VIZ19,2019-03-26 10:00,26,17.3,17.3,17.1,17.1,3
VIZ19,2019-03-27 06:30,27,17.46,17.46,17.46,17.46,1
VIZ19,2019-03-27 08:00,27,17.4,17.4,17.4,17.4,1
VIZ19,2019-03-27 11:00,27,17.65,17.65,17.65,17.65,1
VIZ19,2019-03-27 11:30,27,17.6,17.61,17.57,17.6,35
VIZ19,2019-03-27 13:30,27,17.7,17.7,17.7,17.7,1
VIZ19,2019-03-27 15:00,27,17.65,17.65,17.65,17.65,1
VIZ19,2019-03-28 06:00,28,17.56,17.56,17.56,17.56,10
VIZ19,2019-03-28 08:30,28,17.55,17.55,17.53,17.53,20
VIZ19,2019-03-28 09:30,28,17.5,17.5,17.5,17.5,1
VIZ19,2019-03-28 10:30,28,17.63,17.63,17.55,17.55,20
VIZ19,2019-03-28 11:30,28,17.47,17.47,17.47,17.47,10
VIZ19,2019-03-28 13:00,28,17.55,17.55,17.55,17.55,1
VIZ19,2019-03-28 14:00,28,17.48,17.48,17.48,17.48,1
VIZ19,2019-03-29 02:00,29,17.5,17.5,17.5,17.5,8
VIZ19,2019-03-29 09:00,29,17.4,17.4,17.4,17.4,8
VIZ19,2019-03-29 10:30,29,17.41,17.42,17.41,17.42,2
VIZ19,2019-03-29 14:00,29,17.26,17.26,17.23,17.23,34
VIZ19,2019-04-01 08:30,1,17.11,17.11,17.1,17.1,13
VIZ19,2019-04-01 09:00,1,17.02,17.02,17.02,17.02,7
VIZ19,2019-04-01 09:30,1,17.06,17.06,17.06,17.06,1
VIZ19,2019-04-01 10:00,1,17.06,17.06,17.05,17.06,34
VIZ19,2019-04-01 10:30,1,17.06,17.07,17.02,17.02,342
VIZ19,2019-04-01 11:00,1,17.02,17.03,17.02,17.03,30
VIZ19,2019-04-01 11:30,1,17.06,17.06,16.97,16.97,28
VIZ19,2019-04-01 12:00,1,17.01,17.01,17.01,17.01,25
VIZ19,2019-04-01 12:30,1,17.01,17.01,16.98,17.01,115
VIZ19,2019-04-01 13:00,1,17.01,17.01,17.01,17.01,1
VIZ19,2019-04-01 13:30,1,17.01,17.01,16.98,16.98,55
VIZ19,2019-04-01 14:30,1,17.02,17.02,17.02,17.02,10
VIZ19,2019-04-01 15:30,1,17.07,17.07,17.07,17.07,34
VIZ19,2019-04-01 18:00,2,17.04,17.04,17.03,17.03,14
VIZ19,2019-04-01 18:30,2,17.03,17.03,17.03,17.03,5
VIZ19,2019-04-01 19:30,2,17.03,17.03,17.03,17.03,22
VIZ19,2019-04-02 08:30,2,17.1,17.1,17.1,17.1,25
VIZ19,2019-04-02 09:00,2,17.07,17.07,17.07,17.07,25
VIZ19,2019-04-02 09:30,2,17.05,17.05,17.05,17.05,8
VIZ19,2019-04-02 10:30,2,17.03,17.03,17.03,17.03,27
VIZ19,2019-04-02 11:00,2,17.01,17.01,17.01,17.01,33
VIZ19,2019-04-02 11:30,2,17.06,17.06,17.06,17.06,60
VIZ19,2019-04-02 12:00,2,17.15,17.15,17.15,17.15,1
VIZ19,2019-04-02 12:30,2,17.06,17.06,17.06,17.06,50
VIZ19,2019-04-02 13:00,2,17.15,17.15,17.15,17.15,1
VIZ19,2019-04-02 13:30,2,17.11,17.11,17.07,17.07,100
VIZ19,2019-04-02 14:00,2,17.07,17.07,17.07,17.07,109
VIZ19,2019-04-03 06:30,3,17.07,17.07,17.07,17.07,30
VIZ19,2019-04-03 08:00,3,17.07,17.07,17.07,17.07,1
VIZ19,2019-04-03 09:00,3,17.08,17.08,17.08,17.08,1
VIZ19,2019-04-03 09:30,3,17.08,17.08,17.07,17.07,8
VIZ19,2019-04-03 10:00,3,17.07,17.07,17.07,17.07,25
VIZ19,2019-04-03 12:30,3,17.05,17.2,17.05,17.2,3
VIZ19,2019-04-03 13:00,3,17.13,17.13,17.13,17.13,30
VIZ19,2019-04-03 13:30,3,17.13,17.13,17.13,17.13,25
VIZ19,2019-04-03 14:30,3,17.15,17.15,17.02,17.02,12
VIZ19,2019-04-03 17:30,4,16.96,16.96,16.96,16.96,1
VIZ19,2019-04-04 05:00,4,17.03,17.03,17,17.02,23
VIZ19,2019-04-04 08:00,4,16.99,16.99,16.97,16.99,28
VIZ19,2019-04-04 09:30,4,17.05,17.05,17.05,17.05,1
VIZ19,2019-04-04 15:00,4,17.1,17.1,17.09,17.1,7
VIZ19,2019-04-04 15:30,4,17.02,17.02,17.02,17.02,1
VIZ19,2019-04-05 07:00,5,16.96,16.97,16.96,16.97,6
VIZ19,2019-04-05 07:30,5,16.95,16.95,16.95,16.95,1
VIZ19,2019-04-05 09:00,5,16.92,16.92,16.92,16.92,25
VIZ19,2019-04-05 10:00,5,16.95,16.95,16.95,16.95,29
VIZ19,2019-04-05 10:30,5,16.92,16.92,16.92,16.92,3
VIZ19,2019-04-05 12:00,5,16.91,16.91,16.91,16.91,1
VIZ19,2019-04-05 14:00,5,17,17,16.92,16.92,9
VIZ19,2019-04-05 14:30,5,16.95,17,16.9,16.9,52
VIZ19,2019-04-05 15:00,5,17,17,16.88,16.89,6
VIZ19,2019-04-05 15:30,5,16.95,16.95,16.95,16.95,27
VIZ19,2019-04-07 20:00,8,16.96,17.01,16.96,17.01,2
VIZ19,2019-04-07 20:30,8,16.96,16.96,16.96,16.96,1
VIZ19,2019-04-08 05:30,8,16.99,16.99,16.99,16.99,20
VIZ19,2019-04-08 08:00,8,16.99,16.99,16.99,16.99,8
VIZ19,2019-04-08 08:30,8,16.95,16.95,16.9,16.9,3
VIZ19,2019-04-08 09:00,8,16.92,16.92,16.89,16.89,53
VIZ19,2019-04-08 09:30,8,16.89,16.89,16.7,16.82,164
VIZ19,2019-04-08 10:00,8,16.8,16.82,16.72,16.76,159
VIZ19,2019-04-08 11:00,8,16.85,16.85,16.84,16.84,3
VIZ19,2019-04-08 11:30,8,16.8,16.83,16.72,16.77,160
VIZ19,2019-04-08 12:00,8,16.77,16.77,16.77,16.77,21
VIZ19,2019-04-08 12:30,8,16.75,16.75,16.75,16.75,1
VIZ19,2019-04-08 13:00,8,16.75,16.75,16.75,16.75,1
VIZ19,2019-04-08 14:00,8,16.75,16.78,16.73,16.78,42
VIZ19,2019-04-08 14:30,8,16.8,16.8,16.76,16.76,36
VIZ19,2019-04-08 15:00,8,16.8,16.8,16.73,16.75,35
VIZ19,2019-04-08 17:00,9,16.76,16.76,16.76,16.76,1
VIZ19,2019-04-09 07:00,9,16.85,16.85,16.85,16.85,1
VIZ19,2019-04-09 07:30,9,16.85,16.85,16.85,16.85,1
VIZ19,2019-04-09 08:00,9,16.85,16.88,16.85,16.87,5
VIZ19,2019-04-09 08:30,9,16.96,16.96,16.95,16.95,15
VIZ19,2019-04-09 09:00,9,16.93,16.93,16.89,16.9,29
VIZ19,2019-04-09 09:30,9,16.9,16.9,16.87,16.9,15
VIZ19,2019-04-09 10:00,9,16.9,16.91,16.9,16.9,11
VIZ19,2019-04-09 10:30,9,16.9,16.9,16.9,16.9,3
VIZ19,2019-04-09 11:00,9,16.9,16.9,16.9,16.9,1
VIZ19,2019-04-09 11:30,9,16.87,16.87,16.87,16.87,1
VIZ19,2019-04-09 13:30,9,16.91,16.95,16.89,16.95,25
VIZ19,2019-04-09 14:00,9,16.92,17.05,16.92,17.05,38
VIZ19,2019-04-09 14:30,9,17.1,17.1,17,17.01,66
VIZ19,2019-04-09 15:00,9,17,17.05,16.98,17.01,35
VIZ19,2019-04-09 15:30,9,17.02,17.03,17.02,17.03,16
VIZ19,2019-04-09 18:30,10,17.02,17.02,17.02,17.02,4
VIZ19,2019-04-10 01:30,10,16.97,16.97,16.97,16.97,4
VIZ19,2019-04-10 07:00,10,16.9,16.91,16.88,16.9,8
VIZ19,2019-04-10 07:30,10,16.9,16.9,16.9,16.9,3
VIZ19,2019-04-10 08:30,10,16.9,16.95,16.88,16.95,16
VIZ19,2019-04-10 09:00,10,16.95,16.95,16.9,16.91,191
VIZ19,2019-04-10 09:30,10,16.85,16.85,16.85,16.85,10
VIZ19,2019-04-10 10:00,10,16.84,16.87,16.84,16.84,10
VIZ19,2019-04-10 10:30,10,16.9,17.15,16.9,16.95,250
VIZ19,2019-04-10 11:00,10,16.95,16.95,16.95,16.95,10
VIZ19,2019-04-10 11:30,10,16.95,16.95,16.95,16.95,4
VIZ19,2019-04-10 12:00,10,16.95,16.95,16.9,16.9,24
VIZ19,2019-04-10 12:30,10,16.9,16.9,16.88,16.88,21
VIZ19,2019-04-10 13:00,10,16.9,16.9,16.88,16.9,14
VIZ19,2019-04-10 13:30,10,16.89,16.89,16.89,16.89,1
VIZ19,2019-04-10 14:00,10,16.9,16.9,16.88,16.88,11
VIZ19,2019-04-10 14:30,10,16.88,16.95,16.88,16.9,13
VIZ19,2019-04-10 15:00,10,16.87,16.95,16.87,16.9,9
VIZ19,2019-04-10 15:30,10,16.9,17,16.9,16.94,40
VIZ19,2019-04-11 09:00,11,16.85,16.85,16.75,16.77,103
VIZ19,2019-04-11 09:30,11,16.8,16.8,16.74,16.75,47
VIZ19,2019-04-11 10:00,11,16.73,16.73,16.73,16.73,2
VIZ19,2019-04-11 10:30,11,16.78,16.78,16.78,16.78,1
VIZ19,2019-04-11 11:00,11,16.85,16.85,16.83,16.85,18
VIZ19,2019-04-11 11:30,11,16.82,16.83,16.81,16.81,3
VIZ19,2019-04-11 12:00,11,16.8,16.8,16.8,16.8,6
VIZ19,2019-04-11 12:30,11,16.8,16.8,16.8,16.8,1
VIZ19,2019-04-11 13:30,11,16.87,16.9,16.85,16.85,8
VIZ19,2019-04-11 14:00,11,16.83,16.87,16.77,16.8,92
VIZ19,2019-04-11 14:30,11,16.8,16.83,16.79,16.8,15
VIZ19,2019-04-11 15:00,11,16.8,16.85,16.8,16.85,3
VIZ19,2019-04-11 15:30,11,16.86,16.86,16.82,16.82,9
VIZ19,2019-04-12 03:30,12,16.72,16.72,16.7,16.7,3
VIZ19,2019-04-12 04:00,12,16.67,16.67,16.65,16.67,7
VIZ19,2019-04-12 04:30,12,16.66,16.66,16.66,16.66,1
VIZ19,2019-04-12 06:30,12,16.65,16.65,16.65,16.65,1
VIZ19,2019-04-12 07:30,12,16.63,16.63,16.63,16.63,1
VIZ19,2019-04-12 08:30,12,16.65,16.8,16.63,16.8,151
VIZ19,2019-04-12 09:00,12,16.77,16.77,16.74,16.74,30
VIZ19,2019-04-12 09:30,12,16.75,16.8,16.75,16.78,8
VIZ19,2019-04-12 10:00,12,16.85,16.85,16.82,16.85,27
VIZ19,2019-04-12 10:30,12,16.8,16.83,16.77,16.83,109
VIZ19,2019-04-12 11:30,12,16.85,16.85,16.8,16.8,10
VIZ19,2019-04-12 12:00,12,16.75,16.77,16.73,16.75,71
VIZ19,2019-04-12 13:00,12,16.8,16.82,16.77,16.77,20
VIZ19,2019-04-12 13:30,12,16.76,16.77,16.76,16.77,2
VIZ19,2019-04-12 14:00,12,16.8,16.8,16.8,16.8,5
VIZ19,2019-04-12 14:30,12,16.85,16.85,16.76,16.76,6
VIZ19,2019-04-12 15:00,12,16.8,16.92,16.8,16.9,75
VIZ19,2019-04-12 15:30,12,16.86,16.88,16.82,16.88,14
VIZ19,2019-04-15 05:00,15,16.85,16.85,16.85,16.85,1
VIZ19,2019-04-15 08:30,15,16.79,16.8,16.79,16.8,20
VIZ19,2019-04-15 09:00,15,16.85,16.85,16.8,16.8,22
VIZ19,2019-04-15 09:30,15,16.95,16.95,16.95,16.95,72
VIZ19,2019-04-15 10:00,15,16.9,16.9,16.9,16.9,4
VIZ19,2019-04-15 10:30,15,16.96,16.96,16.95,16.95,2
VIZ19,2019-04-15 11:00,15,16.95,16.95,16.92,16.92,9
VIZ19,2019-04-15 11:30,15,16.9,16.92,16.9,16.9,9
VIZ19,2019-04-15 12:00,15,16.88,16.9,16.85,16.85,14
VIZ19,2019-04-15 12:30,15,16.85,16.85,16.82,16.82,8
VIZ19,2019-04-15 13:00,15,16.82,16.82,16.82,16.82,4
VIZ19,2019-04-15 13:30,15,16.8,16.85,16.75,16.77,36
VIZ19,2019-04-15 14:00,15,16.8,16.82,16.8,16.82,2
VIZ19,2019-04-15 14:30,15,16.8,16.8,16.8,16.8,7
VIZ19,2019-04-15 15:00,15,16.86,16.9,16.82,16.9,121
VIZ19,2019-04-15 15:30,15,16.87,16.9,16.87,16.87,8
VIZ19,2019-04-16 08:00,16,16.9,16.9,16.9,16.9,1
VIZ19,2019-04-16 08:30,16,16.85,16.85,16.85,16.85,2
VIZ19,2019-04-16 09:00,16,16.85,16.85,16.85,16.85,1
VIZ19,2019-04-16 09:30,16,16.92,16.92,16.9,16.9,4
VIZ19,2019-04-16 10:00,16,16.9,16.9,16.77,16.8,58
VIZ19,2019-04-16 10:30,16,16.82,16.9,16.82,16.9,18
VIZ19,2019-04-16 11:00,16,16.9,16.9,16.85,16.89,66
VIZ19,2019-04-16 11:30,16,16.87,16.92,16.82,16.86,119
VIZ19,2019-04-16 12:00,16,16.85,16.85,16.85,16.85,10
VIZ19,2019-04-16 12:30,16,16.85,16.85,16.85,16.85,1
VIZ19,2019-04-16 13:00,16,16.85,16.85,16.84,16.85,9
VIZ19,2019-04-16 13:30,16,16.9,16.9,16.9,16.9,1
VIZ19,2019-04-16 14:00,16,16.9,16.94,16.9,16.94,14
VIZ19,2019-04-16 14:30,16,16.97,17.01,16.95,16.97,14
VIZ19,2019-04-16 15:00,16,17,17,16.95,16.96,14
VIZ19,2019-04-16 15:30,16,17,17.04,16.97,16.98,19
VIZ19,2019-04-16 18:00,17,16.96,16.97,16.96,16.97,14
VIZ19,2019-04-16 19:30,17,16.95,16.95,16.95,16.95,1
VIZ19,2019-04-17 06:00,17,16.9,16.9,16.89,16.9,31
VIZ19,2019-04-17 08:00,17,16.87,16.87,16.85,16.85,8
VIZ19,2019-04-17 08:30,17,16.91,17.03,16.91,17.02,26
VIZ19,2019-04-17 09:00,17,17.02,17.05,16.99,17,12
VIZ19,2019-04-17 09:30,17,16.96,17,16.95,17,15
VIZ19,2019-04-17 10:00,17,16.98,17.03,16.97,17.03,13
VIZ19,2019-04-17 10:30,17,17.07,17.07,17.02,17.05,10
VIZ19,2019-04-17 11:00,17,17.05,17.06,17.04,17.04,10
VIZ19,2019-04-17 11:30,17,17.04,17.04,16.92,16.94,47
VIZ19,2019-04-17 12:00,17,16.95,17,16.93,17,16
VIZ19,2019-04-17 12:30,17,17.05,17.05,16.95,16.97,89
VIZ19,2019-04-17 13:00,17,16.97,17.02,16.97,17,7
VIZ19,2019-04-17 13:30,17,16.99,17.01,16.95,16.95,11
VIZ19,2019-04-17 14:00,17,16.9,16.96,16.89,16.95,25
VIZ19,2019-04-17 14:30,17,16.95,17,16.95,17,7
VIZ19,2019-04-17 15:00,17,17,17,16.92,16.93,121
VIZ19,2019-04-17 15:30,17,16.95,16.95,16.92,16.95,32
VIZ19,2019-04-17 19:30,18,17,17,16.97,16.97,17
VIZ19,2019-04-17 22:30,18,17.03,17.06,17.03,17.05,8
VIZ19,2019-04-17 23:00,18,17.05,17.05,17.05,17.05,1
VIZ19,2019-04-18 02:30,18,17.06,17.06,17.06,17.06,1
VIZ19,2019-04-18 03:00,18,17.06,17.06,17.05,17.05,6
VIZ19,2019-04-18 03:30,18,17.05,17.05,17.05,17.05,1
VIZ19,2019-04-18 04:30,18,17.02,17.02,17,17,6
VIZ19,2019-04-18 05:00,18,17,17,17,17,1
VIZ19,2019-04-18 07:30,18,16.95,16.95,16.95,16.95,1
VIZ19,2019-04-18 08:30,18,16.9,16.94,16.89,16.93,13
VIZ19,2019-04-18 09:00,18,16.95,17,16.95,17,3
VIZ19,2019-04-18 09:30,18,17.02,17.02,16.97,16.97,3
VIZ19,2019-04-18 10:00,18,16.95,16.95,16.95,16.95,10
VIZ19,2019-04-18 10:30,18,16.9,16.91,16.9,16.9,5
VIZ19,2019-04-18 11:00,18,16.91,16.91,16.89,16.89,4
VIZ19,2019-04-18 11:30,18,16.89,16.95,16.89,16.95,7
VIZ19,2019-04-18 12:00,18,16.95,16.96,16.94,16.96,16
VIZ19,2019-04-18 12:30,18,16.95,16.95,16.94,16.94,5
VIZ19,2019-04-18 13:00,18,16.94,16.95,16.94,16.95,3
VIZ19,2019-04-18 13:30,18,16.95,16.95,16.94,16.94,3
VIZ19,2019-04-18 14:00,18,16.95,16.95,16.95,16.95,10
VIZ19,2019-04-18 14:30,18,16.95,16.98,16.9,16.9,140
VIZ19,2019-04-18 15:00,18,16.9,16.96,16.85,16.9,98
VIZ19,2019-04-18 15:30,18,16.95,16.95,16.95,16.95,6
VIZ19,2019-04-21 18:30,22,16.95,16.95,16.95,16.95,4
VIZ19,2019-04-21 20:00,22,16.95,17.01,16.95,17.01,45
VIZ19,2019-04-21 23:00,22,17,17,17,17,6
VIZ19,2019-04-22 01:30,22,17,17,17,17,9
VIZ19,2019-04-22 02:00,22,17,17,16.98,17,11
VIZ19,2019-04-22 06:30,22,17.05,17.05,17.05,17.05,5
VIZ19,2019-04-22 08:30,22,17.02,17.02,16.95,16.96,28
VIZ19,2019-04-22 09:00,22,16.95,16.95,16.94,16.94,19
VIZ19,2019-04-22 09:30,22,16.92,16.95,16.91,16.91,54
VIZ19,2019-04-22 10:00,22,16.95,16.96,16.95,16.95,6
VIZ19,2019-04-22 10:30,22,16.95,16.96,16.92,16.92,26
VIZ19,2019-04-22 11:00,22,16.95,16.95,16.9,16.95,47
VIZ19,2019-04-22 11:30,22,16.95,16.95,16.9,16.92,14
VIZ19,2019-04-22 12:00,22,16.9,16.91,16.9,16.91,3
VIZ19,2019-04-22 12:30,22,16.91,16.92,16.85,16.87,29
VIZ19,2019-04-22 13:00,22,16.87,16.87,16.87,16.87,1
VIZ19,2019-04-22 13:30,22,16.9,16.9,16.89,16.89,32
VIZ19,2019-04-22 14:00,22,16.86,16.86,16.82,16.85,5
VIZ19,2019-04-22 14:30,22,16.84,16.85,16.8,16.81,27
VIZ19,2019-04-22 15:00,22,16.8,16.86,16.8,16.85,16
VIZ19,2019-04-22 15:30,22,16.82,16.82,16.82,16.82,1
VIZ19,2019-04-22 21:00,23,16.85,16.86,16.85,16.86,12
VIZ19,2019-04-22 21:30,23,16.9,16.9,16.9,16.9,5
VIZ19,2019-04-22 22:00,23,16.86,16.86,16.85,16.85,9
VIZ19,2019-04-23 01:30,23,16.85,16.85,16.8,16.8,6
VIZ19,2019-04-23 02:30,23,16.85,16.85,16.85,16.85,1
VIZ19,2019-04-23 05:30,23,16.85,16.86,16.85,16.86,6
VIZ19,2019-04-23 06:00,23,16.85,16.86,16.85,16.85,32
VIZ19,2019-04-23 07:00,23,16.85,16.85,16.8,16.8,5
VIZ19,2019-04-23 08:30,23,16.8,16.81,16.77,16.8,73
VIZ19,2019-04-23 09:00,23,16.8,16.9,16.8,16.85,48
VIZ19,2019-04-23 10:00,23,16.85,16.87,16.82,16.86,25
VIZ19,2019-04-23 10:30,23,16.85,16.87,16.82,16.82,26
VIZ19,2019-04-23 11:00,23,16.87,16.91,16.85,16.85,27
VIZ19,2019-04-23 11:30,23,16.81,16.84,16.81,16.84,6
VIZ19,2019-04-23 12:00,23,16.83,16.83,16.75,16.77,168
VIZ19,2019-04-23 12:30,23,16.8,16.8,16.8,16.8,3
VIZ19,2019-04-23 13:00,23,16.79,16.85,16.79,16.82,4
VIZ19,2019-04-23 13:30,23,16.8,16.87,16.8,16.82,42
VIZ19,2019-04-23 14:00,23,16.84,16.85,16.84,16.85,2
VIZ19,2019-04-23 14:30,23,16.85,16.9,16.84,16.84,17
VIZ19,2019-04-23 15:00,23,16.85,16.9,16.85,16.88,125
VIZ19,2019-04-23 15:30,23,16.87,16.87,16.87,16.87,5
VIZ19,2019-04-23 17:00,24,16.87,16.87,16.87,16.87,1
VIZ19,2019-04-23 17:30,24,16.87,16.87,16.87,16.87,3
VIZ19,2019-04-23 21:00,24,16.87,16.88,16.87,16.88,2
VIZ19,2019-04-23 21:30,24,16.9,16.9,16.87,16.89,7
VIZ19,2019-04-23 22:00,24,16.9,16.9,16.9,16.9,7
VIZ19,2019-04-24 03:00,24,16.95,16.95,16.95,16.95,2
VIZ19,2019-04-24 07:00,24,16.9,16.9,16.85,16.85,5
VIZ19,2019-04-24 07:30,24,16.87,16.87,16.85,16.85,17
VIZ19,2019-04-24 08:30,24,16.85,16.9,16.85,16.89,5
VIZ19,2019-04-24 09:00,24,16.87,16.9,16.87,16.9,16
VIZ19,2019-04-24 09:30,24,16.89,16.93,16.84,16.84,115
VIZ19,2019-04-24 10:00,24,16.85,16.9,16.82,16.87,129
VIZ19,2019-04-24 10:30,24,16.85,16.87,16.82,16.87,67
VIZ19,2019-04-24 11:00,24,16.9,16.95,16.9,16.92,12
VIZ19,2019-04-24 11:30,24,16.92,16.93,16.92,16.92,7
VIZ19,2019-04-24 12:00,24,16.95,16.95,16.9,16.95,17
VIZ19,2019-04-24 12:30,24,16.95,16.99,16.92,16.99,12
VIZ19,2019-04-24 13:00,24,17,17.04,16.99,17.02,55
VIZ19,2019-04-24 13:30,24,17,17.02,16.95,16.95,9
VIZ19,2019-04-24 14:00,24,16.95,16.96,16.92,16.92,6
VIZ19,2019-04-24 14:30,24,16.93,16.96,16.92,16.94,33
VIZ19,2019-04-24 15:00,24,16.92,16.95,16.75,16.77,251
VIZ19,2019-04-24 15:30,24,16.8,16.88,16.75,16.87,134
VIZ19,2019-04-24 22:00,25,16.9,16.9,16.9,16.9,5
VIZ19,2019-04-25 00:00,25,16.85,16.85,16.85,16.85,15
VIZ19,2019-04-25 01:00,25,16.86,16.86,16.85,16.85,2
VIZ19,2019-04-25 02:00,25,16.9,16.9,16.9,16.9,6
VIZ19,2019-04-25 05:30,25,16.9,16.9,16.9,16.9,2
VIZ19,2019-04-25 07:00,25,16.85,16.85,16.85,16.85,1
VIZ19,2019-04-25 08:00,25,16.9,16.9,16.9,16.9,6
VIZ19,2019-04-25 08:30,25,16.92,16.92,16.77,16.85,305
VIZ19,2019-04-25 09:00,25,16.86,16.9,16.8,16.87,19
VIZ19,2019-04-25 09:30,25,16.9,16.9,16.85,16.85,11
VIZ19,2019-04-25 10:00,25,16.8,16.83,16.77,16.8,10
VIZ19,2019-04-25 10:30,25,16.77,16.8,16.76,16.8,14
VIZ19,2019-04-25 11:00,25,16.82,16.82,16.8,16.8,4
VIZ19,2019-04-25 11:30,25,16.8,16.81,16.8,16.8,5
VIZ19,2019-04-25 12:00,25,16.8,16.8,16.77,16.77,3
VIZ19,2019-04-25 12:30,25,16.77,16.8,16.77,16.8,2
VIZ19,2019-04-25 13:00,25,16.75,16.8,16.75,16.8,8
VIZ19,2019-04-25 13:30,25,16.82,16.82,16.78,16.8,31
VIZ19,2019-04-25 14:00,25,16.8,16.81,16.8,16.8,21
VIZ19,2019-04-25 14:30,25,16.78,16.97,16.77,16.97,76
VIZ19,2019-04-25 15:00,25,16.95,16.95,16.87,16.92,50
VIZ19,2019-04-25 15:30,25,16.92,16.97,16.92,16.97,73
VIZ19,2019-04-25 17:00,26,16.99,16.99,16.99,16.99,1
VIZ19,2019-04-25 17:30,26,16.98,16.98,16.98,16.98,1
VIZ19,2019-04-26 01:00,26,16.96,16.98,16.96,16.98,2
VIZ19,2019-04-26 02:00,26,16.98,16.98,16.98,16.98,8
VIZ19,2019-04-26 05:30,26,16.97,16.97,16.97,16.97,1
VIZ19,2019-04-26 06:30,26,16.96,16.96,16.96,16.96,1
VIZ19,2019-04-26 07:00,26,17,17,16.97,16.97,3
VIZ19,2019-04-26 07:30,26,16.95,16.95,16.9,16.95,18
VIZ19,2019-04-26 08:00,26,16.92,16.92,16.92,16.92,1
VIZ19,2019-04-26 08:30,26,16.95,16.96,16.91,16.91,16
VIZ19,2019-04-26 09:00,26,16.92,16.95,16.85,16.85,29
VIZ19,2019-04-26 09:30,26,16.86,16.9,16.85,16.89,12
VIZ19,2019-04-26 10:00,26,16.86,16.86,16.82,16.85,24
VIZ19,2019-04-26 10:30,26,16.85,16.86,16.82,16.85,23
VIZ19,2019-04-26 11:00,26,16.85,16.85,16.85,16.85,2
VIZ19,2019-04-26 11:30,26,16.85,16.86,16.82,16.82,7
VIZ19,2019-04-26 12:00,26,16.82,16.87,16.82,16.85,9
VIZ19,2019-04-26 12:30,26,16.86,16.86,16.82,16.85,11
VIZ19,2019-04-26 13:00,26,16.83,16.83,16.8,16.82,19
VIZ19,2019-04-26 13:30,26,16.81,16.85,16.8,16.81,97
VIZ19,2019-04-26 14:00,26,16.82,16.86,16.79,16.85,56
VIZ19,2019-04-26 14:30,26,16.85,16.95,16.85,16.87,74
VIZ19,2019-04-26 15:00,26,16.86,16.9,16.8,16.85,51
VIZ19,2019-04-26 15:30,26,16.84,16.95,16.84,16.9,11
VIZ19,2019-04-28 17:00,29,16.9,16.92,16.9,16.9,8
VIZ19,2019-04-28 21:00,29,16.95,16.95,16.93,16.95,8
VIZ19,2019-04-28 21:30,29,16.95,16.95,16.94,16.95,15
VIZ19,2019-04-28 22:00,29,16.95,16.95,16.92,16.92,33
VIZ19,2019-04-28 22:30,29,16.95,16.95,16.95,16.95,1
VIZ19,2019-04-29 00:30,29,16.9,16.9,16.9,16.9,2
VIZ19,2019-04-29 01:00,29,16.91,16.91,16.91,16.91,2
VIZ19,2019-04-29 04:00,29,16.9,16.91,16.9,16.91,12
VIZ19,2019-04-29 05:00,29,16.92,16.95,16.92,16.95,9
VIZ19,2019-04-29 05:30,29,17,17,16.98,17,74
VIZ19,2019-04-29 07:30,29,16.97,16.97,16.97,16.97,1
VIZ19,2019-04-29 08:00,29,16.95,16.95,16.95,16.95,17
VIZ19,2019-04-29 08:30,29,16.95,17,16.94,16.95,73
VIZ19,2019-04-29 09:00,29,16.96,17,16.9,16.9,15
VIZ19,2019-04-29 09:30,29,16.9,16.9,16.87,16.87,16
VIZ19,2019-04-29 10:00,29,16.86,16.94,16.86,16.94,8
VIZ19,2019-04-29 10:30,29,16.95,16.95,16.92,16.92,6
VIZ19,2019-04-29 11:00,29,16.9,16.91,16.9,16.91,3
VIZ19,2019-04-29 11:30,29,16.92,16.93,16.89,16.91,8
VIZ19,2019-04-29 12:00,29,16.92,16.92,16.92,16.92,4
VIZ19,2019-04-29 12:30,29,16.95,16.95,16.92,16.92,4
VIZ19,2019-04-29 13:00,29,16.95,16.95,16.94,16.95,24
VIZ19,2019-04-29 13:30,29,16.95,16.95,16.95,16.95,22
VIZ19,2019-04-29 14:00,29,16.95,16.95,16.92,16.95,91
VIZ19,2019-04-29 14:30,29,16.95,17,16.95,17,75
VIZ19,2019-04-29 15:00,29,17,17.01,16.9,16.92,77
VIZ19,2019-04-29 15:30,29,16.95,17,16.9,16.95,54
VIZ19,2019-04-29 19:00,30,16.98,16.99,16.97,16.97,17
VIZ19,2019-04-29 20:00,30,17,17,17,17,5
VIZ19,2019-04-30 02:00,30,17,17.01,17,17,10
VIZ19,2019-04-30 04:00,30,16.98,16.98,16.98,16.98,1
VIZ19,2019-04-30 08:30,30,16.99,17.03,16.99,17.01,67
VIZ19,2019-04-30 09:00,30,17,17.07,17,17.07,44
VIZ19,2019-04-30 09:30,30,17.02,17.05,16.97,17.01,32
VIZ19,2019-04-30 10:00,30,17.06,17.12,17.05,17.05,58
VIZ19,2019-04-30 10:30,30,17.01,17.02,17,17,4
VIZ19,2019-04-30 11:00,30,16.98,16.98,16.97,16.98,5
VIZ19,2019-04-30 11:30,30,16.98,17.01,16.97,16.98,13
VIZ19,2019-04-30 12:00,30,16.98,16.98,16.97,16.98,4
VIZ19,2019-04-30 12:30,30,16.98,16.98,16.95,16.95,51
VIZ19,2019-04-30 13:00,30,16.95,17,16.92,17,45
VIZ19,2019-04-30 13:30,30,16.97,17,16.96,17,68
VIZ19,2019-04-30 14:00,30,17,17,16.95,16.99,43
VIZ19,2019-04-30 14:30,30,16.99,17,16.97,16.97,7
VIZ19,2019-04-30 15:00,30,17,17,16.95,16.99,25
VIZ19,2019-04-30 15:30,30,16.95,16.96,16.9,16.95,20
VIZ19,2019-04-30 17:00,1,16.98,16.98,16.98,16.98,1
VIZ19,2019-04-30 17:30,1,16.95,16.95,16.95,16.95,1
VIZ19,2019-04-30 20:30,1,16.95,16.95,16.95,16.95,7
VIZ19,2019-04-30 23:00,1,16.95,16.95,16.95,16.95,2
VIZ19,2019-05-01 07:30,1,16.9,16.9,16.89,16.89,17
VIZ19,2019-05-01 08:00,1,16.9,16.9,16.9,16.9,1
VIZ19,2019-05-01 08:30,1,16.95,16.97,16.94,16.96,25
VIZ19,2019-05-01 09:00,1,16.95,16.95,16.95,16.95,11
VIZ19,2019-05-01 09:30,1,16.95,16.95,16.9,16.9,47
VIZ19,2019-05-01 10:00,1,16.88,16.9,16.82,16.85,52
VIZ19,2019-05-01 10:30,1,16.85,16.85,16.83,16.83,11
VIZ19,2019-05-01 11:00,1,16.85,16.9,16.85,16.9,5
VIZ19,2019-05-01 11:30,1,16.91,16.95,16.9,16.9,13
VIZ19,2019-05-01 12:00,1,16.9,16.9,16.85,16.85,21
VIZ19,2019-05-01 12:30,1,16.85,16.9,16.8,16.85,33
VIZ19,2019-05-01 13:00,1,16.85,16.87,16.8,16.86,262
VIZ19,2019-05-01 13:30,1,16.9,16.95,16.85,16.85,47
VIZ19,2019-05-01 14:00,1,16.86,17,16.86,16.99,67
VIZ19,2019-05-01 14:30,1,17,17.1,17,17.06,10
VIZ19,2019-05-01 15:00,1,17.17,17.27,17.17,17.25,76
VIZ19,2019-05-01 15:30,1,17.26,17.3,17.26,17.3,35
VIZ19,2019-05-02 02:30,2,17.15,17.17,17.15,17.15,33
VIZ19,2019-05-02 03:30,2,17.15,17.15,17.15,17.15,1
VIZ19,2019-05-02 04:00,2,17.1,17.1,17.1,17.1,1
VIZ19,2019-05-02 04:30,2,17.1,17.1,17.1,17.1,2
VIZ19,2019-05-02 05:00,2,17.1,17.11,17.1,17.1,24
VIZ19,2019-05-02 07:00,2,17.1,17.15,17.1,17.15,3
VIZ19,2019-05-02 07:30,2,17.15,17.15,17.15,17.15,1
VIZ19,2019-05-02 08:30,2,17.15,17.15,17.05,17.1,38
VIZ19,2019-05-02 09:00,2,17.05,17.12,17.05,17.12,48
VIZ19,2019-05-02 09:30,2,17.14,17.2,17.1,17.2,27
VIZ19,2019-05-02 10:00,2,17.2,17.3,17.2,17.3,156
VIZ19,2019-05-02 10:30,2,17.25,17.35,17.23,17.3,69
VIZ19,2019-05-02 11:00,2,17.37,17.37,17.32,17.32,70
VIZ19,2019-05-02 11:30,2,17.27,17.27,17.18,17.19,26
VIZ19,2019-05-02 12:00,2,17.19,17.25,17.15,17.16,10
VIZ19,2019-05-02 12:30,2,17.14,17.15,17.1,17.1,22
VIZ19,2019-05-02 13:00,2,17.1,17.15,17.1,17.1,35
VIZ19,2019-05-02 13:30,2,17.1,17.25,17.1,17.12,87
VIZ19,2019-05-02 14:00,2,17.15,17.2,17.14,17.17,25
VIZ19,2019-05-02 14:30,2,17.18,17.31,17.15,17.3,202
VIZ19,2019-05-02 15:00,2,17.3,17.32,17.25,17.25,41
VIZ19,2019-05-02 15:30,2,17.27,17.3,17.27,17.27,9
VIZ19,2019-05-02 18:00,3,17.25,17.25,17.25,17.25,1
VIZ19,2019-05-02 20:30,3,17.25,17.25,17.25,17.25,8
VIZ19,2019-05-03 03:00,3,17.22,17.22,17.2,17.22,4
VIZ19,2019-05-03 07:00,3,17.2,17.2,17.2,17.2,2
VIZ19,2019-05-03 07:30,3,17.19,17.2,17.12,17.12,29
VIZ19,2019-05-03 08:30,3,17.1,17.11,17.05,17.05,44
VIZ19,2019-05-03 09:00,3,17.04,17.07,17.02,17.05,15
VIZ19,2019-05-03 09:30,3,17.02,17.02,16.97,16.97,22
VIZ19,2019-05-03 10:00,3,16.96,17,16.95,17,30
VIZ19,2019-05-03 10:30,3,17,17.02,17,17,28
VIZ19,2019-05-03 11:00,3,17,17,17,17,14
VIZ19,2019-05-03 11:30,3,17,17,16.95,16.98,76
VIZ19,2019-05-03 12:00,3,16.95,17.01,16.95,17.01,38
VIZ19,2019-05-03 12:30,3,17,17.03,16.98,17,77
VIZ19,2019-05-03 13:00,3,17,17,16.99,16.99,20
VIZ19,2019-05-03 13:30,3,16.98,17,16.97,17,58
VIZ19,2019-05-03 14:00,3,17,17,16.98,17,18
VIZ19,2019-05-03 14:30,3,16.95,16.95,16.9,16.92,65
VIZ19,2019-05-03 15:00,3,16.95,16.97,16.9,16.95,72
VIZ19,2019-05-03 15:30,3,16.99,17,16.94,16.97,16
VIZ19,2019-05-05 17:00,6,17.34,17.5,17.34,17.5,68
VIZ19,2019-05-05 17:30,6,17.47,17.47,17.4,17.4,56
VIZ19,2019-05-05 18:00,6,17.42,17.42,17.4,17.4,4
VIZ19,2019-05-05 18:30,6,17.4,17.45,17.4,17.45,30
VIZ19,2019-05-05 19:00,6,17.5,17.55,17.47,17.55,44
VIZ19,2019-05-05 19:30,6,17.55,17.6,17.53,17.6,26
VIZ19,2019-05-05 20:00,6,17.6,17.6,17.6,17.6,17
VIZ19,2019-05-05 20:30,6,17.55,17.55,17.55,17.55,17
VIZ19,2019-05-05 21:00,6,17.56,17.56,17.56,17.56,1
VIZ19,2019-05-05 21:30,6,17.6,17.62,17.58,17.62,47
VIZ19,2019-05-05 22:30,6,17.6,17.6,17.6,17.6,1
VIZ19,2019-05-05 23:30,6,17.6,17.6,17.6,17.6,5
VIZ19,2019-05-06 01:00,6,17.5,17.5,17.5,17.5,8
VIZ19,2019-05-06 01:30,6,17.6,17.6,17.6,17.6,21
VIZ19,2019-05-06 02:00,6,17.55,17.55,17.55,17.55,14
VIZ19,2019-05-06 02:30,6,17.49,17.52,17.49,17.52,2
VIZ19,2019-05-06 04:00,6,17.5,17.5,17.5,17.5,1
VIZ19,2019-05-06 05:00,6,17.55,17.55,17.52,17.53,138
VIZ19,2019-05-06 06:30,6,17.45,17.45,17.45,17.45,1
VIZ19,2019-05-06 07:00,6,17.41,17.41,17.41,17.41,2
VIZ19,2019-05-06 08:00,6,17.45,17.45,17.45,17.45,2
VIZ19,2019-05-06 08:30,6,17.39,17.39,17.2,17.2,115
VIZ19,2019-05-06 09:00,6,17.2,17.25,17.19,17.2,28
VIZ19,2019-05-06 09:30,6,17.25,17.25,17.2,17.2,3
VIZ19,2019-05-06 10:00,6,17.2,17.22,17.2,17.2,4
VIZ19,2019-05-06 10:30,6,17.25,17.25,17.2,17.25,15
VIZ19,2019-05-06 11:00,6,17.32,17.35,17.27,17.35,17
VIZ19,2019-05-06 11:30,6,17.4,17.4,17.35,17.4,8
VIZ19,2019-05-06 12:00,6,17.4,17.4,17.39,17.39,2
VIZ19,2019-05-06 12:30,6,17.34,17.35,17.34,17.35,4
VIZ19,2019-05-06 13:00,6,17.36,17.37,17.3,17.32,10
VIZ19,2019-05-06 13:30,6,17.29,17.3,17.19,17.2,80
VIZ19,2019-05-06 14:00,6,17.15,17.2,17.15,17.15,95
VIZ19,2019-05-06 14:30,6,17.16,17.2,17.05,17.1,300
VIZ19,2019-05-06 15:00,6,17.07,17.25,17.07,17.2,57
VIZ19,2019-05-06 15:30,6,17.25,17.25,17.15,17.25,101
VIZ19,2019-05-06 17:00,7,17.3,17.36,17.3,17.3,44
VIZ19,2019-05-06 17:30,7,17.3,17.3,17.3,17.3,2
VIZ19,2019-05-06 18:00,7,17.3,17.3,17.3,17.3,1
VIZ19,2019-05-06 18:30,7,17.3,17.3,17.3,17.3,1
VIZ19,2019-05-06 19:30,7,17.3,17.3,17.3,17.3,1
VIZ19,2019-05-06 21:30,7,17.25,17.25,17.25,17.25,8
VIZ19,2019-05-07 01:00,7,17.25,17.25,17.15,17.15,29
VIZ19,2019-05-07 03:00,7,17.17,17.18,17.16,17.17,11
VIZ19,2019-05-07 08:00,7,17.4,17.45,17.4,17.45,10
VIZ19,2019-05-07 08:30,7,17.42,17.47,17.4,17.42,198
VIZ19,2019-05-07 09:00,7,17.45,17.47,17.4,17.4,20
VIZ19,2019-05-07 09:30,7,17.5,17.55,17.5,17.5,66
VIZ19,2019-05-07 10:00,7,17.55,17.62,17.5,17.56,156
VIZ19,2019-05-07 10:30,7,17.56,17.6,17.55,17.6,49
VIZ19,2019-05-07 11:00,7,17.61,17.62,17.45,17.45,162
VIZ19,2019-05-07 11:30,7,17.45,17.55,17.45,17.49,49
VIZ19,2019-05-07 12:00,7,17.55,17.64,17.55,17.64,54
VIZ19,2019-05-07 12:30,7,17.65,17.65,17.55,17.55,44
VIZ19,2019-05-07 13:00,7,17.57,17.67,17.57,17.67,44
VIZ19,2019-05-07 13:30,7,17.67,17.71,17.61,17.61,28
VIZ19,2019-05-07 14:00,7,17.62,17.72,17.62,17.72,79
VIZ19,2019-05-07 14:30,7,17.75,17.95,17.75,17.85,419
VIZ19,2019-05-07 15:00,7,17.82,17.84,17.64,17.65,29
VIZ19,2019-05-07 15:30,7,17.67,17.67,17.65,17.65,49
VIZ19,2019-05-07 17:00,8,17.67,17.67,17.65,17.65,81
VIZ19,2019-05-07 18:00,8,17.65,17.67,17.65,17.67,86
VIZ19,2019-05-07 20:30,8,17.56,17.56,17.55,17.55,2
VIZ19,2019-05-07 21:30,8,17.55,17.57,17.5,17.55,30
VIZ19,2019-05-07 22:00,8,17.55,17.55,17.55,17.55,1
VIZ19,2019-05-08 00:30,8,17.6,17.6,17.6,17.6,2
VIZ19,2019-05-08 02:30,8,17.57,17.57,17.57,17.57,4
VIZ19,2019-05-08 03:00,8,17.55,17.57,17.55,17.55,8
VIZ19,2019-05-08 04:00,8,17.65,17.68,17.65,17.65,25
VIZ19,2019-05-08 04:30,8,17.7,17.75,17.65,17.65,46
VIZ19,2019-05-08 05:00,8,17.75,17.78,17.7,17.78,35
VIZ19,2019-05-08 06:00,8,17.76,17.8,17.75,17.75,37
VIZ19,2019-05-08 06:30,8,17.75,17.75,17.75,17.75,1
VIZ19,2019-05-08 07:00,8,17.71,17.71,17.7,17.7,5
VIZ19,2019-05-08 07:30,8,17.7,17.75,17.65,17.65,67
VIZ19,2019-05-08 08:00,8,17.65,17.65,17.65,17.65,1
VIZ19,2019-05-08 08:30,8,17.73,17.75,17.6,17.65,26
VIZ19,2019-05-08 09:00,8,17.6,17.6,17.55,17.55,25
VIZ19,2019-05-08 09:30,8,17.7,17.7,17.55,17.55,19
VIZ19,2019-05-08 10:00,8,17.52,17.52,17.45,17.45,20
VIZ19,2019-05-08 10:30,8,17.49,17.55,17.49,17.55,11
VIZ19,2019-05-08 11:00,8,17.55,17.65,17.54,17.6,14
VIZ19,2019-05-08 11:30,8,17.6,17.6,17.5,17.52,15
VIZ19,2019-05-08 12:00,8,17.5,17.52,17.5,17.5,20
VIZ19,2019-05-08 12:30,8,17.47,17.5,17.45,17.46,32
VIZ19,2019-05-08 13:00,8,17.5,17.55,17.47,17.47,27
VIZ19,2019-05-08 13:30,8,17.5,17.55,17.46,17.52,38
VIZ19,2019-05-08 14:00,8,17.51,17.52,17.47,17.47,37
VIZ19,2019-05-08 14:30,8,17.47,17.52,17.47,17.5,20
VIZ19,2019-05-08 15:00,8,17.52,17.52,17.45,17.46,10
VIZ19,2019-05-08 15:30,8,17.47,17.52,17.45,17.52,27
VIZ19,2019-05-08 17:00,9,17.55,17.55,17.55,17.55,5
VIZ19,2019-05-08 17:30,9,17.55,17.55,17.55,17.55,1
VIZ19,2019-05-08 21:30,9,17.56,17.6,17.56,17.6,2
VIZ19,2019-05-08 22:00,9,17.6,17.6,17.6,17.6,3
VIZ19,2019-05-09 02:00,9,17.65,17.66,17.65,17.66,16
VIZ19,2019-05-09 02:30,9,17.65,17.65,17.65,17.65,1
VIZ19,2019-05-09 03:00,9,17.7,17.7,17.7,17.7,1
VIZ19,2019-05-09 05:00,9,17.7,17.7,17.67,17.67,26
VIZ19,2019-05-09 05:30,9,17.65,17.65,17.65,17.65,16
VIZ19,2019-05-09 07:30,9,17.7,17.7,17.7,17.7,2
VIZ19,2019-05-09 08:00,9,17.78,17.8,17.78,17.8,7
VIZ19,2019-05-09 08:30,9,17.75,17.76,17.72,17.75,38
VIZ19,2019-05-09 09:00,9,17.79,17.85,17.75,17.85,16
VIZ19,2019-05-09 09:30,9,17.85,17.9,17.85,17.85,22
VIZ19,2019-05-09 10:00,9,17.85,17.95,17.83,17.95,29
VIZ19,2019-05-09 10:30,9,17.94,17.95,17.8,17.8,74
VIZ19,2019-05-09 11:00,9,17.79,17.79,17.68,17.7,56
VIZ19,2019-05-09 11:30,9,17.65,17.66,17.52,17.6,63
VIZ19,2019-05-09 12:00,9,17.65,17.66,17.63,17.65,6
VIZ19,2019-05-09 12:30,9,17.59,17.59,17.59,17.59,1
VIZ19,2019-05-09 13:00,9,17.6,17.64,17.55,17.64,25
VIZ19,2019-05-09 13:30,9,17.59,17.7,17.57,17.7,27
VIZ19,2019-05-09 14:00,9,17.7,17.75,17.65,17.65,18
VIZ19,2019-05-09 14:30,9,17.55,17.6,17.55,17.6,44
VIZ19,2019-05-09 15:00,9,17.55,17.55,17.55,17.55,1
VIZ19,2019-05-09 15:30,9,17.5,17.57,17.5,17.57,6
VIZ19,2019-05-09 18:00,10,17.6,17.6,17.55,17.55,16
VIZ19,2019-05-09 19:00,10,17.5,17.55,17.4,17.55,17
VIZ19,2019-05-09 19:30,10,17.45,17.45,17.45,17.45,1
VIZ19,2019-05-09 20:00,10,17.5,17.5,17.5,17.5,2
VIZ19,2019-05-09 20:30,10,17.45,17.45,17.45,17.45,1
VIZ19,2019-05-09 22:00,10,17.6,17.6,17.5,17.5,3
VIZ19,2019-05-09 22:30,10,17.6,17.6,17.6,17.6,4
VIZ19,2019-05-09 23:00,10,17.65,17.67,17.65,17.67,28
VIZ19,2019-05-09 23:30,10,17.65,17.65,17.65,17.65,2
VIZ19,2019-05-10 00:30,10,17.6,17.6,17.6,17.6,1
VIZ19,2019-05-10 01:30,10,17.5,17.5,17.5,17.5,1
VIZ19,2019-05-10 02:00,10,17.5,17.5,17.5,17.5,1
VIZ19,2019-05-10 03:00,10,17.55,17.55,17.55,17.55,1
VIZ19,2019-05-10 03:30,10,17.55,17.56,17.55,17.55,6
VIZ19,2019-05-10 04:30,10,17.55,17.6,17.55,17.6,3
VIZ19,2019-05-10 07:00,10,17.65,17.65,17.65,17.65,13
VIZ19,2019-05-10 08:00,10,17.6,17.6,17.6,17.6,13
VIZ19,2019-05-10 08:30,10,17.55,17.55,17.45,17.5,19
VIZ19,2019-05-10 09:00,10,17.55,17.7,17.5,17.7,39
VIZ19,2019-05-10 09:30,10,17.77,17.9,17.77,17.9,31
VIZ19,2019-05-10 10:00,10,17.9,17.9,17.82,17.85,21
VIZ19,2019-05-10 10:30,10,17.85,17.9,17.85,17.88,23
VIZ19,2019-05-10 11:00,10,17.7,17.7,17.7,17.7,2
VIZ19,2019-05-10 11:30,10,17.65,17.65,17.5,17.5,21
VIZ19,2019-05-10 12:00,10,17.45,17.45,17.4,17.45,42
VIZ19,2019-05-10 12:30,10,17.4,17.4,17.35,17.35,11
VIZ19,2019-05-10 13:00,10,17.35,17.45,17.35,17.45,9
VIZ19,2019-05-10 13:30,10,17.4,17.4,17.29,17.29,3
VIZ19,2019-05-10 14:00,10,17.27,17.3,17.22,17.25,35
VIZ19,2019-05-10 14:30,10,17.27,17.3,17.25,17.25,74
VIZ19,2019-05-10 15:00,10,17.2,17.3,17.2,17.22,67
VIZ19,2019-05-12 17:00,13,17.95,17.95,17.45,17.45,2
VIZ19,2019-05-12 17:30,13,17.49,17.49,17.45,17.45,20
VIZ19,2019-05-12 18:30,13,17.45,17.45,17.45,17.45,3
VIZ19,2019-05-13 02:00,13,17.52,17.55,17.52,17.55,31
VIZ19,2019-05-13 02:30,13,17.51,17.52,17.51,17.51,3
VIZ19,2019-05-13 03:00,13,17.55,17.57,17.55,17.57,13
VIZ19,2019-05-13 03:30,13,17.5,17.5,17.5,17.5,2
VIZ19,2019-05-13 04:30,13,17.5,17.5,17.5,17.5,2
VIZ19,2019-05-13 05:00,13,17.5,17.5,17.5,17.5,5
VIZ19,2019-05-13 07:00,13,17.65,17.76,17.65,17.7,44
VIZ19,2019-05-13 07:30,13,17.75,17.8,17.75,17.8,38
VIZ19,2019-05-13 08:00,13,17.83,17.92,17.82,17.9,84
VIZ19,2019-05-13 08:30,13,17.8,17.9,17.7,17.9,24
VIZ19,2019-05-13 09:00,13,17.9,17.92,17.75,17.8,106
VIZ19,2019-05-13 09:30,13,17.8,17.84,17.75,17.82,116
VIZ19,2019-05-13 10:00,13,17.8,17.9,17.8,17.9,34
VIZ19,2019-05-13 10:30,13,17.86,17.95,17.86,17.91,116
VIZ19,2019-05-13 11:00,13,17.95,18.03,17.95,18,118
VIZ19,2019-05-13 11:30,13,18.02,18.05,17.95,18.02,112
VIZ19,2019-05-13 12:00,13,18.02,18.05,17.96,17.97,111
VIZ19,2019-05-13 12:30,13,17.95,17.95,17.94,17.95,7
VIZ19,2019-05-13 13:00,13,17.9,17.91,17.7,17.7,194
VIZ19,2019-05-13 13:30,13,17.75,17.75,17.65,17.65,7
VIZ19,2019-05-13 14:00,13,17.68,17.87,17.68,17.85,64
VIZ19,2019-05-13 14:30,13,17.9,18,17.9,17.96,103
VIZ19,2019-05-13 15:00,13,17.96,18,17.9,17.96,22
VIZ19,2019-05-13 15:30,13,18,18,18,18,11
VIZ19,2019-05-13 17:00,14,18,18.01,18,18.01,18
VIZ19,2019-05-13 17:30,14,18.01,18.01,18.01,18.01,1
VIZ19,2019-05-13 18:00,14,18.05,18.05,18.05,18.05,19
VIZ19,2019-05-13 18:30,14,18.05,18.05,18.05,18.05,1
VIZ19,2019-05-13 19:00,14,18,18,18,18,24
VIZ19,2019-05-13 20:00,14,17.8,17.8,17.8,17.8,14
VIZ19,2019-05-13 21:00,14,17.8,17.8,17.8,17.8,1
VIZ19,2019-05-13 22:00,14,17.8,17.8,17.8,17.8,2
VIZ19,2019-05-14 03:00,14,17.8,17.8,17.8,17.8,11
VIZ19,2019-05-14 03:30,14,17.85,17.85,17.8,17.82,12
VIZ19,2019-05-14 04:00,14,17.81,17.81,17.76,17.76,8
VIZ19,2019-05-14 04:30,14,17.75,17.79,17.75,17.76,13
VIZ19,2019-05-14 05:00,14,17.8,17.8,17.76,17.77,9
VIZ19,2019-05-14 06:00,14,17.73,17.73,17.72,17.72,2
VIZ19,2019-05-14 06:30,14,17.7,17.7,17.7,17.7,18
VIZ19,2019-05-14 07:00,14,17.71,17.73,17.69,17.71,23
VIZ19,2019-05-14 07:30,14,17.74,17.75,17.73,17.74,6
VIZ19,2019-05-14 08:30,14,17.64,17.67,17.6,17.6,47
VIZ19,2019-05-14 09:00,14,17.65,17.67,17.6,17.6,21
VIZ19,2019-05-14 09:30,14,17.6,17.6,17.54,17.57,63
VIZ19,2019-05-14 10:00,14,17.6,17.6,17.5,17.5,29
VIZ19,2019-05-14 10:30,14,17.52,17.52,17.44,17.45,34
VIZ19,2019-05-14 11:00,14,17.45,17.48,17.45,17.45,95
VIZ19,2019-05-14 11:30,14,17.47,17.47,17.47,17.47,1
VIZ19,2019-05-14 12:00,14,17.42,17.45,17.42,17.45,39
VIZ19,2019-05-14 12:30,14,17.46,17.46,17.43,17.46,41
VIZ19,2019-05-14 13:00,14,17.47,17.51,17.47,17.47,16
VIZ19,2019-05-14 13:30,14,17.45,17.5,17.45,17.5,4
VIZ19,2019-05-14 14:00,14,17.45,17.47,17.45,17.45,50
VIZ19,2019-05-14 14:30,14,17.45,17.5,17.42,17.42,83
VIZ19,2019-05-14 15:00,14,17.42,17.47,17.42,17.45,216
VIZ19,2019-05-14 15:30,14,17.42,17.42,17.42,17.42,4
VIZ19,2019-05-15 00:30,15,17.4,17.4,17.4,17.4,1
VIZ19,2019-05-15 02:30,15,17.5,17.5,17.5,17.5,2
VIZ19,2019-05-15 03:00,15,17.45,17.45,17.45,17.45,20
VIZ19,2019-05-15 04:00,15,17.45,17.45,17.45,17.45,3
VIZ19,2019-05-15 05:00,15,17.48,17.5,17.48,17.5,22
VIZ19,2019-05-15 05:30,15,17.5,17.5,17.5,17.5,3
VIZ19,2019-05-15 06:30,15,17.5,17.5,17.5,17.5,7
VIZ19,2019-05-15 07:00,15,17.5,17.5,17.5,17.5,10
VIZ19,2019-05-15 07:30,15,17.6,17.6,17.6,17.6,4
VIZ19,2019-05-15 08:00,15,17.59,17.6,17.55,17.55,33
VIZ19,2019-05-15 08:30,15,17.56,17.58,17.55,17.55,8
VIZ19,2019-05-15 09:00,15,17.5,17.53,17.39,17.4,26
VIZ19,2019-05-15 09:30,15,17.36,17.37,17.3,17.3,15
VIZ19,2019-05-15 10:00,15,17.34,17.4,17.25,17.27,33
VIZ19,2019-05-15 10:30,15,17.25,17.32,17.25,17.27,23
VIZ19,2019-05-15 11:00,15,17.25,17.27,17.25,17.26,6
VIZ19,2019-05-15 11:30,15,17.29,17.29,17.26,17.27,18
VIZ19,2019-05-15 12:00,15,17.26,17.27,17.26,17.27,12
VIZ19,2019-05-15 12:30,15,17.25,17.25,17.2,17.2,28
VIZ19,2019-05-15 13:00,15,17.17,17.17,17.17,17.17,18
VIZ19,2019-05-15 13:30,15,17.17,17.23,17.17,17.23,8
VIZ19,2019-05-15 14:00,15,17.21,17.22,17.2,17.2,7
VIZ19,2019-05-15 14:30,15,17.21,17.25,17.2,17.22,24
VIZ19,2019-05-15 15:00,15,17.25,17.25,17.22,17.25,7
VIZ19,2019-05-15 15:30,15,17.22,17.22,17.2,17.2,16
VIZ19,2019-05-15 17:30,16,17.25,17.26,17.25,17.26,5
VIZ19,2019-05-15 20:00,16,17.3,17.3,17.3,17.3,1
VIZ19,2019-05-15 20:30,16,17.35,17.35,17.35,17.35,2
VIZ19,2019-05-15 22:30,16,17.3,17.3,17.3,17.3,1
VIZ19,2019-05-16 00:00,16,17.35,17.35,17.35,17.35,10
VIZ19,2019-05-16 03:30,16,17.25,17.25,17.25,17.25,1
VIZ19,2019-05-16 04:00,16,17.25,17.25,17.25,17.25,1
VIZ19,2019-05-16 05:00,16,17.15,17.15,17.15,17.15,6
VIZ19,2019-05-16 05:30,16,17.2,17.2,17.2,17.2,1
VIZ19,2019-05-16 06:00,16,17.15,17.15,17.15,17.15,12
VIZ19,2019-05-16 07:00,16,17.18,17.18,17.18,17.18,1
VIZ19,2019-05-16 08:30,16,17.15,17.15,17,17.02,14
VIZ19,2019-05-16 09:00,16,17.02,17.02,16.95,16.95,10
VIZ19,2019-05-16 09:30,16,16.97,16.97,16.95,16.97,26
VIZ19,2019-05-16 10:00,16,16.97,17,16.95,16.95,19
VIZ19,2019-05-16 10:30,16,16.95,16.98,16.95,16.97,41
VIZ19,2019-05-16 11:00,16,16.96,17,16.96,17,15
VIZ19,2019-05-16 11:30,16,17,17.02,17,17.02,28
VIZ19,2019-05-16 12:00,16,17.02,17.02,17,17,38
VIZ19,2019-05-16 12:30,16,17.02,17.05,17.01,17.05,33
VIZ19,2019-05-16 13:00,16,17.05,17.12,17.05,17.05,131
VIZ19,2019-05-16 13:30,16,17,17.05,17,17.04,46
VIZ19,2019-05-16 14:00,16,17.05,17.1,17.05,17.1,61
VIZ19,2019-05-16 14:30,16,17.1,17.15,17.08,17.15,13
VIZ19,2019-05-16 15:00,16,17.1,17.17,17.08,17.16,213
VIZ19,2019-05-16 15:30,16,17.15,17.15,17.1,17.11,26
VIZ19,2019-05-16 19:00,17,17.15,17.15,17.15,17.15,1
VIZ19,2019-05-16 20:00,17,17.1,17.1,17.1,17.1,1
VIZ19,2019-05-16 23:00,17,17.2,17.2,17.2,17.2,2
VIZ19,2019-05-17 01:30,17,17.25,17.25,17.22,17.22,55
VIZ19,2019-05-17 02:00,17,17.22,17.23,17.22,17.22,4
VIZ19,2019-05-17 03:00,17,17.22,17.25,17.22,17.24,4
VIZ19,2019-05-17 03:30,17,17.23,17.23,17.23,17.23,1
VIZ19,2019-05-17 04:00,17,17.27,17.27,17.27,17.27,2
VIZ19,2019-05-17 04:30,17,17.25,17.25,17.25,17.25,30
VIZ19,2019-05-17 05:00,17,17.25,17.25,17.22,17.23,8
VIZ19,2019-05-17 05:30,17,17.25,17.25,17.25,17.25,5
VIZ19,2019-05-17 06:00,17,17.25,17.25,17.24,17.25,41
VIZ19,2019-05-17 06:30,17,17.3,17.3,17.3,17.3,12
VIZ19,2019-05-17 07:00,17,17.3,17.3,17.3,17.3,3
VIZ19,2019-05-17 07:30,17,17.3,17.3,17.25,17.25,29
VIZ19,2019-05-17 08:00,17,17.3,17.3,17.3,17.3,18
VIZ19,2019-05-17 08:30,17,17.35,17.35,17.23,17.3,20
VIZ19,2019-05-17 09:00,17,17.21,17.25,17.15,17.2,35
VIZ19,2019-05-17 09:30,17,17.2,17.2,17.15,17.15,26
VIZ19,2019-05-17 10:00,17,17.1,17.16,17.1,17.15,11
VIZ19,2019-05-17 10:30,17,17.2,17.25,17.2,17.25,20
VIZ19,2019-05-17 11:00,17,17.17,17.22,17.17,17.22,3
VIZ19,2019-05-17 11:30,17,17.25,17.25,17.07,17.1,120
VIZ19,2019-05-17 12:30,17,17.1,17.1,17.05,17.05,137
VIZ19,2019-05-17 13:00,17,17.05,17.1,17.05,17.05,26
VIZ19,2019-05-17 13:30,17,17.04,17.07,17,17.05,29
VIZ19,2019-05-17 14:00,17,17.05,17.2,17.05,17.2,26
VIZ19,2019-05-17 14:30,17,17.15,17.2,17.11,17.15,22
VIZ19,2019-05-17 15:00,17,17.15,17.21,17.05,17.2,77
VIZ19,2019-05-17 15:30,17,17.21,17.22,17.15,17.17,49
VIZ19,2019-05-19 17:00,20,17.15,17.2,17.15,17.2,3
VIZ19,2019-05-19 17:30,20,17.2,17.2,17.2,17.2,1
VIZ19,2019-05-19 18:30,20,17.17,17.17,17.17,17.17,2
VIZ19,2019-05-19 19:00,20,17.15,17.15,17.13,17.13,9
VIZ19,2019-05-19 20:00,20,17.12,17.15,17.12,17.15,4
VIZ19,2019-05-19 20:30,20,17.13,17.13,17.13,17.13,2
VIZ19,2019-05-20 01:00,20,17.15,17.15,17.15,17.15,7
VIZ19,2019-05-20 03:00,20,17.12,17.12,17.12,17.12,3
VIZ19,2019-05-20 03:30,20,17.15,17.25,17.15,17.25,21
VIZ19,2019-05-20 04:00,20,17.25,17.25,17.23,17.24,34
VIZ19,2019-05-20 05:00,20,17.3,17.35,17.3,17.33,23
VIZ19,2019-05-20 05:30,20,17.35,17.35,17.35,17.35,2
VIZ19,2019-05-20 06:00,20,17.3,17.3,17.27,17.28,12
VIZ19,2019-05-20 07:00,20,17.3,17.3,17.3,17.3,1
VIZ19,2019-05-20 08:30,20,17.37,17.41,17.34,17.34,41
VIZ19,2019-05-20 09:00,20,17.3,17.3,17.22,17.22,22
VIZ19,2019-05-20 09:30,20,17.2,17.21,17.17,17.2,18
VIZ19,2019-05-20 10:00,20,17.19,17.31,17.19,17.3,201
VIZ19,2019-05-20 10:30,20,17.25,17.3,17.24,17.27,23
VIZ19,2019-05-20 11:00,20,17.2,17.21,17.2,17.2,10
VIZ19,2019-05-20 11:30,20,17.2,17.27,17.2,17.26,72
VIZ19,2019-05-20 12:00,20,17.25,17.25,17.22,17.23,7
VIZ19,2019-05-20 12:30,20,17.2,17.2,17.15,17.2,57
VIZ19,2019-05-20 13:00,20,17.17,17.25,17.17,17.25,22
VIZ19,2019-05-20 13:30,20,17.3,17.31,17.27,17.29,25
VIZ19,2019-05-20 14:00,20,17.35,17.35,17.3,17.3,39
VIZ19,2019-05-20 14:30,20,17.3,17.32,17.3,17.3,56
VIZ19,2019-05-20 15:00,20,17.35,17.35,17.3,17.35,24
VIZ19,2019-05-20 15:30,20,17.4,17.4,17.35,17.36,18
VIZ19,2019-05-20 19:00,21,17.3,17.3,17.29,17.29,12
VIZ19,2019-05-20 19:30,21,17.25,17.25,17.25,17.25,1
VIZ19,2019-05-20 20:00,21,17.25,17.25,17.25,17.25,1
VIZ19,2019-05-20 20:30,21,17.25,17.25,17.25,17.25,4
VIZ19,2019-05-20 21:00,21,17.25,17.25,17.25,17.25,7
VIZ19,2019-05-21 02:00,21,17.25,17.25,17.25,17.25,4
VIZ19,2019-05-21 03:30,21,17.22,17.25,17.22,17.25,2
VIZ19,2019-05-21 05:00,21,17.2,17.2,17.2,17.2,21
VIZ19,2019-05-21 05:30,21,17.2,17.2,17.2,17.2,4
VIZ19,2019-05-21 06:00,21,17.2,17.2,17.2,17.2,3
VIZ19,2019-05-21 06:30,21,17.22,17.22,17.22,17.22,1
VIZ19,2019-05-21 07:30,21,17.15,17.15,17.15,17.15,2
VIZ19,2019-05-21 08:00,21,17.15,17.17,17.15,17.17,2
VIZ19,2019-05-21 08:30,21,17.15,17.15,17.1,17.15,14
VIZ19,2019-05-21 09:00,21,17.1,17.16,17.07,17.16,86
VIZ19,2019-05-21 09:30,21,17.15,17.15,17.1,17.1,27
VIZ19,2019-05-21 10:00,21,17.1,17.1,17.1,17.1,3
VIZ19,2019-05-21 10:30,21,17.15,17.18,17.15,17.15,29
VIZ19,2019-05-21 11:00,21,17.12,17.12,17.12,17.12,4
VIZ19,2019-05-21 11:30,21,17.11,17.15,17.11,17.11,64
VIZ19,2019-05-21 12:00,21,17.15,17.16,17.12,17.12,26
VIZ19,2019-05-21 12:30,21,17.1,17.1,17.1,17.1,2
VIZ19,2019-05-21 13:00,21,17.1,17.1,17.1,17.1,3
VIZ19,2019-05-21 13:30,21,17.08,17.12,17.08,17.12,124
VIZ19,2019-05-21 14:00,21,17.15,17.15,17.11,17.15,59
VIZ19,2019-05-21 14:30,21,17.1,17.15,17.1,17.1,68
VIZ19,2019-05-21 15:00,21,17.13,17.15,17.06,17.1,111
VIZ19,2019-05-21 15:30,21,17.12,17.13,17.09,17.1,65
VIZ19,2019-05-21 19:00,22,17.1,17.1,17.1,17.1,1
VIZ19,2019-05-21 19:30,22,17.1,17.11,17.1,17.11,5
VIZ19,2019-05-21 23:30,22,17.1,17.1,17.1,17.1,2
VIZ19,2019-05-22 01:00,22,17.14,17.15,17.14,17.15,7
VIZ19,2019-05-22 04:00,22,17.12,17.12,17.1,17.1,2
VIZ19,2019-05-22 04:30,22,17.1,17.12,17.1,17.11,15
VIZ19,2019-05-22 05:00,22,17.09,17.09,17.08,17.08,4
VIZ19,2019-05-22 06:30,22,17.16,17.16,17.16,17.16,1
VIZ19,2019-05-22 07:00,22,17.2,17.2,17.2,17.2,5
VIZ19,2019-05-22 08:00,22,17.17,17.17,17.17,17.17,4
VIZ19,2019-05-22 08:30,22,17.17,17.18,17.15,17.16,77
VIZ19,2019-05-22 09:00,22,17.17,17.2,17.12,17.15,57
VIZ19,2019-05-22 09:30,22,17.17,17.2,17.15,17.2,102
VIZ19,2019-05-22 10:00,22,17.17,17.2,17.15,17.18,69
VIZ19,2019-05-22 10:30,22,17.15,17.22,17.15,17.2,43
VIZ19,2019-05-22 11:00,22,17.17,17.2,17.17,17.18,16
VIZ19,2019-05-22 11:30,22,17.2,17.27,17.2,17.27,38
VIZ19,2019-05-22 12:00,22,17.2,17.25,17.2,17.22,74
VIZ19,2019-05-22 12:30,22,17.22,17.22,17.12,17.12,31
VIZ19,2019-05-22 13:00,22,17.13,17.13,17.12,17.13,3
VIZ19,2019-05-22 13:30,22,17.1,17.11,17.1,17.1,24
VIZ19,2019-05-22 14:00,22,17.14,17.2,17.14,17.15,44
VIZ19,2019-05-22 14:30,22,17.12,17.15,17.11,17.14,46
VIZ19,2019-05-22 15:00,22,17.15,17.21,17.15,17.21,283
VIZ19,2019-05-22 15:30,22,17.2,17.2,17.15,17.15,11
VIZ19,2019-05-22 17:00,23,17.2,17.2,17.2,17.2,6
VIZ19,2019-05-22 17:30,23,17.2,17.2,17.2,17.2,3
VIZ19,2019-05-22 19:00,23,17.25,17.25,17.25,17.25,2
VIZ19,2019-05-22 19:30,23,17.25,17.25,17.25,17.25,4
VIZ19,2019-05-22 20:30,23,17.3,17.3,17.27,17.3,7
VIZ19,2019-05-22 21:00,23,17.3,17.3,17.3,17.3,2
VIZ19,2019-05-23 00:30,23,17.3,17.3,17.3,17.3,2
VIZ19,2019-05-23 01:30,23,17.35,17.35,17.35,17.35,2
VIZ19,2019-05-23 02:00,23,17.33,17.4,17.33,17.34,21
VIZ19,2019-05-23 02:30,23,17.4,17.4,17.4,17.4,1
VIZ19,2019-05-23 03:00,23,17.4,17.4,17.4,17.4,3
VIZ19,2019-05-23 04:00,23,17.45,17.45,17.45,17.45,2
VIZ19,2019-05-23 04:30,23,17.44,17.45,17.43,17.44,10
VIZ19,2019-05-23 05:30,23,17.45,17.45,17.45,17.45,4
VIZ19,2019-05-23 06:00,23,17.41,17.41,17.41,17.41,3
VIZ19,2019-05-23 07:30,23,17.45,17.45,17.45,17.45,2
VIZ19,2019-05-23 08:00,23,17.45,17.45,17.4,17.44,8
VIZ19,2019-05-23 08:30,23,17.43,17.56,17.43,17.55,56
VIZ19,2019-05-23 09:00,23,17.45,17.5,17.37,17.45,474
VIZ19,2019-05-23 09:30,23,17.4,17.41,17.37,17.37,49
VIZ19,2019-05-23 10:00,23,17.4,17.46,17.37,17.41,85
VIZ19,2019-05-23 10:30,23,17.43,17.5,17.42,17.5,75
VIZ19,2019-05-23 11:00,23,17.51,17.51,17.48,17.5,33
VIZ19,2019-05-23 11:30,23,17.45,17.56,17.45,17.52,219
VIZ19,2019-05-23 12:00,23,17.52,17.57,17.47,17.56,55
VIZ19,2019-05-23 12:30,23,17.46,17.55,17.46,17.55,40
VIZ19,2019-05-23 13:00,23,17.55,17.57,17.5,17.51,29
VIZ19,2019-05-23 13:30,23,17.51,17.55,17.5,17.52,81
VIZ19,2019-05-23 14:00,23,17.52,17.55,17.44,17.44,111
VIZ19,2019-05-23 14:30,23,17.45,17.55,17.44,17.45,84
VIZ19,2019-05-23 15:00,23,17.45,17.52,17.45,17.52,60
VIZ19,2019-05-23 15:30,23,17.55,17.55,17.52,17.52,58
VIZ19,2019-05-23 18:00,24,17.45,17.45,17.45,17.45,8
VIZ19,2019-05-23 19:00,24,17.45,17.45,17.4,17.4,3
VIZ19,2019-05-23 20:00,24,17.4,17.4,17.4,17.4,1
VIZ19,2019-05-23 23:00,24,17.45,17.45,17.45,17.45,6
VIZ19,2019-05-24 01:30,24,17.4,17.42,17.4,17.4,3
VIZ19,2019-05-24 02:30,24,17.37,17.37,17.35,17.35,3
VIZ19,2019-05-24 04:00,24,17.32,17.32,17.32,17.32,2
VIZ19,2019-05-24 04:30,24,17.35,17.35,17.35,17.35,3
VIZ19,2019-05-24 05:00,24,17.3,17.3,17.3,17.3,6
VIZ19,2019-05-24 05:30,24,17.3,17.3,17.3,17.3,1
VIZ19,2019-05-24 06:30,24,17.35,17.35,17.35,17.35,1
VIZ19,2019-05-24 07:00,24,17.4,17.4,17.4,17.4,4
VIZ19,2019-05-24 08:00,24,17.35,17.38,17.35,17.35,12
VIZ19,2019-05-24 08:30,24,17.31,17.37,17.28,17.35,46
VIZ19,2019-05-24 09:00,24,17.35,17.4,17.32,17.39,55
VIZ19,2019-05-24 09:30,24,17.4,17.47,17.37,17.47,18
VIZ19,2019-05-24 10:00,24,17.45,17.47,17.42,17.45,34
VIZ19,2019-05-24 10:30,24,17.43,17.43,17.4,17.42,25
VIZ19,2019-05-24 11:00,24,17.45,17.45,17.4,17.42,36
VIZ19,2019-05-24 11:30,24,17.41,17.41,17.32,17.32,118
VIZ19,2019-05-24 12:00,24,17.4,17.42,17.39,17.42,4
VIZ19,2019-05-24 12:30,24,17.4,17.4,17.39,17.4,30
VIZ19,2019-05-24 13:00,24,17.45,17.47,17.39,17.41,133
VIZ19,2019-05-24 13:30,24,17.42,17.5,17.42,17.45,141
VIZ19,2019-05-24 14:00,24,17.48,17.48,17.4,17.4,257
VIZ19,2019-05-24 14:30,24,17.37,17.55,17.37,17.55,53
VIZ19,2019-05-24 15:00,24,17.6,17.6,17.42,17.43,167
VIZ19,2019-05-24 15:30,24,17.43,17.55,17.43,17.55,31