,288
VIZ18,2018-08-31 11:00,31,16.08,16.13,16.05,16.1,237
VIZ18,2018-08-31 11:30,31,16.07,16.11,16.04,16.05,149
VIZ18,2018-08-31 12:00,31,16.08,16.08,16.02,16.07,122
VIZ18,2018-08-31 12:30,31,16.08,16.1,16.04,16.07,106
VIZ18,2018-08-31 13:00,31,16.05,16.12,16.05,16.08,163
VIZ18,2018-08-31 13:30,31,16.1,16.1,15.97,16.02,648
VIZ18,2018-08-31 14:00,31,16.01,16.01,15.9,15.96,275
VIZ18,2018-08-31 14:30,31,15.95,15.96,15.85,15.86,645
VIZ18,2018-08-31 15:00,31,15.88,15.9,15.76,15.8,1419
VIZ18,2018-08-31 15:30,31,15.8,15.8,15.75,15.75,420
VIZ18,2018-09-02 17:30,3,15.8,15.8,15.8,15.8,1
VIZ18,2018-09-02 18:00,3,15.75,15.75,15.75,15.75,13
VIZ18,2018-09-02 18:30,3,15.75,15.75,15.75,15.75,14
VIZ18,2018-09-02 19:00,3,15.78,15.78,15.77,15.77,2
VIZ18,2018-09-02 20:00,3,15.77,15.8,15.76,15.8,38
VIZ18,2018-09-02 21:00,3,15.75,15.83,15.75,15.83,21
VIZ18,2018-09-02 22:00,3,15.83,15.83,15.83,15.83,3
VIZ18,2018-09-03 01:00,3,15.8,15.8,15.8,15.8,5
VIZ18,2018-09-03 01:30,3,15.8,15.8,15.8,15.8,4
VIZ18,2018-09-03 02:00,3,15.76,15.76,15.76,15.76,3
VIZ18,2018-09-03 02:30,3,15.8,15.85,15.76,15.76,24
VIZ18,2018-09-03 03:00,3,15.75,15.75,15.66,15.7,72
VIZ18,2018-09-03 04:30,3,15.67,15.67,15.67,15.67,5
VIZ18,2018-09-03 05:00,3,15.7,15.7,15.7,15.7,6
VIZ18,2018-09-03 06:00,3,15.7,15.7,15.7,15.7,2
VIZ18,2018-09-03 06:30,3,15.68,15.68,15.68,15.68,6
VIZ18,2018-09-03 07:00,3,15.7,15.7,15.7,15.7,4
VIZ18,2018-09-03 08:00,3,15.7,15.7,15.7,15.7,1
VIZ18,2018-09-03 08:30,3,15.72,15.75,15.72,15.75,3
VIZ18,2018-09-03 09:00,3,15.72,15.72,15.72,15.72,1
VIZ18,2018-09-03 09:30,3,15.7,15.7,15.65,15.65,24
VIZ18,2018-09-03 10:00,3,15.7,15.7,15.65,15.65,36
VIZ18,2018-09-03 17:00,4,15.67,15.7,15.66,15.7,67
VIZ18,2018-09-03 17:30,4,15.7,15.71,15.7,15.71,4
VIZ18,2018-09-03 19:00,4,15.75,15.8,15.75,15.76,53
VIZ18,2018-09-03 19:30,4,15.78,15.78,15.78,15.78,1
VIZ18,2018-09-03 20:00,4,15.8,15.83,15.8,15.8,30
VIZ18,2018-09-03 20:30,4,15.81,15.81,15.76,15.76,6
VIZ18,2018-09-03 21:00,4,15.75,15.8,15.75,15.8,4
VIZ18,2018-09-03 22:00,4,15.75,15.75,15.75,15.75,3
VIZ18,2018-09-04 00:00,4,15.75,15.75,15.75,15.75,3
VIZ18,2018-09-04 00:30,4,15.75,15.75,15.75,15.75,3
VIZ18,2018-09-04 01:00,4,15.75,15.75,15.7,15.71,33
VIZ18,2018-09-04 01:30,4,15.7,15.7,15.67,15.67,67
VIZ18,2018-09-04 02:30,4,15.7,15.75,15.67,15.7,23
VIZ18,2018-09-04 03:00,4,15.67,15.75,15.67,15.75,38
VIZ18,2018-09-04 03:30,4,15.77,15.77,15.75,15.75,10
VIZ18,2018-09-04 04:00,4,15.75,15.8,15.75,15.8,6
VIZ18,2018-09-04 04:30,4,15.79,15.85,15.79,15.85,38
VIZ18,2018-09-04 05:00,4,15.81,15.81,15.81,15.81,5
VIZ18,2018-09-04 05:30,4,15.85,15.85,15.85,15.85,1
VIZ18,2018-09-04 06:00,4,15.85,15.95,15.84,15.95,26
VIZ18,2018-09-04 06:30,4,15.95,16.05,15.95,15.95,64
VIZ18,2018-09-04 07:00,4,15.95,15.95,15.9,15.9,5
VIZ18,2018-09-04 07:30,4,15.93,15.95,15.91,15.93,21
VIZ18,2018-09-04 08:00,4,15.92,16,15.9,15.92,87
VIZ18,2018-09-04 08:30,4,15.93,16.15,15.91,16.05,1029
VIZ18,2018-09-04 09:00,4,16.02,16.03,15.9,15.97,350
VIZ18,2018-09-04 09:30,4,15.98,16,15.82,15.84,297
VIZ18,2018-09-04 10:00,4,15.86,15.93,15.85,15.91,148
VIZ18,2018-09-04 10:30,4,15.91,16.02,15.9,16.01,211
VIZ18,2018-09-04 11:00,4,16,16.07,15.96,16.05,257
VIZ18,2018-09-04 11:30,4,16.05,16.06,15.98,16,91
VIZ18,2018-09-04 12:00,4,16.01,16.01,15.95,15.96,47
VIZ18,2018-09-04 12:30,4,15.96,15.97,15.85,15.9,320
VIZ18,2018-09-04 13:00,4,15.89,15.9,15.85,15.86,93
VIZ18,2018-09-04 13:30,4,15.89,15.9,15.81,15.89,120
VIZ18,2018-09-04 14:00,4,15.88,15.93,15.86,15.91,479
VIZ18,2018-09-04 14:30,4,15.91,15.96,15.85,15.9,163
VIZ18,2018-09-04 15:00,4,15.88,15.88,15.75,15.8,800
VIZ18,2018-09-04 15:30,4,15.78,15.8,15.75,15.75,122
VIZ18,2018-09-04 17:00,5,15.8,15.82,15.8,15.82,27
VIZ18,2018-09-04 17:30,5,15.84,15.85,15.84,15.85,4
VIZ18,2018-09-04 18:00,5,15.85,15.85,15.85,15.85,13
VIZ18,2018-09-04 18:30,5,15.82,15.82,15.82,15.82,1
VIZ18,2018-09-04 19:00,5,15.85,15.85,15.85,15.85,7
VIZ18,2018-09-04 19:30,5,15.85,15.85,15.85,15.85,2
VIZ18,2018-09-04 20:00,5,15.85,15.85,15.8,15.8,15
VIZ18,2018-09-04 20:30,5,15.8,15.81,15.8,15.81,2
VIZ18,2018-09-04 21:00,5,15.85,15.85,15.85,15.85,4
VIZ18,2018-09-04 22:00,5,15.82,15.82,15.82,15.82,1
VIZ18,2018-09-05 00:30,5,15.88,15.93,15.88,15.93,34
VIZ18,2018-09-05 01:00,5,15.93,15.98,15.92,15.95,65
VIZ18,2018-09-05 01:30,5,15.97,16,15.95,16,31
VIZ18,2018-09-05 02:00,5,15.95,16.06,15.95,16.06,148
VIZ18,2018-09-05 02:30,5,16.1,16.1,16.02,16.02,16
VIZ18,2018-09-05 03:00,5,16.06,16.1,16.05,16.1,207
VIZ18,2018-09-05 03:30,5,16.1,16.1,16.01,16.07,41
VIZ18,2018-09-05 04:00,5,16.08,16.15,16.05,16.12,78
VIZ18,2018-09-05 04:30,5,16.13,16.15,16.08,16.08,48
VIZ18,2018-09-05 05:00,5,16.1,16.1,16.06,16.06,27
VIZ18,2018-09-05 05:30,5,16.05,16.05,16,16,34
VIZ18,2018-09-05 06:00,5,16,16.02,16,16.01,42
VIZ18,2018-09-05 06:30,5,16,16.02,15.94,16.02,87
VIZ18,2018-09-05 07:00,5,15.97,16.02,15.97,15.98,13
VIZ18,2018-09-05 07:30,5,16,16,15.97,15.97,53
VIZ18,2018-09-05 08:00,5,15.97,15.97,15.88,15.95,61
VIZ18,2018-09-05 08:30,5,15.92,16.05,15.86,16,305
VIZ18,2018-09-05 09:00,5,16.05,16.15,15.95,16.07,451
VIZ18,2018-09-05 09:30,5,16.08,16.13,15.95,15.95,372
VIZ18,2018-09-05 10:00,5,15.95,16.1,15.95,16.08,522
VIZ18,2018-09-05 10:30,5,16.09,16.11,15.97,16.05,388
VIZ18,2018-09-05 11:00,5,16,16,15.95,15.96,103
VIZ18,2018-09-05 11:30,5,15.96,16,15.92,15.97,338
VIZ18,2018-09-05 12:00,5,16,16,15.91,15.97,211
VIZ18,2018-09-05 12:30,5,15.97,16,15.92,15.97,212
VIZ18,2018-09-05 13:00,5,15.97,16.02,15.92,15.97,118
VIZ18,2018-09-05 13:30,5,15.92,15.98,15.91,15.95,69
VIZ18,2018-09-05 14:00,5,15.92,15.97,15.92,15.95,150
VIZ18,2018-09-05 14:30,5,15.95,15.97,15.9,15.9,450
VIZ18,2018-09-05 15:00,5,15.92,16.05,15.91,16.02,554
VIZ18,2018-09-05 15:30,5,16.02,16.05,15.95,16.05,184
VIZ18,2018-09-05 17:00,6,16,16.02,16,16.02,24
VIZ18,2018-09-05 18:30,6,16,16,16,16,1
VIZ18,2018-09-05 19:00,6,16,16.01,16,16,11
VIZ18,2018-09-05 19:30,6,16,16,16,16,1
VIZ18,2018-09-05 20:00,6,16.01,16.01,15.98,15.98,3
VIZ18,2018-09-05 20:30,6,15.96,15.97,15.96,15.97,14
VIZ18,2018-09-05 21:00,6,15.95,15.95,15.95,15.95,1
VIZ18,2018-09-05 21:30,6,15.95,15.95,15.95,15.95,1
VIZ18,2018-09-05 22:00,6,15.95,15.95,15.95,15.95,1
VIZ18,2018-09-05 22:30,6,15.97,16,15.97,16,29
VIZ18,2018-09-06 00:30,6,16,16,16,16,4
VIZ18,2018-09-06 01:00,6,16.05,16.05,16.04,16.05,11
VIZ18,2018-09-06 01:30,6,16.06,16.07,16.06,16.07,2
VIZ18,2018-09-06 02:00,6,16.08,16.1,16.04,16.06,88
VIZ18,2018-09-06 03:00,6,16.08,16.08,16.05,16.05,10
VIZ18,2018-09-06 03:30,6,16,16,16,16,1
VIZ18,2018-09-06 04:00,6,15.97,15.97,15.95,15.95,14
VIZ18,2018-09-06 04:30,6,15.95,16,15.92,16,36
VIZ18,2018-09-06 05:00,6,16.05,16.05,16.02,16.02,87
VIZ18,2018-09-06 05:30,6,16.03,16.05,16.03,16.05,38
VIZ18,2018-09-06 06:00,6,16.08,16.08,16.05,16.05,59
VIZ18,2018-09-06 06:30,6,16.02,16.05,16.01,16.02,15
VIZ18,2018-09-06 07:00,6,15.97,16,15.96,16,17
VIZ18,2018-09-06 07:30,6,16,16,15.95,15.95,16
VIZ18,2018-09-06 08:00,6,15.95,16.02,15.95,16,130
VIZ18,2018-09-06 08:30,6,16,16.1,15.95,15.97,397
VIZ18,2018-09-06 09:00,6,15.97,16.23,15.97,16.1,470
VIZ18,2018-09-06 09:30,6,16.13,16.37,16.13,16.26,560
VIZ18,2018-09-06 10:00,6,16.3,16.41,16.2,16.22,818
VIZ18,2018-09-06 10:30,6,16.22,16.25,16.15,16.16,435
VIZ18,2018-09-06 11:00,6,16.16,16.27,16.15,16.22,254
VIZ18,2018-09-06 11:30,6,16.22,16.32,16.22,16.31,206
VIZ18,2018-09-06 12:00,6,16.31,16.37,16.21,16.25,355
VIZ18,2018-09-06 12:30,6,16.27,16.27,16.15,16.17,360
VIZ18,2018-09-06 13:00,6,16.22,16.25,16.17,16.25,337
VIZ18,2018-09-06 13:30,6,16.22,16.22,16.15,16.18,163
VIZ18,2018-09-06 14:00,6,16.18,16.2,16.06,16.15,464
VIZ18,2018-09-06 14:30,6,16.15,16.3,16.15,16.3,757
VIZ18,2018-09-06 15:00,6,16.26,16.4,16.22,16.36,700
VIZ18,2018-09-06 15:30,6,16.35,16.4,16.32,16.35,115
VIZ18,2018-09-06 17:00,7,16.35,16.35,16.33,16.35,28
VIZ18,2018-09-06 17:30,7,16.35,16.35,16.35,16.35,26
VIZ18,2018-09-06 18:00,7,16.3,16.37,16.3,16.37,22
VIZ18,2018-09-06 18:30,7,16.37,16.37,16.32,16.32,145
VIZ18,2018-09-06 19:00,7,16.33,16.43,16.33,16.4,260
VIZ18,2018-09-06 19:30,7,16.41,16.46,16.41,16.43,70
VIZ18,2018-09-06 20:00,7,16.42,16.42,16.35,16.37,20
VIZ18,2018-09-06 20:30,7,16.35,16.35,16.3,16.3,23
VIZ18,2018-09-06 21:00,7,16.3,16.31,16.3,16.3,15
VIZ18,2018-09-06 21:30,7,16.31,16.35,16.31,16.35,48
VIZ18,2018-09-06 22:00,7,16.31,16.35,16.31,16.35,13
VIZ18,2018-09-06 22:30,7,16.36,16.4,16.35,16.35,4
VIZ18,2018-09-06 23:00,7,16.32,16.35,16.32,16.35,2
VIZ18,2018-09-06 23:30,7,16.35,16.35,16.35,16.35,3
VIZ18,2018-09-07 01:00,7,16.3,16.3,16.3,16.3,3
VIZ18,2018-09-07 01:30,7,16.26,16.3,16.26,16.3,12
VIZ18,2018-09-07 02:00,7,16.3,16.31,16.3,16.3,23
VIZ18,2018-09-07 02:30,7,16.3,16.33,16.27,16.3,257
VIZ18,2018-09-07 03:00,7,16.35,16.36,16.32,16.36,26
VIZ18,2018-09-07 03:30,7,16.35,16.35,16.35,16.35,4
VIZ18,2018-09-07 04:30,7,16.36,16.45,16.36,16.38,58
VIZ18,2018-09-07 05:00,7,16.38,16.41,16.38,16.38,5
VIZ18,2018-09-07 05:30,7,16.35,16.36,16.35,16.36,96
VIZ18,2018-09-07 06:00,7,16.35,16.36,16.35,16.35,15
VIZ18,2018-09-07 06:30,7,16.35,16.35,16.35,16.35,1
VIZ18,2018-09-07 07:00,7,16.35,16.37,16.3,16.3,39
VIZ18,2018-09-07 07:30,7,16.35,16.46,16.32,16.45,178
VIZ18,2018-09-07 08:00,7,16.45,16.47,16.4,16.4,43
VIZ18,2018-09-07 08:30,7,16.43,16.55,16.35,16.4,1257
VIZ18,2018-09-07 09:00,7,16.4,16.43,16.25,16.3,1532
VIZ18,2018-09-07 09:30,7,16.3,16.35,16.25,16.27,948
VIZ18,2018-09-07 10:00,7,16.25,16.32,16.2,16.23,1334
VIZ18,2018-09-07 10:30,7,16.24,16.27,16.16,16.27,1110
VIZ18,2018-09-07 11:00,7,16.3,16.47,16.28,16.46,1845
VIZ18,2018-09-07 11:30,7,16.46,16.48,16.3,16.35,1004
VIZ18,2018-09-07 12:00,7,16.3,16.45,16.3,16.35,970
VIZ18,2018-09-07 12:30,7,16.34,16.44,16.3,16.4,956
VIZ18,2018-09-07 13:00,7,16.41,16.45,16.28,16.28,1311
VIZ18,2018-09-07 13:30,7,16.28,16.37,16.25,16.3,2135
VIZ18,2018-09-07 14:00,7,16.31,16.45,16.3,16.35,1555
VIZ18,2018-09-07 14:30,7,16.38,16.47,16.35,16.4,2395
VIZ18,2018-09-07 15:00,7,16.37,16.45,16.37,16.45,841
VIZ18,2018-09-07 15:30,7,16.42,16.42,16.38,16.42,220
VIZ18,2018-09-09 17:00,10,16.35,16.36,16.35,16.36,20
VIZ18,2018-09-09 17:30,10,16.35,16.35,16.35,16.35,1
VIZ18,2018-09-09 18:30,10,16.36,16.41,16.36,16.4,15
VIZ18,2018-09-09 19:00,10,16.36,16.37,16.35,16.35,59
VIZ18,2018-09-09 19:30,10,16.39,16.39,16.31,16.31,42
VIZ18,2018-09-09 20:00,10,16.3,16.31,16.26,16.29,61
VIZ18,2018-09-09 20:30,10,16.3,16.3,16.3,16.3,9
VIZ18,2018-09-09 21:00,10,16.31,16.31,16.3,16.31,15
VIZ18,2018-09-09 21:30,10,16.31,16.31,16.3,16.3,8
VIZ18,2018-09-09 22:00,10,16.28,16.28,16.28,16.28,1
VIZ18,2018-09-09 22:30,10,16.32,16.32,16.3,16.3,5
VIZ18,2018-09-09 23:30,10,16.35,16.35,16.35,16.35,3
VIZ18,2018-09-10 00:00,10,16.35,16.35,16.35,16.35,28
VIZ18,2018-09-10 00:30,10,16.4,16.4,16.35,16.35,31
VIZ18,2018-09-10 01:00,10,16.3,16.3,16.3,16.3,1
VIZ18,2018-09-10 01:30,10,16.35,16.36,16.35,16.35,7
VIZ18,2018-09-10 02:00,10,16.36,16.41,16.3,16.4,273
VIZ18,2018-09-10 02:30,10,16.41,16.41,16.25,16.28,137
VIZ18,2018-09-10 03:00,10,16.27,16.27,16.21,16.21,63
VIZ18,2018-09-10 03:30,10,16.22,16.22,16.15,16.15,192
VIZ18,2018-09-10 04:00,10,16.15,16.18,16.15,16.16,42
VIZ18,2018-09-10 04:30,10,16.15,16.2,16.15,16.17,89
VIZ18,2018-09-10 05:00,10,16.17,16.17,16.15,16.15,28
VIZ18,2018-09-10 05:30,10,16.15,16.17,16.1,16.1,104
VIZ18,2018-09-10 06:00,10,16.12,16.12,16.12,16.12,2
VIZ18,2018-09-10 06:30,10,16.1,16.17,16.1,16.15,70
VIZ18,2018-09-10 07:00,10,16.15,16.18,16.1,16.18,20
VIZ18,2018-09-10 07:30,10,16.15,16.19,16.15,16.17,230
VIZ18,2018-09-10 08:00,10,16.16,16.18,16.15,16.15,4
VIZ18,2018-09-10 08:30,10,16.16,16.2,16.05,16.07,1271
VIZ18,2018-09-10 09:00,10,16.07,16.22,16.07,16.15,656
VIZ18,2018-09-10 09:30,10,16.15,16.2,16.1,16.2,719
VIZ18,2018-09-10 10:00,10,16.21,16.25,16.1,16.1,435
VIZ18,2018-09-10 10:30,10,16.06,16.17,16.06,16.11,248
VIZ18,2018-09-10 11:00,10,16.12,16.16,16.1,16.11,134
VIZ18,2018-09-10 11:30,10,16.1,16.18,16.06,16.16,478
VIZ18,2018-09-10 12:00,10,16.16,16.18,16.1,16.1,212
VIZ18,2018-09-10 12:30,10,16.07,16.12,16.07,16.08,218
VIZ18,2018-09-10 13:00,10,16.09,16.1,16.05,16.06,279
VIZ18,2018-09-10 13:30,10,16.07,16.07,15.98,16.02,925
VIZ18,2018-09-10 14:00,10,16.01,16.04,16,16.04,55
VIZ18,2018-09-10 14:30,10,16.05,16.15,16,16.08,566
VIZ18,2018-09-10 15:00,10,16.07,16.11,16.05,16.07,628
VIZ18,2018-09-10 15:30,10,16.07,16.07,16,16.02,253
VIZ18,2018-09-10 17:30,11,16.05,16.05,16.01,16.01,63
VIZ18,2018-09-10 19:00,11,16,16,15.96,16,83
VIZ18,2018-09-10 19:30,11,16,16,16,16,2
VIZ18,2018-09-10 20:30,11,16,16,16,16,30
VIZ18,2018-09-10 22:00,11,15.98,15.98,15.98,15.98,1
VIZ18,2018-09-10 23:00,11,16,16,15.95,15.95,5
VIZ18,2018-09-10 23:30,11,15.96,15.96,15.96,15.96,1
VIZ18,2018-09-11 00:00,11,15.95,16,15.95,15.97,29
VIZ18,2018-09-11 00:30,11,15.96,15.98,15.96,15.98,6
VIZ18,2018-09-11 01:00,11,15.97,15.97,15.97,15.97,2
VIZ18,2018-09-11 01:30,11,15.99,15.99,15.98,15.98,6
VIZ18,2018-09-11 02:00,11,16,16,16,16,15
VIZ18,2018-09-11 02:30,11,16,16.05,16,16.05,67
VIZ18,2018-09-11 03:30,11,16.05,16.07,16.05,16.07,14
VIZ18,2018-09-11 04:00,11,16.07,16.13,16.06,16.13,55
VIZ18,2018-09-11 04:30,11,16.15,16.15,16.1,16.1,26
VIZ18,2018-09-11 05:30,11,16.1,16.1,16.1,16.1,19
VIZ18,2018-09-11 06:00,11,16.15,16.16,16.15,16.16,7
VIZ18,2018-09-11 06:30,11,16.15,16.17,16.1,16.1,12
VIZ18,2018-09-11 07:00,11,16.16,16.16,16.1,16.1,24
VIZ18,2018-09-11 07:30,11,16.18,16.18,16.16,16.16,11
VIZ18,2018-09-11 08:00,11,16.18,16.18,16.16,16.18,8
VIZ18,2018-09-11 08:30,11,16.2,16.25,16.06,16.08,623
VIZ18,2018-09-11 09:00,11,16.06,16.08,15.9,15.9,532
VIZ18,2018-09-11 09:30,11,15.93,16.02,15.92,15.97,141
VIZ18,2018-09-11 10:00,11,15.96,15.98,15.9,15.93,681
VIZ18,2018-09-11 10:30,11,15.92,15.95,15.8,15.81,410
VIZ18,2018-09-11 11:00,11,15.81,15.82,15.75,15.8,432
VIZ18,2018-09-11 11:30,11,15.8,15.82,15.75,15.76,586
VIZ18,2018-09-11 12:00,11,15.77,15.83,15.76,15.82,197
VIZ18,2018-09-11 12:30,11,15.82,15.82,15.77,15.8,135
VIZ18,2018-09-11 13:00,11,15.82,15.85,15.75,15.78,111
VIZ18,2018-09-11 13:30,11,15.8,15.82,15.73,15.75,370
VIZ18,2018-09-11 14:00,11,15.75,15.77,15.72,15.76,463
VIZ18,2018-09-11 14:30,11,15.77,15.77,15.7,15.72,988
VIZ18,2018-09-11 15:00,11,15.75,15.75,15.65,15.65,931
VIZ18,2018-09-11 15:30,11,15.68,15.75,15.65,15.75,128
VIZ18,2018-09-11 17:00,12,15.65,15.67,15.65,15.65,8
VIZ18,2018-09-11 17:30,12,15.65,15.65,15.65,15.65,22
VIZ18,2018-09-11 18:00,12,15.65,15.65,15.65,15.65,33
VIZ18,2018-09-11 19:00,12,15.67,15.7,15.67,15.7,22
VIZ18,2018-09-11 19:30,12,15.7,15.7,15.7,15.7,6
VIZ18,2018-09-11 20:30,12,15.7,15.7,15.7,15.7,5
VIZ18,2018-09-11 21:00,12,15.75,15.75,15.75,15.75,2
VIZ18,2018-09-12 00:00,12,15.7,15.7,15.65,15.7,16
VIZ18,2018-09-12 00:30,12,15.7,15.7,15.65,15.65,5
VIZ18,2018-09-12 01:00,12,15.65,15.67,15.65,15.65,45
VIZ18,2018-09-12 01:30,12,15.65,15.65,15.65,15.65,10
VIZ18,2018-09-12 02:00,12,15.65,15.65,15.63,15.65,51
VIZ18,2018-09-12 02:30,12,15.63,15.63,15.61,15.63,106
VIZ18,2018-09-12 03:00,12,15.63,15.63,15.63,15.63,14
VIZ18,2018-09-12 04:00,12,15.63,15.64,15.63,15.64,4
VIZ18,2018-09-12 05:00,12,15.65,15.65,15.65,15.65,22
VIZ18,2018-09-12 05:30,12,15.67,15.67,15.65,15.65,4
VIZ18,2018-09-12 06:00,12,15.65,15.7,15.61,15.65,20
VIZ18,2018-09-12 06:30,12,15.67,15.67,15.65,15.65,18
VIZ18,2018-09-12 07:00,12,15.7,15.7,15.65,15.65,6
VIZ18,2018-09-12 07:30,12,15.65,15.7,15.65,15.7,5
VIZ18,2018-09-12 08:00,12,15.7,15.75,15.66,15.66,165
VIZ18,2018-09-12 08:30,12,15.65,15.67,15.55,15.61,1867
VIZ18,2018-09-12 09:00,12,15.62,15.72,15.55,15.65,832
VIZ18,2018-09-12 09:30,12,15.67,15.7,15.6,15.65,444
VIZ18,2018-09-12 10:00,12,15.64,15.64,15.45,15.47,870
VIZ18,2018-09-12 10:30,12,15.47,15.6,15.42,15.57,551
VIZ18,2018-09-12 11:00,12,15.57,15.62,15.51,15.52,483
VIZ18,2018-09-12 11:30,12,15.51,15.55,15.5,15.52,152
VIZ18,2018-09-12 12:00,12,15.52,15.52,15.45,15.47,231
VIZ18,2018-09-12 12:30,12,15.47,15.55,15.45,15.51,443
VIZ18,2018-09-12 13:00,12,15.5,15.56,15.5,15.53,499
VIZ18,2018-09-12 13:30,12,15.53,15.58,15.5,15.53,686
VIZ18,2018-09-12 14:00,12,15.5,15.53,15.45,15.45,608
VIZ18,2018-09-12 14:30,12,15.47,15.55,15.45,15.55,418
VIZ18,2018-09-12 15:00,12,15.55,15.57,15.5,15.52,1173
VIZ18,2018-09-12 15:30,12,15.53,15.53,15.45,15.45,140
VIZ18,2018-09-12 17:00,13,15.47,15.47,15.47,15.47,5
VIZ18,2018-09-12 17:30,13,15.47,15.47,15.47,15.47,5
VIZ18,2018-09-12 18:30,13,15.5,15.5,15.5,15.5,61
VIZ18,2018-09-12 19:00,13,15.5,15.5,15.5,15.5,21
VIZ18,2018-09-12 19:30,13,15.5,15.5,15.47,15.47,27
VIZ18,2018-09-12 20:30,13,15.5,15.5,15.48,15.5,9
VIZ18,2018-09-12 21:00,13,15.52,15.52,15.51,15.51,14
VIZ18,2018-09-12 21:30,13,15.55,15.56,15.55,15.56,19
VIZ18,2018-09-12 22:30,13,15.55,15.55,15.55,15.55,13
VIZ18,2018-09-13 00:00,13,15.56,15.56,15.56,15.56,12
VIZ18,2018-09-13 00:30,13,15.58,15.58,15.56,15.56,19
VIZ18,2018-09-13 01:00,13,15.56,15.6,15.56,15.56,8
VIZ18,2018-09-13 01:30,13,15.55,15.55,15.55,15.55,4
VIZ18,2018-09-13 02:00,13,15.52,15.52,15.5,15.5,3
VIZ18,2018-09-13 02:30,13,15.46,15.46,15.45,15.45,34
VIZ18,2018-09-13 03:00,13,15.45,15.45,15.45,15.45,60
VIZ18,2018-09-13 04:00,13,15.45,15.5,15.45,15.5,4
VIZ18,2018-09-13 04:30,13,15.47,15.51,15.47,15.51,17
VIZ18,2018-09-13 05:00,13,15.45,15.45,15.45,15.45,2
VIZ18,2018-09-13 05:30,13,15.45,15.45,15.43,15.43,21
VIZ18,2018-09-13 06:00,13,15.42,15.42,15.4,15.4,30
VIZ18,2018-09-13 06:30,13,15.4,15.4,15.35,15.35,26
VIZ18,2018-09-13 07:30,13,15.35,15.37,15.3,15.32,120
VIZ18,2018-09-13 08:00,13,15.31,15.35,15.3,15.3,154
VIZ18,2018-09-13 08:30,13,15.3,15.3,15.15,15.21,1619
VIZ18,2018-09-13 09:00,13,15.22,15.27,15.15,15.2,1907
VIZ18,2018-09-13 09:30,13,15.2,15.28,15.15,15.25,972
VIZ18,2018-09-13 10:00,13,15.25,15.28,15.2,15.25,508
VIZ18,2018-09-13 10:30,13,15.25,15.27,15.2,15.22,332
VIZ18,2018-09-13 11:00,13,15.22,15.31,15.2,15.29,760
VIZ18,2018-09-13 11:30,13,15.3,15.3,15.25,15.25,302
VIZ18,2018-09-13 12:00,13,15.26,15.28,15.25,15.25,273
VIZ18,2018-09-13 12:30,13,15.26,15.29,15.25,15.27,114
VIZ18,2018-09-13 13:00,13,15.25,15.32,15.25,15.27,713
VIZ18,2018-09-13 13:30,13,15.25,15.3,15.2,15.25,1084
VIZ18,2018-09-13 14:00,13,15.25,15.3,15.25,15.27,254
VIZ18,2018-09-13 14:30,13,15.25,15.35,15.2,15.2,1282
VIZ18,2018-09-13 15:00,13,15.25,15.25,15.2,15.22,428
VIZ18,2018-09-13 15:30,13,15.23,15.26,15.2,15.2,310
VIZ18,2018-09-13 17:00,14,15.25,15.25,15.23,15.25,55
VIZ18,2018-09-13 19:30,14,15.25,15.25,15.25,15.25,15
VIZ18,2018-09-13 20:00,14,15.2,15.25,15.2,15.25,32
VIZ18,2018-09-13 20:30,14,15.26,15.3,15.25,15.26,121
VIZ18,2018-09-13 21:00,14,15.26,15.26,15.25,15.25,13
VIZ18,2018-09-13 22:30,14,15.25,15.25,15.25,15.25,1
VIZ18,2018-09-14 00:00,14,15.3,15.3,15.3,15.3,1
VIZ18,2018-09-14 00:30,14,15.21,15.21,15.21,15.21,6
VIZ18,2018-09-14 01:00,14,15.2,15.2,15.2,15.2,25
VIZ18,2018-09-14 01:30,14,15.18,15.18,15.18,15.18,7
VIZ18,2018-09-14 02:00,14,15.16,15.18,15.16,15.18,11
VIZ18,2018-09-14 02:30,14,15.17,15.2,15.17,15.2,7
VIZ18,2018-09-14 03:00,14,15.18,15.18,15.18,15.18,1
VIZ18,2018-09-14 03:30,14,15.2,15.2,15.13,15.15,403
VIZ18,2018-09-14 04:00,14,15.15,15.15,15.1,15.1,72
VIZ18,2018-09-14 04:30,14,15.15,15.15,15.1,15.1,25
VIZ18,2018-09-14 05:00,14,15.11,15.11,15.11,15.11,8
VIZ18,2018-09-14 05:30,14,15.12,15.12,15.1,15.1,3
VIZ18,2018-09-14 06:30,14,15.12,15.15,15.1,15.15,38
VIZ18,2018-09-14 07:00,14,15.15,15.2,15.14,15.14,27
VIZ18,2018-09-14 07:30,14,15.15,15.17,15.15,15.15,77
VIZ18,2018-09-14 08:00,14,15.15,15.17,15.1,15.15,256
VIZ18,2018-09-14 08:30,14,15.16,15.18,15.1,15.15,743
VIZ18,2018-09-14 09:00,14,15.15,15.22,15.1,15.12,898
VIZ18,2018-09-14 09:30,14,15.12,15.12,15.05,15.1,514
VIZ18,2018-09-14 10:00,14,15.1,15.15,15.05,15.1,639
VIZ18,2018-09-14 10:30,14,15.12,15.15,15.05,15.07,616
VIZ18,2018-09-14 11:00,14,15.05,15.3,15.05,15.24,979
VIZ18,2018-09-14 11:30,14,15.25,15.25,15.1,15.16,321
VIZ18,2018-09-14 12:00,14,15.18,15.23,15.1,15.1,370
VIZ18,2018-09-14 12:30,14,15.11,15.15,15.1,15.13,150
VIZ18,2018-09-14 13:00,14,15.12,15.13,15.05,15.05,624
VIZ18,2018-09-14 13:30,14,15.06,15.1,15.05,15.07,746
VIZ18,2018-09-14 14:00,14,15.07,15.1,15.05,15.05,1118
VIZ18,2018-09-14 14:30,14,15.07,15.1,15,15.05,1277
VIZ18,2018-09-14 15:00,14,15.03,15.11,15,15.1,1773
VIZ18,2018-09-14 15:30,14,15.05,15.1,15.05,15.1,293
VIZ18,2018-09-16 17:00,17,15.07,15.1,15.07,15.1,18
VIZ18,2018-09-16 17:30,17,15.12,15.12,15.1,15.1,19
VIZ18,2018-09-16 18:00,17,15.12,15.12,15.1,15.1,17
VIZ18,2018-09-16 18:30,17,15.1,15.1,15.1,15.1,6
VIZ18,2018-09-16 19:00,17,15.11,15.13,15.1,15.12,20
VIZ18,2018-09-16 19:30,17,15.15,15.15,15.11,15.11,6
VIZ18,2018-09-16 20:00,17,15.15,15.15,15.11,15.11,2
VIZ18,2018-09-16 20:30,17,15.1,15.1,15.1,15.1,8
VIZ18,2018-09-16 21:00,17,15.13,15.13,15.13,15.13,2
VIZ18,2018-09-16 21:30,17,15.15,15.15,15.1,15.11,6
VIZ18,2018-09-16 22:30,17,15.11,15.11,15.11,15.11,1
VIZ18,2018-09-16 23:00,17,15.15,15.15,15.11,15.12,3
VIZ18,2018-09-16 23:30,17,15.15,15.15,15.15,15.15,1
VIZ18,2018-09-17 00:30,17,15.15,15.15,15.1,15.1,6
VIZ18,2018-09-17 01:00,17,15.15,15.15,15.15,15.15,6
VIZ18,2018-09-17 01:30,17,15.15,15.15,15.15,15.15,2
VIZ18,2018-09-17 02:00,17,15.15,15.18,15.15,15.15,40
VIZ18,2018-09-17 02:30,17,15.15,15.15,15.15,15.15,12
VIZ18,2018-09-17 03:00,17,15.15,15.15,15.12,15.12,63
VIZ18,2018-09-17 03:30,17,15.11,15.15,15.11,15.13,39
VIZ18,2018-09-17 04:00,17,15.12,15.21,15.12,15.21,119
VIZ18,2018-09-17 04:30,17,15.2,15.21,15.17,15.17,15
VIZ18,2018-09-17 05:30,17,15.2,15.2,15.16,15.16,5
VIZ18,2018-09-17 06:00,17,15.17,15.2,15.17,15.2,10
VIZ18,2018-09-17 06:30,17,15.2,15.2,15.2,15.2,1
VIZ18,2018-09-17 07:30,17,15.15,15.2,15.15,15.15,178
VIZ18,2018-09-17 08:00,17,15.15,15.16,15.1,15.1,144
VIZ18,2018-09-17 08:30,17,15.11,15.13,15.05,15.05,696
VIZ18,2018-09-17 09:00,17,15.07,15.15,15.05,15.1,684
VIZ18,2018-09-17 09:30,17,15.1,15.23,15.05,15.18,442
VIZ18,2018-09-17 10:00,17,15.17,15.17,15.1,15.12,338
VIZ18,2018-09-17 10:30,17,15.12,15.16,15.07,15.11,503
VIZ18,2018-09-17 11:00,17,15.12,15.12,15.05,15.12,422
VIZ18,2018-09-17 11:30,17,15.1,15.15,15.1,15.11,505
VIZ18,2018-09-17 12:00,17,15.11,15.22,15.1,15.15,562
VIZ18,2018-09-17 12:30,17,15.18,15.23,15.1,15.13,577
VIZ18,2018-09-17 13:00,17,15.13,15.16,15.1,15.1,678
VIZ18,2018-09-17 13:30,17,15.13,15.21,15.1,15.2,835
VIZ18,2018-09-17 14:00,17,15.17,15.3,15.15,15.26,1685
VIZ18,2018-09-17 14:30,17,15.27,15.38,15.25,15.3,1200
VIZ18,2018-09-17 15:00,17,15.3,15.43,15.2,15.36,2452
VIZ18,2018-09-17 15:30,17,15.35,15.4,15.3,15.4,349
VIZ18,2018-09-17 17:00,18,15.37,15.37,15.33,15.35,73
VIZ18,2018-09-17 17:30,18,15.37,15.55,15.36,15.55,319
VIZ18,2018-09-17 18:00,18,15.55,15.6,15.55,15.57,99
VIZ18,2018-09-17 18:30,18,15.58,15.6,15.57,15.6,64
VIZ18,2018-09-17 19:00,18,15.6,15.62,15.54,15.54,99
VIZ18,2018-09-17 19:30,18,15.55,15.55,15.53,15.53,15
VIZ18,2018-09-17 20:00,18,15.53,15.55,15.5,15.5,64
VIZ18,2018-09-17 20:30,18,15.51,15.51,15.46,15.46,70
VIZ18,2018-09-17 21:00,18,15.46,15.47,15.46,15.47,3
VIZ18,2018-09-17 21:30,18,15.5,15.5,15.45,15.45,24
VIZ18,2018-09-17 22:00,18,15.42,15.42,15.42,15.42,6
VIZ18,2018-09-17 22:30,18,15.41,15.42,15.4,15.4,45
VIZ18,2018-09-18 01:00,18,15.37,15.37,15.3,15.3,109
VIZ18,2018-09-18 01:30,18,15.3,15.31,15.3,15.31,3
VIZ18,2018-09-18 02:00,18,15.3,15.35,15.26,15.26,159
VIZ18,2018-09-18 02:30,18,15.27,15.3,15.25,15.28,50
VIZ18,2018-09-18 03:00,18,15.3,15.35,15.28,15.33,96
VIZ18,2018-09-18 03:30,18,15.33,15.35,15.3,15.3,44
VIZ18,2018-09-18 04:00,18,15.3,15.3,15.25,15.27,13
VIZ18,2018-09-18 04:30,18,15.27,15.3,15.25,15.27,12
VIZ18,2018-09-18 05:00,18,15.28,15.32,15.27,15.3,143
VIZ18,2018-09-18 05:30,18,15.31,15.35,15.3,15.3,30
VIZ18,2018-09-18 06:00,18,15.3,15.35,15.3,15.32,56
VIZ18,2018-09-18 06:30,18,15.35,15.35,15.26,15.26,155
VIZ18,2018-09-18 07:00,18,15.28,15.32,15.28,15.32,48
VIZ18,2018-09-18 07:30,18,15.3,15.3,15.21,15.3,386
VIZ18,2018-09-18 08:00,18,15.25,15.35,15.23,15.25,419
VIZ18,2018-09-18 08:30,18,15.25,15.26,15.15,15.16,1652
VIZ18,2018-09-18 09:00,18,15.16,15.22,15.15,15.17,1424
VIZ18,2018-09-18 09:30,18,15.17,15.22,15.15,15.15,632
VIZ18,2018-09-18 10:00,18,15.15,15.18,15.1,15.15,405
VIZ18,2018-09-18 10:30,18,15.15,15.2,15.13,15.15,242
VIZ18,2018-09-18 11:00,18,15.15,15.25,15.15,15.25,710
VIZ18,2018-09-18 11:30,18,15.25,15.35,15.22,15.27,980
VIZ18,2018-09-18 12:00,18,15.27,15.28,15.23,15.27,262
VIZ18,2018-09-18 12:30,18,15.27,15.35,15.26,15.28,635
VIZ18,2018-09-18 13:00,18,15.28,15.3,15.25,15.3,458
VIZ18,2018-09-18 13:30,18,15.25,15.42,15.25,15.41,3987
VIZ18,2018-09-18 14:00,18,15.42,15.45,15.39,15.41,2247
VIZ18,2018-09-18 14:30,18,15.41,15.45,15.35,15.45,1385
VIZ18,2018-09-18 15:00,18,15.42,15.47,15.35,15.35,2850
VIZ18,2018-09-18 15:30,18,15.37,15.4,15.35,15.35,335
VIZ18,2018-09-18 17:00,19,15.4,15.4,15.36,15.36,10
VIZ18,2018-09-18 17:30,19,15.35,15.37,15.35,15.37,77
VIZ18,2018-09-18 18:00,19,15.37,15.37,15.37,15.37,6
VIZ18,2018-09-18 19:00,19,15.38,15.42,15.38,15.42,44
VIZ18,2018-09-18 19:30,19,15.4,15.4,15.4,15.4,13
VIZ18,2018-09-18 20:00,19,15.43,15.45,15.4,15.4,7
VIZ18,2018-09-18 21:00,19,15.4,15.4,15.4,15.4,13
VIZ18,2018-09-18 21:30,19,15.4,15.4,15.4,15.4,22
VIZ18,2018-09-18 22:00,19,15.4,15.42,15.4,15.4,106
VIZ18,2018-09-18 22:30,19,15.4,15.42,15.4,15.42,21
VIZ18,2018-09-19 00:00,19,15.45,15.45,15.45,15.45,15
VIZ18,2018-09-19 00:30,19,15.41,15.41,15.41,15.41,7
VIZ18,2018-09-19 01:00,19,15.4,15.4,15.36,15.37,23
VIZ18,2018-09-19 01:30,19,15.36,15.36,15.35,15.35,16
VIZ18,2018-09-19 02:00,19,15.35,15.36,15.3,15.33,118
VIZ18,2018-09-19 02:30,19,15.3,15.37,15.3,15.35,73
VIZ18,2018-09-19 03:00,19,15.35,15.36,15.33,15.36,131
VIZ18,2018-09-19 03:30,19,15.38,15.4,15.38,15.4,108
VIZ18,2018-09-19 04:00,19,15.37,15.4,15.36,15.4,21
VIZ18,2018-09-19 04:30,19,15.35,15.4,15.35,15.36,29
VIZ18,2018-09-19 05:30,19,15.35,15.35,15.3,15.33,198
VIZ18,2018-09-19 06:00,19,15.35,15.4,15.35,15.4,230
VIZ18,2018-09-19 06:30,19,15.4,15.45,15.36,15.4,164
VIZ18,2018-09-19 07:00,19,15.39,15.4,15.33,15.33,185
VIZ18,2018-09-19 07:30,19,15.33,15.4,15.25,15.26,452
VIZ18,2018-09-19 08:00,19,15.26,15.3,15.22,15.25,719
VIZ18,2018-09-19 08:30,19,15.25,15.3,15.2,15.25,3232
VIZ18,2018-09-19 09:00,19,15.25,15.3,15.17,15.22,3245
VIZ18,2018-09-19 09:30,19,15.22,15.25,15.16,15.2,2004
VIZ18,2018-09-19 10:00,19,15.17,15.2,15.15,15.16,1035
VIZ18,2018-09-19 10:30,19,15.16,15.2,15.11,15.13,1168
VIZ18,2018-09-19 11:00,19,15.13,15.21,15.1,15.17,1307
VIZ18,2018-09-19 11:30,19,15.17,15.23,15.15,15.16,959
VIZ18,2018-09-19 12:00,19,15.17,15.2,15.15,15.2,635
VIZ18,2018-09-19 12:30,19,15.2,15.2,15.15,15.16,703
VIZ18,2018-09-19 13:00,19,15.16,15.2,15.15,15.18,718
VIZ18,2018-09-19 13:30,19,15.18,15.27,15.18,15.25,973
VIZ18,2018-09-19 14:00,19,15.25,15.28,15.2,15.23,1965
VIZ18,2018-09-19 14:30,19,15.2,15.3,15.2,15.27,629
VIZ18,2018-09-19 15:00,19,15.27,15.35,15.25,15.25,2384
VIZ18,2018-09-19 15:30,19,15.32,15.35,15.25,15.25,677
VIZ18,2018-09-19 17:00,20,15.32,15.33,15.31,15.33,205
VIZ18,2018-09-19 17:30,20,15.33,15.33,15.31,15.31,55
VIZ18,2018-09-19 18:00,20,15.3,15.3,15.3,15.3,1
VIZ18,2018-09-19 18:30,20,15.31,15.31,15.3,15.3,70
VIZ18,2018-09-19 19:00,20,15.31,15.35,15.31,15.33,60
VIZ18,2018-09-19 19:30,20,15.33,15.33,15.33,15.33,9
VIZ18,2018-09-19 20:00,20,15.33,15.35,15.31,15.31,18
VIZ18,2018-09-19 20:30,20,15.35,15.35,15.35,15.35,90
VIZ18,2018-09-19 21:00,20,15.33,15.33,15.33,15.33,2
VIZ18,2018-09-19 22:00,20,15.32,15.35,15.32,15.35,56
VIZ18,2018-09-19 22:30,20,15.35,15.36,15.35,15.36,7
VIZ18,2018-09-19 23:00,20,15.35,15.35,15.35,15.35,7
VIZ18,2018-09-20 00:30,20,15.35,15.35,15.35,15.35,5
VIZ18,2018-09-20 01:00,20,15.35,15.35,15.35,15.35,20
VIZ18,2018-09-20 01:30,20,15.33,15.35,15.33,15.35,53
VIZ18,2018-09-20 02:00,20,15.35,15.4,15.32,15.32,74
VIZ18,2018-09-20 02:30,20,15.32,15.37,15.32,15.35,109
VIZ18,2018-09-20 03:00,20,15.31,15.31,15.31,15.31,3
VIZ18,2018-09-20 03:30,20,15.35,15.35,15.35,15.35,31
VIZ18,2018-09-20 04:00,20,15.3,15.34,15.3,15.34,53
VIZ18,2018-09-20 04:30,20,15.31,15.33,15.3,15.33,35
VIZ18,2018-09-20 05:00,20,15.33,15.33,15.31,15.31,51
VIZ18,2018-09-20 05:30,20,15.3,15.3,15.3,15.3,1
VIZ18,2018-09-20 06:00,20,15.3,15.31,15.28,15.28,120
VIZ18,2018-09-20 06:30,20,15.28,15.3,15.22,15.23,329
VIZ18,2018-09-20 07:00,20,15.24,15.24,15.2,15.23,252
VIZ18,2018-09-20 07:30,20,15.24,15.25,15.2,15.25,322
VIZ18,2018-09-20 08:00,20,15.22,15.22,15.15,15.15,196
VIZ18,2018-09-20 08:30,20,15.2,15.21,15.1,15.15,2102
VIZ18,2018-09-20 09:00,20,15.18,15.25,15.15,15.21,1174
VIZ18,2018-09-20 09:30,20,15.21,15.25,15.17,15.23,834
VIZ18,2018-09-20 10:00,20,15.21,15.25,15.2,15.21,206
VIZ18,2018-09-20 10:30,20,15.22,15.27,15.17,15.26,2861
VIZ18,2018-09-20 11:00,20,15.26,15.32,15.25,15.28,2782
VIZ18,2018-09-20 11:30,20,15.28,15.28,15.21,15.21,597
VIZ18,2018-09-20 12:00,20,15.2,15.23,15.2,15.23,200
VIZ18,2018-09-20 12:30,20,15.23,15.25,15.2,15.2,478
VIZ18,2018-09-20 13:00,20,15.2,15.25,15.16,15.18,1466
VIZ18,2018-09-20 13:30,20,15.19,15.2,15.15,15.15,792
VIZ18,2018-09-20 14:00,20,15.16,15.25,15.15,15.21,1572
VIZ18,2018-09-20 14:30,20,15.21,15.3,15.2,15.25,1624
VIZ18,2018-09-20 15:00,20,15.25,15.3,15.15,15.18,2735
VIZ18,2018-09-20 15:30,20,15.17,15.2,15.15,15.15,340
VIZ18,2018-09-20 17:00,21,15.15,15.15,15.13,15.13,13
VIZ18,2018-09-20 17:30,21,15.15,15.17,15.12,15.15,73
VIZ18,2018-09-20 18:00,21,15.12,15.16,15.12,15.16,64
VIZ18,2018-09-20 19:30,21,15.15,15.15,15.15,15.15,2
VIZ18,2018-09-20 20:00,21,15.16,15.2,15.16,15.2,67
VIZ18,2018-09-20 20:30,21,15.2,15.2,15.2,15.2,59
VIZ18,2018-09-20 21:00,21,15.2,15.2,15.2,15.2,90
VIZ18,2018-09-20 21:30,21,15.21,15.21,15.21,15.21,1
VIZ18,2018-09-20 22:00,21,15.2,15.2,15.2,15.2,123
VIZ18,2018-09-20 23:30,21,15.2,15.2,15.2,15.2,27
VIZ18,2018-09-21 00:00,21,15.17,15.17,15.17,15.17,15
VIZ18,2018-09-21 00:30,21,15.2,15.2,15.2,15.2,19
VIZ18,2018-09-21 01:30,21,15.22,15.22,15.16,15.17,48
VIZ18,2018-09-21 02:00,21,15.15,15.2,15.15,15.15,20
VIZ18,2018-09-21 02:30,21,15.15,15.17,15.15,15.17,6
VIZ18,2018-09-21 03:00,21,15.16,15.16,15.16,15.16,1
VIZ18,2018-09-21 04:00,21,15.2,15.21,15.2,15.2,216
VIZ18,2018-09-21 04:30,21,15.2,15.22,15.17,15.2,82
VIZ18,2018-09-21 05:00,21,15.18,15.2,15.18,15.2,4
VIZ18,2018-09-21 05:30,21,15.2,15.25,15.2,15.22,20
VIZ18,2018-09-21 06:00,21,15.21,15.25,15.21,15.22,39
VIZ18,2018-09-21 06:30,21,15.22,15.25,15.2,15.2,55
VIZ18,2018-09-21 07:00,21,15.2,15.22,15.17,15.2,80
VIZ18,2018-09-21 07:30,21,15.2,15.22,15.16,15.22,270
VIZ18,2018-09-21 08:00,21,15.21,15.22,15.15,15.18,646
VIZ18,2018-09-21 08:30,21,15.2,15.22,15.15,15.18,1983
VIZ18,2018-09-21 09:00,21,15.18,15.18,15.06,15.12,5119
VIZ18,2018-09-21 09:30,21,15.12,15.2,15.1,15.15,4104
VIZ18,2018-09-21 10:00,21,15.15,15.2,15.11,15.11,740
VIZ18,2018-09-21 10:30,21,15.12,15.15,15.08,15.13,629
VIZ18,2018-09-21 11:00,21,15.12,15.17,15.1,15.15,988
VIZ18,2018-09-21 11:30,21,15.15,15.17,15.07,15.08,1912
VIZ18,2018-09-21 12:00,21,15.1,15.15,15.08,15.11,653
VIZ18,2018-09-21 12:30,21,15.11,15.2,15.1,15.14,1035
VIZ18,2018-09-21 13:00,21,15.14,15.2,15.13,15.17,310
VIZ18,2018-09-21 13:30,21,15.17,15.25,15.17,15.22,765
VIZ18,2018-09-21 14:00,21,15.23,15.3,15.17,15.27,1142
VIZ18,2018-09-21 14:30,21,15.27,15.3,15.16,15.25,2777
VIZ18,2018-09-21 15:00,21,15.25,15.36,15.2,15.33,1642
VIZ18,2018-09-21 15:30,21,15.32,15.4,15.3,15.4,456
VIZ18,2018-09-23 17:00,24,15.4,15.45,15.37,15.37,79
VIZ18,2018-09-23 17:30,24,15.4,15.45,15.4,15.45,17
VIZ18,2018-09-23 18:00,24,15.46,15.46,15.46,15.46,44
VIZ18,2018-09-23 18:30,24,15.46,15.46,15.46,15.46,12
VIZ18,2018-09-23 19:30,24,15.46,15.46,15.46,15.46,1
VIZ18,2018-09-23 20:00,24,15.48,15.53,15.48,15.5,139
VIZ18,2018-09-23 20:30,24,15.48,15.48,15.45,15.45,9
VIZ18,2018-09-23 21:00,24,15.45,15.45,15.44,15.44,40
VIZ18,2018-09-23 22:30,24,15.41,15.43,15.41,15.43,3
VIZ18,2018-09-23 23:00,24,15.42,15.42,15.42,15.42,1
VIZ18,2018-09-24 01:00,24,15.44,15.49,15.43,15.46,67
VIZ18,2018-09-24 01:30,24,15.46,15.46,15.45,15.46,8
VIZ18,2018-09-24 02:00,24,15.46,15.46,15.42,15.42,87
VIZ18,2018-09-24 02:30,24,15.44,15.51,15.44,15.49,251
VIZ18,2018-09-24 03:00,24,15.47,15.47,15.4,15.4,17
VIZ18,2018-09-24 03:30,24,15.42,15.42,15.4,15.4,11
VIZ18,2018-09-24 04:00,24,15.4,15.4,15.4,15.4,1
VIZ18,2018-09-24 04:30,24,15.4,15.4,15.38,15.4,174
VIZ18,2018-09-24 05:00,24,15.37,15.4,15.35,15.35,11
VIZ18,2018-09-24 05:30,24,15.37,15.38,15.35,15.38,3
VIZ18,2018-09-24 06:00,24,15.35,15.35,15.33,15.35,56
VIZ18,2018-09-24 06:30,24,15.35,15.35,15.3,15.3,28
VIZ18,2018-09-24 07:00,24,15.33,15.37,15.33,15.37,23
VIZ18,2018-09-24 07:30,24,15.35,15.38,15.33,15.37,61
VIZ18,2018-09-24 08:00,24,15.37,15.4,15.35,15.35,35
VIZ18,2018-09-24 08:30,24,15.37,15.47,15.31,15.35,1356
VIZ18,2018-09-24 09:00,24,15.35,15.4,15.32,15.4,846
VIZ18,2018-09-24 09:30,24,15.4,15.52,15.35,15.46,1465
VIZ18,2018-09-24 10:00,24,15.45,15.48,15.31,15.37,1531
VIZ18,2018-09-24 10:30,24,15.35,15.37,15.3,15.32,535
VIZ18,2018-09-24 11:00,24,15.32,15.4,15.31,15.39,178
VIZ18,2018-09-24 11:30,24,15.37,15.4,15.31,15.37,913
VIZ18,2018-09-24 12:00,24,15.35,15.37,15.31,15.32,798
VIZ18,2018-09-24 12:30,24,15.32,15.34,15.3,15.32,423
VIZ18,2018-09-24 13:00,24,15.32,15.32,15.21,15.24,911
VIZ18,2018-09-24 13:30,24,15.21,15.24,15.2,15.22,279
VIZ18,2018-09-24 14:00,24,15.2,15.22,15.16,15.2,911
VIZ18,2018-09-24 14:30,24,15.2,15.21,15.15,15.2,677
VIZ18,2018-09-24 15:00,24,15.2,15.2,15.15,15.2,877
VIZ18,2018-09-24 15:30,24,15.17,15.2,15.1,15.1,369
VIZ18,2018-09-24 17:00,25,15.15,15.15,15.13,15.15,115
VIZ18,2018-09-24 18:00,25,15.15,15.15,15.15,15.15,6
VIZ18,2018-09-24 18:30,25,15.15,15.15,15.15,15.15,13
VIZ18,2018-09-24 19:00,25,15.15,15.18,15.15,15.16,84
VIZ18,2018-09-24 19:30,25,15.15,15.16,15.15,15.15,67
VIZ18,2018-09-24 20:30,25,15.15,15.15,15.15,15.15,9
VIZ18,2018-09-24 22:00,25,15.15,15.15,15.15,15.15,2
VIZ18,2018-09-24 22:30,25,15.15,15.15,15.15,15.15,2
VIZ18,2018-09-24 23:30,25,15.17,15.17,15.17,15.17,1
VIZ18,2018-09-25 01:00,25,15.16,15.16,15.15,15.15,6
VIZ18,2018-09-25 02:00,25,15.17,15.2,15.15,15.17,161
VIZ18,2018-09-25 02:30,25,15.2,15.2,15.15,15.17,120
VIZ18,2018-09-25 03:00,25,15.2,15.2,15.2,15.2,1
VIZ18,2018-09-25 03:30,25,15.16,15.16,15.15,15.16,19
VIZ18,2018-09-25 04:00,25,15.15,15.15,15.11,15.12,65
VIZ18,2018-09-25 04:30,25,15.15,15.15,15.1,15.1,6
VIZ18,2018-09-25 05:00,25,15.1,15.15,15.1,15.12,4
VIZ18,2018-09-25 05:30,25,15.1,15.1,15.08,15.1,162
VIZ18,2018-09-25 06:00,25,15.1,15.1,15.05,15.1,25
VIZ18,2018-09-25 06:30,25,15.1,15.1,15.1,15.1,26
VIZ18,2018-09-25 07:00,25,15.1,15.1,15.05,15.05,11
VIZ18,2018-09-25 07:30,25,15.08,15.1,15.05,15.1,237
VIZ18,2018-09-25 08:00,25,15.05,15.1,15.05,15.1,49
VIZ18,2018-09-25 08:30,25,15.05,15.12,15.05,15.05,823
VIZ18,2018-09-25 09:00,25,15.08,15.15,15.07,15.1,624
VIZ18,2018-09-25 09:30,25,15.12,15.2,15.07,15.15,350
VIZ18,2018-09-25 10:00,25,15.18,15.22,15,15.01,1373
VIZ18,2018-09-25 10:30,25,15.01,15.05,15,15.02,417
VIZ18,2018-09-25 11:00,25,15.02,15.05,15,15.02,316
VIZ18,2018-09-25 11:30,25,15.02,15.1,15.02,15.07,359
VIZ18,2018-09-25 12:00,25,15.1,15.15,15.1,15.12,293
VIZ18,2018-09-25 12:30,25,15.14,15.25,15.12,15.2,608
VIZ18,2018-09-25 13:00,25,15.21,15.21,15.15,15.17,339
VIZ18,2018-09-25 13:30,25,15.17,15.31,15.17,15.29,1459
VIZ18,2018-09-25 14:00,25,15.28,15.28,15.25,15.25,403
VIZ18,2018-09-25 14:30,25,15.26,15.35,15.25,15.33,1142
VIZ18,2018-09-25 15:00,25,15.31,15.36,15.22,15.22,1187
VIZ18,2018-09-25 15:30,25,15.24,15.24,15.2,15.2,130
VIZ18,2018-09-25 17:00,26,15.2,15.21,15.16,15.19,81
VIZ18,2018-09-25 17:30,26,15.18,15.19,15.18,15.19,2
VIZ18,2018-09-25 19:00,26,15.2,15.2,15.17,15.17,54
VIZ18,2018-09-25 19:30,26,15.2,15.2,15.2,15.2,13
VIZ18,2018-09-25 20:00,26,15.2,15.2,15.2,15.2,28
VIZ18,2018-09-25 20:30,26,15.17,15.17,15.17,15.17,6
VIZ18,2018-09-25 21:00,26,15.17,15.17,15.17,15.17,14
VIZ18,2018-09-25 22:00,26,15.18,15.18,15.17,15.17,12
VIZ18,2018-09-25 22:30,26,15.17,15.17,15.17,15.17,1
VIZ18,2018-09-26 00:00,26,15.18,15.18,15.15,15.15,54
VIZ18,2018-09-26 01:00,26,15.15,15.15,15.15,15.15,52
VIZ18,2018-09-26 02:00,26,15.15,15.2,15.15,15.17,28
VIZ18,2018-09-26 02:30,26,15.17,15.17,15.15,15.15,18
VIZ18,2018-09-26 03:00,26,15.12,15.15,15.1,15.15,28
VIZ18,2018-09-26 03:30,26,15.15,15.17,15.15,15.17,20
VIZ18,2018-09-26 04:00,26,15.15,15.15,15.15,15.15,2
VIZ18,2018-09-26 04:30,26,15.15,15.15,15.15,15.15,4
VIZ18,2018-09-26 05:00,26,15.15,15.15,15.15,15.15,6
VIZ18,2018-09-26 05:30,26,15.13,15.15,15.11,15.12,43
VIZ18,2018-09-26 06:00,26,15.15,15.15,15.12,15.12,12
VIZ18,2018-09-26 06:30,26,15.2,15.2,15.15,15.17,14
VIZ18,2018-09-26 07:00,26,15.2,15.21,15.17,15.17,38
VIZ18,2018-09-26 07:30,26,15.2,15.2,15.2,15.2,3
VIZ18,2018-09-26 08:00,26,15.18,15.2,15.17,15.2,249
VIZ18,2018-09-26 08:30,26,15.15,15.17,15.1,15.13,419
VIZ18,2018-09-26 09:00,26,15.13,15.17,15.1,15.15,1279
VIZ18,2018-09-26 09:30,26,15.16,15.19,15.12,15.17,680
VIZ18,2018-09-26 10:00,26,15.17,15.22,15.15,15.17,554
VIZ18,2018-09-26 10:30,26,15.17,15.3,15.17,15.25,397
VIZ18,2018-09-26 11:00,26,15.21,15.26,15.2,15.23,265
VIZ18,2018-09-26 11:30,26,15.25,15.25,15.21,15.22,129
VIZ18,2018-09-26 12:00,26,15.22,15.25,15.21,15.23,52
VIZ18,2018-09-26 12:30,26,15.23,15.25,15.15,15.18,815
VIZ18,2018-09-26 13:00,26,15.15,15.2,15.1,15.16,1069
VIZ18,2018-09-26 13:30,26,15.17,15.27,15.16,15.25,1112
VIZ18,2018-09-26 14:00,26,15.25,15.32,15.16,15.22,847
VIZ18,2018-09-26 14:30,26,15.21,15.55,15.21,15.48,2940
VIZ18,2018-09-26 15:00,26,15.48,15.57,15.42,15.45,1391
VIZ18,2018-09-26 15:30,26,15.45,15.5,15.45,15.45,93
VIZ18,2018-09-26 17:00,27,15.45,15.48,15.45,15.47,81
VIZ18,2018-09-26 17:30,27,15.45,15.45,15.44,15.44,19
VIZ18,2018-09-26 18:30,27,15.43,15.43,15.43,15.43,1
VIZ18,2018-09-26 19:00,27,15.42,15.42,15.4,15.41,5
VIZ18,2018-09-26 20:00,27,15.41,15.42,15.4,15.4,18
VIZ18,2018-09-26 21:00,27,15.41,15.41,15.41,15.41,7
VIZ18,2018-09-26 21:30,27,15.4,15.4,15.37,15.37,16
VIZ18,2018-09-26 22:00,27,15.4,15.41,15.4,15.41,8
VIZ18,2018-09-26 22:30,27,15.41,15.46,15.41,15.45,58
VIZ18,2018-09-26 23:30,27,15.44,15.44,15.41,15.41,12
VIZ18,2018-09-27 00:30,27,15.44,15.46,15.44,15.46,38
VIZ18,2018-09-27 01:00,27,15.47,15.47,15.41,15.41,8
VIZ18,2018-09-27 01:30,27,15.4,15.43,15.4,15.41,10
VIZ18,2018-09-27 02:00,27,15.41,15.46,15.35,15.45,324
VIZ18,2018-09-27 02:30,27,15.47,15.48,15.47,15.48,2
VIZ18,2018-09-27 03:00,27,15.48,15.48,15.41,15.45,47
VIZ18,2018-09-27 03:30,27,15.4,15.45,15.4,15.45,5
VIZ18,2018-09-27 04:00,27,15.42,15.42,15.4,15.4,20
VIZ18,2018-09-27 04:30,27,15.4,15.41,15.4,15.41,2
VIZ18,2018-09-27 05:30,27,15.36,15.36,15.3,15.35,53
VIZ18,2018-09-27 06:00,27,15.35,15.4,15.35,15.37,15
VIZ18,2018-09-27 06:30,27,15.36,15.4,15.36,15.36,34
VIZ18,2018-09-27 07:00,27,15.36,15.36,15.31,15.35,231
VIZ18,2018-09-27 07:30,27,15.36,15.37,15.3,15.35,222
VIZ18,2018-09-27 08:00,27,15.32,15.35,15.3,15.31,44
VIZ18,2018-09-27 08:30,27,15.3,15.35,15.2,15.2,570
VIZ18,2018-09-27 09:00,27,15.21,15.22,15.15,15.15,632
VIZ18,2018-09-27 09:30,27,15.15,15.2,15.12,15.16,650
VIZ18,2018-09-27 10:00,27,15.15,15.2,15.12,15.15,788
VIZ18,2018-09-27 10:30,27,15.17,15.2,15.12,15.12,356
VIZ18,2018-09-27 11:00,27,15.12,15.17,15.1,15.12,743
VIZ18,2018-09-27 11:30,27,15.1,15.2,15.1,15.17,717
VIZ18,2018-09-27 12:00,27,15.16,15.23,15.16,15.22,235
VIZ18,2018-09-27 12:30,27,15.21,15.25,15.17,15.21,367
VIZ18,2018-09-27 13:00,27,15.22,15.25,15.16,15.16,882
VIZ18,2018-09-27 13:30,27,15.15,15.22,15.15,15.2,760
VIZ18,2018-09-27 14:00,27,15.2,15.25,15.17,15.25,1075
VIZ18,2018-09-27 14:30,27,15.25,15.3,15.2,15.22,1041
VIZ18,2018-09-27 15:00,27,15.22,15.35,15.22,15.3,1306
VIZ18,2018-09-27 15:30,27,15.3,15.3,15.25,15.25,103
VIZ18,2018-09-27 17:30,28,15.27,15.27,15.27,15.27,2
VIZ18,2018-09-27 20:30,28,15.28,15.28,15.25,15.27,5
VIZ18,2018-09-27 21:00,28,15.27,15.27,15.27,15.27,5
VIZ18,2018-09-27 21:30,28,15.27,15.27,15.27,15.27,5
VIZ18,2018-09-27 22:30,28,15.27,15.27,15.27,15.27,1
VIZ18,2018-09-28 01:00,28,15.3,15.31,15.3,15.31,4
VIZ18,2018-09-28 01:30,28,15.31,15.35,15.31,15.35,9
VIZ18,2018-09-28 02:00,28,15.35,15.4,15.35,15.35,80
VIZ18,2018-09-28 02:30,28,15.4,15.4,15.35,15.35,5
VIZ18,2018-09-28 03:00,28,15.35,15.35,15.35,15.35,6
VIZ18,2018-09-28 03:30,28,15.3,15.35,15.3,15.35,29
VIZ18,2018-09-28 04:00,28,15.3,15.35,15.3,15.31,9
VIZ18,2018-09-28 04:30,28,15.35,15.4,15.33,15.4,80
VIZ18,2018-09-28 05:00,28,15.4,15.46,15.39,15.45,100
VIZ18,2018-09-28 05:30,28,15.45,15.46,15.4,15.4,176
VIZ18,2018-09-28 06:00,28,15.45,15.45,15.4,15.43,75
VIZ18,2018-09-28 06:30,28,15.45,15.55,15.45,15.48,165
VIZ18,2018-09-28 07:00,28,15.5,15.5,15.4,15.46,300
VIZ18,2018-09-28 07:30,28,15.45,15.45,15.31,15.32,373
VIZ18,2018-09-28 08:00,28,15.32,15.4,15.32,15.4,269
VIZ18,2018-09-28 08:30,28,15.37,15.45,15.32,15.35,1048
VIZ18,2018-09-28 09:00,28,15.4,15.4,15.25,15.27,835
VIZ18,2018-09-28 09:30,28,15.3,15.3,15.2,15.25,227
VIZ18,2018-09-28 10:00,28,15.21,15.3,15.21,15.25,342
VIZ18,2018-09-28 10:30,28,15.3,15.35,15.22,15.32,360
VIZ18,2018-09-28 11:00,28,15.32,15.35,15.26,15.35,223
VIZ18,2018-09-28 11:30,28,15.35,15.35,15.25,15.32,382
VIZ18,2018-09-28 12:00,28,15.35,15.35,15.27,15.3,205
VIZ18,2018-09-28 12:30,28,15.27,15.3,15.21,15.3,319
VIZ18,2018-09-28 13:00,28,15.3,15.4,15.3,15.35,572
VIZ18,2018-09-28 13:30,28,15.3,15.4,15.3,15.4,165
VIZ18,2018-09-28 14:00,28,15.37,15.4,15.26,15.26,751
VIZ18,2018-09-28 14:30,28,15.26,15.35,15.22,15.25,1565
VIZ18,2018-09-28 15:00,28,15.22,15.25,15.15,15.22,1510
VIZ18,2018-09-28 15:30,28,15.22,15.25,15.2,15.22,170
VIZ18,2018-09-30 17:00,1,15.2,15.2,15.17,15.2,69
VIZ18,2018-09-30 17:30,1,15.2,15.2,15.16,15.16,52
VIZ18,2018-09-30 18:00,1,15.16,15.17,15.11,15.11,31
VIZ18,2018-09-30 18:30,1,15.15,15.15,15.15,15.15,1
VIZ18,2018-09-30 19:00,1,15.11,15.15,15.11,15.13,17
VIZ18,2018-09-30 19:30,1,15.12,15.12,15.07,15.09,52
VIZ18,2018-09-30 20:00,1,15.1,15.1,15.1,15.1,3
VIZ18,2018-09-30 20:30,1,15.1,15.1,15.1,15.1,4
VIZ18,2018-09-30 21:00,1,15.08,15.11,15.05,15.07,196
VIZ18,2018-09-30 21:30,1,15.05,15.06,15.05,15.06,14
VIZ18,2018-09-30 23:30,1,15.05,15.05,15.05,15.05,10
VIZ18,2018-10-01 00:30,1,15.02,15.03,14.98,15.01,146
VIZ18,2018-10-01 01:00,1,15.01,15.05,15,15.01,15
VIZ18,2018-10-01 01:30,1,15.05,15.05,15.05,15.05,2
VIZ18,2018-10-01 02:00,1,15.05,15.05,14.97,14.97,56
VIZ18,2018-10-01 02:30,1,15,15,14.95,14.95,104
VIZ18,2018-10-01 03:00,1,14.95,14.95,14.92,14.92,74
VIZ18,2018-10-01 03:30,1,14.92,14.97,14.92,14.97,103
VIZ18,2018-10-01 04:00,1,14.97,14.98,14.95,14.95,54
VIZ18,2018-10-01 04:30,1,14.95,14.97,14.95,14.97,139
VIZ18,2018-10-01 05:00,1,14.97,14.97,14.95,14.95,27
VIZ18,2018-10-01 05:30,1,14.97,14.97,14.97,14.97,1
VIZ18,2018-10-01 06:00,1,15,15,15,15,1
VIZ18,2018-10-01 06:30,1,14.98,15,14.95,14.95,14
VIZ18,2018-10-01 07:00,1,14.98,14.98,14.97,14.97,2
VIZ18,2018-10-01 07:30,1,14.97,15,14.97,15,348
VIZ18,2018-10-01 08:00,1,14.96,14.97,14.96,14.97,18
VIZ18,2018-10-01 08:30,1,15,15,14.91,14.92,1406
VIZ18,2018-10-01 09:00,1,14.92,14.97,14.9,14.93,1447
VIZ18,2018-10-01 09:30,1,14.92,15,14.9,14.98,734
VIZ18,2018-10-01 10:00,1,14.95,15,14.9,14.95,1077
VIZ18,2018-10-01 10:30,1,14.95,14.95,14.9,14.92,626
VIZ18,2018-10-01 11:00,1,14.95,15.05,14.92,14.97,757
VIZ18,2018-10-01 11:30,1,14.97,15,14.92,14.92,828
VIZ18,2018-10-01 12:00,1,14.95,15,14.91,15,443
VIZ18,2018-10-01 12:30,1,14.97,15,14.9,14.95,573
VIZ18,2018-10-01 13:00,1,14.93,15,14.92,14.97,416
VIZ18,2018-10-01 13:30,1,15,15,14.95,15,1029
VIZ18,2018-10-01 14:00,1,14.97,15.15,14.95,15.15,778
VIZ18,2018-10-01 14:30,1,15.13,15.25,15.07,15.1,2516
VIZ18,2018-10-01 15:00,1,15.1,15.2,15.09,15.15,2412
VIZ18,2018-10-01 15:30,1,15.11,15.15,15.08,15.15,380
VIZ18,2018-10-01 17:00,2,15.1,15.11,15.07,15.1,115
VIZ18,2018-10-01 17:30,2,15.1,15.1,15.1,15.1,22
VIZ18,2018-10-01 18:30,2,15.1,15.1,15.1,15.1,5
VIZ18,2018-10-01 20:00,2,15.13,15.15,15.1,15.1,27
VIZ18,2018-10-01 20:30,2,15.15,15.15,15.15,15.15,79
VIZ18,2018-10-01 21:00,2,15.15,15.15,15.15,15.15,7
VIZ18,2018-10-01 21:30,2,15.15,15.15,15.12,15.14,10
VIZ18,2018-10-01 22:30,2,15.15,15.15,15.15,15.15,14
VIZ18,2018-10-01 23:00,2,15.13,15.16,15.13,15.16,99
VIZ18,2018-10-01 23:30,2,15.15,15.15,15.15,15.15,7
VIZ18,2018-10-02 00:00,2,15.14,15.16,15.14,15.16,20
VIZ18,2018-10-02 00:30,2,15.16,15.16,15.16,15.16,1
VIZ18,2018-10-02 01:00,2,15.17,15.2,15.16,15.18,158
VIZ18,2018-10-02 01:30,2,15.18,15.18,15.18,15.18,119
VIZ18,2018-10-02 02:00,2,15.2,15.21,15.15,15.21,147
VIZ18,2018-10-02 02:30,2,15.2,15.23,15.19,15.2,69
VIZ18,2018-10-02 03:00,2,15.2,15.25,15.2,15.2,3
VIZ18,2018-10-02 03:30,2,15.25,15.25,15.23,15.25,100
VIZ18,2018-10-02 04:00,2,15.25,15.3,15.24,15.25,109
VIZ18,2018-10-02 04:30,2,15.25,15.25,15.25,15.25,25
VIZ18,2018-10-02 05:00,2,15.23,15.25,15.2,15.25,55
VIZ18,2018-10-02 05:30,2,15.25,15.3,15.21,15.21,222
VIZ18,2018-10-02 06:00,2,15.21,15.23,15.15,15.18,230
VIZ18,2018-10-02 06:30,2,15.18,15.22,15.15,15.18,72
VIZ18,2018-10-02 07:00,2,15.18,15.18,15.11,15.12,96
VIZ18,2018-10-02 07:30,2,15.12,15.16,15.11,15.11,148
VIZ18,2018-10-02 08:00,2,15.12,15.17,15.1,15.13,176
VIZ18,2018-10-02 08:30,2,15.1,15.15,15.05,15.11,1126
VIZ18,2018-10-02 09:00,2,15.15,15.15,15.07,15.1,1700
VIZ18,2018-10-02 09:30,2,15.1,15.15,15,15.05,1632
VIZ18,2018-10-02 10:00,2,15.05,15.07,15,15.06,904
VIZ18,2018-10-02 10:30,2,15.05,15.07,14.96,14.98,641
VIZ18,2018-10-02 11:00,2,14.97,15.05,14.95,15.02,210
VIZ18,2018-10-02 11:30,2,15.03,15.07,14.96,15.05,323
VIZ18,2018-10-02 12:00,2,15.05,15.07,15,15.02,794
VIZ18,2018-10-02 12:30,2,15.03,15.07,15,15.07,557
VIZ18,2018-10-02 13:00,2,15.07,15.07,15,15,1710
VIZ18,2018-10-02 13:30,2,15.05,15.12,15,15.12,1005
VIZ18,2018-10-02 14:00,2,15.12,15.25,15.12,15.22,1037
VIZ18,2018-10-02 14:30,2,15.25,15.25,15.1,15.17,1035
VIZ18,2018-10-02 15:00,2,15.15,15.25,15.15,15.22,1231
VIZ18,2018-10-02 15:30,2,15.2,15.22,15.15,15.15,282
VIZ18,2018-10-02 17:00,3,15.2,15.2,15.16,15.17,3
VIZ18,2018-10-02 17:30,3,15.16,15.16,15.16,15.16,12
VIZ18,2018-10-02 19:00,3,15.17,15.21,15.17,15.2,133
VIZ18,2018-10-02 19:30,3,15.21,15.21,15.2,15.2,8
VIZ18,2018-10-02 20:00,3,15.17,15.2,15.17,15.2,7
VIZ18,2018-10-02 20:30,3,15.16,15.16,15.11,15.12,111
VIZ18,2018-10-02 21:00,3,15.12,15.12,15.07,15.1,260
VIZ18,2018-10-02 21:30,3,15.07,15.08,15.05,15.06,56
VIZ18,2018-10-02 22:30,3,15.1,15.1,15.1,15.1,3
VIZ18,2018-10-02 23:00,3,15.1,15.1,15.1,15.1,1
VIZ18,2018-10-02 23:30,3,15.12,15.12,15.07,15.1,36
VIZ18,2018-10-03 00:00,3,15.1,15.1,15.07,15.07,3
VIZ18,2018-10-03 00:30,3,15.1,15.11,15.1,15.11,67
VIZ18,2018-10-03 01:00,3,15.12,15.15,15.07,15.07,30
VIZ18,2018-10-03 01:30,3,15.07,15.07,15.02,15.05,200
VIZ18,2018-10-03 02:00,3,15.05,15.07,15.02,15.07,41
VIZ18,2018-10-03 02:30,3,15.05,15.05,15,15.02,93
VIZ18,2018-10-03 03:00,3,15.02,15.02,15,15.02,37
VIZ18,2018-10-03 03:30,3,15,15,15,15,7
VIZ18,2018-10-03 04:00,3,15.05,15.1,15.05,15.06,149
VIZ18,2018-10-03 04:30,3,15.05,15.07,15.02,15.07,327
VIZ18,2018-10-03 05:00,3,15.02,15.05,15.02,15.02,24
VIZ18,2018-10-03 05:30,3,15.02,15.05,15.02,15.05,46
VIZ18,2018-10-03 06:00,3,15.05,15.05,14.98,15,98
VIZ18,2018-10-03 06:30,3,15.01,15.01,14.95,15,35
VIZ18,2018-10-03 07:00,3,15.05,15.05,14.95,15,54
VIZ18,2018-10-03 07:30,3,15.05,15.05,14.97,15,19
VIZ18,2018-10-03 08:00,3,14.98,15.05,14.95,15,307
VIZ18,2018-10-03 08:30,3,15,15.05,14.95,15.01,979
VIZ18,2018-10-03 09:00,3,15,15.05,14.96,15,864
VIZ18,2018-10-03 09:30,3,15.03,15.07,15,15.06,708
VIZ18,2018-10-03 10:00,3,15.08,15.1,15.02,15.03,585
VIZ18,2018-10-03 10:30,3,15.03,15.1,15,15.05,474
VIZ18,2018-10-03 11:00,3,15.05,15.05,15,15.05,179
VIZ18,2018-10-03 11:30,3,15,15.1,15,15.1,226
VIZ18,2018-10-03 12:00,3,15.06,15.1,15,15.03,338
VIZ18,2018-10-03 12:30,3,15.02,15.1,15.02,15.07,358
VIZ18,2018-10-03 13:00,3,15.1,15.1,15.05,15.1,267
VIZ18,2018-10-03 13:30,3,15.07,15.2,15.06,15.16,1917
VIZ18,2018-10-03 14:00,3,15.2,15.25,15.11,15.2,1054
VIZ18,2018-10-03 14:30,3,15.17,15.2,15.05,15.1,896
VIZ18,2018-10-03 15:00,3,15.1,15.1,15.03,15.1,655
VIZ18,2018-10-03 15:30,3,15.05,15.2,15.05,15.2,417
VIZ18,2018-10-03 17:00,4,15.2,15.2,15.18,15.2,58
VIZ18,2018-10-03 17:30,4,15.21,15.21,15.17,15.17,45
VIZ18,2018-10-03 18:30,4,15.16,15.16,15.16,15.16,1
VIZ18,2018-10-03 19:00,4,15.2,15.22,15.2,15.22,48
VIZ18,2018-10-03 20:00,4,15.2,15.22,15.2,15.22,18
VIZ18,2018-10-03 20:30,4,15.22,15.3,15.22,15.26,40
VIZ18,2018-10-03 21:00,4,15.3,15.3,15.27,15.3,23
VIZ18,2018-10-03 21:30,4,15.27,15.27,15.27,15.27,1
VIZ18,2018-10-03 22:00,4,15.27,15.27,15.27,15.27,5
VIZ18,2018-10-03 22:30,4,15.3,15.31,15.3,15.31,41
VIZ18,2018-10-03 23:00,4,15.31,15.35,15.31,15.31,12
VIZ18,2018-10-03 23:30,4,15.3,15.3,15.26,15.3,12
VIZ18,2018-10-04 00:00,4,15.3,15.3,15.29,15.29,4
VIZ18,2018-10-04 00:30,4,15.31,15.35,15.31,15.35,63
VIZ18,2018-10-04 01:00,4,15.36,15.38,15.35,15.36,38
VIZ18,2018-10-04 01:30,4,15.38,15.4,15.35,15.35,88
VIZ18,2018-10-04 02:00,4,15.3,15.43,15.3,15.42,86
VIZ18,2018-10-04 02:30,4,15.42,15.42,15.36,15.36,64
VIZ18,2018-10-04 03:00,4,15.31,15.42,15.31,15.4,138
VIZ18,2018-10-04 03:30,4,15.42,15.42,15.35,15.35,168
VIZ18,2018-10-04 04:00,4,15.4,15.42,15.35,15.4,25
VIZ18,2018-10-04 04:30,4,15.35,15.35,15.35,15.35,8
VIZ18,2018-10-04 05:00,4,15.35,15.35,15.32,15.32,9
VIZ18,2018-10-04 05:30,4,15.3,15.31,15.26,15.28,37
VIZ18,2018-10-04 06:00,4,15.3,15.3,15.25,15.25,3
VIZ18,2018-10-04 06:30,4,15.26,15.32,15.25,15.27,104
VIZ18,2018-10-04 07:00,4,15.3,15.35,15.3,15.35,232
VIZ18,2018-10-04 07:30,4,15.35,15.35,15.28,15.3,292
VIZ18,2018-10-04 08:00,4,15.27,15.3,15.25,15.3,77
VIZ18,2018-10-04 08:30,4,15.25,15.35,15.25,15.3,1745
VIZ18,2018-10-04 09:00,4,15.28,15.5,15.28,15.37,3514
VIZ18,2018-10-04 09:30,4,15.4,15.45,15.25,15.36,2422
VIZ18,2018-10-04 10:00,4,15.38,15.45,15.3,15.45,863
VIZ18,2018-10-04 10:30,4,15.45,15.6,15.43,15.55,1622
VIZ18,2018-10-04 11:00,4,15.56,15.8,15.56,15.64,3233
VIZ18,2018-10-04 11:30,4,15.65,15.7,15.51,15.65,2008
VIZ18,2018-10-04 12:00,4,15.67,15.87,15.65,15.73,3591
VIZ18,2018-10-04 12:30,4,15.75,15.9,15.7,15.85,2377
VIZ18,2018-10-04 13:00,4,15.86,15.95,15.8,15.8,1990
VIZ18,2018-10-04 13:30,4,15.85,15.87,15.53,15.57,2018
VIZ18,2018-10-04 14:00,4,15.6,15.65,15.5,15.62,1874
VIZ18,2018-10-04 14:30,4,15.62,15.72,15.55,15.55,2443
VIZ18,2018-10-04 15:00,4,15.6,15.6,15.4,15.45,3750
VIZ18,2018-10-04 15:30,4,15.41,15.45,15.35,15.4,428
VIZ18,2018-10-04 17:00,5,15.38,15.38,15.35,15.35,128
VIZ18,2018-10-04 17:30,5,15.34,15.35,15.33,15.35,42
VIZ18,2018-10-04 18:00,5,15.35,15.35,15.33,15.34,14
VIZ18,2018-10-04 18:30,5,15.33,15.37,15.32,15.37,187
VIZ18,2018-10-04 19:00,5,15.35,15.38,15.27,15.32,311
VIZ18,2018-10-04 19:30,5,15.3,15.3,15.25,15.25,116
VIZ18,2018-10-04 20:00,5,15.3,15.35,15.26,15.32,333
VIZ18,2018-10-04 20:30,5,15.33,15.35,15.3,15.35,415
VIZ18,2018-10-04 21:00,5,15.4,15.45,15.38,15.42,182
VIZ18,2018-10-04 21:30,5,15.42,15.44,15.4,15.4,162
VIZ18,2018-10-04 22:00,5,15.4,15.41,15.4,15.4,13
VIZ18,2018-10-04 22:30,5,15.4,15.4,15.4,15.4,4
VIZ18,2018-10-04 23:30,5,15.35,15.35,15.35,15.35,5
VIZ18,2018-10-05 00:00,5,15.38,15.4,15.35,15.35,56
VIZ18,2018-10-05 00:30,5,15.35,15.4,15.35,15.4,55
VIZ18,2018-10-05 01:00,5,15.4,15.42,15.37,15.42,50
VIZ18,2018-10-05 01:30,5,15.37,15.38,15.37,15.38,29
VIZ18,2018-10-05 02:00,5,15.37,15.5,15.37,15.46,150
VIZ18,2018-10-05 02:30,5,15.46,15.5,15.45,15.5,141
VIZ18,2018-10-05 03:00,5,15.55,15.62,15.51,15.6,1062
VIZ18,2018-10-05 03:30,5,15.62,15.62,15.6,15.6,89
VIZ18,2018-10-05 04:00,5,15.6,15.62,15.57,15.6,75
VIZ18,2018-10-05 04:30,5,15.57,15.6,15.52,15.55,48
VIZ18,2018-10-05 05:00,5,15.53,15.53,15.5,15.52,26
VIZ18,2018-10-05 05:30,5,15.5,15.55,15.5,15.55,18
VIZ18,2018-10-05 06:00,5,15.5,15.51,15.4,15.45,250
VIZ18,2018-10-05 06:30,5,15.47,15.5,15.45,15.48,43
VIZ18,2018-10-05 07:00,5,15.51,15.6,15.48,15.48,172
VIZ18,2018-10-05 07:30,5,15.48,15.6,15.3,15.45,952
VIZ18,2018-10-05 08:00,5,15.45,15.5,15.38,15.46,1026
VIZ18,2018-10-05 08:30,5,15.45,15.55,15.3,15.45,3338
VIZ18,2018-10-05 09:00,5,15.45,15.6,15.4,15.46,2377
VIZ18,2018-10-05 09:30,5,15.46,15.66,15.43,15.62,1227
VIZ18,2018-10-05 10:00,5,15.65,15.9,15.65,15.85,2430
VIZ18,2018-10-05 10:30,5,15.9,16.18,15.81,16.15,4378
VIZ18,2018-10-05 11:00,5,16.15,16.2,16,16.08,1932
VIZ18,2018-10-05 11:30,5,16.07,16.22,16.06,16.15,2649
VIZ18,2018-10-05 12:00,5,16.15,16.27,16.1,16.25,2321
VIZ18,2018-10-05 12:30,5,16.25,16.3,16,16.07,3472
VIZ18,2018-10-05 13:00,5,16.06,16.15,15.86,15.9,1752
VIZ18,2018-10-05 13:30,5,15.9,15.95,15.8,15.85,1381
VIZ18,2018-10-05 14:00,5,15.85,15.93,15.71,15.85,1559
VIZ18,2018-10-05 14:30,5,15.81,15.95,15.68,15.8,2612
VIZ18,2018-10-05 15:00,5,15.8,15.82,15.59,15.59,3801
VIZ18,2018-10-05 15:30,5,15.55,15.7,15.55,15.7,411
VIZ18,2018-10-07 17:00,8,15.65,15.7,15.58,15.7,298
VIZ18,2018-10-07 17:30,8,15.72,15.72,15.7,15.7,33
VIZ18,2018-10-07 18:00,8,15.7,15.73,15.7,15.72,217
VIZ18,2018-10-07 18:30,8,15.75,15.83,15.75,15.78,471
VIZ18,2018-10-07 19:00,8,15.78,15.78,15.7,15.73,241
VIZ18,2018-10-07 19:30,8,15.73,15.76,15.73,15.75,7
VIZ18,2018-10-07 20:00,8,15.7,15.7,15.65,15.65,29
VIZ18,2018-10-07 20:30,8,15.65,15.68,15.65,15.68,24
VIZ18,2018-10-07 21:00,8,15.7,15.7,15.66,15.7,13
VIZ18,2018-10-07 21:30,8,15.7,15.72,15.68,15.72,68
VIZ18,2018-10-07 22:00,8,15.68,15.68,15.63,15.65,57
VIZ18,2018-10-07 22:30,8,15.67,15.68,15.67,15.68,3
VIZ18,2018-10-07 23:00,8,15.67,15.67,15.67,15.67,1
VIZ18,2018-10-07 23:30,8,15.65,15.65,15.65,15.65,34
VIZ18,2018-10-08 00:00,8,15.65,15.67,15.65,15.67,15
VIZ18,2018-10-08 00:30,8,15.67,15.67,15.67,15.67,10
VIZ18,2018-10-08 01:00,8,15.65,15.72,15.65,15.72,178
VIZ18,2018-10-08 01:30,8,15.75,15.77,15.75,15.76,11
VIZ18,2018-10-08 02:00,8,15.75,15.88,15.75,15.86,253
VIZ18,2018-10-08 02:30,8,15.87,15.92,15.86,15.91,124
VIZ18,2018-10-08 03:00,8,15.9,15.96,15.87,15.95,229
VIZ18,2018-10-08 03:30,8,15.94,15.96,15.93,15.95,84
VIZ18,2018-10-08 04:00,8,15.98,15.98,15.93,15.93,125
VIZ18,2018-10-08 04:30,8,15.91,15.91,15.85,15.87,138
VIZ18,2018-10-08 05:00,8,15.9,15.9,15.9,15.9,13
VIZ18,2018-10-08 05:30,8,15.9,15.92,15.9,15.9,152
VIZ18,2018-10-08 06:00,8,15.9,15.92,15.9,15.9,68
VIZ18,2018-10-08 06:30,8,15.9,15.9,15.85,15.85,33
VIZ18,2018-10-08 07:00,8,15.85,15.91,15.85,15.9,127
VIZ18,2018-10-08 07:30,8,15.9,15.95,15.9,15.93,189
VIZ18,2018-10-08 08:00,8,15.91,16.03,15.9,16.03,942
VIZ18,2018-10-08 08:30,8,16.03,16.2,15.91,16,4726
VIZ18,2018-10-08 09:00,8,15.95,15.96,15.8,15.85,1762
VIZ18,2018-10-08 09:30,8,15.87,16.08,15.82,16.06,1471
VIZ18,2018-10-08 10:00,8,16.06,16.35,16.05,16.28,4838
VIZ18,2018-10-08 10:30,8,16.31,16.65,16.27,16.42,8633
VIZ18,2018-10-08 11:00,8,16.4,16.51,16.26,16.31,2917
VIZ18,2018-10-08 11:30,8,16.3,16.52,16.3,16.51,1444
VIZ18,2018-10-08 12:00,8,16.51,16.51,16.26,16.4,1168
VIZ18,2018-10-08 12:30,8,16.4,16.4,16.18,16.25,1875
VIZ18,2018-10-08 13:00,8,16.25,16.25,15.99,16.05,1431
VIZ18,2018-10-08 13:30,8,16,16.01,15.86,15.95,1849
VIZ18,2018-10-08 14:00,8,15.96,16,15.85,15.91,1872
VIZ18,2018-10-08 14:30,8,15.91,15.95,15.8,15.9,2271
VIZ18,2018-10-08 15:00,8,15.85,15.87,15.75,15.85,3132
VIZ18,2018-10-08 15:30,8,15.8,15.83,15.77,15.81,1052
VIZ18,2018-10-08 17:00,9,15.86,15.86,15.81,15.81,79
VIZ18,2018-10-08 18:00,9,15.85,15.86,15.85,15.85,219
VIZ18,2018-10-08 18:30,9,15.82,15.82,15.82,15.82,1
VIZ18,2018-10-08 19:00,9,15.85,15.86,15.81,15.85,223
VIZ18,2018-10-08 19:30,9,15.85,15.86,15.81,15.81,61
VIZ18,2018-10-08 20:00,9,15.82,15.82,15.78,15.8,217
VIZ18,2018-10-08 20:30,9,15.8,15.85,15.75,15.82,215
VIZ18,2018-10-08 21:00,9,15.82,15.82,15.75,15.75,57
VIZ18,2018-10-08 21:30,9,15.75,15.77,15.75,15.77,5
VIZ18,2018-10-08 22:00,9,15.8,15.82,15.78,15.82,36
VIZ18,2018-10-08 22:30,9,15.8,15.8,15.8,15.8,2
VIZ18,2018-10-08 23:00,9,15.8,15.8,15.8,15.8,4
VIZ18,2018-10-08 23:30,9,15.8,15.8,15.8,15.8,27
VIZ18,2018-10-09 00:00,9,15.82,15.83,15.81,15.82,26
VIZ18,2018-10-09 00:30,9,15.82,15.85,15.82,15.85,17
VIZ18,2018-10-09 01:00,9,15.85,15.9,15.85,15.87,14
VIZ18,2018-10-09 01:30,9,15.9,15.9,15.83,15.85,72
VIZ18,2018-10-09 02:00,9,15.85,15.9,15.85,15.86,68
VIZ18,2018-10-09 02:30,9,15.9,15.91,15.85,15.91,80
VIZ18,2018-10-09 03:00,9,15.9,15.95,15.9,15.95,240
VIZ18,2018-10-09 03:30,9,15.95,15.95,15.87,15.91,210
VIZ18,2018-10-09 04:00,9,15.91,16.01,15.91,16,408
VIZ18,2018-10-09 04:30,9,16.03,16.11,16.01,16.1,495
VIZ18,2018-10-09 05:00,9,16.1,16.16,16.1,16.15,584
VIZ18,2018-10-09 05:30,9,16.1,16.1,16.06,16.06,22
VIZ18,2018-10-09 06:00,9,16.06,16.2,16.05,16.15,248
VIZ18,2018-10-09 06:30,9,16.15,16.23,16.11,16.23,121
VIZ18,2018-10-09 07:00,9,16.2,16.2,16.15,16.15,181
VIZ18,2018-10-09 07:30,9,16.15,16.2,16.06,16.1,528
VIZ18,2018-10-09 08:00,9,16.11,16.15,16.1,16.1,243
VIZ18,2018-10-09 08:30,9,16.13,16.32,16.04,16.06,4757
VIZ18,2018-10-09 09:00,9,16.07,16.1,15.82,15.83,2980
VIZ18,2018-10-09 09:30,9,15.85,15.87,15.7,15.85,3641
VIZ18,2018-10-09 10:00,9,15.9,16,15.75,15.8,1872
VIZ18,2018-10-09 10:30,9,15.78,15.85,15.7,15.75,1319
VIZ18,2018-10-09 11:00,9,15.72,15.91,15.66,15.9,1124
VIZ18,2018-10-09 11:30,9,15.91,16.02,15.86,15.95,1724
VIZ18,2018-10-09 12:00,9,15.97,16.06,15.85,15.9,1072
VIZ18,2018-10-09 12:30,9,15.9,16.02,15.9,15.92,752
VIZ18,2018-10-09 13:00,9,15.95,16.05,15.86,15.92,658
VIZ18,2018-10-09 13:30,9,15.9,16,15.87,15.95,427
VIZ18,2018-10-09 14:00,9,15.95,16.05,15.91,16.05,1293
VIZ18,2018-10-09 14:30,9,16.02,16.07,15.91,16,1905
VIZ18,2018-10-09 15:00,9,15.98,16.05,15.9,15.95,1919
VIZ18,2018-10-09 15:30,9,15.93,16.01,15.93,16,779
VIZ18,2018-10-09 17:00,10,16,16,15.95,15.96,15
VIZ18,2018-10-09 17:30,10,15.95,15.95,15.93,15.93,28
VIZ18,2018-10-09 18:00,10,15.91,15.94,15.9,15.9,41
VIZ18,2018-10-09 18:30,10,15.9,15.94,15.9,15.93,85
VIZ18,2018-10-09 19:00,10,15.93,15.98,15.93,15.98,93
VIZ18,2018-10-09 19:30,10,15.98,16.01,15.95,15.95,22
VIZ18,2018-10-09 20:00,10,15.95,15.95,15.91,15.91,28
VIZ18,2018-10-09 20:30,10,15.94,15.94,15.94,15.94,1
VIZ18,2018-10-09 21:00,10,15.95,15.95,15.93,15.95,117
VIZ18,2018-10-09 21:30,10,15.98,16.1,15.98,16.07,351
VIZ18,2018-10-09 22:00,10,16.07,16.13,16.07,16.1,129
VIZ18,2018-10-09 22:30,10,16.07,16.07,16.02,16.02,15
VIZ18,2018-10-09 23:00,10,16.05,16.05,16.02,16.05,12
VIZ18,2018-10-09 23:30,10,16,16.03,16,16,37
VIZ18,2018-10-10 00:00,10,16.02,16.02,15.96,15.96,13
VIZ18,2018-10-10 01:00,10,15.98,15.98,15.95,15.95,78
VIZ18,2018-10-10 01:30,10,15.93,15.95,15.93,15.95,6
VIZ18,2018-10-10 02:00,10,16,16,15.93,16,257
VIZ18,2018-10-10 02:30,10,16.02,16.07,16.01,16.05,103
VIZ18,2018-10-10 03:00,10,16.02,16.12,16.02,16.09,211
VIZ18,2018-10-10 03:30,10,16.1,16.1,16,16.1,283
VIZ18,2018-10-10 04:00,10,16.07,16.15,16.05,16.1,764
VIZ18,2018-10-10 04:30,10,16.1,16.15,16.05,16.15,236
VIZ18,2018-10-10 05:00,10,16.15,16.15,16.05,16.1,232
VIZ18,2018-10-10 05:30,10,16.05,16.1,16,16.05,156
VIZ18,2018-10-10 06:00,10,16.02,16.05,15.95,15.95,131
VIZ18,2018-10-10 06:30,10,15.97,16.1,15.95,16.06,435
VIZ18,2018-10-10 07:00,10,16.07,16.17,16.05,16.12,603
VIZ18,2018-10-10 07:30,10,16.15,16.21,16.15,16.16,859
VIZ18,2018-10-10 08:00,10,16.17,16.23,16.13,16.16,336
VIZ18,2018-10-10 08:30,10,16.18,16.62,16.18,16.58,7426
VIZ18,2018-10-10 09:00,10,16.55,16.71,16.36,16.45,6199
VIZ18,2018-10-10 09:30,10,16.46,16.75,16.41,16.66,5630
VIZ18,2018-10-10 10:00,10,16.65,16.97,16.65,16.82,7312
VIZ18,2018-10-10 10:30,10,16.82,16.95,16.66,16.8,4864
VIZ18,2018-10-10 11:00,10,16.77,16.8,16.5,16.63,4124
VIZ18,2018-10-10 11:30,10,16.65,16.77,16.56,16.7,3813
VIZ18,2018-10-10 12:00,10,16.73,16.83,16.52,16.65,2648
VIZ18,2018-10-10 12:30,10,16.65,16.72,16.55,16.69,1936
VIZ18,2018-10-10 13:00,10,16.7,16.98,16.69,16.9,6342
VIZ18,2018-10-10 13:30,10,16.95,17.12,16.86,17.05,8380
VIZ18,2018-10-10 14:00,10,17.05,17.3,17.02,17.1,5187
VIZ18,2018-10-10 14:30,10,17.15,17.62,17.1,17.6,12894
VIZ18,2018-10-10 15:00,10,17.6,17.8,17.59,17.75,7835
VIZ18,2018-10-10 15:30,10,17.7,17.8,17.57,17.8,2274
VIZ18,2018-10-10 17:00,11,17.75,17.77,17.65,17.7,280
VIZ18,2018-10-10 17:30,11,17.7,17.7,17.65,17.7,315
VIZ18,2018-10-10 18:00,11,17.65,17.66,17.55,17.57,292
VIZ18,2018-10-10 18:30,11,17.65,17.76,17.61,17.67,213
VIZ18,2018-10-10 19:00,11,17.7,17.78,17.67,17.7,354
VIZ18,2018-10-10 19:30,11,17.66,17.7,17.47,17.5,617
VIZ18,2018-10-10 20:00,11,17.5,17.62,17.47,17.57,401
VIZ18,2018-10-10 20:30,11,17.62,18.01,17.58,17.95,547
VIZ18,2018-10-10 21:00,11,17.95,18.02,17.82,17.88,410
VIZ18,2018-10-10 21:30,11,17.88,18.07,17.86,18.05,526
VIZ18,2018-10-10 22:00,11,18.05,18.18,18,18.1,320
VIZ18,2018-10-10 22:30,11,18.06,18.15,17.96,18,268
VIZ18,2018-10-10 23:00,11,18.05,18.25,18.05,18.2,139
VIZ18,2018-10-10 23:30,11,18.2,18.2,18.1,18.15,83
VIZ18,2018-10-11 00:00,11,18.15,18.3,18.12,18.3,203
VIZ18,2018-10-11 00:30,11,18.25,18.28,18.19,18.28,66
VIZ18,2018-10-11 01:00,11,18.25,18.25,18.03,18.04,245
VIZ18,2018-10-11 01:30,11,18.07,18.15,17.9,17.95,1034
VIZ18,2018-10-11 02:00,11,17.96,18,17.65,17.66,1243
VIZ18,2018-10-11 02:30,11,17.66,17.85,17.6,17.85,885
VIZ18,2018-10-11 03:00,11,17.85,17.95,17.8,17.85,596
VIZ18,2018-10-11 03:30,11,17.9,18.08,17.85,18.05,554
VIZ18,2018-10-11 04:00,11,18.03,18.22,18,18.06,1248
VIZ18,2018-10-11 04:30,11,18.06,18.2,18,18.1,544
VIZ18,2018-10-11 05:00,11,18.1,18.2,18.03,18.13,1125
VIZ18,2018-10-11 05:30,11,18.13,18.32,18.1,18.19,1319
VIZ18,2018-10-11 06:00,11,18.2,18.25,18.1,18.2,732
VIZ18,2018-10-11 06:30,11,18.23,18.37,18.1,18.11,937
VIZ18,2018-10-11 07:00,11,18.1,18.13,17.96,18.01,894
VIZ18,2018-10-11 07:30,11,18,18,17.45,17.5,3801
VIZ18,2018-10-11 08:00,11,17.5,17.65,17.3,17.55,2837
VIZ18,2018-10-11 08:30,11,17.55,18.05,17.27,17.32,11910
VIZ18,2018-10-11 09:00,11,17.35,17.9,17.31,17.71,5129
VIZ18,2018-10-11 09:30,11,17.75,18.05,17.6,18.03,4356
VIZ18,2018-10-11 10:00,11,18.02,18.37,17.97,18.02,5507
VIZ18,2018-10-11 10:30,11,18.02,18.2,17.55,17.7,3471
VIZ18,2018-10-11 11:00,11,17.7,17.8,17.37,17.56,3845
VIZ18,2018-10-11 11:30,11,17.57,17.87,17.52,17.8,2895
VIZ18,2018-10-11 12:00,11,17.8,18,17.65,17.77,2860
VIZ18,2018-10-11 12:30,11,17.8,18.1,17.66,17.9,3955
VIZ18,2018-10-11 13:00,11,17.93,18.22,17.87,18.22,2641
VIZ18,2018-10-11 13:30,11,18.2,19.3,18.2,18.95,14147
VIZ18,2018-10-11 14:00,11,18.9,19.05,18.1,18.45,7434
VIZ18,2018-10-11 14:30,11,18.48,18.7,18.25,18.65,8665
VIZ18,2018-10-11 15:00,11,18.65,18.75,17.92,17.95,5024
VIZ18,2018-10-11 15:30,11,17.93,18.1,17.86,18.1,1248
VIZ18,2018-10-11 17:00,12,18.05,18.12,17.92,17.92,440
VIZ18,2018-10-11 17:30,12,17.93,17.97,17.8,17.81,284
VIZ18,2018-10-11 18:00,12,17.82,17.85,17.75,17.78,79
VIZ18,2018-10-11 18:30,12,17.77,17.86,17.77,17.8,48
VIZ18,2018-10-11 19:00,12,17.8,17.8,17.57,17.65,267
VIZ18,2018-10-11 19:30,12,17.65,17.76,17.65,17.75,328
VIZ18,2018-10-11 20:00,12,17.77,17.77,17.7,17.71,651
VIZ18,2018-10-11 20:30,12,17.75,17.75,17.65,17.7,162
VIZ18,2018-10-11 21:00,12,17.7,17.71,17.63,17.65,124
VIZ18,2018-10-11 21:30,12,17.65,17.67,17.65,17.67,39
VIZ18,2018-10-11 22:00,12,17.65,17.66,17.6,17.6,110
VIZ18,2018-10-11 22:30,12,17.61,17.61,17.46,17.53,183
VIZ18,2018-10-11 23:00,12,17.5,17.55,17.48,17.55,55
VIZ18,2018-10-11 23:30,12,17.55,17.55,17.4,17.4,88
VIZ18,2018-10-12 00:00,12,17.4,17.4,17.3,17.32,252
VIZ18,2018-10-12 00:30,12,17.33,17.37,17.27,17.32,248
VIZ18,2018-10-12 01:00,12,17.35,17.4,17.25,17.27,307
VIZ18,2018-10-12 01:30,12,17.27,17.28,17.09,17.2,519
VIZ18,2018-10-12 02:00,12,17.15,17.27,17.15,17.22,205
VIZ18,2018-10-12 02:30,12,17.26,17.35,17.2,17.25,580
VIZ18,2018-10-12 03:00,12,17.26,17.45,17.26,17.45,176
VIZ18,2018-10-12 03:30,12,17.47,17.56,17.45,17.56,137
VIZ18,2018-10-12 04:00,12,17.56,17.65,17.55,17.6,103
VIZ18,2018-10-12 04:30,12,17.57,17.57,17.48,17.57,96
VIZ18,2018-10-12 05:00,12,17.6,17.65,17.53,17.6,97
VIZ18,2018-10-12 05:30,12,17.6,17.6,17.46,17.5,95
VIZ18,2018-10-12 06:00,12,17.51,17.55,17.45,17.5,227
VIZ18,2018-10-12 06:30,12,17.5,17.57,17.45,17.55,319
VIZ18,2018-10-12 07:00,12,17.55,17.55,17.35,17.35,449
VIZ18,2018-10-12 07:30,12,17.35,17.5,17.32,17.45,672
VIZ18,2018-10-12 08:00,12,17.45,17.5,17.4,17.43,1243
VIZ18,2018-10-12 08:30,12,17.4,17.8,17.37,17.55,4338
VIZ18,2018-10-12 09:00,12,17.55,17.95,17.45,17.95,4611
VIZ18,2018-10-12 09:30,12,17.97,18,17.65,17.8,2124
VIZ18,2018-10-12 10:00,12,17.8,17.88,17.69,17.84,1433
VIZ18,2018-10-12 10:30,12,17.85,18.2,17.84,18.07,2515
VIZ18,2018-10-12 11:00,12,18.06,18.42,18.05,18.35,3156
VIZ18,2018-10-12 11:30,12,18.35,18.85,18.35,18.55,3201
VIZ18,2018-10-12 12:00,12,18.53,18.63,18.2,18.55,2293
VIZ18,2018-10-12 12:30,12,18.55,18.8,18.28,18.4,3826
VIZ18,2018-10-12 13:00,12,18.4,18.8,18.4,18.48,3294
VIZ18,2018-10-12 13:30,12,18.48,18.72,18.17,18.2,4108
VIZ18,2018-10-12 14:00,12,18.18,18.32,17.77,17.77,4320
VIZ18,2018-10-12 14:30,12,17.8,17.85,17.46,17.65,7173
VIZ18,2018-10-12 15:00,12,17.7,17.8,17.55,17.56,4060
VIZ18,2018-10-12 15:30,12,17.55,17.65,17.53,17.56,664
VIZ18,2018-10-14 17:00,15,17.6,17.8,17.6,17.75,622
VIZ18,2018-10-14 17:30,15,17.75,17.76,17.66,17.7,86
VIZ18,2018-10-14 18:00,15,17.65,17.65,17.6,17.65,99
VIZ18,2018-10-14 18:30,15,17.65,17.67,17.6,17.61,105
VIZ18,2018-10-14 19:00,15,17.6,17.7,17.6,17.7,146
VIZ18,2018-10-14 19:30,15,17.72,17.81,17.7,17.76,122
VIZ18,2018-10-14 20:00,15,17.8,17.9,17.7,17.75,126
VIZ18,2018-10-14 20:30,15,17.75,17.8,17.65,17.7,37
VIZ18,2018-10-14 21:00,15,17.65,17.75,17.65,17.75,16
VIZ18,2018-10-14 21:30,15,17.75,17.75,17.7,17.7,15
VIZ18,2018-10-14 22:00,15,17.7,17.76,17.7,17.75,9
VIZ18,2018-10-14 22:30,15,17.75,17.77,17.73,17.73,29
VIZ18,2018-10-14 23:00,15,17.7,17.7,17.7,17.7,1
VIZ18,2018-10-14 23:30,15,17.7,17.75,17.7,17.75,23
VIZ18,2018-10-15 00:00,15,17.75,17.85,17.75,17.85,14
VIZ18,2018-10-15 00:30,15,17.85,17.9,17.85,17.85,25
VIZ18,2018-10-15 01:00,15,17.85,17.96,17.81,17.87,100
VIZ18,2018-10-15 01:30,15,17.9,17.9,17.85,17.85,31
VIZ18,2018-10-15 02:00,15,17.9,17.9,17.8,17.85,45
VIZ18,2018-10-15 02:30,15,17.9,17.96,17.9,17.9,32
VIZ18,2018-10-15 03:00,15,17.9,18.06,17.9,18.01,242
VIZ18,2018-10-15 03:30,15,17.99,18.12,17.99,18.1,129
VIZ18,2018-10-15 04:00,15,18.05,18.05,17.95,18,244
VIZ18,2018-10-15 04:30,15,18,18.03,17.92,17.96,123
VIZ18,2018-10-15 05:00,15,17.98,17.98,17.9,17.95,181
VIZ18,2018-10-15 05:30,15,18,18.03,17.95,17.96,93
VIZ18,2018-10-15 06:00,15,18.05,18.05,17.93,17.96,132
VIZ18,2018-10-15 06:30,15,17.95,17.95,17.83,17.83,157
VIZ18,2018-10-15 07:00,15,17.87,17.87,17.8,17.8,109
VIZ18,2018-10-15 07:30,15,17.81,17.9,17.81,17.86,308
VIZ18,2018-10-15 08:00,15,17.87,17.95,17.82,17.9,410
VIZ18,2018-10-15 08:30,15,17.92,18.2,17.85,18.12,4411
VIZ18,2018-10-15 09:00,15,18.12,18.35,18.07,18.12,2791
VIZ18,2018-10-15 09:30,15,18.15,18.2,18,18.05,2024
VIZ18,2018-10-15 10:00,15,18.05,18.05,17.75,17.8,2415
VIZ18,2018-10-15 10:30,15,17.8,18.01,17.75,18.01,2730
VIZ18,2018-10-15 11:00,15,18.03,18.1,17.95,17.98,2159
VIZ18,2018-10-15 11:30,15,17.96,18.01,17.87,17.98,821
VIZ18,2018-10-15 12:00,15,17.95,18.1,17.86,18.02,2283
VIZ18,2018-10-15 12:30,15,18.03,18.06,17.8,17.85,1542
VIZ18,2018-10-15 13:00,15,17.85,18,17.81,17.97,764
VIZ18,2018-10-15 13:30,15,17.97,18.02,17.7,17.75,1816
VIZ18,2018-10-15 14:00,15,17.75,17.98,17.66,17.85,2338
VIZ18,2018-10-15 14:30,15,17.85,17.98,17.71,17.95,4463
VIZ18,2018-10-15 15:00,15,17.9,18.1,17.9,18.02,3392
VIZ18,2018-10-15 15:30,15,18.02,18.15,18.02,18.15,719
VIZ18,2018-10-15 17:00,16,18.15,18.15,18.1,18.1,40
VIZ18,2018-10-15 17:30,16,18.13,18.13,18.05,18.05,167
VIZ18,2018-10-15 18:00,16,18.05,18.07,17.91,17.95,122
VIZ18,2018-10-15 18:30,16,17.95,17.96,17.9,17.95,59
VIZ18,2018-10-15 19:00,16,17.91,17.95,17.86,17.87,188
VIZ18,2018-10-15 19:30,16,17.87,17.92,17.85,17.86,80
VIZ18,2018-10-15 20:00,16,17.86,17.88,17.82,17.85,51
VIZ18,2018-10-15 20:30,16,17.85,17.85,17.75,17.76,58
VIZ18,2018-10-15 21:00,16,17.75,17.8,17.75,17.8,82
VIZ18,2018-10-15 21:30,16,17.8,17.8,17.77,17.8,8
VIZ18,2018-10-15 22:00,16,17.82,17.86,17.82,17.86,24
VIZ18,2018-10-15 22:30,16,17.9,17.93,17.86,17.87,22
VIZ18,2018-10-15 23:00,16,17.9,17.9,17.9,17.9,4
VIZ18,2018-10-15 23:30,16,17.87,17.87,17.87,17.87,8
VIZ18,2018-10-16 00:00,16,17.85,17.87,17.81,17.85,167
VIZ18,2018-10-16 00:30,16,17.8,17.85,17.8,17.85,11
VIZ18,2018-10-16 01:00,16,17.85,17.85,17.85,17.85,4
VIZ18,2018-10-16 01:30,16,17.81,17.85,17.78,17.85,97
VIZ18,2018-10-16 02:00,16,17.85,17.9,17.75,17.75,122
VIZ18,2018-10-16 02:30,16,17.75,17.83,17.71,17.8,157
VIZ18,2018-10-16 03:00,16,17.81,17.81,17.69,17.69,212
VIZ18,2018-10-16 03:30,16,17.7,17.78,17.7,17.77,277
VIZ18,2018-10-16 04:00,16,17.8,17.85,17.76,17.85,112
VIZ18,2018-10-16 04:30,16,17.8,17.8,17.75,17.8,36
VIZ18,2018-10-16 05:00,16,17.78,17.8,17.7,17.7,65
VIZ18,2018-10-16 05:30,16,17.68,17.75,17.68,17.75,66
VIZ18,2018-10-16 06:00,16,17.8,17.8,17.65,17.65,33
VIZ18,2018-10-16 06:30,16,17.65,17.72,17.65,17.67,643
VIZ18,2018-10-16 07:00,16,17.67,17.7,17.6,17.65,407
VIZ18,2018-10-16 07:30,16,17.7,17.7,17.53,17.55,304
VIZ18,2018-10-16 08:00,16,17.6,17.65,17.5,17.52,2028
VIZ18,2018-10-16 08:30,16,17.52,17.7,17.47,17.54,4643
VIZ18,2018-10-16 09:00,16,17.51,17.6,17.45,17.57,3816
VIZ18,2018-10-16 09:30,16,17.57,17.62,17.4,17.45,2744
VIZ18,2018-10-16 10:00,16,17.45,17.5,17.26,17.3,1966
VIZ18,2018-10-16 10:30,16,17.3,17.38,17.26,17.35,1035
VIZ18,2018-10-16 11:00,16,17.31,17.5,17.31,17.42,1793
VIZ18,2018-10-16 11:30,16,17.42,17.45,17.32,17.4,2362
VIZ18,2018-10-16 12:00,16,17.4,17.42,17.35,17.38,739
VIZ18,2018-10-16 12:30,16,17.35,17.45,17.31,17.4,2937
VIZ18,2018-10-16 13:00,16,17.38,17.4,17.27,17.27,1011
VIZ18,2018-10-16 13:30,16,17.27,17.4,17.22,17.33,3245
VIZ18,2018-10-16 14:00,16,17.33,17.37,17.05,17.18,7505
VIZ18,2018-10-16 14:30,16,17.15,17.25,17.01,17.15,6098
VIZ18,2018-10-16 15:00,16,17.15,17.2,17.07,17.18,3847
VIZ18,2018-10-16 15:30,16,17.15,17.25,17.12,17.15,1411
VIZ18,2018-10-16 17:00,17,17.16,17.2,17.12,17.18,218
VIZ18,2018-10-16 17:30,17,17.18,17.23,17.15,17.21,88
VIZ18,2018-10-16 18:00,17,17.2,17.2,17.15,17.15,47
VIZ18,2018-10-16 18:30,17,17.15,17.15,17.15,17.15,2
VIZ18,2018-10-16 19:00,17,17.15,17.15,17.15,17.15,20
VIZ18,2018-10-16 19:30,17,17.14,17.16,17.12,17.15,78
VIZ18,2018-10-16 20:00,17,17.15,17.15,17.07,17.13,195
VIZ18,2018-10-16 20:30,17,17.15,17.15,17.13,17.15,20
VIZ18,2018-10-16 21:00,17,17.15,17.15,17.13,17.13,17
VIZ18,2018-10-16 21:30,17,17.12,17.12,17.07,17.07,216
VIZ18,2018-10-16 22:00,17,17.07,17.1,17.05,17.05,41
VIZ18,2018-10-16 22:30,17,17.08,17.08,17.05,17.08,13
VIZ18,2018-10-16 23:00,17,17.1,17.12,17.08,17.12,31
VIZ18,2018-10-17 00:00,17,17.12,17.12,17.12,17.12,10
VIZ18,2018-10-17 00:30,17,17.11,17.18,17.1,17.1,145
VIZ18,2018-10-17 01:00,17,17.1,17.1,17.08,17.08,139
VIZ18,2018-10-17 01:30,17,17.05,17.08,16.98,17,116
VIZ18,2018-10-17 02:00,17,17.03,17.06,16.97,17.05,307
VIZ18,2018-10-17 02:30,17,17.08,17.12,17.01,17.04,187
VIZ18,2018-10-17 03:00,17,17.07,17.16,17.05,17.15,254
VIZ18,2018-10-17 03:30,17,17.12,17.14,17.1,17.1,137
VIZ18,2018-10-17 04:00,17,17.1,17.15,17.07,17.14,147
VIZ18,2018-10-17 04:30,17,17.14,17.2,17.11,17.15,241
VIZ18,2018-10-17 05:00,17,17.16,17.21,17.13,17.2,115
VIZ18,2018-10-17 05:30,17,17.18,17.22,17.15,17.15,349
VIZ18,2018-10-17 06:00,17,17.15,17.21,17.11,17.2,137
VIZ18,2018-10-17 06:30,17,17.2,17.3,17.2,17.3,218
VIZ18,2018-10-17 07:00,17,17.3,17.35,17.25,17.34,344
VIZ18,2018-10-17 07:30,17,17.3,17.38,17.3,17.35,333
VIZ18,2018-10-17 08:00,17,17.35,17.4,17.1,17.13,2251
VIZ18,2018-10-17 08:30,17,17.13,17.5,17.13,17.5,7758
VIZ18,2018-10-17 09:00,17,17.52,17.67,17.45,17.57,4616
VIZ18,2018-10-17 09:30,17,17.6,18,17.55,17.9,7187
VIZ18,2018-10-17 10:00,17,17.88,17.96,17.6,17.61,3939
VIZ18,2018-10-17 10:30,17,17.65,17.77,17.4,17.4,5245
VIZ18,2018-10-17 11:00,17,17.43,17.5,17.3,17.43,3986
VIZ18,2018-10-17 11:30,17,17.41,17.51,17.25,17.35,2876
VIZ18,2018-10-17 12:00,17,17.35,17.41,17.26,17.35,2748
VIZ18,2018-10-17 12:30,17,17.35,17.46,17.32,17.42,3391
VIZ18,2018-10-17 13:00,17,17.42,17.71,17.37,17.6,6998
VIZ18,2018-10-17 13:30,17,17.61,17.67,17.26,17.3,4316
VIZ18,2018-10-17 14:00,17,17.3,17.4,17.2,17.35,3022
VIZ18,2018-10-17 14:30,17,17.3,17.5,17.26,17.35,3876
VIZ18,2018-10-17 15:00,17,17.33,17.35,17.1,17.15,4791
VIZ18,2018-10-17 15:30,17,17.15,17.2,17.1,17.15,1609
VIZ18,2018-10-17 17:00,18,17.17,17.27,17.15,17.27,1536
VIZ18,2018-10-17 17:30,18,17.27,17.32,17.26,17.28,501
VIZ18,2018-10-17 18:00,18,17.28,17.32,17.27,17.31,822
VIZ18,2018-10-17 18:30,18,17.31,17.35,17.28,17.32,838
VIZ18,2018-10-17 19:00,18,17.32,17.39,17.32,17.34,572
VIZ18,2018-10-17 19:30,18,17.35,17.36,17.27,17.33,109
VIZ18,2018-10-17 20:00,18,17.31,17.4,17.28,17.32,402
VIZ18,2018-10-17 20:30,18,17.33,17.4,17.33,17.4,73
VIZ18,2018-10-17 21:00,18,17.41,17.45,17.41,17.41,84
VIZ18,2018-10-17 21:30,18,17.41,17.45,17.35,17.35,515
VIZ18,2018-10-17 22:00,18,17.36,17.44,17.35,17.44,530
VIZ18,2018-10-17 22:30,18,17.41,17.43,17.4,17.42,474
VIZ18,2018-10-17 23:00,18,17.4,17.4,17.37,17.4,33
VIZ18,2018-10-17 23:30,18,17.41,17.41,17.37,17.4,30
VIZ18,2018-10-18 00:00,18,17.4,17.41,17.37,17.4,159
VIZ18,2018-10-18 00:30,18,17.41,17.45,17.37,17.43,2198
VIZ18,2018-10-18 01:00,18,17.43,17.5,17.43,17.46,216
VIZ18,2018-10-18 01:30,18,17.46,17.48,17.4,17.45,498
VIZ18,2018-10-18 02:00,18,17.42,17.45,17.36,17.38,324
VIZ18,2018-10-18 02:30,18,17.37,17.38,17.29,17.3,611
VIZ18,2018-10-18 03:00,18,17.31,17.43,17.28,17.37,875
VIZ18,2018-10-18 03:30,18,17.4,17.42,17.3,17.36,227
VIZ18,2018-10-18 04:00,18,17.4,17.4,17.36,17.37,45
VIZ18,2018-10-18 04:30,18,17.38,17.42,17.27,17.27,227
VIZ18,2018-10-18 05:00,18,17.3,17.35,17.28,17.31,149
VIZ18,2018-10-18 05:30,18,17.35,17.42,17.33,17.4,298
VIZ18,2018-10-18 06:00,18,17.39,17.4,17.3,17.36,332
VIZ18,2018-10-18 06:30,18,17.35,17.4,17.31,17.35,560
VIZ18,2018-10-18 07:00,18,17.35,17.41,17.25,17.27,610
VIZ18,2018-10-18 07:30,18,17.26,17.32,17.25,17.31,820
VIZ18,2018-10-18 08:00,18,17.31,17.45,17.3,17.41,1775
VIZ18,2018-10-18 08:30,18,17.45,17.66,17.41,17.61,6764
VIZ18,2018-10-18 09:00,18,17.61,17.75,17.55,17.61,4252
VIZ18,2018-10-18 09:30,18,17.6,17.63,17.48,17.55,6059
VIZ18,2018-10-18 10:00,18,17.55,17.85,17.51,17.85,5084
VIZ18,2018-10-18 10:30,18,17.82,18.26,17.8,18.15,10576
VIZ18,2018-10-18 11:00,18,18.2,18.27,17.95,18.02,4986
VIZ18,2018-10-18 11:30,18,18.01,18.12,17.9,18.05,4062
VIZ18,2018-10-18 12:00,18,18.07,18.4,18.02,18.35,5117
VIZ18,2018-10-18 12:30,18,18.33,18.62,18.26,18.47,7350
VIZ18,2018-10-18 13:00,18,18.46,18.52,18.25,18.32,4658
VIZ18,2018-10-18 13:30,18,18.32,18.47,18.13,18.26,5298
VIZ18,2018-10-18 14:00,18,18.26,18.43,18.15,18.2,5202
VIZ18,2018-10-18 14:30,18,18.21,18.35,18.06,18.15,7945
VIZ18,2018-10-18 15:00,18,18.2,18.21,18.05,18.08,5278
VIZ18,2018-10-18 15:30,18,18.1,18.12,18.05,18.06,548
VIZ18,2018-10-18 17:00,19,18.04,18.16,18.04,18.13,496
VIZ18,2018-10-18 17:30,19,18.1,18.15,18.1,18.11,11
VIZ18,2018-10-18 18:00,19,18.11,18.15,18.11,18.13,26
VIZ18,2018-10-18 18:30,19,18.1,18.13,18.1,18.12,20
VIZ18,2018-10-18 19:00,19,18.1,18.15,18.06,18.1,69
VIZ18,2018-10-18 19:30,19,18.1,18.12,17.98,18.02,256
VIZ18,2018-10-18 20:00,19,18,18.05,18,18.02,291
VIZ18,2018-10-18 20:30,19,18.03,18.05,17.95,18,318
VIZ18,2018-10-18 21:00,19,18.05,18.12,18.01,18.05,330
VIZ18,2018-10-18 21:30,19,18.06,18.07,17.97,18,147
VIZ18,2018-10-18 22:00,19,18.05,18.07,18.02,18.04,11
VIZ18,2018-10-18 22:30,19,18.05,18.06,18.02,18.05,34
VIZ18,2018-10-18 23:00,19,18.01,18.01,18.01,18.01,1
VIZ18,2018-10-18 23:30,19,18,18,17.97,17.97,16
VIZ18,2018-10-19 00:00,19,18,18.02,17.95,17.95,103
VIZ18,2018-10-19 00:30,19,17.95,17.95,17.85,17.92,233
VIZ18,2018-10-19 01:00,19,17.9,17.93,17.86,17.9,209
VIZ18,2018-10-19 01:30,19,17.95,18,17.91,17.97,133
VIZ18,2018-10-19 02:00,19,18,18.07,17.9,18.05,219
VIZ18,2018-10-19 02:30,19,18,18.17,18,18.06,195
VIZ18,2018-10-19 03:00,19,18.1,18.23,18.09,18.2,292
VIZ18,2018-10-19 03:30,19,18.23,18.23,18.1,18.1,109
VIZ18,2018-10-19 04:00,19,18.12,18.16,18.08,18.15,88
VIZ18,2018-10-19 04:30,19,18.16,18.2,18.06,18.17,139
VIZ18,2018-10-19 05:00,19,18.2,18.21,18.05,18.06,83
VIZ18,2018-10-19 05:30,19,18.07,18.25,18.06,18.2,167
VIZ18,2018-10-19 06:00,19,18.2,18.21,17.95,17.97,119
VIZ18,2018-10-19 06:30,19,17.97,18.02,17.9,18,396
VIZ18,2018-10-19 07:00,19,17.97,18.02,17.85,17.9,1175
VIZ18,2018-10-19 07:30,19,17.95,18.13,17.93,18.07,1513
VIZ18,2018-10-19 08:00,19,18.07,18.12,18,18.1,2377
VIZ18,2018-10-19 08:30,19,18.1,18.15,17.85,17.9,11070
VIZ18,2018-10-19 09:00,19,17.9,18.01,17.8,17.98,4412
VIZ18,2018-10-19 09:30,19,17.98,18.05,17.85,17.95,3150
VIZ18,2018-10-19 10:00,19,17.93,18,17.81,17.98,3215
VIZ18,2018-10-19 10:30,19,17.95,18.1,17.9,17.93,6027
VIZ18,2018-10-19 11:00,19,17.91,18.33,17.85,18.32,4438
VIZ18,2018-10-19 11:30,19,18.31,18.52,18.28,18.35,5676
VIZ18,2018-10-19 12:00,19,18.35,18.5,18.15,18.17,2837
VIZ18,2018-10-19 12:30,19,18.15,18.33,18.12,18.31,2055
VIZ18,2018-10-19 13:00,19,18.33,18.58,18.3,18.41,6335
VIZ18,2018-10-19 13:30,19,18.41,18.5,18.31,18.46,2985
VIZ18,2018-10-19 14:00,19,18.47,18.57,18.26,18.3,3383
VIZ18,2018-10-19 14:30,19,18.3,18.32,18.1,18.2,6425
VIZ18,2018-10-19 15:00,19,18.18,18.35,18.15,18.18,4005
VIZ18,2018-10-19 15:30,19,18.17,18.3,18.16,18.26,1125
VIZ18,2018-10-21 17:00,22,18.3,18.57,18.3,18.52,481
VIZ18,2018-10-21 17:30,22,18.57,18.61,18.5,18.5,180
VIZ18,2018-10-21 18:00,22,18.5,18.5,18.5,18.5,94
VIZ18,2018-10-21 18:30,22,18.5,18.5,18.41,18.41,162
VIZ18,2018-10-21 19:00,22,18.45,18.66,18.45,18.55,291
VIZ18,2018-10-21 19:30,22,18.57,18.63,18.5,18.51,206
VIZ18,2018-10-21 20:00,22,18.51,18.52,18.44,18.45,178
VIZ18,2018-10-21 20:30,22,18.41,18.41,18.3,18.4,270
VIZ18,2018-10-21 21:00,22,18.4,18.4,18.33,18.36,144
VIZ18,2018-10-21 21:30,22,18.35,18.36,18.22,18.22,201
VIZ18,2018-10-21 22:00,22,18.22,18.27,18.2,18.25,140
VIZ18,2018-10-21 22:30,22,18.2,18.23,18.13,18.2,287
VIZ18,2018-10-21 23:00,22,18.2,18.25,18.2,18.22,128
VIZ18,2018-10-21 23:30,22,18.2,18.2,18.16,18.2,62
VIZ18,2018-10-22 00:00,22,18.18,18.22,18.15,18.17,71
VIZ18,2018-10-22 00:30,22,18.17,18.2,18.15,18.17,38
VIZ18,2018-10-22 01:00,22,18.15,18.17,18.05,18.07,464
VIZ18,2018-10-22 01:30,22,18.07,18.11,18.03,18.07,182
VIZ18,2018-10-22 02:00,22,18.07,18.16,18,18.1,1383
VIZ18,2018-10-22 02:30,22,18.13,18.16,18.1,18.1,170
VIZ18,2018-10-22 03:00,22,18.12,18.27,18.1,18.25,174
VIZ18,2018-10-22 03:30,22,18.2,18.26,18.16,18.21,130
VIZ18,2018-10-22 04:00,22,18.22,18.25,18.1,18.17,96
VIZ18,2018-10-22 04:30,22,18.17,18.27,18.14,18.22,138
VIZ18,2018-10-22 05:00,22,18.22,18.26,18.1,18.11,201
VIZ18,2018-10-22 05:30,22,18.11,18.16,18.05,18.05,547
VIZ18,2018-10-22 06:00,22,18.05,18.08,17.97,18.05,231
VIZ18,2018-10-22 06:30,22,18.02,18.02,17.87,17.96,432
VIZ18,2018-10-22 07:00,22,17.95,17.98,17.87,17.98,337
VIZ18,2018-10-22 07:30,22,17.98,18.05,17.9,17.93,739
VIZ18,2018-10-22 08:00,22,17.97,18.07,17.96,17.98,1333
VIZ18,2018-10-22 08:30,22,18,18.5,17.95,18.42,6389
VIZ18,2018-10-22 09:00,22,18.45,18.73,18.37,18.65,8735
VIZ18,2018-10-22 09:30,22,18.68,18.75,18.2,18.3,3103
VIZ18,2018-10-22 10:00,22,18.27,18.5,18.22,18.35,2991
VIZ18,2018-10-22 10:30,22,18.35,18.55,18.31,18.46,2733
VIZ18,2018-10-22 11:00,22,18.46,18.6,18.35,18.55,2043
VIZ18,2018-10-22 11:30,22,18.55,18.56,18.36,18.4,1639
VIZ18,2018-10-22 12:00,22,18.4,18.45,18.26,18.35,2260
VIZ18,2018-10-22 12:30,22,18.3,18.42,18.26,18.4,1097
VIZ18,2018-10-22 13:00,22,18.42,18.43,18.34,18.4,1636
VIZ18,2018-10-22 13:30,22,18.42,18.43,18.2,18.26,3352
VIZ18,2018-10-22 14:00,22,18.26,18.31,18.15,18.17,3837
VIZ18,2018-10-22 14:30,22,18.16,18.25,18.1,18.22,6929
VIZ18,2018-10-22 15:00,22,18.2,18.3,18.17,18.23,2795
VIZ18,2018-10-22 15:30,22,18.25,18.28,18.25,18.25,169
VIZ18,2018-10-22 17:00,23,18.27,18.33,18.25,18.25,361
VIZ18,2018-10-22 17:30,23,18.22,18.25,18.21,18.23,60
VIZ18,2018-10-22 18:00,23,18.23,18.32,18.22,18.25,92
VIZ18,2018-10-22 18:30,23,18.3,18.35,18.3,18.32,100
VIZ18,2018-10-22 19:00,23,18.31,18.57,18.31,18.46,1691
VIZ18,2018-10-22 19:30,23,18.5,18.51,18.42,18.45,670
VIZ18,2018-10-22 20:00,23,18.46,18.5,18.33,18.42,382
VIZ18,2018-10-22 20:30,23,18.45,18.53,18.4,18.51,189
VIZ18,2018-10-22 21:00,23,18.5,18.7,18.5,18.7,322
VIZ18,2018-10-22 21:30,23,18.7,18.7,18.65,18.65,171
VIZ18,2018-10-22 22:00,23,18.7,18.78,18.7,18.72,665
VIZ18,2018-10-22 22:30,23,18.75,18.8,18.7,18.72,987
VIZ18,2018-10-22 23:00,23,18.7,18.76,18.7,18.75,178
VIZ18,2018-10-22 23:30,23,18.75,18.8,18.73,18.73,63
VIZ18,2018-10-23 00:00,23,18.75,18.75,18.7,18.75,72
VIZ18,2018-10-23 00:30,23,18.73,18.85,18.7,18.81,202
VIZ18,2018-10-23 01:00,23,18.85,19,18.82,18.95,655
VIZ18,2018-10-23 01:30,23,18.95,19.01,18.92,18.97,1148
VIZ18,2018-10-23 02:00,23,18.97,19,18.9,18.94,566
VIZ18,2018-10-23 02:30,23,18.9,18.98,18.8,18.95,511
VIZ18,2018-10-23 03:00,23,18.95,19.1,18.9,19.05,746
VIZ18,2018-10-23 03:30,23,19.1,19.11,18.96,19.05,419
VIZ18,2018-10-23 04:00,23,19.05,19.32,19.05,19.27,1070
VIZ18,2018-10-23 04:30,23,19.3,19.33,19.16,19.16,544
VIZ18,2018-10-23 05:00,23,19.18,19.22,19.06,19.15,225
VIZ18,2018-10-23 05:30,23,19.15,19.22,19.05,19.1,151
VIZ18,2018-10-23 06:00,23,19.11,19.18,19.01,19.1,439
VIZ18,2018-10-23 06:30,23,19.15,19.32,19.1,19.11,1376
VIZ18,2018-10-23 07:00,23,19.15,19.23,19.06,19.2,1084
VIZ18,2018-10-23 07:30,23,19.23,19.26,19.1,19.18,2188
VIZ18,2018-10-23 08:00,23,19.2,19.52,19.17,19.3,3559
VIZ18,2018-10-23 08:30,23,19.35,19.47,19.02,19.27,13931
VIZ18,2018-10-23 09:00,23,19.3,19.6,19.23,19.4,13269
VIZ18,2018-10-23 09:30,23,19.4,19.68,19.2,19.3,7134
VIZ18,2018-10-23 10:00,23,19.3,19.45,19.07,19.15,4976
VIZ18,2018-10-23 10:30,23,19.15,19.42,19.11,19.4,2049
VIZ18,2018-10-23 11:00,23,19.4,19.42,19.01,19.05,3106
VIZ18,2018-10-23 11:30,23,19.03,19.06,18.81,19.05,3034
VIZ18,2018-10-23 12:00,23,19.06,19.08,18.72,18.9,3539
VIZ18,2018-10-23 12:30,23,18.87,19.08,18.78,19.05,4043
VIZ18,2018-10-23 13:00,23,19.05,19.06,18.57,18.67,4982
VIZ18,2018-10-23 13:30,23,18.68,18.68,18.45,18.55,5120
VIZ18,2018-10-23 14:00,23,18.55,18.62,18.43,18.54,5231
VIZ18,2018-10-23 14:30,23,18.55,18.73,18.48,18.7,5389
VIZ18,2018-10-23 15:00,23,18.7,18.73,18.4,18.4,8238
VIZ18,2018-10-23 15:30,23,18.45,18.51,18.4,18.47,1430
VIZ18,2018-10-23 17:00,24,18.46,18.5,18.42,18.45,321
VIZ18,2018-10-23 17:30,24,18.42,18.52,18.42,18.52,301
VIZ18,2018-10-23 18:00,24,18.52,18.52,18.42,18.44,80
VIZ18,2018-10-23 18:30,24,18.45,18.48,18.43,18.44,157
VIZ18,2018-10-23 19:00,24,18.45,18.51,18.36,18.45,697
VIZ18,2018-10-23 19:30,24,18.45,18.45,18.4,18.4,147
VIZ18,2018-10-23 20:00,24,18.4,18.55,18.4,18.5,229
VIZ18,2018-10-23 20:30,24,18.5,18.55,18.4,18.55,234
VIZ18,2018-10-23 21:00,24,18.55,18.55,18.45,18.45,152
VIZ18,2018-10-23 21:30,24,18.45,18.5,18.42,18.5,160
VIZ18,2018-10-23 22:00,24,18.45,18.45,18.32,18.35,688
VIZ18,2018-10-23 22:30,24,18.4,18.4,18.33,18.37,309
VIZ18,2018-10-23 23:00,24,18.37,18.4,18.35,18.35,31
VIZ18,2018-10-23 23:30,24,18.37,18.4,18.37,18.37,12
VIZ18,2018-10-24 00:00,24,18.4,18.57,18.4,18.57,128
VIZ18,2018-10-24 00:30,24,18.57,18.6,18.55,18.6,51
VIZ18,2018-10-24 01:00,24,18.6,18.63,18.55,18.61,220
VIZ18,2018-10-24 01:30,24,18.65,18.77,18.63,18.73,159
VIZ18,2018-10-24 02:00,24,18.8,18.85,18.7,18.8,1147
VIZ18,2018-10-24 02:30,24,18.82,18.91,18.7,18.8,421
VIZ18,2018-10-24 03:00,24,18.8,18.92,18.75,18.85,329
VIZ18,2018-10-24 03:30,24,18.9,18.98,18.81,18.95,416
VIZ18,2018-10-24 04:00,24,18.95,18.98,18.78,18.8,326
VIZ18,2018-10-24 04:30,24,18.85,18.87,18.72,18.72,160
VIZ18,2018-10-24 05:00,24,18.77,18.77,18.7,18.73,156
VIZ18,2018-10-24 05:30,24,18.7,18.8,18.65,18.65,300
VIZ18,2018-10-24 06:00,24,18.65,18.7,18.55,18.55,242
VIZ18,2018-10-24 06:30,24,18.6,18.6,18.44,18.45,819
VIZ18,2018-10-24 07:00,24,18.47,18.53,18.41,18.52,1164
VIZ18,2018-10-24 07:30,24,18.52,18.67,18.5,18.56,2002
VIZ18,2018-10-24 08:00,24,18.58,18.65,18.5,18.62,1259
VIZ18,2018-10-24 08:30,24,18.65,18.82,18.6,18.79,7541
VIZ18,2018-10-24 09:00,24,18.8,19.1,18.8,19.05,8043
VIZ18,2018-10-24 09:30,24,19.1,19.11,18.9,19.1,4074
VIZ18,2018-10-24 10:00,24,19.13,19.38,19.05,19.37,10433
VIZ18,2018-10-24 10:30,24,19.36,19.42,18.92,18.97,8211
VIZ18,2018-10-24 11:00,24,19,19.08,18.88,19.02,4554
VIZ18,2018-10-24 11:30,24,19.05,19.25,19.01,19.09,2218
VIZ18,2018-10-24 12:00,24,19.07,19.46,19.07,19.41,4563
VIZ18,2018-10-24 12:30,24,19.41,19.51,19.16,19.35,7071
VIZ18,2018-10-24 13:00,24,19.35,19.51,19.2,19.22,4944
VIZ18,2018-10-24 13:30,24,19.2,19.45,19.16,19.35,5296
VIZ18,2018-10-24 14:00,24,19.35,19.73,19.35,19.72,11305
VIZ18,2018-10-24 14:30,24,19.71,20.1,19.57,19.95,13534
VIZ18,2018-10-24 15:00,24,19.98,20.05,19.57,19.6,13947
VIZ18,2018-10-24 15:30,24,19.6,19.6,19.45,19.46,1374
VIZ18,2018-10-24 17:00,25,19.5,19.66,19.5,19.55,499
VIZ18,2018-10-24 17:30,25,19.55,19.62,19.51,19.55,124
VIZ18,2018-10-24 18:00,25,19.58,19.66,19.5,19.65,208
VIZ18,2018-10-24 18:30,25,19.65,19.86,19.65,19.73,1009
VIZ18,2018-10-24 19:00,25,19.72,19.72,19.6,19.62,300
VIZ18,2018-10-24 19:30,25,19.62,19.65,19.55,19.6,191
VIZ18,2018-10-24 20:00,25,19.62,19.78,19.6,19.63,237
VIZ18,2018-10-24 20:30,25,19.65,19.65,19.6,19.62,230
VIZ18,2018-10-24 21:00,25,19.65,19.7,19.55,19.55,332
VIZ18,2018-10-24 21:30,25,19.55,19.63,19.55,19.6,139
VIZ18,2018-10-24 22:00,25,19.6,19.61,19.6,19.6,75
VIZ18,2018-10-24 22:30,25,19.6,19.62,19.51,19.6,180
VIZ18,2018-10-24 23:00,25,19.65,19.7,19.62,19.62,113
VIZ18,2018-10-24 23:30,25,19.64,19.67,19.6,19.65,62
VIZ18,2018-10-25 00:00,25,19.7,19.78,19.69,19.75,142
VIZ18,2018-10-25 00:30,25,19.75,19.75,19.55,19.7,137
VIZ18,2018-10-25 01:00,25,19.7,19.7,19.53,19.58,104
VIZ18,2018-10-25 01:30,25,19.6,19.6,19.52,19.55,123
VIZ18,2018-10-25 02:00,25,19.6,19.65,19.45,19.5,467
VIZ18,2018-10-25 02:30,25,19.5,19.52,19.4,19.45,860
VIZ18,2018-10-25 03:00,25,19.45,19.53,19.42,19.5,602
VIZ18,2018-10-25 03:30,25,19.5,19.6,19.45,19.5,500
VIZ18,2018-10-25 04:00,25,19.45,19.5,19.36,19.38,718
VIZ18,2018-10-25 04:30,25,19.4,19.42,19.32,19.35,292
VIZ18,2018-10-25 05:00,25,19.35,19.45,19.35,19.45,268
VIZ18,2018-10-25 05:30,25,19.46,19.52,19.36,19.4,378
VIZ18,2018-10-25 06:00,25,19.4,19.45,19.31,19.4,646
VIZ18,2018-10-25 06:30,25,19.4,19.55,19.38,19.5,418
VIZ18,2018-10-25 07:00,25,19.47,19.5,19.36,19.42,1001
VIZ18,2018-10-25 07:30,25,19.42,19.72,19.37,19.7,2873
VIZ18,2018-10-25 08:00,25,19.68,19.85,19.6,19.7,1710
VIZ18,2018-10-25 08:30,25,19.65,20.1,19.5,19.55,12923
VIZ18,2018-10-25 09:00,25,19.6,19.61,19.32,19.4,14553
VIZ18,2018-10-25 09:30,25,19.38,19.43,19.21,19.42,6972
VIZ18,2018-10-25 10:00,25,19.4,19.55,19.16,19.2,5663
VIZ18,2018-10-25 10:30,25,19.2,19.37,19.16,19.37,4152
VIZ18,2018-10-25 11:00,25,19.37,19.65,19.35,19.55,5229
VIZ18,2018-10-25 11:30,25,19.56,19.61,19.42,19.5,2761
VIZ18,2018-10-25 12:00,25,19.51,19.67,19.43,19.55,3215
VIZ18,2018-10-25 12:30,25,19.54,19.57,19.35,19.4,3312
VIZ18,2018-10-25 13:00,25,19.4,19.46,19.16,19.18,3812
VIZ18,2018-10-25 13:30,25,19.17,19.32,19.1,19.3,4448
VIZ18,2018-10-25 14:00,25,19.32,19.35,19.15,19.24,3577
VIZ18,2018-10-25 14:30,25,19.2,19.55,19.16,19.5,7685
VIZ18,2018-10-25 15:00,25,19.5,19.95,19.33,19.83,8521
VIZ18,2018-10-25 15:30,25,19.8,19.95,19.72,19.92,1694
VIZ18,2018-10-25 17:00,26,20,20.15,19.92,20.05,1032
VIZ18,2018-10-25 17:30,26,20.01,20.05,19.92,19.95,317
VIZ18,2018-10-25 18:00,26,19.95,20.01,19.93,19.97,155
VIZ18,2018-10-25 18:30,26,19.98,20.03,19.96,19.99,58
VIZ18,2018-10-25 19:00,26,20,20.25,20,20.08,456
VIZ18,2018-10-25 19:30,26,20.12,20.15,20,20.12,198
VIZ18,2018-10-25 20:00,26,20.11,20.15,20.01,20.1,223
VIZ18,2018-10-25 20:30,26,20.1,20.2,20,20,134
VIZ18,2018-10-25 21:00,26,20.05,20.25,20.04,20.22,86
VIZ18,2018-10-25 21:30,26,20.2,20.31,20.17,20.3,182
VIZ18,2018-10-25 22:00,26,20.27,20.35,20.22,20.35,337
VIZ18,2018-10-25 22:30,26,20.4,20.5,20.35,20.42,400
VIZ18,2018-10-25 23:00,26,20.4,20.46,20.37,20.4,161
VIZ18,2018-10-25 23:30,26,20.4,20.4,20.2,20.25,354
VIZ18,2018-10-26 00:00,26,20.22,20.3,20.15,20.28,129
VIZ18,2018-10-26 00:30,26,20.35,20.4,20.25,20.35,157
VIZ18,2018-10-26 01:00,26,20.3,20.32,20.09,20.1,293
VIZ18,2018-10-26 01:30,26,20.15,20.2,20.08,20.16,469
VIZ18,2018-10-26 02:00,26,20.2,20.46,20.15,20.42,534
VIZ18,2018-10-26 02:30,26,20.45,20.49,20.15,20.25,710
VIZ18,2018-10-26 03:00,26,20.25,20.4,20.25,20.39,370
VIZ18,2018-10-26 03:30,26,20.4,20.55,20.35,20.45,442
VIZ18,2018-10-26 04:00,26,20.45,20.77,20.4,20.75,672
VIZ18,2018-10-26 04:30,26,20.75,20.85,20.58,20.65,761
VIZ18,2018-10-26 05:00,26,20.65,20.72,20.53,20.62,745
VIZ18,2018-10-26 05:30,26,20.6,20.61,20.47,20.55,1122
VIZ18,2018-10-26 06:00,26,20.55,20.56,20.37,20.42,1974
VIZ18,2018-10-26 06:30,26,20.4,20.65,20.38,20.56,1490
VIZ18,2018-10-26 07:00,26,20.57,20.72,20.51,20.7,2801
VIZ18,2018-10-26 07:30,26,20.7,20.7,20.3,20.3,4674
VIZ18,2018-10-26 08:00,26,20.3,20.6,20.28,20.57,2003
VIZ18,2018-10-26 08:30,26,20.6,20.7,20.32,20.47,14249
VIZ18,2018-10-26 09:00,26,20.48,20.96,20.48,20.8,14992
VIZ18,2018-10-26 09:30,26,20.78,21.1,20.75,21.05,11496
VIZ18,2018-10-26 10:00,26,21.05,21.07,20.55,20.62,8744
VIZ18,2018-10-26 10:30,26,20.6,20.7,20.4,20.54,5644
VIZ18,2018-10-26 11:00,26,20.55,20.6,20.21,20.22,6174
VIZ18,2018-10-26 11:30,26,20.22,20.27,19.87,20.07,6109
VIZ18,2018-10-26 12:00,26,20.07,20.26,19.86,20.25,6339
VIZ18,2018-10-26 12:30,26,20.25,20.45,20.15,20.26,8937
VIZ18,2018-10-26 13:00,26,20.25,20.63,20.18,20.4,7757
VIZ18,2018-10-26 13:30,26,20.45,20.8,20.21,20.71,7767
VIZ18,2018-10-26 14:00,26,20.72,20.86,20.47,20.55,13798
VIZ18,2018-10-26 14:30,26,20.55,20.72,20.26,20.45,9652
VIZ18,2018-10-26 15:00,26,20.47,20.52,20.05,20.1,5777
VIZ18,2018-10-26 15:30,26,20.07,20.37,20.07,20.26,1509
VIZ18,2018-10-28 17:00,29,20.2,20.21,19.95,19.97,264
VIZ18,2018-10-28 17:30,29,19.95,20.02,19.87,19.98,469
VIZ18,2018-10-28 18:00,29,20,20.03,19.91,20.01,133
VIZ18,2018-10-28 18:30,29,19.97,20.1,19.95,20.07,128
VIZ18,2018-10-28 19:00,29,20.03,20.05,19.97,19.97,72
VIZ18,2018-10-28 19:30,29,19.95,20.05,19.93,20.01,53
VIZ18,2018-10-28 20:00,29,20.05,20.07,20,20.05,53
VIZ18,2018-10-28 20:30,29,20.03,20.26,20.03,20.2,152
VIZ18,2018-10-28 21:00,29,20.2,20.3,20.15,20.3,199
VIZ18,2018-10-28 21:30,29,20.3,20.3,20.21,20.21,80
VIZ18,2018-10-28 22:00,29,20.2,20.25,20.16,20.2,63
VIZ18,2018-10-28 22:30,29,20.15,20.2,20.11,20.2,69
VIZ18,2018-10-28 23:00,29,20.2,20.21,20.1,20.15,34
VIZ18,2018-10-28 23:30,29,20.2,20.2,20.15,20.2,41
VIZ18,2018-10-29 00:00,29,20.25,20.26,20.11,20.15,38
VIZ18,2018-10-29 00:30,29,20.2,20.32,20.2,20.32,33
VIZ18,2018-10-29 01:00,29,20.31,20.45,20.31,20.4,318
VIZ18,2018-10-29 01:30,29,20.4,20.4,20.3,20.35,91
VIZ18,2018-10-29 02:00,29,20.37,20.37,20.16,20.24,370
VIZ18,2018-10-29 02:30,29,20.22,20.3,20.2,20.2,138
VIZ18,2018-10-29 03:00,29,20.25,20.35,20.15,20.35,160
VIZ18,2018-10-29 03:30,29,20.35,20.37,20.21,20.26,176
VIZ18,2018-10-29 04:00,29,20.25,20.31,20.08,20.08,187
VIZ18,2018-10-29 04:30,29,20.08,20.1,19.91,19.93,391
VIZ18,2018-10-29 05:00,29,19.95,19.98,19.85,19.9,332
VIZ18,2018-10-29 05:30,29,19.9,19.9,19.72,19.76,401
VIZ18,2018-10-29 06:00,29,19.77,19.8,19.65,19.66,618
VIZ18,2018-10-29 06:30,29,19.7,19.82,19.66,19.8,554
VIZ18,2018-10-29 07:00,29,19.8,19.8,19.66,19.72,547
VIZ18,2018-10-29 07:30,29,19.7,19.78,19.66,19.7,701
VIZ18,2018-10-29 08:00,29,19.71,19.95,19.7,19.91,770
VIZ18,2018-10-29 08:30,29,19.95,20,19.78,19.85,10212
VIZ18,2018-10-29 09:00,29,19.85,19.85,19.66,19.75,5779
VIZ18,2018-10-29 09:30,29,19.7,19.92,19.7,19.82,4046
VIZ18,2018-10-29 10:00,29,19.8,20.06,19.76,19.98,4964
VIZ18,2018-10-29 10:30,29,20,20.12,19.88,20.12,3367
VIZ18,2018-10-29 11:00,29,20.12,20.45,20.1,20.36,4004
VIZ18,2018-10-29 11:30,29,20.4,20.5,20.12,20.27,4709
VIZ18,2018-10-29 12:00,29,20.27,20.33,20.07,20.3,3328
VIZ18,2018-10-29 12:30,29,20.33,20.33,20.08,20.25,3032
VIZ18,2018-10-29 13:00,29,20.26,20.68,20.22,20.68,7074
VIZ18,2018-10-29 13:30,29,20.68,20.82,20.52,20.75,4983
VIZ18,2018-10-29 14:00,29,20.75,21.12,20.75,21.09,8787
VIZ18,2018-10-29 14:30,29,21.1,21.45,20.62,20.65,16666
VIZ18,2018-10-29 15:00,29,20.65,20.75,20.5,20.55,6214
VIZ18,2018-10-29 15:30,29,20.57,20.7,20.55,20.67,861
VIZ18,2018-10-29 17:00,30,20.7,20.85,20.66,20.76,913
VIZ18,2018-10-29 17:30,30,20.77,20.82,20.7,20.8,165
VIZ18,2018-10-29 18:00,30,20.75,20.8,20.68,20.75,139
VIZ18,2018-10-29 18:30,30,20.72,20.82,20.67,20.75,424
VIZ18,2018-10-29 19:00,30,20.72,20.8,20.6,20.65,159
VIZ18,2018-10-29 19:30,30,20.6,20.6,20.5,20.55,121
VIZ18,2018-10-29 20:00,30,20.52,20.65,20.45,20.47,543
VIZ18,2018-10-29 20:30,30,20.5,20.6,20.47,20.52,153
VIZ18,2018-10-29 21:00,30,20.55,20.6,20.54,20.55,92
VIZ18,2018-10-29 21:30,30,20.5,20.5,20.38,20.43,189
VIZ18,2018-10-29 22:00,30,20.38,20.4,20.36,20.4,19
VIZ18,2018-10-29 22:30,30,20.4,20.5,20.38,20.4,88
VIZ18,2018-10-29 23:00,30,20.45,20.45,20.27,20.3,135
VIZ18,2018-10-29 23:30,30,20.25,20.27,20.2,20.24,157
VIZ18,2018-10-30 00:00,30,20.25,20.27,20.19,20.25,104
VIZ18,2018-10-30 00:30,30,20.25,20.3,20.23,20.3,93
VIZ18,2018-10-30 01:00,30,20.35,20.43,20.3,20.35,110
VIZ18,2018-10-30 01:30,30,20.35,20.43,20.3,20.3,82
VIZ18,2018-10-30 02:00,30,20.35,20.35,20.3,20.3,37
VIZ18,2018-10-30 02:30,30,20.35,20.37,20.29,20.35,72
VIZ18,2018-10-30 03:00,30,20.4,20.45,20.3,20.32,187
VIZ18,2018-10-30 03:30,30,20.32,20.47,20.32,20.41,246
VIZ18,2018-10-30 04:00,30,20.45,20.67,20.42,20.65,615
VIZ18,2018-10-30 04:30,30,20.6,20.65,20.45,20.45,184
VIZ18,2018-10-30 05:00,30,20.45,20.55,20.4,20.45,274
VIZ18,2018-10-30 05:30,30,20.4,20.56,20.4,20.5,139
VIZ18,2018-10-30 06:00,30,20.5,20.6,20.45,20.5,241
VIZ18,2018-10-30 06:30,30,20.46,20.5,20.41,20.45,521
VIZ18,2018-10-30 07:00,30,20.45,20.6,20.38,20.51,1025
VIZ18,2018-10-30 07:30,30,20.55,20.61,20.47,20.55,1734
VIZ18,2018-10-30 08:00,30,20.6,20.92,20.58,20.81,2466
VIZ18,2018-10-30 08:30,30,20.82,20.93,20.36,20.45,12881
VIZ18,2018-10-30 09:00,30,20.44,20.63,20.38,20.58,8369
VIZ18,2018-10-30 09:30,30,20.6,20.87,20.46,20.78,8823
VIZ18,2018-10-30 10:00,30,20.8,20.86,20.52,20.55,6951
VIZ18,2018-10-30 10:30,30,20.55,20.65,20.38,20.61,10368
VIZ18,2018-10-30 11:00,30,20.61,20.65,20.4,20.45,5653
VIZ18,2018-10-30 11:30,30,20.43,20.7,20.41,20.67,2732
VIZ18,2018-10-30 12:00,30,20.66,20.82,20.6,20.75,3671
VIZ18,2018-10-30 12:30,30,20.75,20.9,20.58,20.58,3979
VIZ18,2018-10-30 13:00,30,20.6,20.8,20.56,20.75,3308
VIZ18,2018-10-30 13:30,30,20.75,20.76,20.5,20.57,2790
VIZ18,2018-10-30 14:00,30,20.55,20.68,20.32,20.4,4358
VIZ18,2018-10-30 14:30,30,20.36,20.43,20.15,20.25,7793
VIZ18,2018-10-30 15:00,30,20.25,20.35,20.08,20.25,7617
VIZ18,2018-10-30 15:30,30,20.2,20.23,20.1,20.13,1501
VIZ18,2018-10-30 17:00,31,20.11,20.18,20.1,20.11,371
VIZ18,2018-10-30 17:30,31,20.15,20.2,20.15,20.2,16
VIZ18,2018-10-30 18:00,31,20.16,20.2,20.12,20.15,384
VIZ18,2018-10-30 18:30,31,20.15,20.2,20.12,20.15,157
VIZ18,2018-10-30 19:00,31,20.15,20.26,20.12,20.23,218
VIZ18,2018-10-30 19:30,31,20.26,20.26,20.15,20.16,341
VIZ18,2018-10-30 20:00,31,20.15,20.16,20.01,20.06,473
VIZ18,2018-10-30 20:30,31,20.06,20.11,20.02,20.06,390
VIZ18,2018-10-30 21:00,31,20.1,20.12,20.07,20.09,188
VIZ18,2018-10-30 21:30,31,20.1,20.2,20.1,20.2,410
VIZ18,2018-10-30 22:00,31,20.18,20.18,20.11,20.15,40
VIZ18,2018-10-30 22:30,31,20.1,20.11,20.07,20.07,32
VIZ18,2018-10-30 23:00,31,20.07,20.12,20.07,20.12,19
VIZ18,2018-10-30 23:30,31,20.1,20.12,20.06,20.07,107
VIZ18,2018-10-31 00:00,31,20.06,20.06,20.05,20.06,268
VIZ18,2018-10-31 00:30,31,20.05,20.07,20,20,291
VIZ18,2018-10-31 01:00,31,20,20,20,20,4
VIZ18,2018-10-31 01:30,31,20,20,19.95,19.98,9
VIZ18,2018-10-31 02:00,31,19.96,20.01,19.95,19.95,120
VIZ18,2018-10-31 02:30,31,19.95,19.97,19.92,19.94,284
VIZ18,2018-10-31 03:00,31,19.94,19.98,19.87,19.9,482
VIZ18,2018-10-31 03:30,31,19.92,19.93,19.8,19.81,243
VIZ18,2018-10-31 04:00,31,19.82,19.85,19.77,19.85,189
VIZ18,2018-10-31 04:30,31,19.82,19.95,19.8,19.9,141
VIZ18,2018-10-31 05:00,31,19.9,19.9,19.85,19.9,114
VIZ18,2018-10-31 05:30,31,19.87,19.91,19.81,19.85,134
VIZ18,2018-10-31 06:00,31,19.85,19.95,19.8,19.9,226
VIZ18,2018-10-31 06:30,31,19.9,19.92,19.8,19.85,215
VIZ18,2018-10-31 07:00,31,19.85,19.87,19.75,19.79,962
VIZ18,2018-10-31 07:30,31,19.8,19.85,19.7,19.75,708
VIZ18,2018-10-31 08:00,31,19.75,19.85,19.7,19.75,1201
VIZ18,2018-10-31 08:30,31,19.75,19.83,19.67,19.7,6525
VIZ18,2018-10-31 09:00,31,19.7,19.8,19.56,19.65,2964
VIZ18,2018-10-31 09:30,31,19.66,19.82,19.57,19.8,4706
VIZ18,2018-10-31 10:00,31,19.8,19.91,19.71,19.75,3846
VIZ18,2018-10-31 10:30,31,19.75,19.93,19.72,19.85,2891
VIZ18,2018-10-31 11:00,31,19.85,20,19.77,19.85,1762
VIZ18,2018-10-31 11:30,31,19.85,19.88,19.65,19.7,1508
VIZ18,2018-10-31 12:00,31,19.7,19.72,19.57,19.65,2657
VIZ18,2018-10-31 12:30,31,19.65,19.73,19.56,19.65,2788
VIZ18,2018-10-31 13:00,31,19.64,19.67,19.47,19.47,3679
VIZ18,2018-10-31 13:30,31,19.47,19.64,19.46,19.5,5729
VIZ18,2018-10-31 14:00,31,19.5,19.5,19.31,19.43,6526
VIZ18,2018-10-31 14:30,31,19.42,19.7,19.4,19.63,7115
VIZ18,2018-10-31 15:00,31,19.62,19.8,19.5,19.77,5456
VIZ18,2018-10-31 15:30,31,19.75,19.85,19.71,19.8,2347
VIZ18,2018-10-31 17:00,1,19.8,19.8,19.65,19.7,202
VIZ18,2018-10-31 17:30,1,19.73,19.77,19.72,19.73,219
VIZ18,2018-10-31 18:00,1,19.75,19.77,19.75,19.75,24
VIZ18,2018-10-31 18:30,1,19.77,19.77,19.7,19.71,64
VIZ18,2018-10-31 19:00,1,19.71,19.75,19.67,19.75,103
VIZ18,2018-10-31 19:30,1,19.71,19.71,19.65,19.65,102
VIZ18,2018-10-31 20:00,1,19.7,19.75,19.65,19.67,148
VIZ18,2018-10-31 20:30,1,19.65,19.67,19.6,19.6,76
VIZ18,2018-10-31 21:00,1,19.6,19.66,19.6,19.6,62
VIZ18,2018-10-31 21:30,1,19.65,19.7,19.6,19.65,52
VIZ18,2018-10-31 22:00,1,19.65,19.65,19.65,19.65,1
VIZ18,2018-10-31 22:30,1,19.66,19.66,19.6,19.6,34
VIZ18,2018-10-31 23:00,1,19.62,19.7,19.62,19.7,55
VIZ18,2018-10-31 23:30,1,19.7,19.72,19.66,19.7,15
VIZ18,2018-11-01 00:00,1,19.65,19.7,19.65,19.7,13
VIZ18,2018-11-01 00:30,1,19.7,19.75,19.66,19.7,59
VIZ18,2018-11-01 01:00,1,19.75,19.85,19.73,19.83,120
VIZ18,2018-11-01 01:30,1,19.8,19.8,19.73,19.8,77
VIZ18,2018-11-01 02:00,1,19.75,19.77,19.72,19.75,63
VIZ18,2018-11-01 02:30,1,19.75,19.83,19.75,19.75,112
VIZ18,2018-11-01 03:00,1,19.75,19.75,19.65,19.68,190
VIZ18,2018-11-01 03:30,1,19.65,19.71,19.61,19.65,44
VIZ18,2018-11-01 04:00,1,19.65,19.68,19.6,19.65,329
VIZ18,2018-11-01 04:30,1,19.65,19.7,19.6,19.6,135
VIZ18,2018-11-01 05:00,1,19.6,19.67,19.58,19.6,172
VIZ18,2018-11-01 05:30,1,19.6,19.6,19.52,19.56,133
VIZ18,2018-11-01 06:00,1,19.55,19.65,19.51,19.55,185
VIZ18,2018-11-01 06:30,1,19.55,19.61,19.5,19.56,304
VIZ18,2018-11-01 07:00,1,19.55,19.65,19.51,19.6,428
VIZ18,2018-11-01 07:30,1,19.58,19.85,19.57,19.75,1535
VIZ18,2018-11-01 08:00,1,19.77,19.85,19.6,19.65,1098
VIZ18,2018-11-01 08:30,1,19.66,19.83,19.5,19.71,10422
VIZ18,2018-11-01 09:00,1,19.75,19.87,19.51,19.55,9182
VIZ18,2018-11-01 09:30,1,19.53,19.58,19.41,19.46,4457
VIZ18,2018-11-01 10:00,1,19.43,19.57,19.27,19.27,7703
VIZ18,2018-11-01 10:30,1,19.27,19.33,19.1,19.17,9563
VIZ18,2018-11-01 11:00,1,19.2,19.3,19.11,19.25,4166
VIZ18,2018-11-01 11:30,1,19.25,19.26,19.12,19.15,4306
VIZ18,2018-11-01 12:00,1,19.15,19.26,19.08,19.1,2582
VIZ18,2018-11-01 12:30,1,19.1,19.27,19.06,19.21,5489
VIZ18,2018-11-01 13:00,1,19.21,19.3,19.11,19.16,2527
VIZ18,2018-11-01 13:30,1,19.16,19.21,19.1,19.13,3128
VIZ18,2018-11-01 14:00,1,19.13,19.2,19.07,19.1,5398
VIZ18,2018-11-01 14:30,1,19.1,19.17,18.95,19,4878
VIZ18,2018-11-01 15:00,1,19.01,19.07,18.93,19,7791
VIZ18,2018-11-01 15:30,1,19,19.21,19,19.12,1377
VIZ18,2018-11-01 17:00,2,19.35,19.49,19.25,19.35,1371
VIZ18,2018-11-01 17:30,2,19.3,19.35,19.3,19.3,47
VIZ18,2018-11-01 18:00,2,19.3,19.31,19.26,19.3,68
VIZ18,2018-11-01 18:30,2,19.28,19.31,19.26,19.26,91
VIZ18,2018-11-01 19:00,2,19.28,19.28,19.1,19.13,197
VIZ18,2018-11-01 19:30,2,19.15,19.2,19.12,19.15,64
VIZ18,2018-11-01 20:00,2,19.2,19.3,19.16,19.2,318
VIZ18,2018-11-01 20:30,2,19.25,19.3,19.22,19.25,47
VIZ18,2018-11-01 21:00,2,19.27,19.3,19.23,19.23,136
VIZ18,2018-11-01 21:30,2,19.2,19.2,19.2,19.2,20
VIZ18,2018-11-01 22:00,2,19.25,19.27,19.2,19.2,99
VIZ18,2018-11-01 22:30,2,19.25,19.28,19.25,19.27,37
VIZ18,2018-11-01 23:00,2,19.26,19.3,19.25,19.25,36
VIZ18,2018-11-01 23:30,2,19.25,19.3,19.05,19.05,837
VIZ18,2018-11-02 00:00,2,19.05,19.07,18.92,18.95,460
VIZ18,2018-11-02 00:30,2,18.95,18.95,18.9,18.91,35
VIZ18,2018-11-02 01:00,2,18.9,18.91,18.8,18.85,660
VIZ18,2018-11-02 01:30,2,18.85,18.95,18.85,18.9,147
VIZ18,2018-11-02 02:00,2,18.9,18.93,18.75,18.8,225
VIZ18,2018-11-02 02:30,2,18.85,18.85,18.78,18.8,139
VIZ18,2018-11-02 03:00,2,18.82,18.85,18.73,18.75,296
VIZ18,2018-11-02 03:30,2,18.75,18.82,18.7,18.8,259
VIZ18,2018-11-02 04:00,2,18.8,18.9,18.8,18.85,173
VIZ18,2018-11-02 04:30,2,18.85,18.87,18.75,18.85,195
VIZ18,2018-11-02 05:00,2,18.85,18.85,18.77,18.8,212
VIZ18,2018-11-02 05:30,2,18.78,18.85,18.75,18.75,271
VIZ18,2018-11-02 06:00,2,18.79,18.8,18.65,18.68,605
VIZ18,2018-11-02 06:30,2,18.65,18.69,18.5,18.57,627
VIZ18,2018-11-02 07:00,2,18.6,18.75,18.5,18.66,1112
VIZ18,2018-11-02 07:30,2,18.65,18.8,18.6,18.65,1265
VIZ18,2018-11-02 08:00,2,18.7,18.9,18.65,18.72,1774
VIZ18,2018-11-02 08:30,2,18.72,18.75,18.48,18.71,8602
VIZ18,2018-11-02 09:00,2,18.72,19.05,18.7,19.04,3934
VIZ18,2018-11-02 09:30,2,19.05,19.35,19.02,19.15,5991
VIZ18,2018-11-02 10:00,2,19.15,19.5,19.15,19.43,5012
VIZ18,2018-11-02 10:30,2,19.45,19.6,19.36,19.38,4717
VIZ18,2018-11-02 11:00,2,19.38,19.55,19.35,19.4,4369
VIZ18,2018-11-02 11:30,2,19.43,19.75,19.41,19.68,3937
VIZ18,2018-11-02 12:00,2,19.68,19.75,19.5,19.56,3457
VIZ18,2018-11-02 12:30,2,19.58,19.66,19.45,19.55,1719
VIZ18,2018-11-02 13:00,2,19.55,19.72,19.3,19.31,2907
VIZ18,2018-11-02 13:30,2,19.32,19.48,19.21,19.25,7474
VIZ18,2018-11-02 14:00,2,19.3,19.41,19.16,19.26,3590
VIZ18,2018-11-02 14:30,2,19.27,19.35,19.15,19.25,4413
VIZ18,2018-11-02 15:00,2,19.22,19.23,18.92,19.09,12468
VIZ18,2018-11-02 15:30,2,19.06,19.2,19.05,19.12,2179
VIZ18,2018-11-04 17:00,5,19.2,19.31,19.16,19.27,190
VIZ18,2018-11-04 17:30,5,19.25,19.3,19.2,19.3,61
VIZ18,2018-11-04 18:00,5,19.3,19.33,19.25,19.26,75
VIZ18,2018-11-04 18:30,5,19.25,19.25,19.2,19.25,28
VIZ18,2018-11-04 19:00,5,19.3,19.3,19.22,19.25,303
VIZ18,2018-11-04 19:30,5,19.25,19.36,19.25,19.35,166
VIZ18,2018-11-04 20:00,5,19.35,19.35,19.25,19.3,97
VIZ18,2018-11-04 20:30,5,19.3,19.31,19.3,19.3,30
VIZ18,2018-11-04 21:00,5,19.31,19.31,19.3,19.3,2
VIZ18,2018-11-04 21:30,5,19.32,19.32,19.3,19.3,4
VIZ18,2018-11-04 22:30,5,19.32,19.4,19.31,19.4,92
VIZ18,2018-11-04 23:00,5,19.35,19.4,19.3,19.3,52
VIZ18,2018-11-04 23:30,5,19.35,19.35,19.35,19.35,2
VIZ18,2018-11-05 00:00,5,19.35,19.35,19.3,19.3,56
VIZ18,2018-11-05 00:30,5,19.3,19.3,19.25,19.25,4
VIZ18,2018-11-05 01:00,5,19.3,19.3,19.25,19.3,13
VIZ18,2018-11-05 01:30,5,19.3,19.31,19.3,19.3,33
VIZ18,2018-11-05 02:00,5,19.3,19.3,19.25,19.25,186
VIZ18,2018-11-05 02:30,5,19.25,19.36,19.22,19.35,240
VIZ18,2018-11-05 03:00,5,19.35,19.4,19.32,19.35,125
VIZ18,2018-11-05 03:30,5,19.32,19.32,19.26,19.27,67
VIZ18,2018-11-05 04:00,5,19.25,19.3,19.2,19.26,152
VIZ18,2018-11-05 04:30,5,19.25,19.25,19.22,19.22,44
VIZ18,2018-11-05 05:00,5,19.2,19.25,19.15,19.2,233
VIZ18,2018-11-05 05:30,5,19.16,19.22,19.15,19.15,154
VIZ18,2018-11-05 06:00,5,19.15,19.16,19.1,19.16,192
VIZ18,2018-11-05 06:30,5,19.2,19.21,19.15,19.2,238
VIZ18,2018-11-05 07:00,5,19.2,19.26,19.15,19.17,821
VIZ18,2018-11-05 07:30,5,19.17,19.2,19.15,19.15,358
VIZ18,2018-11-05 08:00,5,19.18,19.18,19.1,19.1,612
VIZ18,2018-11-05 08:30,5,19.15,19.22,19.05,19.15,6820
VIZ18,2018-11-05 09:00,5,19.15,19.2,19.05,19.16,3580
VIZ18,2018-11-05 09:30,5,19.16,19.17,19,19.01,1871
VIZ18,2018-11-05 10:00,5,19.01,19.1,18.95,19.05,1208
VIZ18,2018-11-05 10:30,5,19.1,19.1,19,19,1601
VIZ18,2018-11-05 11:00,5,19,19.1,18.95,19.05,1644
VIZ18,2018-11-05 11:30,5,19.1,19.15,19.04,19.05,1415
VIZ18,2018-11-05 12:00,5,19.05,19.15,19,19.05,1326
VIZ18,2018-11-05 12:30,5,19.05,19.1,18.95,18.95,1147
VIZ18,2018-11-05 13:00,5,18.96,19.02,18.77,18.8,2051
VIZ18,2018-11-05 13:30,5,18.8,18.86,18.71,18.8,2734
VIZ18,2018-11-05 14:00,5,18.75,19.01,18.74,18.98,4029
VIZ18,2018-11-05 14:30,5,18.96,19.05,18.85,18.9,4152
VIZ18,2018-11-05 15:00,5,18.9,19,18.8,18.84,4886
VIZ18,2018-11-05 15:30,5,18.85,18.9,18.8,18.8,450
VIZ18,2018-11-05 17:00,6,18.85,18.88,18.81,18.81,144
VIZ18,2018-11-05 17:30,6,18.82,18.83,18.8,18.83,12
VIZ18,2018-11-05 18:00,6,18.82,18.86,18.77,18.77,168
VIZ18,2018-11-05 18:30,6,18.8,18.8,18.73,18.77,399
VIZ18,2018-11-05 19:00,6,18.75,18.85,18.75,18.82,109
VIZ18,2018-11-05 19:30,6,18.85,18.88,18.81,18.88,74
VIZ18,2018-11-05 20:00,6,18.85,18.85,18.81,18.85,56
VIZ18,2018-11-05 20:30,6,18.88,18.9,18.85,18.85,16
VIZ18,2018-11-05 21:00,6,18.9,18.92,18.9,18.91,67
VIZ18,2018-11-05 21:30,6,18.9,18.9,18.9,18.9,19
VIZ18,2018-11-05 22:00,6,18.9,18.9,18.83,18.9,21
VIZ18,2018-11-05 22:30,6,18.86,18.86,18.8,18.83,30
VIZ18,2018-11-05 23:00,6,18.81,18.85,18.81,18.85,16
VIZ18,2018-11-05 23:30,6,18.85,18.85,18.82,18.82,26
VIZ18,2018-11-06 00:00,6,18.85,18.85,18.78,18.8,71
VIZ18,2018-11-06 00:30,6,18.8,18.8,18.8,18.8,4
VIZ18,2018-11-06 01:00,6,18.82,18.82,18.75,18.75,31
VIZ18,2018-11-06 01:30,6,18.8,18.85,18.76,18.85,86
VIZ18,2018-11-06 02:00,6,18.85,18.91,18.81,18.91,277
VIZ18,2018-11-06 02:30,6,18.91,18.95,18.9,18.95,67
VIZ18,2018-11-06 03:00,6,18.92,18.93,18.83,18.9,288
VIZ18,2018-11-06 03:30,6,18.9,19.05,18.9,19.01,109
VIZ18,2018-11-06 04:00,6,19.03,19.12,19,19.1,590
VIZ18,2018-11-06 04:30,6,19.05,19.06,18.95,19.06,170
VIZ18,2018-11-06 05:00,6,19.07,19.07,18.95,18.98,190
VIZ18,2018-11-06 05:30,6,18.97,19.03,18.97,19.03,52
VIZ18,2018-11-06 06:00,6,19.05,19.07,18.99,18.99,141
VIZ18,2018-11-06 06:30,6,19.03,19.03,18.95,18.96,109
VIZ18,2018-11-06 07:00,6,18.96,18.99,18.95,18.99,39
VIZ18,2018-11-06 07:30,6,18.96,18.98,18.9,18.95,519
VIZ18,2018-11-06 08:00,6,18.93,18.95,18.8,18.87,2719
VIZ18,2018-11-06 08:30,6,18.9,18.92,18.65,18.66,6953
VIZ18,2018-11-06 09:00,6,18.7,18.75,18.46,18.51,5469
VIZ18,2018-11-06 09:30,6,18.55,18.6,18.48,18.55,3495
VIZ18,2018-11-06 10:00,6,18.53,18.6,18.42,18.53,2435
VIZ18,2018-11-06 10:30,6,18.55,18.6,18.41,18.47,1836
VIZ18,2018-11-06 11:00,6,18.48,18.5,18.4,18.42,2379
VIZ18,2018-11-06 11:30,6,18.42,18.45,18.35,18.4,2942
VIZ18,2018-11-06 12:00,6,18.4,18.42,18.3,18.35,1772
VIZ18,2018-11-06 12:30,6,18.35,18.45,18.32,18.4,2572
VIZ18,2018-11-06 13:00,6,18.35,18.65,18.35,18.6,1369
VIZ18,2018-11-06 13:30,6,18.61,18.65,18.4,18.5,2775
VIZ18,2018-11-06 14:00,6,18.5,18.56,18.38,18.45,4723
VIZ18,2018-11-06 14:30,6,18.45,18.6,18.35,18.35,4235
VIZ18,2018-11-06 15:00,6,18.37,18.4,18.15,18.25,4775
VIZ18,2018-11-06 15:30,6,18.21,18.3,18.2,18.3,770
VIZ18,2018-11-06 17:00,7,18.25,18.32,18.25,18.31,21
VIZ18,2018-11-06 17:30,7,18.31,18.4,18.3,18.33,186
VIZ18,2018-11-06 18:00,7,18.36,18.36,18.25,18.3,129
VIZ18,2018-11-06 18:30,7,18.3,18.5,18.25,18.35,808
VIZ18,2018-11-06 19:00,7,18.35,18.35,18.05,18.15,1214
VIZ18,2018-11-06 19:30,7,18.11,18.15,18.01,18.05,571
VIZ18,2018-11-06 20:00,7,18.05,18.06,17.85,17.92,804
VIZ18,2018-11-06 20:30,7,17.92,18.11,17.9,18.03,483
VIZ18,2018-11-06 21:00,7,18,18.05,17.88,17.95,874
VIZ18,2018-11-06 21:30,7,18,18.06,17.85,17.9,673
VIZ18,2018-11-06 22:00,7,17.87,17.95,17.86,17.95,285
VIZ18,2018-11-06 22:30,7,17.92,17.95,17.85,17.86,46
VIZ18,2018-11-06 23:00,7,17.9,17.92,17.77,17.9,267
VIZ18,2018-11-06 23:30,7,17.95,18.1,17.91,18.1,321
VIZ18,2018-11-07 00:00,7,18.05,18.05,18,18.05,82
VIZ18,2018-11-07 00:30,7,18.05,18.05,17.95,18,126
VIZ18,2018-11-07 01:00,7,18,18.07,17.95,18.03,391
VIZ18,2018-11-07 01:30,7,18.03,18.03,17.9,17.92,280
VIZ18,2018-11-07 02:00,7,17.92,17.92,17.61,17.71,1929
VIZ18,2018-11-07 02:30,7,17.7,17.75,17.56,17.6,778
VIZ18,2018-11-07 03:00,7,17.65,17.65,17.55,17.65,960
VIZ18,2018-11-07 03:30,7,17.6,17.65,17.52,17.52,747
VIZ18,2018-11-07 04:00,7,17.52,17.6,17.5,17.58,146
VIZ18,2018-11-07 04:30,7,17.56,17.61,17.55,17.6,90
VIZ18,2018-11-07 05:00,7,17.6,17.65,17.56,17.56,483
VIZ18,2018-11-07 05:30,7,17.56,17.7,17.56,17.62,718
VIZ18,2018-11-07 06:00,7,17.65,17.7,17.6,17.7,472
VIZ18,2018-11-07 06:30,7,17.69,17.85,17.62,17.84,901
VIZ18,2018-11-07 07:00,7,17.8,17.9,17.66,17.75,1015
VIZ18,2018-11-07 07:30,7,17.7,17.91,17.65,17.9,2473
VIZ18,2018-11-07 08:00,7,17.9,17.9,17.75,17.75,2434
VIZ18,2018-11-07 08:30,7,17.77,17.8,17.53,17.75,8526
VIZ18,2018-11-07 09:00,7,17.75,17.8,17.61,17.65,3712
VIZ18,2018-11-07 09:30,7,17.65,17.7,17.45,17.57,6616
VIZ18,2018-11-07 10:00,7,17.6,17.65,17.5,17.6,5043
VIZ18,2018-11-07 10:30,7,17.6,17.7,17.5,17.5,3951
VIZ18,2018-11-07 11:00,7,17.55,17.55,17.45,17.5,2538
VIZ18,2018-11-07 11:30,7,17.5,17.52,17.4,17.42,2918
VIZ18,2018-11-07 12:00,7,17.42,17.45,17.35,17.4,1772
VIZ18,2018-11-07 12:30,7,17.37,17.55,17.35,17.5,3487
VIZ18,2018-11-07 13:00,7,17.5,17.5,17.35,17.4,2268
VIZ18,2018-11-07 13:30,7,17.4,17.5,17.27,17.45,6181
VIZ18,2018-11-07 14:00,7,17.45,17.45,17.25,17.35,4176
VIZ18,2018-11-07 14:30,7,17.31,17.35,17.2,17.26,8443
VIZ18,2018-11-07 15:00,7,17.25,17.3,17.1,17.13,8725
VIZ18,2018-11-07 15:30,7,17.15,17.2,17.08,17.11,2215
VIZ18,2018-11-07 17:00,8,17.11,17.16,17.07,17.1,1624
VIZ18,2018-11-07 17:30,8,17.1,17.17,17.1,17.17,283
VIZ18,2018-11-07 18:00,8,17.16,17.2,17.12,17.16,148
VIZ18,2018-11-07 18:30,8,17.15,17.17,17.12,17.13,165
VIZ18,2018-11-07 19:00,8,17.15,17.17,17.11,17.15,67
VIZ18,2018-11-07 19:30,8,17.15,17.17,17.07,17.15,1131
VIZ18,2018-11-07 20:00,8,17.16,17.2,17.1,17.15,230
VIZ18,2018-11-07 20:30,8,17.13,17.13,17.11,17.13,17
VIZ18,2018-11-07 21:00,8,17.12,17.15,17.07,17.15,106
VIZ18,2018-11-07 21:30,8,17.12,17.15,17.12,17.15,5
VIZ18,2018-11-07 22:00,8,17.15,17.15,17.11,17.15,178
VIZ18,2018-11-07 22:30,8,17.15,17.16,17.15,17.15,46
VIZ18,2018-11-07 23:00,8,17.15,17.2,17.15,17.2,74
VIZ18,2018-11-07 23:30,8,17.2,17.2,17.15,17.15,39
VIZ18,2018-11-08 00:00,8,17.16,17.21,17.15,17.2,92
VIZ18,2018-11-08 00:30,8,17.25,17.25,17.15,17.2,15
VIZ18,2018-11-08 01:00,8,17.2,17.2,17.15,17.2,41
VIZ18,2018-11-08 01:30,8,17.15,17.2,17.1,17.15,57
VIZ18,2018-11-08 02:00,8,17.12,17.15,17.05,17.05,518
VIZ18,2018-11-08 02:30,8,17.07,17.15,17.05,17.1,783
VIZ18,2018-11-08 03:00,8,17.1,17.15,17.05,17.15,255
VIZ18,2018-11-08 03:30,8,17.1,17.25,17.1,17.2,713
VIZ18,2018-11-08 04:00,8,17.22,17.3,17.2,17.25,817
VIZ18,2018-11-08 04:30,8,17.25,17.35,17.25,17.32,376
VIZ18,2018-11-08 05:00,8,17.3,17.32,17.2,17.25,339
VIZ18,2018-11-08 05:30,8,17.25,17.37,17.25,17.25,394
VIZ18,2018-11-08 06:00,8,17.25,17.25,17.15,17.25,436
VIZ18,2018-11-08 06:30,8,17.2,17.22,17.15,17.15,418
VIZ18,2018-11-08 07:00,8,17.15,17.27,17.15,17.25,1181
VIZ18,2018-11-08 07:30,8,17.25,17.3,17.15,17.17,1360
VIZ18,2018-11-08 08:00,8,17.17,17.3,17.17,17.27,1562
VIZ18,2018-11-08 08:30,8,17.25,17.3,16.9,16.9,12304
VIZ18,2018-11-08 09:00,8,16.93,17,16.83,16.85,9009
VIZ18,2018-11-08 09:30,8,16.86,16.95,16.8,16.83,4256
VIZ18,2018-11-08 10:00,8,16.8,16.95,16.8,16.85,2630
VIZ18,2018-11-08 10:30,8,16.86,16.9,16.75,16.8,1942
VIZ18,2018-11-08 11:00,8,16.78,16.85,16.7,16.81,2507
VIZ18,2018-11-08 11:30,8,16.82,16.85,16.75,16.8,1126
VIZ18,2018-11-08 12:00,8,16.8,16.95,16.8,16.91,2095
VIZ18,2018-11-08 12:30,8,16.95,17.1,16.9,16.91,3378
VIZ18,2018-11-08 13:00,8,16.9,17.15,16.85,17.1,3211
VIZ18,2018-11-08 13:30,8,17.05,17.35,17.05,17.2,4795
VIZ18,2018-11-08 14:00,8,17.22,17.31,17.14,17.3,2152
VIZ18,2018-11-08 14:30,8,17.3,17.35,17.05,17.11,5679
VIZ18,2018-11-08 15:00,8,17.11,17.3,17.07,17.2,5428
VIZ18,2018-11-08 15:30,8,17.15,17.2,17.15,17.19,868
VIZ18,2018-11-08 17:00,9,17.2,17.23,17.16,17.22,155
VIZ18,2018-11-08 17:30,9,17.22,17.23,17.17,17.17,43
VIZ18,2018-11-08 18:00,9,17.17,17.2,17.12,17.14,102
VIZ18,2018-11-08 18:30,9,17.1,17.17,17.1,17.17,39
VIZ18,2018-11-08 19:00,9,17.2,17.25,17.16,17.25,106
VIZ18,2018-11-08 19:30,9,17.21,17.27,17.18,17.26,232
VIZ18,2018-11-08 20:00,9,17.28,17.35,17.26,17.3,211
VIZ18,2018-11-08 20:30,9,17.32,17.38,17.3,17.35,450
VIZ18,2018-11-08 21:00,9,17.35,17.35,17.3,17.32,112
VIZ18,2018-11-08 21:30,9,17.32,17.36,17.3,17.3,88
VIZ18,2018-11-08 22:00,9,17.31,17.31,17.25,17.3,79
VIZ18,2018-11-08 22:30,9,17.25,17.25,17.15,17.22,147
VIZ18,2018-11-08 23:00,9,17.21,17.25,17.2,17.2,3
VIZ18,2018-11-08 23:30,9,17.22,17.3,17.2,17.26,12
VIZ18,2018-11-09 00:00,9,17.26,17.3,17.26,17.3,4
VIZ18,2018-11-09 00:30,9,17.25,17.25,17.25,17.25,2
VIZ18,2018-11-09 01:00,9,17.3,17.4,17.3,17.38,462
VIZ18,2018-11-09 01:30,9,17.4,17.45,17.37,17.42,432
VIZ18,2018-11-09 02:00,9,17.4,17.55,17.4,17.5,471
VIZ18,2018-11-09 02:30,9,17.47,17.55,17.45,17.47,354
VIZ18,2018-11-09 03:00,9,17.47,17.48,17.37,17.43,202
VIZ18,2018-11-09 03:30,9,17.45,17.55,17.4,17.45,348
VIZ18,2018-11-09 04:00,9,17.45,17.5,17.4,17.47,87
VIZ18,2018-11-09 04:30,9,17.5,17.58,17.45,17.53,187
VIZ18,2018-11-09 05:00,9,17.55,17.6,17.45,17.45,549
VIZ18,2018-11-09 05:30,9,17.45,17.6,17.45,17.5,387
VIZ18,2018-11-09 06:00,9,17.5,17.53,17.45,17.52,235
VIZ18,2018-11-09 06:30,9,17.52,17.53,17.4,17.41,469
VIZ18,2018-11-09 07:00,9,17.44,17.45,17.3,17.4,894
VIZ18,2018-11-09 07:30,9,17.38,17.5,17.36,17.44,498
VIZ18,2018-11-09 08:00,9,17.42,17.48,17.3,17.35,1530
VIZ18,2018-11-09 08:30,9,17.36,17.55,17.25,17.5,7490
VIZ18,2018-11-09 09:00,9,17.48,17.75,17.45,17.6,6457
VIZ18,2018-11-09 09:30,9,17.55,17.77,17.55,17.7,4680
VIZ18,2018-11-09 10:00,9,17.75,17.82,17.55,17.6,4095
VIZ18,2018-11-09 10:30,9,17.6,17.82,17.55,17.81,3037
VIZ18,2018-11-09 11:00,9,17.82,17.85,17.67,17.8,3470
VIZ18,2018-11-09 11:30,9,17.8,17.81,17.66,17.81,3789
VIZ18,2018-11-09 12:00,9,17.81,17.85,17.72,17.8,1801
VIZ18,2018-11-09 12:30,9,17.83,17.9,17.75,17.83,2574
VIZ18,2018-11-09 13:00,9,17.85,18.01,17.7,18,4108
VIZ18,2018-11-09 13:30,9,17.99,18.01,17.65,17.71,4728
VIZ18,2018-11-09 14:00,9,17.7,17.8,17.45,17.53,3017
VIZ18,2018-11-09 14:30,9,17.5,17.6,17.4,17.56,5063
VIZ18,2018-11-09 15:00,9,17.55,17.72,17.55,17.66,5603
VIZ18,2018-11-09 15:30,9,17.7,17.72,17.65,17.67,1216
VIZ18,2018-11-11 17:00,12,17.7,17.76,17.65,17.65,164
VIZ18,2018-11-11 17:30,12,17.63,17.68,17.63,17.65,43
VIZ18,2018-11-11 18:00,12,17.67,17.67,17.62,17.65,27
VIZ18,2018-11-11 18:30,12,17.62,17.62,17.55,17.57,44
VIZ18,2018-11-11 19:00,12,17.57,17.58,17.45,17.5,271
VIZ18,2018-11-11 19:30,12,17.45,17.47,17.4,17.45,51
VIZ18,2018-11-11 20:00,12,17.4,17.46,17.4,17.43,31
VIZ18,2018-11-11 20:30,12,17.4,17.42,17.4,17.4,59
VIZ18,2018-11-11 21:00,12,17.43,17.43,17.43,17.43,2
VIZ18,2018-11-11 21:30,12,17.4,17.42,17.3,17.4,880
VIZ18,2018-11-11 22:00,12,17.35,17.35,17.35,17.35,1
VIZ18,2018-11-11 22:30,12,17.4,17.41,17.4,17.41,29
VIZ18,2018-11-11 23:00,12,17.45,17.45,17.41,17.41,14
VIZ18,2018-11-11 23:30,12,17.41,17.45,17.41,17.45,10
VIZ18,2018-11-12 00:00,12,17.4,17.45,17.4,17.45,39
VIZ18,2018-11-12 00:30,12,17.4,17.47,17.4,17.47,46
VIZ18,2018-11-12 01:00,12,17.48,17.5,17.47,17.5,95
VIZ18,2018-11-12 01:30,12,17.5,17.52,17.45,17.45,54
VIZ18,2018-11-12 02:00,12,17.45,17.58,17.43,17.58,266
VIZ18,2018-11-12 02:30,12,17.6,17.75,17.6,17.72,391
VIZ18,2018-11-12 03:00,12,17.7,17.7,17.6,17.6,178
VIZ18,2018-11-12 03:30,12,17.6,17.7,17.6,17.6,425
VIZ18,2018-11-12 04:00,12,17.65,17.73,17.6,17.67,765
VIZ18,2018-11-12 04:30,12,17.62,17.65,17.52,17.55,532
VIZ18,2018-11-12 05:00,12,17.55,17.65,17.55,17.61,470
VIZ18,2018-11-12 05:30,12,17.65,17.65,17.62,17.65,156
VIZ18,2018-11-12 06:00,12,17.64,17.65,17.6,17.61,82
VIZ18,2018-11-12 06:30,12,17.62,17.68,17.55,17.66,233
VIZ18,2018-11-12 07:00,12,17.68,17.8,17.66,17.73,1077
VIZ18,2018-11-12 07:30,12,17.73,17.73,17.65,17.68,300
VIZ18,2018-11-12 08:00,12,17.68,17.73,17.6,17.65,1015
VIZ18,2018-11-12 08:30,12,17.63,18.15,17.55,18.11,8252
VIZ18,2018-11-12 09:00,12,18.11,18.45,18.11,18.18,12342
VIZ18,2018-11-12 09:30,12,18.18,18.45,18.18,18.44,7985
VIZ18,2018-11-12 10:00,12,18.4,18.58,18.3,18.57,8175
VIZ18,2018-11-12 10:30,12,18.57,18.65,18.35,18.41,6598
VIZ18,2018-11-12 11:00,12,18.41,18.45,18.25,18.4,4003
VIZ18,2018-11-12 11:30,12,18.41,18.58,18.4,18.58,2828
VIZ18,2018-11-12 12:00,12,18.55,18.8,18.5,18.55,5085
VIZ18,2018-11-12 12:30,12,18.56,18.65,18.3,18.37,4382
VIZ18,2018-11-12 13:00,12,18.37,18.42,18.18,18.37,3465
VIZ18,2018-11-12 13:30,12,18.35,18.5,18.2,18.48,6757
VIZ18,2018-11-12 14:00,12,18.48,18.68,18.3,18.5,6394
VIZ18,2018-11-12 14:30,12,18.52,18.92,18.5,18.81,12309
VIZ18,2018-11-12 15:00,12,18.8,18.85,18.65,18.72,9052
VIZ18,2018-11-12 15:30,12,18.7,18.75,18.65,18.71,2188
VIZ18,2018-11-12 17:00,13,18.7,18.7,18.57,18.65,489
VIZ18,2018-11-12 17:30,13,18.6,18.72,18.55,18.71,302
VIZ18,2018-11-12 18:00,13,18.71,18.8,18.65,18.75,972
VIZ18,2018-11-12 18:30,13,18.76,18.86,18.73,18.81,539
VIZ18,2018-11-12 19:00,13,18.8,18.9,18.67,18.7,966
VIZ18,2018-11-12 19:30,13,18.7,18.75,18.65,18.7,338
VIZ18,2018-11-12 20:00,13,18.7,18.75,18.6,18.75,217
VIZ18,2018-11-12 20:30,13,18.75,18.75,18.66,18.75,166
VIZ18,2018-11-12 21:00,13,18.75,18.75,18.58,18.58,138
VIZ18,2018-11-12 21:30,13,18.56,18.61,18.42,18.45,361
VIZ18,2018-11-12 22:00,13,18.45,18.45,18.37,18.39,155
VIZ18,2018-11-12 22:30,13,18.4,18.52,18.4,18.5,87
VIZ18,2018-11-12 23:00,13,18.5,18.5,18.35,18.35,136
VIZ18,2018-11-12 23:30,13,18.4,18.55,18.38,18.4,94
VIZ18,2018-11-13 00:00,13,18.4,18.52,18.4,18.5,36
VIZ18,2018-11-13 00:30,13,18.5,18.6,18.5,18.55,60
VIZ18,2018-11-13 01:00,13,18.55,18.56,18.47,18.5,179
VIZ18,2018-11-13 01:30,13,18.5,18.5,18.38,18.4,512
VIZ18,2018-11-13 02:00,13,18.4,18.45,18.3,18.35,618
VIZ18,2018-11-13 02:30,13,18.36,18.5,18.27,18.45,1250
VIZ18,2018-11-13 03:00,13,18.41,18.5,18.41,18.45,174
VIZ18,2018-11-13 03:30,13,18.45,18.56,18.4,18.55,119
VIZ18,2018-11-13 04:00,13,18.56,18.61,18.52,18.6,318
VIZ18,2018-11-13 04:30,13,18.6,18.65,18.5,18.5,246
VIZ18,2018-11-13 05:00,13,18.5,18.5,18.45,18.5,136
VIZ18,2018-11-13 05:30,13,18.45,18.5,18.4,18.5,252
VIZ18,2018-11-13 06:00,13,18.5,18.5,18.35,18.45,301
VIZ18,2018-11-13 06:30,13,18.45,18.5,18.35,18.5,294
VIZ18,2018-11-13 07:00,13,18.5,18.6,18.45,18.52,539
VIZ18,2018-11-13 07:30,13,18.56,18.66,18.56,18.6,569
VIZ18,2018-11-13 08:00,13,18.6,18.8,18.57,18.76,2532
VIZ18,2018-11-13 08:30,13,18.76,18.95,18.65,18.91,11451
VIZ18,2018-11-13 09:00,13,18.93,19.4,18.9,19.4,11435
VIZ18,2018-11-13 09:30,13,19.35,19.41,18.9,18.95,10036
VIZ18,2018-11-13 10:00,13,18.94,19,18.47,18.6,8304
VIZ18,2018-11-13 10:30,13,18.55,18.85,18.55,18.75,4649
VIZ18,2018-11-13 11:00,13,18.73,18.9,18.6,18.71,5542
VIZ18,2018-11-13 11:30,13,18.7,19,18.7,18.95,5620
VIZ18,2018-11-13 12:00,13,18.95,19.05,18.8,18.97,3411
VIZ18,2018-11-13 12:30,13,18.95,19,18.75,18.95,4000
VIZ18,2018-11-13 13:00,13,18.95,19.25,18.87,19.11,5704
VIZ18,2018-11-13 13:30,13,19.15,19.3,19,19.2,5870
VIZ18,2018-11-13 14:00,13,19.2,19.27,19,19.1,7669
VIZ18,2018-11-13 14:30,13,19.13,19.25,18.8,18.95,8795
VIZ18,2018-11-13 15:00,13,18.97,19.1,18.85,18.9,3956
VIZ18,2018-11-13 15:30,13,18.93,18.96,18.87,18.9,1290
VIZ18,2018-11-13 17:00,14,18.9,18.94,18.65,18.71,601
VIZ18,2018-11-13 17:30,14,18.71,18.81,18.71,18.81,181
VIZ18,2018-11-13 18:00,14,18.8,18.81,18.66,18.7,278
VIZ18,2018-11-13 18:30,14,18.73,18.8,18.73,18.75,130
VIZ18,2018-11-13 19:00,14,18.75,18.82,18.7,18.73,256
VIZ18,2018-11-13 19:30,14,18.75,18.85,18.75,18.8,218
VIZ18,2018-11-13 20:00,14,18.8,19,18.75,18.95,417
VIZ18,2018-11-13 20:30,14,18.95,19,18.85,18.85,195
VIZ18,2018-11-13 21:00,14,18.85,18.9,18.85,18.85,123
VIZ18,2018-11-13 21:30,14,18.85,18.89,18.8,18.85,164
VIZ18,2018-11-13 22:00,14,18.85,18.95,18.85,18.9,73
VIZ18,2018-11-13 22:30,14,18.9,19,18.85,18.98,167
VIZ18,2018-11-13 23:00,14,18.95,18.98,18.85,18.9,150
VIZ18,2018-11-13 23:30,14,18.9,19,18.9,18.91,344
VIZ18,2018-11-14 00:00,14,18.9,18.93,18.85,18.92,121
VIZ18,2018-11-14 00:30,14,18.9,18.92,18.85,18.88,108
VIZ18,2018-11-14 01:00,14,18.87,19.1,18.87,19.05,476
VIZ18,2018-11-14 01:30,14,19.1,19.15,19.05,19.05,229
VIZ18,2018-11-14 02:00,14,19.05,19.28,19.05,19.25,416
VIZ18,2018-11-14 02:30,14,19.22,19.45,19.22,19.31,1415
VIZ18,2018-11-14 03:00,14,19.35,19.35,19.2,19.2,365
VIZ18,2018-11-14 03:30,14,19.2,19.2,19.06,19.1,381
VIZ18,2018-11-14 04:00,14,19.1,19.15,19,19.03,286
VIZ18,2018-11-14 04:30,14,19.02,19.08,18.9,18.95,236
VIZ18,2018-11-14 05:00,14,18.95,19.12,18.95,19.1,219
VIZ18,2018-11-14 05:30,14,19.05,19.25,19.02,19.25,445
VIZ18,2018-11-14 06:00,14,19.25,19.25,18.96,19,429
VIZ18,2018-11-14 06:30,14,18.95,19.05,18.88,19.05,505
VIZ18,2018-11-14 07:00,14,19.03,19.03,18.86,18.95,784
VIZ18,2018-11-14 07:30,14,18.95,18.97,18.7,18.76,2038
VIZ18,2018-11-14 08:00,14,18.75,18.8,18.56,18.61,1479
VIZ18,2018-11-14 08:30,14,18.61,18.9,18.6,18.75,6580
VIZ18,2018-11-14 09:00,14,18.76,19.15,18.71,19.03,4970
VIZ18,2018-11-14 09:30,14,19.05,19.17,18.95,19.1,4996
VIZ18,2018-11-14 10:00,14,19.1,19.45,19.1,19.35,8999
VIZ18,2018-11-14 10:30,14,19.37,19.57,19.33,19.37,7296
VIZ18,2018-11-14 11:00,14,19.35,19.7,19.33,19.45,7204
VIZ18,2018-11-14 11:30,14,19.45,19.7,19.45,19.61,7218
VIZ18,2018-11-14 12:00,14,19.63,19.7,19.45,19.51,5820
VIZ18,2018-11-14 12:30,14,19.52,19.83,19.48,19.75,4935
VIZ18,2018-11-14 13:00,14,19.78,19.96,19.37,19.56,9833
VIZ18,2018-11-14 13:30,14,19.6,19.65,19.22,19.25,6559
VIZ18,2018-11-14 14:00,14,19.27,19.32,19.05,19.15,6263
VIZ18,2018-11-14 14:30,14,19.17,19.65,19.12,19.45,6307
VIZ18,2018-11-14 15:00,14,19.47,19.62,19.4,19.43,8030
VIZ18,2018-11-14 15:30,14,19.45,19.5,19.4,19.42,1657
VIZ18,2018-11-14 17:00,15,19.44,19.47,19.3,19.42,417
VIZ18,2018-11-14 17:30,15,19.4,19.52,19.32,19.5,356
VIZ18,2018-11-14 18:00,15,19.5,19.57,19.41,19.45,616
VIZ18,2018-11-14 18:30,15,19.45,19.46,19.35,19.37,155
VIZ18,2018-11-14 19:00,15,19.35,19.4,19.3,19.37,159
VIZ18,2018-11-14 19:30,15,19.4,19.61,19.4,19.55,254
VIZ18,2018-11-14 20:00,15,19.57,19.6,19.42,19.42,180
VIZ18,2018-11-14 20:30,15,19.42,19.51,19.38,19.51,41
VIZ18,2018-11-14 21:00,15,19.55,19.6,19.5,19.5,46
VIZ18,2018-11-14 21:30,15,19.47,19.52,19.46,19.5,26
VIZ18,2018-11-14 22:00,15,19.55,19.56,19.5,19.5,47
VIZ18,2018-11-14 22:30,15,19.55,19.62,19.55,19.55,150
VIZ18,2018-11-14 23:00,15,19.54,19.57,19.46,19.47,41
VIZ18,2018-11-14 23:30,15,19.45,19.5,19.42,19.45,121
VIZ18,2018-11-15 00:00,15,19.45,19.45,19.33,19.35,102
VIZ18,2018-11-15 00:30,15,19.32,19.35,19.27,19.3,91
VIZ18,2018-11-15 01:00,15,19.27,19.35,19.2,19.23,208
VIZ18,2018-11-15 01:30,15,19.2,19.23,19.15,19.17,243
VIZ18,2018-11-15 02:00,15,19.18,19.22,19.08,19.15,883
VIZ18,2018-11-15 02:30,15,19.15,19.26,19.05,19.22,861
VIZ18,2018-11-15 03:00,15,19.25,19.35,19.2,19.3,280
VIZ18,2018-11-15 03:30,15,19.3,19.45,19.3,19.43,264
VIZ18,2018-11-15 04:00,15,19.43,19.55,19.27,19.3,847
VIZ18,2018-11-15 04:30,15,19.32,19.35,19.22,19.25,251
VIZ18,2018-11-15 05:00,15,19.25,19.32,19.2,19.32,295
VIZ18,2018-11-15 05:30,15,19.32,19.36,19.26,19.33,387
VIZ18,2018-11-15 06:00,15,19.3,19.3,19.21,19.25,333
VIZ18,2018-11-15 06:30,15,19.25,19.36,19.25,19.35,115
VIZ18,2018-11-15 07:00,15,19.37,19.54,19.36,19.46,561
VIZ18,2018-11-15 07:30,15,19.46,19.62,19.42,19.5,1880
VIZ18,2018-11-15 08:00,15,19.55,19.9,19.47,19.8,4274
VIZ18,2018-11-15 08:30,15,19.85,20.05,19.75,20.01,15369
VIZ18,2018-11-15 09:00,15,20,20.05,19.86,20.03,10824
VIZ18,2018-11-15 09:30,15,20.05,20.27,19.85,20,13357
VIZ18,2018-11-15 10:00,15,20.02,20.05,19.7,19.75,8410
VIZ18,2018-11-15 10:30,15,19.72,19.8,19.46,19.6,7259
VIZ18,2018-11-15 11:00,15,19.62,19.77,19.5,19.65,3732
VIZ18,2018-11-15 11:30,15,19.65,19.82,19.55,19.8,3316
VIZ18,2018-11-15 12:00,15,19.77,19.9,19.32,19.42,12102
VIZ18,2018-11-15 12:30,15,19.42,19.48,19.22,19.29,8207
VIZ18,2018-11-15 13:00,15,19.28,19.48,19.21,19.25,6239
VIZ18,2018-11-15 13:30,15,19.25,19.4,19.17,19.33,5259
VIZ18,2018-11-15 14:00,15,19.3,19.65,19.3,19.58,9689
VIZ18,2018-11-15 14:30,15,19.58,19.6,19.3,19.3,6007
VIZ18,2018-11-15 15:00,15,19.32,19.35,19.1,19.14,5944
VIZ18,2018-11-15 15:30,15,19.15,19.25,19.14,19.17,1852
VIZ18,2018-11-15 17:00,16,19.25,19.35,19.25,19.35,248
VIZ18,2018-11-15 17:30,16,19.35,19.37,19.3,19.32,142
VIZ18,2018-11-15 18:00,16,19.3,19.35,19.25,19.3,196
VIZ18,2018-11-15 18:30,16,19.3,19.35,19.26,19.3,76
VIZ18,2018-11-15 19:00,16,19.25,19.4,19.25,19.36,180
VIZ18,2018-11-15 19:30,16,19.4,19.45,19.32,19.34,220
VIZ18,2018-11-15 20:00,16,19.3,19.35,19.28,19.34,204
VIZ18,2018-11-15 20:30,16,19.35,19.35,19.27,19.3,152
VIZ18,2018-11-15 21:00,16,19.3,19.35,19.2,19.25,519
VIZ18,2018-11-15 21:30,16,19.22,19.22,19.17,19.17,116
VIZ18,2018-11-15 22:00,16,19.2,19.22,19.15,19.2,83
VIZ18,2018-11-15 22:30,16,19.17,19.25,19.15,19.15,129
VIZ18,2018-11-15 23:00,16,19.2,19.3,19.2,19.3,158
VIZ18,2018-11-15 23:30,16,19.3,19.3,19.25,19.25,60
VIZ18,2018-11-16 00:00,16,19.3,19.35,19.27,19.27,21
VIZ18,2018-11-16 00:30,16,19.3,19.35,19.27,19.27,14
VIZ18,2018-11-16 01:00,16,19.3,19.35,19.3,19.3,72
VIZ18,2018-11-16 01:30,16,19.3,19.3,19.25,19.3,44
VIZ18,2018-11-16 02:00,16,19.25,19.3,19.15,19.26,593
VIZ18,2018-11-16 02:30,16,19.3,19.31,19.15,19.25,374
VIZ18,2018-11-16 03:00,16,19.25,19.45,19.25,19.45,426
VIZ18,2018-11-16 03:30,16,19.4,19.45,19.3,19.35,60
VIZ18,2018-11-16 04:00,16,19.35,19.42,19.35,19.41,44
VIZ18,2018-11-16 04:30,16,19.4,19.45,19.35,19.45,246
VIZ18,2018-11-16 05:00,16,19.4,19.46,19.36,19.45,335
VIZ18,2018-11-16 05:30,16,19.45,19.46,19.36,19.42,157
VIZ18,2018-11-16 06:00,16,19.45,19.55,19.35,19.51,477
VIZ18,2018-11-16 06:30,16,19.5,19.6,19.46,19.5,745
VIZ18,2018-11-16 07:00,16,19.5,19.68,19.45,19.65,732
VIZ18,2018-11-16 07:30,16,19.7,19.77,19.6,19.6,2251
VIZ18,2018-11-16 08:00,16,19.6,19.72,19.48,19.58,4250
VIZ18,2018-11-16 08:30,16,19.57,19.77,19.21,19.25,11853
VIZ18,2018-11-16 09:00,16,19.26,19.36,19,19.07,7754
VIZ18,2018-11-16 09:30,16,19.08,19.15,18.85,19.05,5019
VIZ18,2018-11-16 10:00,16,19.05,19.16,18.95,19.12,5338
VIZ18,2018-11-16 10:30,16,19.15,19.2,19.05,19.1,2684
VIZ18,2018-11-16 11:00,16,19.1,19.2,18.95,19.12,2862
VIZ18,2018-11-16 11:30,16,19.1,19.14,18.55,18.55,10373
VIZ18,2018-11-16 12:00,16,18.55,18.9,18.52,18.85,4314
VIZ18,2018-11-16 12:30,16,18.85,18.95,18.77,18.85,3135
VIZ18,2018-11-16 13:00,16,18.85,18.85,18.62,18.65,3644
VIZ18,2018-11-16 13:30,16,18.65,18.66,18.47,18.5,6032
VIZ18,2018-11-16 14:00,16,18.52,18.6,18.4,18.47,4149
VIZ18,2018-11-16 14:30,16,18.5,18.6,18.37,18.45,5009
VIZ18,2018-11-16 15:00,16,18.45,18.45,18.25,18.3,4643
VIZ18,2018-11-16 15:30,16,18.32,18.4,18.3,18.35,1381
VIZ18,2018-11-18 17:00,19,18.38,18.7,18.38,18.5,948
VIZ18,2018-11-18 17:30,19,18.5,18.55,18.45,18.48,92
VIZ18,2018-11-18 18:00,19,18.45,18.47,18.39,18.45,209
VIZ18,2018-11-18 18:30,19,18.47,18.5,18.45,18.45,97
VIZ18,2018-11-18 19:00,19,18.5,18.55,18.4,18.45,518
VIZ18,2018-11-18 19:30,19,18.45,18.5,18.4,18.43,216
VIZ18,2018-11-18 20:00,19,18.42,18.45,18.4,18.45,58
VIZ18,2018-11-18 20:30,19,18.5,18.55,18.45,18.5,169
VIZ18,2018-11-18 21:00,19,18.45,18.55,18.45,18.55,272
VIZ18,2018-11-18 21:30,19,18.55,18.55,18.45,18.45,86
VIZ18,2018-11-18 22:00,19,18.45,18.5,18.45,18.45,30
VIZ18,2018-11-18 22:30,19,18.48,18.5,18.45,18.45,54
VIZ18,2018-11-18 23:00,19,18.45,18.5,18.45,18.5,55
VIZ18,2018-11-18 23:30,19,18.45,18.5,18.45,18.45,79
VIZ18,2018-11-19 00:00,19,18.45,18.5,18.45,18.45,97
VIZ18,2018-11-19 00:30,19,18.45,18.47,18.4,18.45,121
VIZ18,2018-11-19 01:00,19,18.45,18.5,18.4,18.45,60
VIZ18,2018-11-19 01:30,19,18.45,18.47,18.35,18.37,182
VIZ18,2018-11-19 02:00,19,18.35,18.4,18.2,18.2,915
VIZ18,2018-11-19 02:30,19,18.2,18.25,18.15,18.2,740
VIZ18,2018-11-19 03:00,19,18.2,18.37,18.2,18.25,728
VIZ18,2018-11-19 03:30,19,18.3,18.45,18.3,18.4,183
VIZ18,2018-11-19 04:00,19,18.4,18.45,18.34,18.4,308
VIZ18,2018-11-19 04:30,19,18.45,18.55,18.45,18.45,281
VIZ18,2018-11-19 05:00,19,18.45,18.5,18.4,18.45,100
VIZ18,2018-11-19 05:30,19,18.45,18.6,18.45,18.55,545
VIZ18,2018-11-19 06:00,19,18.57,18.62,18.5,18.55,764
VIZ18,2018-11-19 06:30,19,18.52,18.57,18.5,18.52,73
VIZ18,2018-11-19 07:00,19,18.5,18.52,18.34,18.36,720
VIZ18,2018-11-19 07:30,19,18.35,18.51,18.35,18.45,439
VIZ18,2018-11-19 08:00,19,18.48,18.6,18.4,18.45,1155
VIZ18,2018-11-19 08:30,19,18.45,18.7,18.31,18.6,9555
VIZ18,2018-11-19 09:00,19,18.57,18.85,18.55,18.81,11827
VIZ18,2018-11-19 09:30,19,18.8,19,18.6,18.65,9743
VIZ18,2018-11-19 10:00,19,18.65,18.9,18.58,18.86,3880
VIZ18,2018-11-19 10:30,19,18.89,19.3,18.85,19.25,7562
VIZ18,2018-11-19 11:00,19,19.22,19.55,19.18,19.45,7185
VIZ18,2018-11-19 11:30,19,19.45,19.6,19.23,19.33,6438
VIZ18,2018-11-19 12:00,19,19.3,19.55,19.2,19.45,5092
VIZ18,2018-11-19 12:30,19,19.45,19.6,19.27,19.54,5174
VIZ18,2018-11-19 13:00,19,19.5,19.65,19.4,19.47,6362
VIZ18,2018-11-19 13:30,19,19.45,19.55,19.15,19.2,5462
VIZ18,2018-11-19 14:00,19,19.22,19.33,19.05,19.28,6157
VIZ18,2018-11-19 14:30,19,19.25,19.65,19.25,19.55,10598
VIZ18,2018-11-19 15:00,19,19.5,19.55,19.35,19.4,6534
VIZ18,2018-11-19 15:30,19,19.38,19.46,19.36,19.4,1344
VIZ18,2018-11-19 17:00,20,19.45,19.54,19.41,19.5,698
VIZ18,2018-11-19 17:30,20,19.5,19.5,19.4,19.45,152
VIZ18,2018-11-19 18:00,20,19.46,19.52,19.37,19.4,324
VIZ18,2018-11-19 18:30,20,19.4,19.5,19.4,19.47,61
VIZ18,2018-11-19 19:00,20,19.5,19.55,19.35,19.4,205
VIZ18,2018-11-19 19:30,20,19.4,19.42,19.33,19.4,283
VIZ18,2018-11-19 20:00,20,19.45,19.5,19.45,19.45,60
VIZ18,2018-11-19 20:30,20,19.45,19.45,19.4,19.4,176
VIZ18,2018-11-19 21:00,20,19.45,19.53,19.45,19.5,248
VIZ18,2018-11-19 21:30,20,19.52,19.55,19.4,19.5,207
VIZ18,2018-11-19 22:00,20,19.5,19.55,19.45,19.5,71
VIZ18,2018-11-19 22:30,20,19.45,19.6,19.45,19.55,95
VIZ18,2018-11-19 23:00,20,19.51,19.51,19.41,19.45,273
VIZ18,2018-11-19 23:30,20,19.5,19.56,19.44,19.45,79
VIZ18,2018-11-20 00:00,20,19.45,19.5,19.45,19.45,20
VIZ18,2018-11-20 00:30,20,19.5,19.5,19.5,19.5,29
VIZ18,2018-11-20 01:00,20,19.5,19.7,19.47,19.6,549
VIZ18,2018-11-20 01:30,20,19.61,19.61,19.5,19.57,182
VIZ18,2018-11-20 02:00,20,19.55,19.75,19.55,19.57,585
VIZ18,2018-11-20 02:30,20,19.56,19.85,19.51,19.8,797
VIZ18,2018-11-20 03:00,20,19.82,19.91,19.75,19.85,1201
VIZ18,2018-11-20 03:30,20,19.85,20,19.8,19.96,952
VIZ18,2018-11-20 04:00,20,20,20.02,19.77,19.83,600
VIZ18,2018-11-20 04:30,20,19.8,20,19.8,19.95,671
VIZ18,2018-11-20 05:00,20,19.92,20.02,19.92,20.01,588
VIZ18,2018-11-20 05:30,20,20.01,20.07,19.8,19.87,397
VIZ18,2018-11-20 06:00,20,19.85,20.08,19.85,20.07,941
VIZ18,2018-11-20 06:30,20,20.05,20.4,20.03,20.4,1934
VIZ18,2018-11-20 07:00,20,20.35,20.4,20.25,20.35,1464
VIZ18,2018-11-20 07:30,20,20.35,20.7,20.3,20.65,2633
VIZ18,2018-11-20 08:00,20,20.63,20.8,20.5,20.68,4089
VIZ18,2018-11-20 08:30,20,20.7,20.93,20.3,20.7,25684
VIZ18,2018-11-20 09:00,20,20.75,21.08,20.61,20.65,22177
VIZ18,2018-11-20 09:30,20,20.65,20.75,20.3,20.3,10556
VIZ18,2018-11-20 10:00,20,20.3,20.82,20.3,20.8,9656
VIZ18,2018-11-20 10:30,20,20.76,20.87,20.3,20.35,10745
VIZ18,2018-11-20 11:00,20,20.35,20.65,20.22,20.4,7634
VIZ18,2018-11-20 11:30,20,20.4,20.76,20.35,20.73,5591
VIZ18,2018-11-20 12:00,20,20.75,20.95,20.65,20.83,7537
VIZ18,2018-11-20 12:30,20,20.85,20.9,20.66,20.85,5145
VIZ18,2018-11-20 13:00,20,20.82,20.95,20.6,20.8,8871
VIZ18,2018-11-20 13:30,20,20.76,20.86,20.55,20.8,7605
VIZ18,2018-11-20 14:00,20,20.8,20.97,20.54,20.6,12427
VIZ18,2018-11-20 14:30,20,20.62,20.7,20.4,20.55,13609
VIZ18,2018-11-20 15:00,20,20.6,20.65,20.4,20.45,11982
VIZ18,2018-11-20 15:30,20,20.45,20.6,20.45,20.55,2279
VIZ18,2018-11-20 17:00,21,20.55,20.8,20.5,20.7,1115
VIZ18,2018-11-20 17:30,21,20.7,20.75,20.65,20.67,272
VIZ18,2018-11-20 18:00,21,20.67,20.67,20.47,20.5,389
VIZ18,2018-11-20 18:30,21,20.5,20.55,20.45,20.5,159
VIZ18,2018-11-20 19:00,21,20.5,20.52,20.35,20.35,561
VIZ18,2018-11-20 19:30,21,20.35,20.4,20.25,20.3,261
VIZ18,2018-11-20 20:00,21,20.25,20.31,20.17,20.3,567
VIZ18,2018-11-20 20:30,21,20.3,20.32,20.28,20.28,75
VIZ18,2018-11-20 21:00,21,20.25,20.25,20.23,20.23,77
VIZ18,2018-11-20 21:30,21,20.2,20.25,20.17,20.25,94
VIZ18,2018-11-20 22:00,21,20.25,20.25,20.24,20.25,38
VIZ18,2018-11-20 22:30,21,20.25,20.25,20.2,20.2,98
VIZ18,2018-11-20 23:00,21,20.2,20.25,20.17,20.2,193
VIZ18,2018-11-20 23:30,21,20.2,20.25,20.18,20.2,156
VIZ18,2018-11-21 00:00,21,20.2,20.25,20.15,20.15,38
VIZ18,2018-11-21 00:30,21,20.2,20.2,20.07,20.08,205
VIZ18,2018-11-21 01:00,21,20.05,20.2,20.05,20.15,131
VIZ18,2018-11-21 01:30,21,20.15,20.15,20.03,20.05,272
VIZ18,2018-11-21 02:00,21,20.1,20.2,20.05,20.13,164
VIZ18,2018-11-21 02:30,21,20.15,20.25,20,20,430
VIZ18,2018-11-21 03:00,21,20.05,20.1,20,20.05,403
VIZ18,2018-11-21 03:30,21,20.05,20.2,20.05,20.1,321
VIZ18,2018-11-21 04:00,21,20.15,20.2,20,20.1,369
VIZ18,2018-11-21 04:30,21,20.1,20.37,20.05,20.3,1095
VIZ18,2018-11-21 05:00,21,20.3,20.36,20.15,20.25,363
VIZ18,2018-11-21 05:30,21,20.2,20.3,20.1,20.2,833
VIZ18,2018-11-21 06:00,21,20.2,20.22,20,20.05,922
VIZ18,2018-11-21 06:30,21,20.03,20.1,19.85,19.88,1384
VIZ18,2018-11-21 07:00,21,19.85,19.93,19.83,19.9,1102
VIZ18,2018-11-21 07:30,21,19.92,20.01,19.92,19.95,975
VIZ18,2018-11-21 08:00,21,20,20.2,19.95,20.1,2747
VIZ18,2018-11-21 08:30,21,20.15,20.35,19.9,20.1,12197
VIZ18,2018-11-21 09:00,21,20.11,20.32,20,20.1,7577
VIZ18,2018-11-21 09:30,21,20.1,20.25,20.04,20.05,4560
VIZ18,2018-11-21 10:00,21,20.05,20.12,19.85,19.95,5385
VIZ18,2018-11-21 10:30,21,19.9,20.05,19.85,19.96,4918
VIZ18,2018-11-21 11:00,21,19.95,20.05,19.91,19.95,2596
VIZ18,2018-11-21 11:30,21,19.95,19.96,19.78,19.8,3346
VIZ18,2018-11-21 12:00,21,19.8,19.95,19.77,19.87,2301
VIZ18,2018-11-21 12:30,21,19.9,19.9,19.8,19.85,2918
VIZ18,2018-11-21 13:00,21,19.85,19.92,19.8,19.85,1885
VIZ18,2018-11-21 13:30,21,19.8,19.95,19.78,19.9,2968
VIZ18,2018-11-21 14:00,21,19.9,19.95,19.82,19.88,3806
VIZ18,2018-11-21 14:30,21,19.9,20.15,19.88,20.1,7142
VIZ18,2018-11-21 15:00,21,20.1,20.2,20,20.1,11132
VIZ18,2018-11-21 15:30,21,20.1,20.15,20.1,20.1,1705
VIZ18,2018-11-21 17:00,22,20.1,20.12,20,20.05,75
VIZ18,2018-11-21 17:30,22,20,20.1,20,20.05,87
VIZ18,2018-11-21 18:00,22,20.05,20.11,19.9,19.9,427
VIZ18,2018-11-21 18:30,22,19.9,19.92,19.85,19.9,101
VIZ18,2018-11-21 19:00,22,19.9,20.01,19.86,20.01,73
VIZ18,2018-11-21 19:30,22,20.05,20.1,20,20.09,60
VIZ18,2018-11-21 20:00,22,20.05,20.1,20.02,20.05,69
VIZ18,2018-11-21 20:30,22,20.1,20.15,20.05,20.05,147
VIZ18,2018-11-21 21:00,22,20.15,20.15,20.15,20.15,27
VIZ18,2018-11-21 21:30,22,20.1,20.12,20.05,20.1,81
VIZ18,2018-11-21 22:00,22,20.05,20.05,20,20.05,15
VIZ18,2018-11-21 22:30,22,20.05,20.06,19.98,19.98,127
VIZ18,2018-11-21 23:00,22,19.95,20.05,19.95,20,77
VIZ18,2018-11-21 23:30,22,20.05,20.05,19.95,20,116
VIZ18,2018-11-22 00:00,22,19.95,20,19.95,19.95,18
VIZ18,2018-11-22 00:30,22,19.95,20,19.87,19.9,63
VIZ18,2018-11-22 01:00,22,19.92,20,19.9,19.98,55
VIZ18,2018-11-22 01:30,22,19.95,20.05,19.95,20.05,55
VIZ18,2018-11-22 02:00,22,20.05,20.15,20.05,20.15,222
VIZ18,2018-11-22 02:30,22,20.2,20.3,20.2,20.3,338
VIZ18,2018-11-22 03:00,22,20.3,20.4,20.25,20.4,356
VIZ18,2018-11-22 03:30,22,20.4,20.4,20.2,20.25,126
VIZ18,2018-11-22 04:00,22,20.22,20.22,20.13,20.2,115
VIZ18,2018-11-22 04:30,22,20.2,20.3,20.07,20.27,196
VIZ18,2018-11-22 05:00,22,20.3,20.3,20.15,20.25,71
VIZ18,2018-11-22 05:30,22,20.2,20.2,20.15,20.15,194
VIZ18,2018-11-22 06:00,22,20.1,20.2,20.08,20.2,138
VIZ18,2018-11-22 06:30,22,20.2,20.25,20.1,20.15,59
VIZ18,2018-11-22 07:00,22,20.2,20.26,20.2,20.2,120
VIZ18,2018-11-22 07:30,22,20.2,20.25,20.12,20.25,134
VIZ18,2018-11-22 08:00,22,20.21,20.27,20.2,20.25,41
VIZ18,2018-11-22 08:30,22,20.2,20.25,20.15,20.2,131
VIZ18,2018-11-22 09:00,22,20.25,20.25,20.05,20.25,1076
VIZ18,2018-11-22 09:30,22,20.25,20.25,20.1,20.2,1666
VIZ18,2018-11-22 10:00,22,20.25,20.4,20.2,20.3,1325
VIZ18,2018-11-22 17:00,23,20.3,20.31,20.15,20.2,174
VIZ18,2018-11-22 17:30,23,20.2,20.21,20.18,20.18,11
VIZ18,2018-11-22 18:00,23,20.15,20.15,20.1,20.15,46
VIZ18,2018-11-22 18:30,23,20.16,20.16,20.1,20.1,35
VIZ18,2018-11-22 19:00,23,20.1,20.12,20.05,20.1,88
VIZ18,2018-11-22 19:30,23,20.1,20.15,20.07,20.15,180
VIZ18,2018-11-22 20:00,23,20.1,20.2,20.1,20.12,66
VIZ18,2018-11-22 20:30,23,20.1,20.15,20.1,20.1,41
VIZ18,2018-11-22 21:00,23,20.1,20.15,20.1,20.12,32
VIZ18,2018-11-22 21:30,23,20.1,20.1,20.05,20.1,39
VIZ18,2018-11-22 22:00,23,20.1,20.15,20.1,20.12,45
VIZ18,2018-11-22 22:30,23,20.15,20.21,20.15,20.2,93
VIZ18,2018-11-22 23:00,23,20.2,20.3,20.2,20.26,264
VIZ18,2018-11-22 23:30,23,20.3,20.38,20.26,20.38,92
VIZ18,2018-11-23 00:00,23,20.35,20.35,20.2,20.21,142
VIZ18,2018-11-23 00:30,23,20.2,20.26,20.2,20.25,91
VIZ18,2018-11-23 01:00,23,20.3,20.32,20.2,20.2,170
VIZ18,2018-11-23 01:30,23,20.25,20.27,20.12,20.15,178
VIZ18,2018-11-23 02:00,23,20.15,20.25,20.03,20.1,380
VIZ18,2018-11-23 02:30,23,20.1,20.16,20.04,20.1,221
VIZ18,2018-11-23 03:00,23,20.07,20.15,20.05,20.1,296
VIZ18,2018-11-23 03:30,23,20.1,20.1,20.05,20.05,38
VIZ18,2018-11-23 04:00,23,20.1,20.2,20.08,20.2,154
VIZ18,2018-11-23 04:30,23,20.15,20.3,20.13,20.3,404
VIZ18,2018-11-23 05:00,23,20.3,20.3,20.22,20.22,213
VIZ18,2018-11-23 05:30,23,20.22,20.3,20.16,20.3,481
VIZ18,2018-11-23 06:00,23,20.3,20.33,20.2,20.25,380
VIZ18,2018-11-23 06:30,23,20.25,20.27,20.15,20.2,116
VIZ18,2018-11-23 07:00,23,20.22,20.3,20.17,20.3,536
VIZ18,2018-11-23 07:30,23,20.3,20.5,20.25,20.37,2241
VIZ18,2018-11-23 08:00,23,20.4,20.55,20.35,20.45,1561
VIZ18,2018-11-23 08:30,23,20.5,20.61,20.3,20.4,8700
VIZ18,2018-11-23 09:00,23,20.35,20.42,20.18,20.35,6089
VIZ18,2018-11-23 09:30,23,20.3,20.31,20.15,20.2,4044
VIZ18,2018-11-23 10:00,23,20.17,20.17,20,20.15,4463
VIZ18,2018-11-23 10:30,23,20.15,20.25,20.03,20.2,4602
VIZ18,2018-11-23 11:00,23,20.2,20.25,20.05,20.1,1476
VIZ18,2018-11-23 11:30,23,20.1,20.3,20.08,20.23,3765
VIZ18,2018-11-23 12:00,23,20.23,20.45,20.2,20.45,9049
VIZ18,2018-11-25 17:00,26,20.45,20.5,20.1,20.2,691
VIZ18,2018-11-25 17:30,26,20.18,20.2,20.12,20.17,111
VIZ18,2018-11-25 18:00,26,20.18,20.25,20.05,20.2,279
VIZ18,2018-11-25 18:30,26,20.2,20.2,20.2,20.2,18
VIZ18,2018-11-25 19:00,26,20.18,20.18,20.01,20.1,222
VIZ18,2018-11-25 19:30,26,20.1,20.15,20.05,20.1,163
VIZ18,2018-11-25 20:00,26,20.15,20.15,20.04,20.1,70
VIZ18,2018-11-25 20:30,26,20.05,20.15,20.05,20.12,140
VIZ18,2018-11-25 21:00,26,20.1,20.1,20,20.05,178
VIZ18,2018-11-25 21:30,26,20.05,20.1,20.01,20.01,57
VIZ18,2018-11-25 22:00,26,20.01,20.1,20,20.04,69
VIZ18,2018-11-25 22:30,26,20.05,20.05,20,20,32
VIZ18,2018-11-25 23:00,26,20,20.05,19.95,20,281
VIZ18,2018-11-25 23:30,26,20,20,20,20,46
VIZ18,2018-11-26 00:00,26,19.98,20.05,19.98,20,34
VIZ18,2018-11-26 00:30,26,20,20.05,20,20.05,84
VIZ18,2018-11-26 01:00,26,20,20,19.85,19.9,273
VIZ18,2018-11-26 01:30,26,19.9,19.95,19.85,19.85,213
VIZ18,2018-11-26 02:00,26,19.85,19.85,19.6,19.7,760
VIZ18,2018-11-26 02:30,26,19.65,19.7,19.6,19.6,317
VIZ18,2018-11-26 03:00,26,19.61,19.65,19.55,19.6,805
VIZ18,2018-11-26 03:30,26,19.61,19.65,19.55,19.6,191
VIZ18,2018-11-26 04:00,26,19.6,19.7,19.55,19.7,149
VIZ18,2018-11-26 04:30,26,19.7,19.7,19.6,19.7,258
VIZ18,2018-11-26 05:00,26,19.7,19.75,19.64,19.7,225
VIZ18,2018-11-26 05:30,26,19.7,19.71,19.67,19.67,112
VIZ18,2018-11-26 06:00,26,19.67,19.75,19.6,19.65,363
VIZ18,2018-11-26 06:30,26,19.7,19.7,19.65,19.7,229
VIZ18,2018-11-26 07:00,26,19.7,19.75,19.63,19.65,1080
VIZ18,2018-11-26 07:30,26,19.65,19.75,19.63,19.68,502
VIZ18,2018-11-26 08:00,26,19.65,19.82,19.62,19.76,1157
VIZ18,2018-11-26 08:30,26,19.8,19.8,19.5,19.5,10950
VIZ18,2018-11-26 09:00,26,19.55,19.6,19.4,19.4,5694
VIZ18,2018-11-26 09:30,26,19.4,19.47,19.25,19.3,8389
VIZ18,2018-11-26 10:00,26,19.3,19.4,19.25,19.35,4266
VIZ18,2018-11-26 10:30,26,19.35,19.52,19.35,19.4,4875
VIZ18,2018-11-26 11:00,26,19.4,19.42,19.25,19.35,3400
VIZ18,2018-11-26 11:30,26,19.35,19.57,19.35,19.45,4196
VIZ18,2018-11-26 12:00,26,19.4,19.49,19.3,19.33,2730
VIZ18,2018-11-26 12:30,26,19.3,19.4,19.25,19.25,3220
VIZ18,2018-11-26 13:00,26,19.28,19.35,19.23,19.25,2950
VIZ18,2018-11-26 13:30,26,19.25,19.3,19.15,19.21,4621
VIZ18,2018-11-26 14:00,26,19.25,19.3,19.15,19.25,4571
VIZ18,2018-11-26 14:30,26,19.26,19.26,19,19,6747
VIZ18,2018-11-26 15:00,26,19.02,19.1,18.85,18.95,12789
VIZ18,2018-11-26 15:30,26,19.05,19.3,19,19.25,2461
VIZ18,2018-11-26 17:00,27,19.25,19.33,19.2,19.31,395
VIZ18,2018-11-26 17:30,27,19.3,19.3,19.23,19.25,96
VIZ18,2018-11-26 18:00,27,19.28,19.36,19.25,19.3,192
VIZ18,2018-11-26 18:30,27,19.3,19.42,19.28,19.4,307
VIZ18,2018-11-26 19:00,27,19.45,19.5,19.41,19.45,478
VIZ18,2018-11-26 19:30,27,19.47,19.47,19.35,19.42,240
VIZ18,2018-11-26 20:00,27,19.42,19.42,19.36,19.4,21
VIZ18,2018-11-26 20:30,27,19.35,19.35,19.25,19.31,93
VIZ18,2018-11-26 21:00,27,19.3,19.31,19.17,19.22,181
VIZ18,2018-11-26 21:30,27,19.21,19.22,19.15,19.2,99
VIZ18,2018-11-26 22:00,27,19.2,19.2,19.1,19.14,85
VIZ18,2018-11-26 22:30,27,19.11,19.11,19.1,19.1,4
VIZ18,2018-11-26 23:00,27,19.1,19.11,19.05,19.05,208
VIZ18,2018-11-26 23:30,27,19.06,19.2,19.06,19.2,144
VIZ18,2018-11-27 00:00,27,19.2,19.25,19.15,19.25,67
VIZ18,2018-11-27 00:30,27,19.2,19.21,19.15,19.15,113
VIZ18,2018-11-27 01:00,27,19.2,19.26,19.15,19.2,147
VIZ18,2018-11-27 01:30,27,19.15,19.22,18.75,19.2,1162
VIZ18,2018-11-27 02:00,27,19.2,19.35,19.15,19.2,543
VIZ18,2018-11-27 02:30,27,19.25,19.26,19.1,19.15,397
VIZ18,2018-11-27 03:00,27,19.15,19.15,18.97,19,217
VIZ18,2018-11-27 03:30,27,18.95,19.1,18.95,19.1,190
VIZ18,2018-11-27 04:00,27,19.12,19.21,19.1,19.15,370
VIZ18,2018-11-27 04:30,27,19.15,19.3,19.15,19.21,191
VIZ18,2018-11-27 05:00,27,19.3,19.45,19.3,19.4,500
VIZ18,2018-11-27 05:30,27,19.35,19.36,19.25,19.25,403
VIZ18,2018-11-27 06:00,27,19.25,19.36,19.25,19.3,245
VIZ18,2018-11-27 06:30,27,19.3,19.45,19.27,19.45,267
VIZ18,2018-11-27 07:00,27,19.45,19.5,19.35,19.36,939
VIZ18,2018-11-27 07:30,27,19.35,19.4,19.15,19.25,1354
VIZ18,2018-11-27 08:00,27,19.2,19.3,19.16,19.26,1042
VIZ18,2018-11-27 08:30,27,19.3,19.5,19.08,19.25,13858
VIZ18,2018-11-27 09:00,27,19.25,19.4,19,19.15,9238
VIZ18,2018-11-27 09:30,27,19.1,19.25,18.95,18.95,4593
VIZ18,2018-11-27 10:00,27,19,19.01,18.85,18.95,5970
VIZ18,2018-11-27 10:30,27,18.9,19.05,18.79,18.85,3944
VIZ18,2018-11-27 11:00,27,18.85,19.06,18.8,19.06,3614
VIZ18,2018-11-27 11:30,27,19.05,19.11,18.9,19.03,2948
VIZ18,2018-11-27 12:00,27,19.03,19.1,18.87,18.94,7150
VIZ18,2018-11-27 12:30,27,18.9,18.95,18.78,18.78,3172
VIZ18,2018-11-27 13:00,27,18.75,18.8,18.7,18.7,1882
VIZ18,2018-11-27 13:30,27,18.7,18.77,18.6,18.65,6219
VIZ18,2018-11-27 14:00,27,18.69,18.8,18.65,18.71,2916
VIZ18,2018-11-27 14:30,27,18.71,18.85,18.61,18.68,5802
VIZ18,2018-11-27 15:00,27,18.65,18.87,18.65,18.77,9306
VIZ18,2018-11-27 15:30,27,18.75,18.76,18.65,18.65,1631
VIZ18,2018-11-27 17:00,28,18.65,18.67,18.62,18.67,197
VIZ18,2018-11-27 17:30,28,18.67,18.73,18.67,18.7,114
VIZ18,2018-11-27 18:00,28,18.7,18.7,18.65,18.7,133
VIZ18,2018-11-27 18:30,28,18.65,18.7,18.65,18.67,166
VIZ18,2018-11-27 19:00,28,18.7,18.75,18.67,18.75,96
VIZ18,2018-11-27 19:30,28,18.75,18.76,18.65,18.75,169
VIZ18,2018-11-27 20:00,28,18.75,18.76,18.7,18.7,146
VIZ18,2018-11-27 20:30,28,18.68,18.68,18.6,18.62,61
VIZ18,2018-11-27 21:00,28,18.65,18.67,18.62,18.65,46
VIZ18,2018-11-27 21:30,28,18.65,18.7,18.62,18.67,62
VIZ18,2018-11-27 22:00,28,18.65,18.65,18.59,18.6,198
VIZ18,2018-11-27 22:30,28,18.65,18.65,18.62,18.65,119
VIZ18,2018-11-27 23:00,28,18.6,18.65,18.6,18.62,115
VIZ18,2018-11-27 23:30,28,18.65,18.65,18.6,18.62,22
VIZ18,2018-11-28 00:00,28,18.6,18.6,18.5,18.54,318
VIZ18,2018-11-28 00:30,28,18.5,18.55,18.46,18.5,241
VIZ18,2018-11-28 01:00,28,18.5,18.55,18.5,18.55,38
VIZ18,2018-11-28 01:30,28,18.55,18.65,18.55,18.65,110
VIZ18,2018-11-28 02:00,28,18.65,18.7,18.57,18.6,249
VIZ18,2018-11-28 02:30,28,18.6,18.7,18.6,18.6,398
VIZ18,2018-11-28 03:00,28,18.6,18.75,18.58,18.75,451
VIZ18,2018-11-28 03:30,28,18.75,18.75,18.63,18.7,63
VIZ18,2018-11-28 04:00,28,18.65,18.75,18.65,18.75,332
VIZ18,2018-11-28 04:30,28,18.75,18.75,18.6,18.6,171
VIZ18,2018-11-28 05:00,28,18.6,18.65,18.55,18.6,190
VIZ18,2018-11-28 05:30,28,18.6,18.65,18.53,18.55,303
VIZ18,2018-11-28 06:00,28,18.55,18.55,18.45,18.55,360
VIZ18,2018-11-28 06:30,28,18.55,18.55,18.45,18.46,199
VIZ18,2018-11-28 07:00,28,18.5,18.52,18.45,18.5,387
VIZ18,2018-11-28 07:30,28,18.46,18.55,18.46,18.5,552
VIZ18,2018-11-28 08:00,28,18.51,18.57,18.4,18.43,1665
VIZ18,2018-11-28 08:30,28,18.42,18.65,18.4,18.55,9788
VIZ18,2018-11-28 09:00,28,18.6,18.78,18.5,18.75,4968
VIZ18,2018-11-28 09:30,28,18.75,18.9,18.7,18.75,3632
VIZ18,2018-11-28 10:00,28,18.75,18.76,18.6,18.7,2786
VIZ18,2018-11-28 10:30,28,18.67,18.8,18.62,18.7,4306
VIZ18,2018-11-28 11:00,28,18.67,18.67,18,18.05,13769
VIZ18,2018-11-28 11:30,28,18.05,18.21,18,18.1,11828
VIZ18,2018-11-28 12:00,28,18.15,18.25,18.1,18.11,5055
VIZ18,2018-11-28 12:30,28,18.11,18.16,18.02,18.05,7906
VIZ18,2018-11-28 13:00,28,18.06,18.15,17.95,18,6527
VIZ18,2018-11-28 13:30,28,18,18.15,17.98,18.15,4762
VIZ18,2018-11-28 14:00,28,18.15,18.2,18.05,18.06,6266
VIZ18,2018-11-28 14:30,28,18.05,18.15,17.95,18.15,7642
VIZ18,2018-11-28 15:00,28,18.15,18.35,18.1,18.2,7724
VIZ18,2018-11-28 15:30,28,18.2,18.2,18.1,18.2,1161
VIZ18,2018-11-28 17:00,29,18.15,18.27,18.15,18.22,303
VIZ18,2018-11-28 17:30,29,18.25,18.27,18.24,18.25,76
VIZ18,2018-11-28 18:00,29,18.25,18.27,18.22,18.25,164
VIZ18,2018-11-28 18:30,29,18.25,18.26,18.24,18.24,37
VIZ18,2018-11-28 19:00,29,18.25,18.27,18.24,18.25,104
VIZ18,2018-11-28 19:30,29,18.25,18.38,18.25,18.35,361
VIZ18,2018-11-28 20:00,29,18.35,18.36,18.3,18.32,137
VIZ18,2018-11-28 20:30,29,18.32,18.4,18.32,18.4,27
VIZ18,2018-11-28 21:00,29,18.4,18.45,18.35,18.35,51
VIZ18,2018-11-28 21:30,29,18.35,18.4,18.35,18.4,194
VIZ18,2018-11-28 22:00,29,18.4,18.41,18.4,18.41,3
VIZ18,2018-11-28 22:30,29,18.4,18.41,18.35,18.4,10
VIZ18,2018-11-28 23:00,29,18.4,18.5,18.37,18.5,300
VIZ18,2018-11-28 23:30,29,18.5,18.5,18.43,18.5,181
VIZ18,2018-11-29 00:00,29,18.5,18.56,18.5,18.5,155
VIZ18,2018-11-29 00:30,29,18.5,18.5,18.45,18.45,34
VIZ18,2018-11-29 01:00,29,18.45,18.47,18.4,18.45,77
VIZ18,2018-11-29 01:30,29,18.45,18.45,18.38,18.4,54
VIZ18,2018-11-29 02:00,29,18.41,18.45,18.35,18.45,189
VIZ18,2018-11-29 02:30,29,18.45,18.45,18.35,18.45,239
VIZ18,2018-11-29 03:00,29,18.4,18.55,18.4,18.45,144
VIZ18,2018-11-29 03:30,29,18.45,18.5,18.4,18.45,78
VIZ18,2018-11-29 04:00,29,18.51,18.51,18.41,18.42,44
VIZ18,2018-11-29 04:30,29,18.45,18.55,18.45,18.5,120
VIZ18,2018-11-29 05:00,29,18.52,18.52,18.44,18.45,320
VIZ18,2018-11-29 05:30,29,18.5,18.6,18.45,18.55,443
VIZ18,2018-11-29 06:00,29,18.55,18.57,18.45,18.5,690
VIZ18,2018-11-29 06:30,29,18.5,18.57,18.4,18.55,310
VIZ18,2018-11-29 07:00,29,18.55,18.57,18.45,18.45,278
VIZ18,2018-11-29 07:30,29,18.45,18.55,18.4,18.45,1187
VIZ18,2018-11-29 08:00,29,18.45,18.55,18.39,18.5,1783
VIZ18,2018-11-29 08:30,29,18.47,18.65,18.27,18.6,10633
VIZ18,2018-11-29 09:00,29,18.6,18.85,18.55,18.85,7192
VIZ18,2018-11-29 09:30,29,18.85,19.25,18.65,19.1,13041
VIZ18,2018-11-29 10:00,29,19.1,19.15,18.8,18.82,9856
VIZ18,2018-11-29 10:30,29,18.8,18.9,18.55,18.55,6654
VIZ18,2018-11-29 11:00,29,18.57,18.77,18.55,18.65,3622
VIZ18,2018-11-29 11:30,29,18.6,18.7,18.53,18.65,2517
VIZ18,2018-11-29 12:00,29,18.65,18.75,18.6,18.65,1400
VIZ18,2018-11-29 12:30,29,18.67,18.75,18.48,18.5,2624
VIZ18,2018-11-29 13:00,29,18.51,18.57,18.25,18.35,4895
VIZ18,2018-11-29 13:30,29,18.35,18.4,18.2,18.2,3936
VIZ18,2018-11-29 14:00,29,18.2,18.4,18.19,18.35,4459
VIZ18,2018-11-29 14:30,29,18.36,18.55,18.3,18.45,8405
VIZ18,2018-11-29 15:00,29,18.47,18.5,18.35,18.37,4761
VIZ18,2018-11-29 15:30,29,18.37,18.45,18.3,18.45,974
VIZ18,2018-11-29 17:00,30,18.45,18.6,18.4,18.56,373
VIZ18,2018-11-29 17:30,30,18.55,18.6,18.52,18.53,151
VIZ18,2018-11-29 18:00,30,18.53,18.55,18.52,18.55,126
VIZ18,2018-11-29 18:30,30,18.55,18.55,18.52,18.55,13
VIZ18,2018-11-29 19:00,30,18.57,18.6,18.55,18.55,76
VIZ18,2018-11-29 19:30,30,18.55,18.57,18.5,18.5,62
VIZ18,2018-11-29 20:00,30,18.55,18.55,18.52,18.55,100
VIZ18,2018-11-29 20:30,30,18.55,18.55,18.5,18.5,5
VIZ18,2018-11-29 21:00,30,18.55,18.55,18.5,18.5,60
VIZ18,2018-11-29 21:30,30,18.52,18.55,18.52,18.52,13
VIZ18,2018-11-29 22:00,30,18.52,18.52,18.52,18.52,4
VIZ18,2018-11-29 22:30,30,18.55,18.55,18.5,18.5,46
VIZ18,2018-11-29 23:00,30,18.55,18.57,18.52,18.55,103
VIZ18,2018-11-29 23:30,30,18.55,18.6,18.54,18.55,91
VIZ18,2018-11-30 00:00,30,18.55,18.55,18.52,18.52,70
VIZ18,2018-11-30 00:30,30,18.55,18.55,18.55,18.55,56
VIZ18,2018-11-30 01:00,30,18.55,18.6,18.5,18.55,57
VIZ18,2018-11-30 01:30,30,18.55,18.55,18.5,18.5,88
VIZ18,2018-11-30 02:00,30,18.55,18.68,18.52,18.63,398
VIZ18,2018-11-30 02:30,30,18.63,18.7,18.62,18.65,615
VIZ18,2018-11-30 03:00,30,18.65,18.7,18.62,18.7,94
VIZ18,2018-11-30 03:30,30,18.7,18.8,18.69,18.8,455
VIZ18,2018-11-30 04:00,30,18.78,18.85,18.75,18.8,166
VIZ18,2018-11-30 04:30,30,18.74,18.9,18.74,18.85,405
VIZ18,2018-11-30 05:00,30,18.85,18.95,18.85,18.9,238
VIZ18,2018-11-30 05:30,30,18.9,19,18.88,18.95,128
VIZ18,2018-11-30 06:00,30,18.95,19,18.87,18.9,235
VIZ18,2018-11-30 06:30,30,18.88,18.9,18.85,18.87,84
VIZ18,2018-11-30 07:00,30,18.85,18.93,18.56,18.6,1372
VIZ18,2018-11-30 07:30,30,18.65,18.72,18.5,18.6,1133
VIZ18,2018-11-30 08:00,30,18.6,18.72,18.57,18.65,1703
VIZ18,2018-11-30 08:30,30,18.7,18.75,18.37,18.4,8495
VIZ18,2018-11-30 09:00,30,18.4,18.45,18.15,18.21,6693
VIZ18,2018-11-30 09:30,30,18.2,18.25,17.91,18.1,8614
VIZ18,2018-11-30 10:00,30,18.15,18.21,18.05,18.2,3856
VIZ18,2018-11-30 10:30,30,18.21,18.3,18.03,18.1,3621
VIZ18,2018-11-30 11:00,30,18.12,18.27,18.12,18.25,2044
VIZ18,2018-11-30 11:30,30,18.25,18.33,18.25,18.25,2877
VIZ18,2018-11-30 12:00,30,18.3,18.3,18.14,18.16,1499
VIZ18,2018-11-30 12:30,30,18.15,18.16,17.99,18,3954
VIZ18,2018-11-30 13:00,30,18.05,18.06,17.93,17.99,3437
VIZ18,2018-11-30 13:30,30,17.99,18.1,17.95,18,2830
VIZ18,2018-11-30 14:00,30,18,18.02,17.8,17.92,5151
VIZ18,2018-11-30 14:30,30,17.92,18,17.82,17.95,7839
VIZ18,2018-11-30 15:00,30,17.95,18,17.65,17.65,7646
VIZ18,2018-11-30 15:30,30,17.7,17.81,17.65,17.65,1581
VIZ18,2018-11-30 16:00,30,17.65,17.65,17.65,17.65,28
VIZ18,2018-12-02 17:00,3,17,17.05,16.45,16.5,1946
VIZ18,2018-12-02 17:30,3,16.5,16.5,16.45,16.5,333
VIZ18,2018-12-02 18:00,3,16.5,16.6,16.45,16.6,527
VIZ18,2018-12-02 18:30,3,16.6,16.65,16.55,16.6,214
VIZ18,2018-12-02 19:00,3,16.65,16.65,16.55,16.6,468
VIZ18,2018-12-02 19:30,3,16.6,16.7,16.6,16.65,425
VIZ18,2018-12-02 20:00,3,16.65,16.7,16.55,16.6,324
VIZ18,2018-12-02 20:30,3,16.6,16.6,16.48,16.5,324
VIZ18,2018-12-02 21:00,3,16.5,16.5,16.4,16.45,139
VIZ18,2018-12-02 21:30,3,16.45,16.5,16.42,16.45,126
VIZ18,2018-12-02 22:00,3,16.45,16.5,16.4,16.45,114
VIZ18,2018-12-02 22:30,3,16.45,16.5,16.42,16.45,62
VIZ18,2018-12-02 23:00,3,16.48,16.5,16.48,16.5,17
VIZ18,2018-12-02 23:30,3,16.45,16.45,16.4,16.45,124
VIZ18,2018-12-03 00:00,3,16.43,16.45,16.43,16.45,33
VIZ18,2018-12-03 00:30,3,16.45,16.5,16.42,16.45,223
VIZ18,2018-12-03 01:00,3,16.4,16.47,16.32,16.35,427
VIZ18,2018-12-03 01:30,3,16.35,16.38,16.3,16.35,487
VIZ18,2018-12-03 02:00,3,16.35,16.4,16.25,16.27,905
VIZ18,2018-12-03 02:30,3,16.25,16.35,16.25,16.35,584
VIZ18,2018-12-03 03:00,3,16.35,16.5,16.3,16.5,556
VIZ18,2018-12-03 03:30,3,16.5,16.5,16.37,16.42,291
VIZ18,2018-12-03 04:00,3,16.4,16.45,16.4,16.45,154
VIZ18,2018-12-03 04:30,3,16.42,16.6,16.42,16.55,501
VIZ18,2018-12-03 05:00,3,16.6,16.6,16.55,16.6,139
VIZ18,2018-12-03 05:30,3,16.6,16.62,16.55,16.55,694
VIZ18,2018-12-03 06:00,3,16.55,16.75,16.48,16.5,1654
VIZ18,2018-12-03 06:30,3,16.5,16.65,16.47,16.6,1386
VIZ18,2018-12-03 07:00,3,16.57,16.61,16.52,16.6,867
VIZ18,2018-12-03 07:30,3,16.6,16.7,16.58,16.6,822
VIZ18,2018-12-03 08:00,3,16.63,16.63,16.45,16.52,1841
VIZ18,2018-12-03 08:30,3,16.52,16.91,16.4,16.85,16145
VIZ18,2018-12-03 09:00,3,16.85,17.1,16.65,16.75,12296
VIZ18,2018-12-03 09:30,3,16.75,17.1,16.65,17.1,6722
VIZ18,2018-12-03 10:00,3,17.1,17.15,16.85,16.91,7794
VIZ18,2018-12-03 10:30,3,16.9,17.12,16.85,17.05,5856
VIZ18,2018-12-03 11:00,3,17.05,17.05,16.8,16.82,3641
VIZ18,2018-12-03 11:30,3,16.81,17,16.75,16.9,4158
VIZ18,2018-12-03 12:00,3,16.94,16.95,16.7,16.8,4741
VIZ18,2018-12-03 12:30,3,16.77,17.06,16.75,17,6165
VIZ18,2018-12-03 13:00,3,16.97,17.12,16.85,16.95,3792
VIZ18,2018-12-03 13:30,3,16.9,17,16.8,16.92,3481
VIZ18,2018-12-03 14:00,3,16.9,17.05,16.7,16.75,5065
VIZ18,2018-12-03 14:30,3,16.75,17,16.73,16.85,10228
VIZ18,2018-12-03 15:00,3,16.85,16.9,16.75,16.77,5704
VIZ18,2018-12-03 15:30,3,16.76,16.85,16.7,16.7,1128
VIZ18,2018-12-03 17:00,4,16.75,16.9,16.75,16.87,355
VIZ18,2018-12-03 17:30,4,16.9,16.91,16.88,16.9,141
VIZ18,2018-12-03 18:00,4,16.91,17,16.88,16.91,79
VIZ18,2018-12-03 18:30,4,16.9,17,16.9,16.97,51
VIZ18,2018-12-03 19:00,4,16.97,17.05,16.95,16.95,77
VIZ18,2018-12-03 19:30,4,17,17,16.9,16.95,93
VIZ18,2018-12-03 20:00,4,16.95,17.05,16.94,17,147
VIZ18,2018-12-03 20:30,4,17,17.02,17,17.02,104
VIZ18,2018-12-03 21:00,4,17.05,17.07,17,17.05,228
VIZ18,2018-12-03 21:30,4,17.05,17.1,17.05,17.07,172
VIZ18,2018-12-03 22:00,4,17.08,17.15,17.05,17.15,294
VIZ18,2018-12-03 22:30,4,17.1,17.2,17.1,17.15,108
VIZ18,2018-12-03 23:00,4,17.15,17.4,17.15,17.35,589
VIZ18,2018-12-03 23:30,4,17.4,17.5,17.4,17.47,307
VIZ18,2018-12-04 00:00,4,17.45,17.5,17.35,17.35,388
VIZ18,2018-12-04 00:30,4,17.36,17.4,17.28,17.4,215
VIZ18,2018-12-04 01:00,4,17.35,17.35,17.25,17.25,121
VIZ18,2018-12-04 01:30,4,17.22,17.25,17.2,17.23,67
VIZ18,2018-12-04 02:00,4,17.21,17.21,17.1,17.15,316
VIZ18,2018-12-04 02:30,4,17.2,17.2,17.15,17.2,114
VIZ18,2018-12-04 03:00,4,17.2,17.28,17.1,17.15,192
VIZ18,2018-12-04 03:30,4,17.22,17.35,17.2,17.3,349
VIZ18,2018-12-04 04:00,4,17.33,17.35,17.06,17.06,348
VIZ18,2018-12-04 04:30,4,17.06,17.12,17.03,17.1,233
VIZ18,2018-12-04 05:00,4,17.1,17.11,17.02,17.1,255
VIZ18,2018-12-04 05:30,4,17.1,17.15,17.1,17.15,271
VIZ18,2018-12-04 06:00,4,17.15,17.22,17.1,17.2,157
VIZ18,2018-12-04 06:30,4,17.2,17.21,17.1,17.15,308
VIZ18,2018-12-04 07:00,4,17.12,17.12,16.92,16.97,572
VIZ18,2018-12-04 07:30,4,16.95,17.05,16.85,16.92,441
VIZ18,2018-12-04 08:00,4,16.92,17.11,16.9,17.1,939
VIZ18,2018-12-04 08:30,4,17.05,17.1,16.7,17.05,9960
VIZ18,2018-12-04 09:00,4,17,17.11,16.85,16.98,7236
VIZ18,2018-12-04 09:30,4,16.98,17.05,16.85,17,5300
VIZ18,2018-12-04 10:00,4,17.03,17.11,16.87,17,8098
VIZ18,2018-12-04 10:30,4,17,17.25,16.97,17.25,5349
VIZ18,2018-12-04 11:00,4,17.25,18.55,17.2,18.51,23329
VIZ18,2018-12-04 11:30,4,18.52,18.91,18.4,18.77,20724
VIZ18,2018-12-04 12:00,4,18.8,19.5,18.75,19.3,15743
VIZ18,2018-12-04 12:30,4,19.35,19.92,18.97,19.15,16542
VIZ18,2018-12-04 13:00,4,19.11,19.36,18.78,19.3,9111
VIZ18,2018-12-04 13:30,4,19.31,19.31,18.62,18.88,10685
VIZ18,2018-12-04 14:00,4,18.9,19.3,18.85,19.27,10970
VIZ18,2018-12-04 14:30,4,19.3,19.55,19.13,19.45,14615
VIZ18,2018-12-04 15:00,4,19.46,19.51,19.25,19.4,8151
VIZ18,2018-12-04 15:30,4,19.43,19.65,19.35,19.4,2318
VIZ18,2018-12-04 17:00,5,19.5,19.5,19.3,19.3,202
VIZ18,2018-12-04 17:30,5,19.33,19.33,19.2,19.21,202
VIZ18,2018-12-04 18:00,5,19.2,19.2,18.95,19.1,512
VIZ18,2018-12-04 18:30,5,19.12,19.2,19.07,19.16,227
VIZ18,2018-12-04 19:00,5,19.15,19.17,18.95,18.95,476
VIZ18,2018-12-04 19:30,5,18.98,19,18.9,18.9,170
VIZ18,2018-12-04 20:00,5,18.9,18.95,18.87,18.9,185
VIZ18,2018-12-04 20:30,5,18.95,18.96,18.93,18.95,56
VIZ18,2018-12-04 21:00,5,19,19.01,18.95,18.95,51
VIZ18,2018-12-04 21:30,5,18.95,19.05,18.95,19.02,76
VIZ18,2018-12-04 22:00,5,19.01,19.01,18.95,18.95,149
VIZ18,2018-12-04 22:30,5,18.95,18.95,18.9,18.95,46
VIZ18,2018-12-04 23:00,5,18.95,19.05,18.93,19,127
VIZ18,2018-12-04 23:30,5,19.05,19.05,18.96,18.96,50
VIZ18,2018-12-05 00:00,5,19,19.1,19,19,78
VIZ18,2018-12-05 00:30,5,19.05,19.05,18.95,18.95,16
VIZ18,2018-12-05 01:00,5,19,19.05,18.9,18.95,96
VIZ18,2018-12-05 01:30,5,18.95,19.02,18.87,18.87,207
VIZ18,2018-12-05 02:00,5,18.9,19.1,18.87,18.9,1185
VIZ18,2018-12-05 02:30,5,18.9,18.91,18.71,18.77,533
VIZ18,2018-12-05 03:00,5,18.77,18.85,18.65,18.81,479
VIZ18,2018-12-05 03:30,5,18.85,18.9,18.72,18.8,247
VIZ18,2018-12-05 04:00,5,18.81,18.81,18.68,18.75,185
VIZ18,2018-12-05 04:30,5,18.75,18.86,18.72,18.75,149
VIZ18,2018-12-05 05:00,5,18.75,18.9,18.75,18.87,158
VIZ18,2018-12-05 05:30,5,18.9,18.9,18.8,18.85,44
VIZ18,2018-12-05 06:00,5,18.85,18.9,18.8,18.9,59
VIZ18,2018-12-05 06:30,5,18.9,18.9,18.85,18.85,153
VIZ18,2018-12-05 07:00,5,18.85,18.95,18.75,18.8,360
VIZ18,2018-12-05 07:30,5,18.8,19,18.8,18.95,293
VIZ18,2018-12-05 08:00,5,19,19.1,18.9,19.02,1493
VIZ18,2018-12-05 17:00,6,19.25,20.75,19.15,19.95,3001
VIZ18,2018-12-05 17:30,6,19.9,20.2,19.9,19.95,568
VIZ18,2018-12-05 18:00,6,19.95,20.12,19.9,20.02,420
VIZ18,2018-12-05 18:30,6,20.02,20.11,19.97,20.05,628
VIZ18,2018-12-05 19:00,6,20.05,20.6,20.05,20.35,1881
VIZ18,2018-12-05 19:30,6,20.35,20.36,20.15,20.25,496
VIZ18,2018-12-05 20:00,6,20.3,20.4,20.2,20.35,166
VIZ18,2018-12-05 20:30,6,20.35,20.4,20.3,20.35,176
VIZ18,2018-12-05 21:00,6,20.4,20.75,20.4,20.65,687
VIZ18,2018-12-05 21:30,6,20.61,20.7,20.46,20.65,460
VIZ18,2018-12-05 22:00,6,20.6,20.75,20.5,20.65,412
VIZ18,2018-12-05 22:30,6,20.67,20.8,20.6,20.62,353
VIZ18,2018-12-05 23:00,6,20.62,20.65,20.48,20.6,253
VIZ18,2018-12-05 23:30,6,20.6,20.61,20.45,20.47,347
VIZ18,2018-12-06 00:00,6,20.45,20.67,20.35,20.65,289
VIZ18,2018-12-06 00:30,6,20.65,20.7,20.5,20.5,161
VIZ18,2018-12-06 01:00,6,20.5,20.5,20.23,20.32,378
VIZ18,2018-12-06 01:30,6,20.35,20.35,20.15,20.3,475
VIZ18,2018-12-06 02:00,6,20.25,20.7,20.25,20.65,1598
VIZ18,2018-12-06 02:30,6,20.65,20.7,20.5,20.6,522
VIZ18,2018-12-06 03:00,6,20.6,20.8,20.57,20.8,640
VIZ18,2018-12-06 03:30,6,20.77,21.15,20.75,21.15,1199
VIZ18,2018-12-06 04:00,6,21.11,21.25,21.08,21.2,778
VIZ18,2018-12-06 04:30,6,21.2,21.25,21.03,21.15,512
VIZ18,2018-12-06 05:00,6,21.15,21.2,20.72,20.81,1118
VIZ18,2018-12-06 05:30,6,20.8,21.06,20.75,20.95,719
VIZ18,2018-12-06 06:00,6,20.97,21,20.58,20.65,1153
VIZ18,2018-12-06 06:30,6,20.65,20.92,20.58,20.85,961
VIZ18,2018-12-06 07:00,6,20.83,20.85,20.67,20.67,1193
VIZ18,2018-12-06 07:30,6,20.7,21.25,20.7,21.21,3797
VIZ18,2018-12-06 08:00,6,21.2,21.45,21.1,21.36,3935
VIZ18,2018-12-06 08:30,6,21.35,21.85,20.95,21.5,27229
VIZ18,2018-12-06 09:00,6,21.5,21.66,20.95,21.17,21986
VIZ18,2018-12-06 09:30,6,21.2,21.9,21.12,21.8,17944
VIZ18,2018-12-06 10:00,6,21.85,22.5,21.73,22.4,20152
VIZ18,2018-12-06 10:30,6,22.4,22.41,21.65,21.67,11807
VIZ18,2018-12-06 11:00,6,21.7,21.86,21.23,21.25,11644
VIZ18,2018-12-06 11:30,6,21.3,21.5,21.02,21.2,9396
VIZ18,2018-12-06 12:00,6,21.2,21.85,21.2,21.8,7898
VIZ18,2018-12-06 12:30,6,21.8,21.95,21,21.01,7994
VIZ18,2018-12-06 13:00,6,21.05,21.2,20.8,20.82,10055
VIZ18,2018-12-06 13:30,6,20.84,21.3,20.72,20.72,10533
VIZ18,2018-12-06 14:00,6,20.72,20.85,20.3,20.37,15779
VIZ18,2018-12-06 14:30,6,20.35,20.4,19.75,19.85,20413
VIZ18,2018-12-06 15:00,6,19.9,19.95,19.75,19.91,10359
VIZ18,2018-12-06 15:30,6,19.95,20,19.81,19.9,2732
VIZ18,2018-12-06 17:00,7,19.95,20.02,19.9,19.92,358
VIZ18,2018-12-06 17:30,7,19.95,20,19.91,19.95,280
VIZ18,2018-12-06 18:00,7,19.95,20,19.8,19.99,474
VIZ18,2018-12-06 18:30,7,19.99,20.1,19.97,20,152
VIZ18,2018-12-06 19:00,7,20,20.11,19.9,20.11,366
VIZ18,2018-12-06 19:30,7,20.11,20.31,20.05,20.3,273
VIZ18,2018-12-06 20:00,7,20.3,20.35,20.2,20.25,154
VIZ18,2018-12-06 20:30,7,20.3,20.31,20.2,20.22,78
VIZ18,2018-12-06 21:00,7,20.25,20.26,20.2,20.2,97
VIZ18,2018-12-06 21:30,7,20.2,20.27,20.2,20.25,87
VIZ18,2018-12-06 22:00,7,20.25,20.31,20.25,20.28,29
VIZ18,2018-12-06 22:30,7,20.3,20.3,20.22,20.22,91
VIZ18,2018-12-06 23:00,7,20.25,20.3,20.23,20.3,121
VIZ18,2018-12-06 23:30,7,20.3,20.31,20.25,20.3,131
VIZ18,2018-12-07 00:00,7,20.25,20.35,20.25,20.35,219
VIZ18,2018-12-07 00:30,7,20.35,20.35,20.32,20.35,59
VIZ18,2018-12-07 01:00,7,20.3,20.5,20.27,20.5,108
VIZ18,2018-12-07 01:30,7,20.5,20.8,20.5,20.8,514
VIZ18,2018-12-07 02:00,7,20.8,20.8,20.55,20.55,641
VIZ18,2018-12-07 02:30,7,20.55,20.6,20.4,20.6,235
VIZ18,2018-12-07 03:00,7,20.55,20.65,20.47,20.5,151
VIZ18,2018-12-07 03:30,7,20.5,20.56,20.3,20.35,396
VIZ18,2018-12-07 04:00,7,20.35,20.51,20.26,20.5,310
VIZ18,2018-12-07 04:30,7,20.5,20.5,20.34,20.45,421
VIZ18,2018-12-07 05:00,7,20.45,20.6,20.42,20.6,373
VIZ18,2018-12-07 05:30,7,20.6,20.7,20.55,20.7,425
VIZ18,2018-12-07 06:00,7,20.7,20.72,20.55,20.6,291
VIZ18,2018-12-07 06:30,7,20.6,20.63,20.48,20.5,235
VIZ18,2018-12-07 07:00,7,20.52,20.55,20.27,20.32,760
VIZ18,2018-12-07 07:30,7,20.3,20.3,19.76,19.96,3559
VIZ18,2018-12-07 08:00,7,19.96,20.1,19.87,20.05,1743
VIZ18,2018-12-07 08:30,7,20.05,20.11,19.5,19.85,11989
VIZ18,2018-12-07 09:00,7,19.88,21,19.81,20.7,13089
VIZ18,2018-12-07 09:30,7,20.7,21.15,20.6,20.65,13564
VIZ18,2018-12-07 10:00,7,20.65,21.4,20.55,21.2,14674
VIZ18,2018-12-07 10:30,7,21.2,21.5,20.8,21.5,9230
VIZ18,2018-12-07 11:00,7,21.45,21.5,21,21.29,7882
VIZ18,2018-12-07 11:30,7,21.3,21.72,21.07,21.16,8709
VIZ18,2018-12-07 12:00,7,21.15,21.46,21.03,21.1,7642
VIZ18,2018-12-07 12:30,7,21.15,21.7,21.12,21.7,5721
VIZ18,2018-12-07 13:00,7,21.67,21.85,21.31,21.46,10706
VIZ18,2018-12-07 13:30,7,21.45,21.97,21.4,21.91,10608
VIZ18,2018-12-07 14:00,7,21.9,22.1,21.37,21.45,14514
VIZ18,2018-12-07 14:30,7,21.43,21.75,21.02,21.75,19136
VIZ18,2018-12-07 15:00,7,21.7,21.78,21.4,21.43,11109
VIZ18,2018-12-07 15:30,7,21.5,21.55,21.4,21.4,962
VIZ18,2018-12-09 17:00,10,21.55,22.2,21.55,22.05,907
VIZ18,2018-12-09 17:30,10,22.05,22.25,21.85,22.07,506
VIZ18,2018-12-09 18:00,10,22.05,22.25,21.86,22.25,392
VIZ18,2018-12-09 18:30,10,22.25,22.3,22.05,22.1,197
VIZ18,2018-12-09 19:00,10,22.1,22.1,21.85,21.9,342
VIZ18,2018-12-09 19:30,10,21.95,22.05,21.9,21.9,168
VIZ18,2018-12-09 20:00,10,21.95,22.15,21.95,22.1,118
VIZ18,2018-12-09 20:30,10,22.15,22.2,22.1,22.2,315
VIZ18,2018-12-09 21:00,10,22.2,22.25,22.2,22.2,139
VIZ18,2018-12-09 21:30,10,22.2,22.2,22.13,22.15,171
VIZ18,2018-12-09 22:00,10,22.15,22.2,22.15,22.2,100
VIZ18,2018-12-09 22:30,10,22.2,22.2,22.1,22.1,96
VIZ18,2018-12-09 23:00,10,22.1,22.2,22.1,22.2,66
VIZ18,2018-12-09 23:30,10,22.2,22.2,22.05,22.05,141
VIZ18,2018-12-10 00:00,10,22.05,22.06,22,22.05,186
VIZ18,2018-12-10 00:30,10,22,22.15,22,22.15,98
VIZ18,2018-12-10 01:00,10,22.1,22.1,21.8,21.9,295
VIZ18,2018-12-10 01:30,10,21.9,21.95,21.8,21.85,154
VIZ18,2018-12-10 02:00,10,21.8,21.8,21.55,21.8,1414
VIZ18,2018-12-10 02:30,10,21.85,21.9,21.55,21.9,542
VIZ18,2018-12-10 03:00,10,21.9,21.9,21.71,21.9,208
VIZ18,2018-12-10 03:30,10,21.85,21.87,21.68,21.7,251
VIZ18,2018-12-10 04:00,10,21.7,21.8,21.68,21.72,180
VIZ18,2018-12-10 04:30,10,21.75,21.8,21.6,21.62,114
VIZ18,2018-12-10 05:00,10,21.65,21.7,21.5,21.7,133
VIZ18,2018-12-10 05:30,10,21.7,21.8,21.6,21.65,307
VIZ18,2018-12-10 06:00,10,21.66,21.81,21.61,21.75,197
VIZ18,2018-12-10 06:30,10,21.75,21.76,21.31,21.45,838
VIZ18,2018-12-10 07:00,10,21.43,21.43,21.18,21.3,696
VIZ18,2018-12-10 07:30,10,21.3,21.42,21.28,21.4,319
VIZ18,2018-12-10 08:00,10,21.45,21.72,21.4,21.66,1582
VIZ18,2018-12-10 08:30,10,21.65,22.2,21.34,22.15,12825
VIZ18,2018-12-10 09:00,10,22.15,22.27,21.54,21.8,19658
VIZ18,2018-12-10 09:30,10,21.85,22.6,21.7,22.45,12106
VIZ18,2018-12-10 10:00,10,22.45,23,22.45,22.75,16028
VIZ18,2018-12-10 10:30,10,22.8,22.85,22.3,22.6,9918
VIZ18,2018-12-10 11:00,10,22.6,22.85,22.43,22.8,6560
VIZ18,2018-12-10 11:30,10,22.85,22.85,22.03,22.15,8485
VIZ18,2018-12-10 12:00,10,22.15,22.4,21.9,22.35,6550
VIZ18,2018-12-10 12:30,10,22.35,22.35,21.7,21.85,4579
VIZ18,2018-12-10 13:00,10,21.85,22.1,21.67,21.75,3984
VIZ18,2018-12-10 13:30,10,21.75,21.83,21.4,21.81,5082
VIZ18,2018-12-10 14:00,10,21.84,21.95,21.58,21.65,5778
VIZ18,2018-12-10 14:30,10,21.6,21.6,21.15,21.46,10578
VIZ18,2018-12-10 15:00,10,21.45,21.45,21.22,21.31,6785
VIZ18,2018-12-10 15:30,10,21.3,21.35,21.15,21.3,1733
VIZ18,2018-12-10 17:00,11,21.3,21.4,21.25,21.35,462
VIZ18,2018-12-10 17:30,11,21.35,21.45,21.35,21.45,76
VIZ18,2018-12-10 18:00,11,21.41,21.52,21.35,21.5,247
VIZ18,2018-12-10 18:30,11,21.5,21.7,21.5,21.7,192
VIZ18,2018-12-10 19:00,11,21.65,21.8,21.62,21.7,227
VIZ18,2018-12-10 19:30,11,21.7,21.7,21.36,21.6,392
VIZ18,2018-12-10 20:00,11,21.55,21.75,21.55,21.7,145
VIZ18,2018-12-10 20:30,11,21.7,21.75,21.6,21.6,119
VIZ18,2018-12-10 21:00,11,21.6,21.65,21.53,21.57,200
VIZ18,2018-12-10 21:30,11,21.6,21.65,21.55,21.65,86
VIZ18,2018-12-10 22:00,11,21.65,21.7,21.6,21.65,76
VIZ18,2018-12-10 22:30,11,21.65,21.65,21.6,21.6,102
VIZ18,2018-12-10 23:00,11,21.6,21.6,21.55,21.55,115
VIZ18,2018-12-10 23:30,11,21.52,21.6,21.5,21.6,83
VIZ18,2018-12-11 00:00,11,21.6,21.66,21.57,21.57,130
VIZ18,2018-12-11 00:30,11,21.55,21.55,21.45,21.45,98
VIZ18,2018-12-11 01:00,11,21.45,21.5,21.35,21.45,166
VIZ18,2018-12-11 01:30,11,21.5,21.5,21.35,21.5,224
VIZ18,2018-12-11 02:00,11,21.5,21.6,21.4,21.55,379
VIZ18,2018-12-11 02:30,11,21.55,21.65,21.5,21.6,115
VIZ18,2018-12-11 03:00,11,21.6,21.6,21.45,21.5,139
VIZ18,2018-12-11 03:30,11,21.5,21.6,21.35,21.4,151
VIZ18,2018-12-11 04:00,11,21.35,21.4,21.1,21.15,782
VIZ18,2018-12-11 04:30,11,21.17,21.2,21.05,21.1,334
VIZ18,2018-12-11 05:00,11,21.1,21.1,20.99,21.05,441
VIZ18,2018-12-11 05:30,11,21.04,21.05,20.83,20.95,1170
VIZ18,2018-12-11 06:00,11,20.95,20.95,20.7,20.77,647
VIZ18,2018-12-11 06:30,11,20.77,20.86,20.75,20.85,518
VIZ18,2018-12-11 07:00,11,20.85,21,20.81,20.85,698
VIZ18,2018-12-11 07:30,11,20.85,20.9,20.57,20.7,1273
VIZ18,2018-12-11 08:00,11,20.65,20.71,20.6,20.62,952
VIZ18,2018-12-11 08:30,11,20.65,21.07,20.56,21,8495
VIZ18,2018-12-11 09:00,11,21,21.22,20.85,20.97,6286
VIZ18,2018-12-11 09:30,11,20.95,21.4,20.88,21.3,4683
VIZ18,2018-12-11 10:00,11,21.3,21.45,21.15,21.3,7143
VIZ18,2018-12-11 10:30,11,21.3,21.57,21.3,21.37,4971
VIZ18,2018-12-11 11:00,11,21.4,22.02,21.37,22,8397
VIZ18,2018-12-11 11:30,11,22,22.1,21.8,21.95,5617
VIZ18,2018-12-11 12:00,11,21.95,22.1,21.72,21.87,4659
VIZ18,2018-12-11 12:30,11,21.9,22.26,21.88,22.23,5898
VIZ18,2018-12-11 13:00,11,22.25,22.3,21.67,21.67,4598
VIZ18,2018-12-11 13:30,11,21.65,21.7,21.42,21.5,6820
VIZ18,2018-12-11 14:00,11,21.5,21.7,21,21.15,10252
VIZ18,2018-12-11 14:30,11,21.15,21.45,20.9,21.4,10249
VIZ18,2018-12-11 15:00,11,21.4,21.41,21.1,21.25,9367
VIZ18,2018-12-11 15:30,11,21.25,21.77,21.21,21.72,2461
VIZ18,2018-12-11 17:00,12,21.7,21.71,21.3,21.56,735
VIZ18,2018-12-11 17:30,12,21.55,21.66,21.42,21.5,143
VIZ18,2018-12-11 18:00,12,21.5,21.65,21.23,21.35,612
VIZ18,2018-12-11 18:30,12,21.35,21.35,21.18,21.2,190
VIZ18,2018-12-11 19:00,12,21.15,21.26,21.1,21.15,248
VIZ18,2018-12-11 19:30,12,21.15,21.22,20.95,21.05,523
VIZ18,2018-12-11 20:00,12,21,21.1,20.94,21.05,247
VIZ18,2018-12-11 20:30,12,21.1,21.1,21,21.05,66
VIZ18,2018-12-11 21:00,12,21.06,21.12,21.02,21.04,86
VIZ18,2018-12-11 21:30,12,21.05,21.05,20.9,20.98,103
VIZ18,2018-12-11 22:00,12,20.95,20.95,20.9,20.95,95
VIZ18,2018-12-11 22:30,12,20.95,21,20.93,20.95,32
VIZ18,2018-12-11 23:00,12,20.95,21,20.95,20.95,92
VIZ18,2018-12-11 23:30,12,20.95,20.97,20.85,20.85,86
VIZ18,2018-12-12 00:00,12,20.85,20.86,20.75,20.8,81
VIZ18,2018-12-12 00:30,12,20.8,20.97,20.77,20.91,99
VIZ18,2018-12-12 01:00,12,20.91,21.07,20.91,21.07,103
VIZ18,2018-12-12 01:30,12,21.06,21.25,21.06,21.25,187
VIZ18,2018-12-12 02:00,12,21.25,21.35,21.1,21.12,347
VIZ18,2018-12-12 02:30,12,21.1,21.2,21,21.15,192
VIZ18,2018-12-12 03:00,12,21.15,21.15,20.8,20.85,475
VIZ18,2018-12-12 03:30,12,20.85,20.85,20.75,20.83,440
VIZ18,2018-12-12 04:00,12,20.82,20.9,20.82,20.85,410
VIZ18,2018-12-12 04:30,12,20.85,20.85,20.68,20.72,457
VIZ18,2018-12-12 05:00,12,20.7,20.9,20.7,20.75,237
VIZ18,2018-12-12 05:30,12,20.75,20.9,20.74,20.82,431
VIZ18,2018-12-12 06:00,12,20.85,20.9,20.73,20.75,326
VIZ18,2018-12-12 06:30,12,20.75,20.82,20.7,20.8,432
VIZ18,2018-12-12 07:00,12,20.8,20.9,20.72,20.84,599
VIZ18,2018-12-12 07:30,12,20.8,20.87,20.52,20.6,1503
VIZ18,2018-12-12 08:00,12,20.61,20.7,20.58,20.63,983
VIZ18,2018-12-12 08:30,12,20.65,21,20.6,20.7,11708
VIZ18,2018-12-12 09:00,12,20.71,20.8,20.4,20.63,8924
VIZ18,2018-12-12 09:30,12,20.6,20.8,20.4,20.44,4155
VIZ18,2018-12-12 10:00,12,20.45,20.55,20.25,20.47,5914
VIZ18,2018-12-12 10:30,12,20.47,20.55,20.3,20.35,3316
VIZ18,2018-12-12 11:00,12,20.3,20.5,20.25,20.37,2365
VIZ18,2018-12-12 11:30,12,20.35,20.55,20.28,20.3,2805
VIZ18,2018-12-12 12:00,12,20.3,20.4,20.25,20.3,1899
VIZ18,2018-12-12 12:30,12,20.3,20.55,20.26,20.45,2296
VIZ18,2018-12-12 13:00,12,20.5,20.82,20.45,20.75,3968
VIZ18,2018-12-12 13:30,12,20.78,21,20.72,20.85,5524
VIZ18,2018-12-12 14:00,12,20.85,21,20.7,20.95,5485
VIZ18,2018-12-12 14:30,12,20.95,21.15,20.7,21.1,6725
VIZ18,2018-12-12 15:00,12,21.1,21.2,20.9,21.1,5420
VIZ18,2018-12-12 15:30,12,21.05,21.32,21.05,21.15,1327
VIZ18,2018-12-12 17:00,13,21.15,21.17,21,21.07,156
VIZ18,2018-12-12 17:30,13,21.03,21.05,21,21,99
VIZ18,2018-12-12 18:00,13,21,21.05,20.95,20.95,192
VIZ18,2018-12-12 18:30,13,21,21.05,20.97,21.05,80
VIZ18,2018-12-12 19:00,13,21,21,20.95,21,116
VIZ18,2018-12-12 19:30,13,20.96,21.05,20.9,20.95,122
VIZ18,2018-12-12 20:00,13,20.9,20.92,20.8,20.83,271
VIZ18,2018-12-12 20:30,13,20.8,20.85,20.73,20.75,148
VIZ18,2018-12-12 21:00,13,20.75,20.8,20.73,20.75,36
VIZ18,2018-12-12 21:30,13,20.75,20.8,20.73,20.77,139
VIZ18,2018-12-12 22:00,13,20.8,20.8,20.76,20.76,57
VIZ18,2018-12-12 22:30,13,20.8,20.8,20.79,20.8,40
VIZ18,2018-12-12 23:00,13,20.8,20.9,20.8,20.85,76
VIZ18,2018-12-12 23:30,13,20.9,20.9,20.87,20.9,36
VIZ18,2018-12-13 00:00,13,20.85,20.85,20.76,20.76,33
VIZ18,2018-12-13 00:30,13,20.75,20.8,20.75,20.8,49
VIZ18,2018-12-13 01:00,13,20.76,20.8,20.7,20.7,130
VIZ18,2018-12-13 01:30,13,20.65,20.75,20.65,20.7,142
VIZ18,2018-12-13 02:00,13,20.7,20.77,20.55,20.77,339
VIZ18,2018-12-13 02:30,13,20.8,21.1,20.8,21,527
VIZ18,2018-12-13 03:00,13,21,21.15,20.95,21.05,157
VIZ18,2018-12-13 03:30,13,21.1,21.1,20.95,21.1,162
VIZ18,2018-12-13 04:00,13,21.1,21.1,20.97,21.1,114
VIZ18,2018-12-13 04:30,13,21.05,21.1,20.95,21.1,157
VIZ18,2018-12-13 05:00,13,21.05,21.1,20.95,21,148
VIZ18,2018-12-13 05:30,13,21.03,21.25,21.03,21.25,316
VIZ18,2018-12-13 06:00,13,21.2,21.25,21.03,21.05,209
VIZ18,2018-12-13 06:30,13,21,21.1,20.97,21.1,134
VIZ18,2018-12-13 07:00,13,21.05,21.05,20.75,20.8,527
VIZ18,2018-12-13 07:30,13,20.75,20.95,20.73,20.8,332
VIZ18,2018-12-13 08:00,13,20.81,20.82,20.65,20.7,1117
VIZ18,2018-12-13 08:30,13,20.7,20.95,20.57,20.85,10017
VIZ18,2018-12-13 09:00,13,20.88,20.88,20.4,20.61,8674
VIZ18,2018-12-13 09:30,13,20.6,21,20.53,20.73,8594
VIZ18,2018-12-13 10:00,13,20.75,20.91,20.65,20.71,5743
VIZ18,2018-12-13 10:30,13,20.72,20.8,20.5,20.78,8664
VIZ18,2018-12-13 11:00,13,20.8,21,20.77,20.95,5417
VIZ18,2018-12-13 11:30,13,20.95,21.05,20.8,20.97,4864
VIZ18,2018-12-13 12:00,13,21,21.16,20.86,21,4278
VIZ18,2018-12-13 12:30,13,21,21,20.67,20.95,3948
VIZ18,2018-12-13 13:00,13,20.91,21.1,20.85,20.94,3560
VIZ18,2018-12-13 13:30,13,20.91,21.03,20.7,20.71,3719
VIZ18,2018-12-13 14:00,13,20.71,20.85,20.57,20.65,4349
VIZ18,2018-12-13 14:30,13,20.66,20.75,20.43,20.6,7586
VIZ18,2018-12-13 15:00,13,20.6,20.71,20.55,20.7,4117
VIZ18,2018-12-13 15:30,13,20.7,20.71,20.6,20.7,606
VIZ18,2018-12-13 17:00,14,20.6,20.65,20.58,20.65,143
VIZ18,2018-12-13 17:30,14,20.65,20.65,20.57,20.6,41
VIZ18,2018-12-13 18:00,14,20.6,20.61,20.52,20.55,206
VIZ18,2018-12-13 18:30,14,20.6,20.82,20.57,20.8,237
VIZ18,2018-12-13 19:00,14,20.8,21.26,20.77,21.25,625
VIZ18,2018-12-13 19:30,14,21.25,21.31,21.16,21.25,352
VIZ18,2018-12-13 20:00,14,21.25,21.35,21.25,21.25,316
VIZ18,2018-12-13 20:30,14,21.3,21.32,21.22,21.25,134
VIZ18,2018-12-13 21:00,14,21.25,21.3,21.17,21.25,167
VIZ18,2018-12-13 21:30,14,21.25,21.3,21.2,21.21,77
VIZ18,2018-12-13 22:00,14,21.25,21.3,21.2,21.3,39
VIZ18,2018-12-13 22:30,14,21.3,21.32,21.21,21.3,181
VIZ18,2018-12-13 23:00,14,21.35,21.4,21.3,21.3,80
VIZ18,2018-12-13 23:30,14,21.3,21.4,21.25,21.4,209
VIZ18,2018-12-14 00:00,14,21.4,21.4,21.35,21.35,34
VIZ18,2018-12-14 00:30,14,21.35,21.35,21.3,21.35,75
VIZ18,2018-12-14 01:00,14,21.3,21.35,21.25,21.35,114
VIZ18,2018-12-14 01:30,14,21.35,21.45,21.35,21.45,259
VIZ18,2018-12-14 02:00,14,21.5,21.65,21.35,21.65,409
VIZ18,2018-12-14 02:30,14,21.6,21.9,21.6,21.85,358
VIZ18,2018-12-14 03:00,14,21.9,21.95,21.75,21.91,372
VIZ18,2018-12-14 03:30,14,21.95,21.98,21.9,21.91,423
VIZ18,2018-12-14 04:00,14,21.9,21.91,21.65,21.75,364
VIZ18,2018-12-14 04:30,14,21.75,21.75,21.65,21.7,186
VIZ18,2018-12-14 05:00,14,21.65,21.7,21.6,21.65,161
VIZ18,2018-12-14 05:30,14,21.65,21.72,21.6,21.6,223
VIZ18,2018-12-14 06:00,14,21.61,21.66,21.55,21.6,227
VIZ18,2018-12-14 06:30,14,21.6,21.61,21.5,21.55,204
VIZ18,2018-12-14 07:00,14,21.6,21.61,21.39,21.5,410
VIZ18,2018-12-14 07:30,14,21.47,21.56,21.33,21.35,858
VIZ18,2018-12-14 08:00,14,21.36,21.4,21.18,21.35,797
VIZ18,2018-12-14 08:30,14,21.35,21.5,21.11,21.17,8415
VIZ18,2018-12-14 09:00,14,21.2,21.27,20.91,21.27,5850
VIZ18,2018-12-14 09:30,14,21.27,21.45,21,21.2,6035
VIZ18,2018-12-14 10:00,14,21.25,21.55,21,21.45,6171
VIZ18,2018-12-14 10:30,14,21.4,21.75,21.25,21.7,6541
VIZ18,2018-12-14 11:00,14,21.7,21.75,21.48,21.52,4376
VIZ18,2018-12-14 11:30,14,21.5,21.65,21.4,21.55,2129
VIZ18,2018-12-14 12:00,14,21.6,21.7,21.36,21.6,3868
VIZ18,2018-12-14 12:30,14,21.62,21.8,21.45,21.67,3525
VIZ18,2018-12-14 13:00,14,21.65,21.8,21.53,21.56,3515
VIZ18,2018-12-14 13:30,14,21.55,22,21.55,21.7,6490
VIZ18,2018-12-14 14:00,14,21.75,21.8,21.5,21.67,4381
VIZ18,2018-12-14 14:30,14,21.7,21.97,21.63,21.85,6485
VIZ18,2018-12-14 15:00,14,21.8,21.85,21.65,21.75,6631
VIZ18,2018-12-14 15:30,14,21.7,21.85,21.67,21.82,837
VIZ18,2018-12-16 17:00,17,22,22,21.75,21.75,181
VIZ18,2018-12-16 17:30,17,21.75,21.75,21.55,21.57,114
VIZ18,2018-12-16 18:00,17,21.56,21.65,21.5,21.55,187
VIZ18,2018-12-16 18:30,17,21.51,21.51,21.41,21.5,159
VIZ18,2018-12-16 19:00,17,21.5,21.51,21.43,21.5,75
VIZ18,2018-12-16 19:30,17,21.5,21.5,21.3,21.4,198
VIZ18,2018-12-16 20:00,17,21.44,21.5,21.35,21.4,95
VIZ18,2018-12-16 20:30,17,21.4,21.4,21.33,21.35,22
VIZ18,2018-12-16 21:00,17,21.35,21.4,21.35,21.4,19
VIZ18,2018-12-16 21:30,17,21.4,21.45,21.4,21.43,71
VIZ18,2018-12-16 22:00,17,21.4,21.4,21.4,21.4,20
VIZ18,2018-12-16 22:30,17,21.4,21.4,21.37,21.37,15
VIZ18,2018-12-16 23:00,17,21.37,21.37,21.32,21.35,26
VIZ18,2018-12-16 23:30,17,21.35,21.35,21.35,21.35,14
VIZ18,2018-12-17 00:00,17,21.35,21.4,21.33,21.33,49
VIZ18,2018-12-17 00:30,17,21.35,21.4,21.35,21.35,8
VIZ18,2018-12-17 01:00,17,21.35,21.45,21.3,21.43,46
VIZ18,2018-12-17 01:30,17,21.48,21.6,21.45,21.6,122
VIZ18,2018-12-17 02:00,17,21.6,21.8,21.6,21.65,149
VIZ18,2018-12-17 02:30,17,21.65,21.66,21.46,21.55,116
VIZ18,2018-12-17 03:00,17,21.55,21.65,21.53,21.65,141
VIZ18,2018-12-17 03:30,17,21.61,21.61,21.5,21.5,293
VIZ18,2018-12-17 04:00,17,21.55,21.55,21.35,21.35,392
VIZ18,2018-12-17 04:30,17,21.35,21.5,21.35,21.5,137
VIZ18,2018-12-17 05:00,17,21.48,21.68,21.45,21.65,250
VIZ18,2018-12-17 05:30,17,21.65,21.75,21.58,21.72,119
VIZ18,2018-12-17 06:00,17,21.7,21.8,21.66,21.7,97
VIZ18,2018-12-17 06:30,17,21.7,21.77,21.63,21.77,489
VIZ18,2018-12-17 07:00,17,21.77,21.85,21.7,21.85,452
VIZ18,2018-12-17 07:30,17,21.85,22.11,21.8,22.07,949
VIZ18,2018-12-17 08:00,17,22.05,22.27,21.97,22.23,1406
VIZ18,2018-12-17 08:30,17,22.25,22.72,22.18,22.35,9272
VIZ18,2018-12-17 09:00,17,22.38,22.42,22.1,22.17,6859
VIZ18,2018-12-17 09:30,17,22.15,22.45,21.85,21.95,5273
VIZ18,2018-12-17 10:00,17,22,22,21.73,21.98,3793
VIZ18,2018-12-17 10:30,17,22,22.15,21.81,21.81,5346
VIZ18,2018-12-17 11:00,17,21.8,22.05,21.75,22,3122
VIZ18,2018-12-17 11:30,17,22.05,22.7,22.05,22.7,3870
VIZ18,2018-12-17 12:00,17,22.71,22.92,22.47,22.9,4976
VIZ18,2018-12-17 12:30,17,22.9,23.43,22.76,23.42,6286
VIZ18,2018-12-17 13:00,17,23.45,23.85,23.38,23.63,7201
VIZ18,2018-12-17 13:30,17,23.6,23.67,23.03,23.27,6296
VIZ18,2018-12-17 14:00,17,23.26,23.93,23.18,23.85,5914
VIZ18,2018-12-17 14:30,17,23.85,24.3,23.55,23.65,7417
VIZ18,2018-12-17 15:00,17,23.65,23.68,23.26,23.46,5786
VIZ18,2018-12-17 15:30,17,23.5,23.6,23.3,23.32,860
VIZ18,2018-12-17 17:00,18,23.45,23.45,23.1,23.2,219
VIZ18,2018-12-17 17:30,18,23.25,23.25,23.14,23.15,85
VIZ18,2018-12-17 18:00,18,23.15,23.36,23.13,23.35,318
VIZ18,2018-12-17 18:30,18,23.3,23.35,23.2,23.25,82
VIZ18,2018-12-17 19:00,18,23.2,23.25,23.15,23.2,80
VIZ18,2018-12-17 19:30,18,23.15,23.15,23,23,129
VIZ18,2018-12-17 20:00,18,23.05,23.1,23.05,23.1,107
VIZ18,2018-12-17 20:30,18,23.1,23.15,23.05,23.15,97
VIZ18,2018-12-17 21:00,18,23.15,23.35,23.15,23.3,65
VIZ18,2018-12-17 21:30,18,23.35,23.45,23.3,23.4,214
VIZ18,2018-12-17 22:00,18,23.4,23.45,23.3,23.45,39
VIZ18,2018-12-17 22:30,18,23.45,23.5,23.4,23.45,116
VIZ18,2018-12-17 23:00,18,23.5,23.5,23.35,23.45,376
VIZ18,2018-12-17 23:30,18,23.45,23.55,23.4,23.52,106
VIZ18,2018-12-18 00:00,18,23.55,23.55,23.4,23.4,39
VIZ18,2018-12-18 00:30,18,23.4,23.51,23.35,23.35,103
VIZ18,2018-12-18 01:00,18,23.35,23.5,23.3,23.5,241
VIZ18,2018-12-18 01:30,18,23.45,23.45,23.2,23.25,145
VIZ18,2018-12-18 02:00,18,23.3,23.45,23.25,23.35,149
VIZ18,2018-12-18 02:30,18,23.35,23.35,23.16,23.25,277
VIZ18,2018-12-18 03:00,18,23.25,23.45,23.24,23.35,350
VIZ18,2018-12-18 03:30,18,23.35,23.4,23,23.05,493
VIZ18,2018-12-18 04:00,18,23.1,23.1,23,23.01,158
VIZ18,2018-12-18 04:30,18,23,23.11,23,23.07,464
VIZ18,2018-12-18 05:00,18,23.1,23.1,22.9,22.95,246
VIZ18,2018-12-18 05:30,18,22.97,23.05,22.95,23,233
VIZ18,2018-12-18 06:00,18,23,23.12,23,23.01,422
VIZ18,2018-12-18 06:30,18,23,23,22.72,22.76,513
VIZ18,2018-12-18 07:00,18,22.75,22.97,22.75,22.85,486
VIZ18,2018-12-18 07:30,18,22.9,23.01,22.81,23,1181
VIZ18,2018-12-18 08:00,18,23,23.1,22.95,23.03,975
VIZ18,2018-12-18 08:30,18,23.02,23.5,22.96,23.05,8353
VIZ18,2018-12-18 09:00,18,23.05,23.5,23,23.27,6028
VIZ18,2018-12-18 09:30,18,23.3,23.55,23.07,23.4,5241
VIZ18,2018-12-18 10:00,18,23.37,24.2,23.3,24.05,6008
VIZ18,2018-12-18 10:30,18,24.06,24.1,23.77,24.05,3735
VIZ18,2018-12-18 11:00,18,24.05,24.07,23.65,23.85,3384
VIZ18,2018-12-18 11:30,18,23.83,24.1,23.83,24,2715
VIZ18,2018-12-18 12:00,18,24.05,24.55,24.01,24.45,3385
VIZ18,2018-12-18 12:30,18,24.48,24.6,23.96,24.35,6760
VIZ18,2018-12-18 13:00,18,24.3,24.65,24.02,24.48,4344
VIZ18,2018-12-18 13:30,18,24.47,25.1,24.45,25.1,5914
VIZ18,2018-12-18 14:00,18,25.11,25.46,24.97,25.3,7635
VIZ18,2018-12-18 14:30,18,25.3,25.3,24.65,25.1,9768
VIZ18,2018-12-18 15:00,18,25.1,25.24,24.69,24.7,5886
VIZ18,2018-12-18 15:30,18,24.8,25,24.7,24.77,786
VIZ18,2018-12-18 17:00,19,24.8,24.95,24.75,24.75,36
VIZ18,2018-12-18 17:30,19,24.75,24.8,24.75,24.75,36
VIZ18,2018-12-18 18:00,19,24.75,24.85,24.75,24.85,18
VIZ18,2018-12-18 18:30,19,24.9,24.9,24.75,24.75,167
VIZ18,2018-12-18 19:00,19,24.85,24.85,24.6,24.65,28
VIZ18,2018-12-18 19:30,19,24.71,24.71,24.55,24.55,11
VIZ18,2018-12-18 20:30,19,24.65,24.7,24.62,24.7,16
VIZ18,2018-12-18 21:00,19,24.65,24.65,24.55,24.55,4
VIZ18,2018-12-18 21:30,19,24.7,24.7,24.55,24.55,12
VIZ18,2018-12-18 22:00,19,24.65,24.7,24.6,24.6,37
VIZ18,2018-12-18 22:30,19,24.6,24.6,24.55,24.55,2
VIZ18,2018-12-18 23:00,19,24.5,24.5,24.5,24.5,2
VIZ18,2018-12-18 23:30,19,24.5,24.5,24.5,24.5,18
VIZ18,2018-12-19 00:00,19,24.5,24.6,24.5,24.5,10
VIZ18,2018-12-19 00:30,19,24.5,24.55,24.5,24.55,13
VIZ18,2018-12-19 01:00,19,24.5,24.5,24.45,24.45,6
VIZ18,2018-12-19 01:30,19,24.45,24.6,24.45,24.6,50
VIZ18,2018-12-19 02:00,19,24.55,24.6,24.5,24.55,212
VIZ18,2018-12-19 02:30,19,24.65,24.65,24.65,24.65,35
VIZ18,2018-12-19 03:00,19,24.65,24.7,24.65,24.65,153
VIZ18,2018-12-19 03:30,19,24.7,24.7,24.6,24.65,150
VIZ18,2018-12-19 04:00,19,24.6,24.6,24.55,24.6,212
VIZ18,2018-12-19 04:30,19,24.6,24.66,24.55,24.66,124
VIZ18,2018-12-19 05:00,19,24.65,24.8,24.65,24.75,186
VIZ18,2018-12-19 05:30,19,24.75,24.9,24.75,24.9,152
VIZ18,2018-12-19 06:00,19,24.85,25,24.8,24.9,127
VIZ18,2018-12-19 06:30,19,24.9,25,24.75,24.9,376
VIZ18,2018-12-19 07:00,19,24.94,25.25,24.94,24.95,534
VIZ18,2018-12-19 07:30,19,24.95,25,24.85,25,626