VTZ11,2011-09-13 08:00,13,131.09,131.09,131.09,131.09,1
VTZ11,2011-09-14 02:30,14,130.7,130.7,130.7,130.7,1
VTZ11,2011-09-14 03:30,14,130.9,130.9,130.86,130.86,103
VTZ11,2011-09-14 04:00,14,130.86,130.86,130.86,130.86,100
VTZ11,2011-09-14 05:00,14,130.64,130.67,130.64,130.67,190
VTZ11,2011-09-14 08:30,14,130.29,130.29,130.28,130.29,71
VTZ11,2011-09-14 09:00,14,130.02,130.15,129.93,130.15,40
VTZ11,2011-09-14 09:30,14,130.01,130.01,130.01,130.01,200
VTZ11,2011-09-14 10:00,14,130.04,130.04,129.91,129.98,404
VTZ11,2011-09-14 10:30,14,129.97,129.97,129.97,129.97,136
VTZ11,2011-09-15 02:00,15,129.82,129.82,129.82,129.82,1
VTZ11,2011-09-15 02:30,15,129.8,129.8,129.7,129.7,134
VTZ11,2011-09-15 03:00,15,129.83,129.83,129.83,129.83,200
VTZ11,2011-09-15 05:00,15,129.35,129.46,129.35,129.46,12
VTZ11,2011-09-15 08:30,15,128.99,128.99,128.99,128.99,2
VTZ11,2011-09-15 10:00,15,129.33,129.39,129.33,129.39,38
VTZ11,2011-09-16 02:00,16,129.57,129.79,129.57,129.79,226
VTZ11,2011-09-16 02:30,16,129.63,129.63,129.63,129.63,20
VTZ11,2011-09-16 03:00,16,129.85,129.85,129.85,129.85,100
VTZ11,2011-09-16 03:30,16,129.81,129.81,129.81,129.81,35
VTZ11,2011-09-16 04:00,16,129.76,129.76,129.67,129.67,108
VTZ11,2011-09-16 04:30,16,129.62,129.62,129.62,129.62,4
VTZ11,2011-09-16 05:00,16,129.75,129.75,129.75,129.75,4
VTZ11,2011-09-16 07:30,16,129.96,129.96,129.96,129.96,18
VTZ11,2011-09-16 08:00,16,129.96,129.96,129.88,129.89,264
VTZ11,2011-09-16 09:00,16,130.03,130.03,130.03,130.03,30
VTZ11,2011-09-19 02:30,19,130.4,130.4,130.4,130.4,60
VTZ11,2011-09-19 05:30,19,130.93,130.93,130.93,130.93,100
VTZ11,2011-09-19 06:00,19,130.94,130.99,130.94,130.99,70
VTZ11,2011-09-19 07:30,19,131.29,131.29,131.04,131.04,9
VTZ11,2011-09-19 08:00,19,131.13,131.13,131.13,131.13,8
VTZ11,2011-09-19 09:30,19,131,131.06,130.99,131.02,220
VTZ11,2011-09-20 03:00,20,131.26,131.26,131.26,131.26,100
VTZ11,2011-09-20 03:30,20,131.17,131.17,131.17,131.17,50
VTZ11,2011-09-20 05:00,20,131,131,131,131,10
VTZ11,2011-09-20 05:30,20,131.06,131.06,130.99,130.99,8
VTZ11,2011-09-20 06:30,20,130.95,130.95,130.95,130.95,17
VTZ11,2011-09-20 08:00,20,131.08,131.22,131.08,131.22,12
VTZ11,2011-09-20 08:30,20,131.32,131.32,131.32,131.32,30
VTZ11,2011-09-20 10:00,20,131.1,131.1,131.1,131.1,5
VTZ11,2011-09-21 03:30,21,131.2,131.2,131.2,131.2,1
VTZ11,2011-09-21 06:30,21,131.29,131.37,131.29,131.36,108
VTZ11,2011-09-21 07:30,21,131.27,131.27,131.18,131.2,715
VTZ11,2011-09-21 09:00,21,131.2,131.22,131.2,131.22,300
VTZ11,2011-09-21 09:30,21,131.24,131.34,131.23,131.31,280
VTZ11,2011-09-21 10:00,21,131.29,131.29,131.29,131.29,100
VTZ11,2011-09-22 03:30,22,132.29,132.29,132.29,132.29,110
VTZ11,2011-09-22 04:00,22,132.3,132.3,132.3,132.3,5
VTZ11,2011-09-22 04:30,22,132.19,132.19,132.19,132.19,10
VTZ11,2011-09-22 05:30,22,132.21,132.21,132.21,132.21,17
VTZ11,2011-09-22 06:00,22,132.23,132.23,132.23,132.23,17
VTZ11,2011-09-22 07:30,22,132.14,132.14,132.09,132.09,77
VTZ11,2011-09-22 08:00,22,132.29,132.29,132.21,132.21,12
VTZ11,2011-09-22 08:30,22,131.9,131.9,131.9,131.9,70
VTZ11,2011-09-23 03:30,23,131.87,131.91,131.84,131.84,14
VTZ11,2011-09-23 06:00,23,132.21,132.21,132.21,132.21,17
VTZ11,2011-09-23 06:30,23,132.09,132.09,132.09,132.09,17
VTZ11,2011-09-23 07:00,23,132.35,132.35,132.35,132.35,10
VTZ11,2011-09-23 07:30,23,132.31,132.31,132.31,132.31,9
VTZ11,2011-09-23 08:00,23,132.05,132.05,131.98,131.98,16
VTZ11,2011-09-23 10:00,23,131.62,131.64,131.62,131.64,20
VTZ11,2011-09-26 02:00,26,131.6,131.6,131.41,131.46,103
VTZ11,2011-09-26 02:30,26,131.37,131.37,131.37,131.37,10
VTZ11,2011-09-26 03:00,26,131.37,131.44,131.37,131.44,15
VTZ11,2011-09-26 04:00,26,131.17,131.17,131.17,131.17,10
VTZ11,2011-09-26 04:30,26,131.24,131.24,131.24,131.24,5
VTZ11,2011-09-26 05:00,26,131.42,131.42,131.42,131.42,15
VTZ11,2011-09-26 05:30,26,131.4,131.4,131.4,131.4,10
VTZ11,2011-09-26 06:00,26,131.27,131.27,131.27,131.27,10
VTZ11,2011-09-26 06:30,26,131.14,131.23,131.14,131.23,10
VTZ11,2011-09-26 07:00,26,131.25,131.32,131.25,131.25,127
VTZ11,2011-09-26 07:30,26,131.44,131.44,131.44,131.44,5
VTZ11,2011-09-26 08:30,26,131.64,131.64,131.64,131.64,17
VTZ11,2011-09-26 09:00,26,131.45,131.45,131.45,131.45,50
VTZ11,2011-09-26 10:00,26,131.4,131.4,131.4,131.4,10
VTZ11,2011-09-27 01:30,27,130.62,130.62,130.52,130.6,30
VTZ11,2011-09-27 02:00,27,130.78,130.86,130.76,130.86,25
VTZ11,2011-09-27 03:30,27,130.74,130.74,130.67,130.67,60
VTZ11,2011-09-27 04:00,27,130.85,130.85,130.85,130.85,5
VTZ11,2011-09-27 04:30,27,130.89,130.89,130.89,130.89,36
VTZ11,2011-09-27 05:00,27,130.76,130.76,130.76,130.76,22
VTZ11,2011-09-27 06:00,27,130.49,130.49,130.49,130.49,10
VTZ11,2011-09-27 06:30,27,130.2,130.3,130.2,130.3,31
VTZ11,2011-09-27 07:00,27,130.33,130.42,130.33,130.42,110
VTZ11,2011-09-27 07:30,27,130.61,130.61,130.6,130.6,70
VTZ11,2011-09-27 08:00,27,130.55,130.55,130.14,130.14,20
VTZ11,2011-09-27 09:00,27,130.48,130.48,130.48,130.48,5
VTZ11,2011-09-27 09:30,27,130.43,130.5,130.43,130.5,8
VTZ11,2011-09-28 01:30,28,130.63,130.63,130.61,130.61,26
VTZ11,2011-09-28 03:00,28,130.56,130.56,130.46,130.49,160
VTZ11,2011-09-28 03:30,28,130.51,130.51,130.51,130.51,80
VTZ11,2011-09-28 04:00,28,130.17,130.17,130.17,130.17,21
VTZ11,2011-09-28 06:30,28,129.94,129.94,129.94,129.94,20
VTZ11,2011-09-28 08:30,28,130.09,130.09,130.09,130.09,18
VTZ11,2011-09-28 09:00,28,130.08,130.08,130.08,130.08,18
VTZ11,2011-09-29 01:30,29,129.66,129.66,129.66,129.66,11
VTZ11,2011-09-29 02:30,29,129.81,129.81,129.81,129.81,17
VTZ11,2011-09-29 03:30,29,129.69,129.75,129.56,129.69,214
VTZ11,2011-09-29 04:30,29,129.91,129.91,129.73,129.76,75
VTZ11,2011-09-29 06:00,29,129.81,129.81,129.81,129.81,17
VTZ11,2011-09-29 06:30,29,129.62,129.62,129.62,129.62,18
VTZ11,2011-09-29 07:30,29,129.35,129.45,129.35,129.45,20
VTZ11,2011-09-29 08:30,29,129.53,129.53,129.53,129.53,60
VTZ11,2011-09-29 09:00,29,129.36,129.36,129.36,129.36,10
VTZ11,2011-09-29 09:30,29,129.54,129.54,129.54,129.54,40
VTZ11,2011-09-30 01:30,30,130.04,130.04,130.04,130.04,6
VTZ11,2011-09-30 03:30,30,129.71,129.71,129.71,129.71,16
VTZ11,2011-09-30 04:00,30,129.47,129.47,129.41,129.41,2
VTZ11,2011-09-30 05:00,30,130.11,130.23,130.11,130.23,31
VTZ11,2011-09-30 07:00,30,130.2,130.2,130.2,130.2,4
VTZ11,2011-09-30 07:30,30,130.4,130.4,130.4,130.4,1
VTZ11,2011-09-30 08:00,30,130.47,130.47,130.33,130.44,77
VTZ11,2011-09-30 09:00,30,130.16,130.16,130.16,130.16,10
VTZ11,2011-09-30 09:30,30,130.43,130.43,130.43,130.43,3
VTZ11,2011-10-03 02:00,3,131.07,131.07,131.07,131.07,16
VTZ11,2011-10-03 02:30,3,131.06,131.06,131.06,131.06,15
VTZ11,2011-10-03 04:00,3,131,131,130.99,130.99,100
VTZ11,2011-10-03 04:30,3,130.86,130.89,130.86,130.89,166
VTZ11,2011-10-03 05:30,3,130.67,130.67,130.66,130.66,7
VTZ11,2011-10-03 07:00,3,130.75,130.75,130.75,130.75,10
VTZ11,2011-10-03 07:30,3,130.88,130.88,130.88,130.88,100
VTZ11,2011-10-03 08:30,3,131.07,131.07,131.07,131.07,30
VTZ11,2011-10-03 09:30,3,130.96,130.98,130.96,130.96,316
VTZ11,2011-10-03 10:00,3,131,131,131,131,16
VTZ11,2011-10-04 01:30,4,131.57,131.57,131.57,131.57,15
VTZ11,2011-10-04 02:00,4,131.61,131.61,131.61,131.61,30
VTZ11,2011-10-04 02:30,4,131.73,131.73,131.7,131.7,31
VTZ11,2011-10-04 03:30,4,131.57,131.61,131.57,131.61,150
VTZ11,2011-10-04 04:30,4,131.66,131.69,131.66,131.69,2
VTZ11,2011-10-04 06:00,4,131.64,131.64,131.64,131.64,15
VTZ11,2011-10-04 06:30,4,131.64,131.72,131.64,131.7,106
VTZ11,2011-10-04 07:00,4,131.73,131.73,131.73,131.73,15
VTZ11,2011-10-04 09:30,4,131.44,131.44,131.44,131.44,10
VTZ11,2011-10-05 05:00,5,131.16,131.16,131.16,131.16,60
VTZ11,2011-10-05 08:30,5,130.72,130.72,130.72,130.72,60
VTZ11,2011-10-05 09:00,5,130.53,130.53,130.53,130.53,10
VTZ11,2011-10-06 01:30,6,130.47,130.47,130.47,130.47,10
VTZ11,2011-10-06 02:30,6,130.55,130.57,130.4,130.4,13
VTZ11,2011-10-06 03:00,6,130.5,130.5,130.5,130.5,10
VTZ11,2011-10-06 03:30,6,130.17,130.29,130.17,130.29,51
VTZ11,2011-10-06 04:30,6,130.34,130.34,130.34,130.34,100
VTZ11,2011-10-06 05:30,6,130.29,130.29,130.29,130.29,40
VTZ11,2011-10-06 06:00,6,130.48,130.48,130.48,130.48,15
VTZ11,2011-10-06 09:00,6,130.2,130.2,130.2,130.2,12
VTZ11,2011-10-07 03:30,7,129.78,129.78,129.78,129.78,10
VTZ11,2011-10-07 04:30,7,129.85,129.85,129.85,129.85,75
VTZ11,2011-10-07 07:30,7,129.2,129.2,129.2,129.2,10
VTZ11,2011-10-07 08:00,7,129.36,129.42,129.34,129.36,14
VTZ11,2011-10-07 08:30,7,129.49,129.49,129.4,129.4,36
VTZ11,2011-10-07 09:30,7,129.41,129.41,129.41,129.41,5
VTZ11,2011-10-07 10:00,7,129.55,129.55,129.55,129.55,100
VTZ11,2011-10-10 02:00,10,129.62,129.62,129.62,129.62,100
VTZ11,2011-10-10 03:30,10,129.45,129.45,129.45,129.45,10
VTZ11,2011-10-10 04:00,10,129.41,129.41,129.26,129.26,20
VTZ11,2011-10-10 05:00,10,129.44,129.44,129.44,129.44,15
VTZ11,2011-10-10 05:30,10,129.45,129.45,129.45,129.45,23
VTZ11,2011-10-10 06:00,10,129.45,129.45,129.45,129.45,100
VTZ11,2011-10-10 06:30,10,129.57,129.57,129.57,129.57,5
VTZ11,2011-10-10 07:00,10,129.49,129.49,129.49,129.49,100
VTZ11,2011-10-10 07:30,10,129.58,129.58,129.58,129.58,1
VTZ11,2011-10-10 08:30,10,129.47,129.51,129.47,129.47,55
VTZ11,2011-10-10 09:00,10,129.4,129.4,129.4,129.4,10
VTZ11,2011-10-11 02:00,11,129.21,129.21,129.21,129.21,80
VTZ11,2011-10-11 02:30,11,129.17,129.17,129.17,129.17,40
VTZ11,2011-10-11 03:00,11,129.54,129.54,129.54,129.54,10
VTZ11,2011-10-11 07:00,11,129.4,129.4,129.38,129.38,200
VTZ11,2011-10-12 02:00,12,129.38,129.38,129.38,129.38,60
VTZ11,2011-10-12 02:30,12,129.29,129.29,129.2,129.2,150
VTZ11,2011-10-12 03:00,12,129.24,129.31,129.21,129.21,5
VTZ11,2011-10-12 04:30,12,128.45,128.45,128.43,128.43,80
VTZ11,2011-10-12 05:00,12,128.5,128.5,128.5,128.5,142
VTZ11,2011-10-12 08:00,12,128.4,128.4,128.4,128.4,20
VTZ11,2011-10-12 09:00,12,128.43,128.43,128.43,128.43,100
VTZ11,2011-10-13 03:00,13,128.19,128.24,128.19,128.24,2
VTZ11,2011-10-13 03:30,13,128.17,128.42,128.17,128.38,15
VTZ11,2011-10-13 08:00,13,128.5,128.5,128.5,128.5,11
VTZ11,2011-10-13 08:30,13,128.85,128.85,128.85,128.85,100
VTZ11,2011-10-13 09:30,13,128.88,128.88,128.88,128.88,70
VTZ11,2011-10-13 10:00,13,128.91,128.91,128.91,128.91,100
VTZ11,2011-10-14 02:30,14,128.67,128.67,128.67,128.67,100
VTZ11,2011-10-14 03:00,14,128.51,128.51,128.41,128.41,107
VTZ11,2011-10-14 04:30,14,128.14,128.25,128.14,128.25,170
VTZ11,2011-10-14 05:00,14,128.34,128.34,128.34,128.34,45
VTZ11,2011-10-14 06:00,14,128.54,128.54,128.54,128.54,100
VTZ11,2011-10-14 07:30,14,128.1,128.1,128.1,128.1,70
VTZ11,2011-10-17 02:00,17,127.91,127.91,127.91,127.91,10
VTZ11,2011-10-17 03:00,17,127.98,127.98,127.97,127.97,51
VTZ11,2011-10-17 07:00,17,128.83,128.83,128.83,128.83,10
VTZ11,2011-10-17 08:00,17,129.09,129.09,129.09,129.09,2
VTZ11,2011-10-18 01:30,18,129.85,129.91,129.85,129.91,15
VTZ11,2011-10-18 02:30,18,130,130,130,130,15
VTZ11,2011-10-18 03:30,18,129.79,129.79,129.69,129.69,101
VTZ11,2011-10-18 04:00,18,129.68,129.68,129.68,129.68,70
VTZ11,2011-10-18 06:00,18,129.7,129.75,129.7,129.75,52
VTZ11,2011-10-18 07:00,18,130.03,130.03,129.92,129.92,88
VTZ11,2011-10-18 09:00,18,130.16,130.16,130.16,130.16,11
VTZ11,2011-10-18 09:30,18,129.8,129.8,129.8,129.8,1
VTZ11,2011-10-19 05:00,19,129.09,129.09,129.09,129.09,60
VTZ11,2011-10-19 05:30,19,129.11,129.18,129.11,129.18,3
VTZ11,2011-10-19 06:00,19,129.25,129.32,129.25,129.32,111
VTZ11,2011-10-19 06:30,19,129.33,129.47,129.32,129.42,202
VTZ11,2011-10-19 07:00,19,129.35,129.36,129.35,129.36,46
VTZ11,2011-10-20 02:30,20,129.8,129.8,129.79,129.79,20
VTZ11,2011-10-20 03:00,20,129.78,129.84,129.77,129.77,3
VTZ11,2011-10-20 03:30,20,129.71,129.71,129.69,129.69,100
VTZ11,2011-10-20 04:00,20,129.78,129.78,129.78,129.78,14
VTZ11,2011-10-20 07:00,20,129.41,129.41,129.41,129.41,74
VTZ11,2011-10-20 07:30,20,129.37,129.48,129.37,129.48,90
VTZ11,2011-10-20 08:00,20,129.77,129.77,129.77,129.77,44
VTZ11,2011-10-20 08:30,20,129.49,129.49,129.49,129.49,15
VTZ11,2011-10-21 02:30,21,129.97,129.97,129.97,129.97,2
VTZ11,2011-10-21 04:00,21,130,130,129.91,129.91,300
VTZ11,2011-10-21 07:00,21,129.66,129.66,129.66,129.66,30
VTZ11,2011-10-21 08:00,21,129.32,129.32,129.32,129.32,10
VTZ11,2011-10-21 08:30,21,129.4,129.54,129.4,129.54,60
VTZ11,2011-10-21 09:30,21,129.44,129.44,129.44,129.44,100
VTZ11,2011-10-24 02:00,24,129.83,129.83,129.83,129.83,50
VTZ11,2011-10-24 02:30,24,129.83,129.83,129.77,129.77,2
VTZ11,2011-10-24 03:30,24,129.94,129.94,129.94,129.94,3
VTZ11,2011-10-25 04:00,25,129.31,129.31,129.31,129.31,50
VTZ11,2011-10-25 09:30,25,129.93,129.96,129.93,129.96,135
VTZ11,2011-10-25 10:00,25,130.14,130.18,130.14,130.18,10
VTZ11,2011-10-26 02:00,26,130.19,130.3,130.19,130.3,100
VTZ11,2011-10-26 03:30,26,130.05,130.05,130.05,130.05,14
VTZ11,2011-10-26 04:30,26,129.97,129.97,129.9,129.9,20
VTZ11,2011-10-26 05:30,26,130.19,130.19,130.11,130.11,5
VTZ11,2011-10-26 08:00,26,130.3,130.3,130.11,130.11,220
VTZ11,2011-10-26 08:30,26,130.28,130.28,130.28,130.28,100
VTZ11,2011-10-27 02:00,27,129.69,129.69,129.69,129.69,10
VTZ11,2011-10-27 05:30,27,129.89,129.89,129.74,129.74,49
VTZ11,2011-10-27 07:30,27,129.38,129.38,129.38,129.38,100
VTZ11,2011-10-27 08:00,27,129.2,129.2,129.2,129.2,100
VTZ11,2011-10-27 09:00,27,129.27,129.27,129.27,129.27,100
VTZ11,2011-10-28 04:00,28,128.43,128.49,128.43,128.49,18
VTZ11,2011-10-28 09:00,28,128.99,128.99,128.96,128.96,150
VTZ11,2011-10-31 02:00,31,128.75,128.75,128.75,128.75,2
VTZ11,2011-10-31 04:00,31,129.5,129.5,129.5,129.5,15
VTZ11,2011-10-31 04:30,31,129.58,129.58,129.58,129.58,100
VTZ11,2011-10-31 05:00,31,129.42,129.51,129.42,129.51,15
VTZ11,2011-10-31 06:00,31,129.46,129.49,129.46,129.49,55
VTZ11,2011-10-31 06:30,31,129.64,129.64,129.64,129.64,15
VTZ11,2011-10-31 09:30,31,129.66,129.66,129.66,129.66,15
VTZ11,2011-10-31 10:00,31,129.89,129.89,129.83,129.83,3
VTZ11,2011-10-31 10:30,31,130.01,130.01,130.01,130.01,100
VTZ11,2011-11-01 02:30,1,131.39,131.4,131.39,131.39,45
VTZ11,2011-11-01 03:00,1,131.3,131.3,131.3,131.3,15
VTZ11,2011-11-01 03:30,1,131.57,131.57,131.57,131.57,15
VTZ11,2011-11-01 06:30,1,131.33,131.48,131.33,131.48,16
VTZ11,2011-11-01 07:00,1,131.56,131.56,131.39,131.39,20
VTZ11,2011-11-01 07:30,1,131.61,131.78,131.61,131.78,30
VTZ11,2011-11-01 08:30,1,131.5,131.5,131.48,131.48,8
VTZ11,2011-11-01 09:00,1,131.48,131.53,131.48,131.53,200
VTZ11,2011-11-01 10:00,1,131.64,131.75,131.64,131.73,45
VTZ11,2011-11-01 10:30,1,131.71,131.71,131.71,131.71,15
VTZ11,2011-11-01 11:00,1,131.64,131.64,131.64,131.64,15
VTZ11,2011-11-02 03:00,2,130.99,130.99,130.94,130.94,120
VTZ11,2011-11-02 04:00,2,130.95,130.95,130.95,130.95,10
VTZ11,2011-11-02 05:30,2,131.04,131.04,131,131,151
VTZ11,2011-11-02 07:30,2,130.93,130.93,130.93,130.93,100
VTZ11,2011-11-02 08:00,2,130.86,130.86,130.86,130.86,50
VTZ11,2011-11-02 10:00,2,130.95,130.95,130.95,130.95,40
VTZ11,2011-11-03 02:30,3,131.35,131.35,131.35,131.35,26
VTZ11,2011-11-03 03:00,3,130.98,130.98,130.98,130.98,13
VTZ11,2011-11-03 04:30,3,130.83,130.88,130.83,130.88,114
VTZ11,2011-11-03 05:00,3,130.76,130.76,130.46,130.56,365
VTZ11,2011-11-03 05:30,3,130.71,130.71,130.71,130.71,100
VTZ11,2011-11-03 06:30,3,130.48,130.48,130.48,130.48,50
VTZ11,2011-11-03 07:00,3,130.24,130.31,130.24,130.31,105
VTZ11,2011-11-03 08:00,3,130.38,130.56,130.38,130.56,10
VTZ11,2011-11-03 09:00,3,130.64,130.64,130.64,130.64,5
VTZ11,2011-11-03 09:30,3,130.39,130.55,130.39,130.55,105
VTZ11,2011-11-03 10:00,3,130.56,130.56,130.56,130.56,100
VTZ11,2011-11-03 11:00,3,130.64,130.64,130.64,130.64,10
VTZ11,2011-11-04 03:00,4,130.48,130.48,130.42,130.42,150
VTZ11,2011-11-04 05:30,4,130.35,130.35,130.31,130.31,140
VTZ11,2011-11-04 06:00,4,130.36,130.36,130.33,130.33,106
VTZ11,2011-11-04 07:00,4,130.49,130.49,130.49,130.49,6
VTZ11,2011-11-04 07:30,4,130.4,130.61,130.4,130.56,40
VTZ11,2011-11-04 08:00,4,130.77,130.99,130.63,130.99,26
VTZ11,2011-11-04 09:00,4,130.95,131.04,130.95,131.04,7
VTZ11,2011-11-04 09:30,4,130.96,130.96,130.96,130.96,5
VTZ11,2011-11-07 01:30,7,131.09,131.16,131.09,131.16,12
VTZ11,2011-11-07 02:00,7,131.24,131.24,131.24,131.24,60
VTZ11,2011-11-07 02:30,7,131.26,131.26,131.26,131.26,6
VTZ11,2011-11-07 03:00,7,131.22,131.22,131.22,131.22,80
VTZ11,2011-11-07 04:30,7,131.17,131.17,131.17,131.17,90
VTZ11,2011-11-07 06:30,7,130.92,130.92,130.92,130.92,100
VTZ11,2011-11-07 08:30,7,130.82,130.84,130.82,130.84,50
VTZ11,2011-11-07 09:00,7,130.76,130.76,130.76,130.76,90
VTZ11,2011-11-07 09:30,7,130.94,130.94,130.94,130.94,6
VTZ11,2011-11-07 16:30,7,130.94,130.94,130.94,130.94,24
VTZ11,2011-11-07 17:00,7,130.94,130.94,130.94,130.94,24
VTZ11,2011-11-08 02:30,8,130.93,130.93,130.91,130.91,5
VTZ11,2011-11-08 04:00,8,130.83,130.83,130.83,130.83,20
VTZ11,2011-11-08 05:30,8,130.75,130.75,130.75,130.75,50
VTZ11,2011-11-08 06:30,8,130.49,130.57,130.49,130.57,105
VTZ11,2011-11-09 03:00,9,131.2,131.2,131.2,131.2,50
VTZ11,2011-11-09 04:00,9,131.55,131.55,131.55,131.55,6
VTZ11,2011-11-09 05:00,9,131.65,131.65,131.65,131.65,80
VTZ11,2011-11-09 06:30,9,131.91,131.91,131.91,131.91,5
VTZ11,2011-11-09 07:00,9,131.9,131.9,131.88,131.88,227
VTZ11,2011-11-09 07:30,9,132.01,132.01,132.01,132.01,101
VTZ11,2011-11-09 08:00,9,131.95,131.96,131.95,131.96,5
VTZ11,2011-11-09 09:00,9,132.21,132.21,132.21,132.21,100
VTZ11,2011-11-09 10:00,9,131.96,132.1,131.95,132.1,5
VTZ11,2011-11-10 01:30,10,132.13,132.13,132.13,132.13,8
VTZ11,2011-11-10 03:00,10,132,132,132,132,5
VTZ11,2011-11-10 04:00,10,131.48,131.48,131.48,131.48,100
VTZ11,2011-11-10 04:30,10,131.97,131.97,131.97,131.97,1
VTZ11,2011-11-10 06:30,10,131.75,131.75,131.75,131.75,50
VTZ11,2011-11-10 07:30,10,131.5,131.5,131.5,131.5,50
VTZ11,2011-11-10 09:00,10,132.03,132.03,132.03,132.03,100
VTZ11,2011-11-10 09:30,10,132,132.01,131.93,131.93,9
VTZ11,2011-11-11 03:00,11,131.48,131.48,131.48,131.48,9
VTZ11,2011-11-11 07:30,11,131.12,131.12,131.12,131.12,100
VTZ11,2011-11-11 08:00,11,130.99,130.99,130.99,130.99,5
VTZ11,2011-11-14 01:00,14,130.63,130.63,130.63,130.63,5
VTZ11,2011-11-14 02:30,14,131.07,131.07,130.97,130.97,60
VTZ11,2011-11-14 03:30,14,131.36,131.36,131.36,131.36,100
VTZ11,2011-11-14 04:30,14,131.27,131.27,131.27,131.27,50
VTZ11,2011-11-14 08:30,14,131.27,131.63,131.27,131.54,77
VTZ11,2011-11-14 09:00,14,131.54,131.54,131.54,131.54,3
VTZ11,2011-11-14 09:30,14,131.27,131.35,131.27,131.35,8
VTZ11,2011-11-14 10:00,14,131.33,131.33,131.33,131.33,100
VTZ11,2011-11-15 01:30,15,131.66,131.66,131.66,131.66,6
VTZ11,2011-11-15 03:30,15,132.08,132.08,132,132,180
VTZ11,2011-11-15 04:00,15,131.84,131.84,131.84,131.84,6
VTZ11,2011-11-15 04:30,15,131.85,131.85,131.69,131.69,12
VTZ11,2011-11-15 05:00,15,131.8,131.8,131.8,131.8,2
VTZ11,2011-11-15 06:30,15,131.65,131.65,131.65,131.65,100
VTZ11,2011-11-15 09:00,15,131.69,131.72,131.51,131.51,106
VTZ11,2011-11-15 09:30,15,131.51,131.51,131.51,131.51,100
VTZ11,2011-11-16 01:30,16,131.2,131.2,131.2,131.2,2
VTZ11,2011-11-16 02:00,16,131.21,131.21,131.21,131.21,50
VTZ11,2011-11-16 05:30,16,131.33,131.33,131.26,131.26,106
VTZ11,2011-11-16 08:00,16,130.9,130.9,130.9,130.9,10
VTZ11,2011-11-16 08:30,16,130.89,130.89,130.82,130.83,141
VTZ11,2011-11-16 09:30,16,130.83,130.83,130.83,130.83,25
VTZ11,2011-11-16 10:00,16,130.81,130.81,130.81,130.81,100
VTZ11,2011-11-17 01:30,17,131.1,131.1,131.1,131.1,6
VTZ11,2011-11-17 02:00,17,130.98,130.98,130.98,130.98,1
VTZ11,2011-11-17 03:00,17,130.83,130.83,130.56,130.56,121
VTZ11,2011-11-17 03:30,17,130.64,130.74,130.58,130.58,64
VTZ11,2011-11-17 04:30,17,130.61,130.61,130.61,130.61,100
VTZ11,2011-11-17 05:30,17,130.4,130.4,130.4,130.4,7
VTZ11,2011-11-17 06:00,17,130.43,130.43,130.43,130.43,7
VTZ11,2011-11-17 07:00,17,130.09,130.25,130.09,130.25,10
VTZ11,2011-11-17 07:30,17,129.96,129.96,129.96,129.96,5
VTZ11,2011-11-17 08:00,17,129.76,129.76,129.76,129.76,5
VTZ11,2011-11-17 09:00,17,129.76,129.76,129.76,129.76,5
VTZ11,2011-11-17 17:00,17,129.76,129.76,129.76,129.76,10
VTZ11,2011-11-18 02:00,18,129.76,129.92,129.76,129.92,12
VTZ11,2011-11-18 02:30,18,129.95,129.95,129.95,129.95,10
VTZ11,2011-11-18 03:00,18,129.95,129.95,129.95,129.95,10
VTZ11,2011-11-18 06:00,18,129.19,129.39,129.19,129.34,115
VTZ11,2011-11-18 06:30,18,129.46,129.46,129.46,129.46,5
VTZ11,2011-11-18 09:30,18,128.99,128.99,128.99,128.99,200
VTZ11,2011-11-21 02:00,21,129.84,129.84,129.84,129.84,100
VTZ11,2011-11-21 02:30,21,130.09,130.09,130.09,130.09,10
VTZ11,2011-11-21 04:00,21,130.12,130.12,130.12,130.12,150
VTZ11,2011-11-21 04:30,21,130.07,130.07,130.07,130.07,100
VTZ11,2011-11-21 06:00,21,130.02,130.02,130.02,130.02,1
VTZ11,2011-11-21 08:00,21,129.97,129.97,129.97,129.97,100
VTZ11,2011-11-21 08:30,21,129.97,130.17,129.97,130.17,200
VTZ11,2011-11-21 09:00,21,130.17,130.17,130.17,130.17,100
VTZ11,2011-11-21 09:30,21,129.97,129.97,129.9,129.9,170
VTZ11,2011-11-22 01:00,22,129.64,129.64,129.64,129.64,5
VTZ11,2011-11-22 02:30,22,129.69,129.69,129.69,129.69,5
VTZ11,2011-11-22 04:30,22,129.7,129.76,129.7,129.76,200
VTZ11,2011-11-22 05:30,22,129.76,129.76,129.76,129.76,5
VTZ11,2011-11-22 06:30,22,129.81,129.81,129.81,129.81,25
VTZ11,2011-11-22 07:00,22,130,130,130,130,25
VTZ11,2011-11-22 07:30,22,130.09,130.09,130.09,130.09,100
VTZ11,2011-11-22 08:00,22,130.1,130.17,130.1,130.17,5
VTZ11,2011-11-22 09:00,22,130.12,130.12,130.12,130.12,5
VTZ11,2011-11-23 01:00,23,130.52,130.52,130.38,130.38,13
VTZ11,2011-11-23 01:30,23,130.38,130.38,130.38,130.38,8
VTZ11,2011-11-23 02:30,23,130.34,130.45,130.34,130.45,30
VTZ11,2011-11-23 03:00,23,130.46,130.46,130.2,130.2,150
VTZ11,2011-11-23 03:30,23,130.18,130.22,130.18,130.22,125
VTZ11,2011-11-23 04:00,23,129.92,130.07,129.92,130.05,15
VTZ11,2011-11-23 05:30,23,130.05,130.05,130.05,130.05,5
VTZ11,2011-11-23 06:00,23,129.89,130.01,129.89,130.01,35
VTZ11,2011-11-23 06:30,23,130.09,130.09,130.09,130.09,100
VTZ11,2011-11-23 08:00,23,129.95,129.95,129.62,129.62,67
VTZ11,2011-11-23 08:30,23,129.77,129.77,129.74,129.74,84
VTZ11,2011-11-23 09:00,23,129.76,129.76,129.75,129.76,300
VTZ11,2011-11-23 09:30,23,129.81,129.81,129.81,129.81,7
VTZ11,2011-11-23 10:00,23,129.91,129.91,129.9,129.9,105
VTZ11,2011-11-24 01:00,24,129.3,129.3,129.3,129.3,5
VTZ11,2011-11-24 01:30,24,128.95,129.23,128.95,129.23,33
VTZ11,2011-11-24 03:00,24,129.18,129.18,129.18,129.18,5
VTZ11,2011-11-24 07:30,24,129.4,129.4,129.4,129.4,50
VTZ11,2011-11-24 08:00,24,129.35,129.35,129.35,129.35,25
VTZ11,2011-11-24 09:00,24,129.55,129.55,129.55,129.55,9
VTZ11,2011-11-24 09:30,24,129.43,129.43,129.43,129.43,25
VTZ11,2011-11-24 10:00,24,129.52,129.52,129.52,129.52,9
VTZ11,2011-11-25 02:30,25,129.39,129.39,129.39,129.39,50
VTZ11,2011-11-25 03:00,25,129.41,129.41,129.39,129.39,20
VTZ11,2011-11-25 03:30,25,129.21,129.25,129.21,129.25,44
VTZ11,2011-11-25 04:00,25,129.25,129.25,129.25,129.25,4
VTZ11,2011-11-25 04:30,25,128.94,128.94,128.94,128.94,5
VTZ11,2011-11-25 05:30,25,128.9,129,128.9,129,25
VTZ11,2011-11-25 08:30,25,129,129,128.94,128.94,15
VTZ11,2011-11-25 09:00,25,128.94,128.94,128.94,128.94,5
VTZ11,2011-11-25 09:30,25,128.94,128.94,128.94,128.94,10
VTZ11,2011-11-28 02:00,28,128.95,128.95,128.95,128.95,5
VTZ11,2011-11-28 04:30,28,128.65,128.65,128.58,128.58,12
VTZ11,2011-11-28 07:00,28,128.58,128.58,128.58,128.58,2
VTZ11,2011-11-28 08:00,28,128.27,128.27,128.22,128.22,59
VTZ11,2011-11-28 08:30,28,128.24,128.24,128.24,128.24,1
VTZ11,2011-11-28 09:00,28,128.27,128.27,128.27,128.27,2
VTZ11,2011-11-28 09:30,28,128.27,128.27,128.27,128.27,2
VTZ11,2011-11-28 11:30,28,128.13,128.63,128.13,128.63,11
VTZ11,2011-11-29 01:00,29,128.6,128.6,128.6,128.6,4
VTZ11,2011-11-29 02:30,29,128.74,128.78,128.74,128.78,140
VTZ11,2011-11-29 03:00,29,128.72,128.72,128.72,128.72,1
VTZ11,2011-11-29 04:00,29,128.72,128.72,128.72,128.72,1
VTZ11,2011-11-29 07:30,29,128.42,128.42,128.42,128.42,20
VTZ11,2011-11-29 08:00,29,128.45,128.45,128.45,128.45,8
VTZ11,2011-11-29 08:30,29,128.38,128.38,128.16,128.25,54
VTZ11,2011-11-29 09:00,29,128.25,128.28,128.25,128.28,14
VTZ11,2011-11-29 09:30,29,128.15,128.15,128.15,128.15,56
VTZ11,2011-11-29 10:00,29,128.14,128.14,128.14,128.14,9
VTZ11,2011-11-30 01:00,30,128.13,128.13,128.13,128.13,2
VTZ11,2011-11-30 01:30,30,128.4,128.4,128.4,128.4,3
VTZ11,2011-11-30 02:00,30,128.39,128.39,128.39,128.39,9
VTZ11,2011-11-30 02:30,30,128.4,128.43,128.4,128.43,109
VTZ11,2011-11-30 03:30,30,128.22,128.25,128.22,128.25,62
VTZ11,2011-11-30 04:00,30,128.25,128.27,128.25,128.27,75
VTZ11,2011-11-30 05:00,30,128.33,128.33,128.33,128.33,20
VTZ11,2011-11-30 05:30,30,128.45,128.6,128.45,128.6,53
VTZ11,2011-11-30 06:00,30,128.99,128.99,128.99,128.99,1
VTZ11,2011-11-30 07:00,30,128.87,128.87,128.78,128.78,50
VTZ11,2011-11-30 07:30,30,128.43,128.43,128.43,128.43,30
VTZ11,2011-11-30 08:00,30,128.47,128.47,128.47,128.47,10
VTZ11,2011-11-30 08:30,30,128.47,128.47,128.47,128.47,20
VTZ11,2011-11-30 09:00,30,128.95,128.95,128.95,128.95,6
VTZ11,2011-11-30 09:30,30,128.95,128.95,128.92,128.92,8
VTZ11,2011-11-30 10:00,30,129,129.01,129,129.01,300
VTZ11,2011-12-01 03:30,1,129.1,129.1,129.1,129.1,5
VTZ11,2011-12-01 04:30,1,129.03,129.03,129.03,129.03,14
VTZ11,2011-12-01 07:30,1,129.33,129.33,129.33,129.33,7
VTZ11,2011-12-01 08:00,1,129.46,129.46,129.46,129.46,100
VTZ11,2011-12-01 09:00,1,129.2,129.21,129.13,129.21,112
VTZ11,2011-12-01 09:30,1,129.21,129.5,129.21,129.5,12
VTZ11,2011-12-01 10:00,1,129.55,129.55,129.55,129.55,18
VTZ11,2011-12-02 01:00,2,129.55,129.55,129.55,129.55,9
VTZ11,2011-12-02 02:30,2,129.55,129.55,129.55,129.55,15
VTZ11,2011-12-02 03:00,2,129.6,129.6,129.6,129.6,5
VTZ11,2011-12-02 03:30,2,129.65,129.65,129.61,129.61,21
VTZ11,2011-12-02 04:00,2,129.43,129.52,129.39,129.52,28
VTZ11,2011-12-02 04:30,2,129.44,129.44,129.38,129.4,18
VTZ11,2011-12-02 05:00,2,129.2,129.2,129.19,129.19,70
VTZ11,2011-12-02 05:30,2,129.09,129.09,129.09,129.09,4
VTZ11,2011-12-02 09:00,2,129.09,129.09,129.09,129.09,4
VTZ11,2011-12-02 09:30,2,129.09,129.58,129.09,129.58,13
VTZ11,2011-12-02 10:00,2,129.58,129.58,129.56,129.56,27
VTZ11,2011-12-05 02:30,5,129.33,129.33,129.33,129.33,15
VTZ11,2011-12-05 03:00,5,129.38,129.38,129.38,129.38,100
VTZ11,2011-12-05 03:30,5,129.24,129.28,129.24,129.28,100
VTZ11,2011-12-05 05:00,5,129.33,129.33,129.33,129.33,1
VTZ11,2011-12-05 05:30,5,129.34,129.39,129.34,129.39,29
VTZ11,2011-12-05 06:30,5,129.26,129.28,129.26,129.28,135
VTZ11,2011-12-05 07:00,5,129.4,129.4,129.4,129.4,100
VTZ11,2011-12-05 08:00,5,128.91,128.91,128.91,128.91,30
VTZ11,2011-12-05 08:30,5,129.17,129.17,129.17,129.17,5
VTZ11,2011-12-05 09:00,5,129.17,129.17,129.17,129.17,5
VTZ11,2011-12-05 09:30,5,128.96,128.96,128.81,128.91,328
VTZ11,2011-12-05 10:00,5,128.91,128.91,128.91,128.91,70
VTZ11,2011-12-06 01:00,6,128.77,128.77,128.77,128.77,5
VTZ11,2011-12-06 02:00,6,129.07,129.07,128.78,128.78,5
VTZ11,2011-12-06 03:00,6,128.87,129.05,128.87,129.05,34
VTZ11,2011-12-06 03:30,6,128.91,128.91,128.91,128.91,20
VTZ11,2011-12-06 05:30,6,129,129,128.89,128.89,104
VTZ11,2011-12-06 06:30,6,128.78,128.78,128.78,128.78,9
VTZ11,2011-12-06 07:30,6,128.97,128.97,128.97,128.97,9
VTZ11,2011-12-06 08:30,6,128.74,128.81,128.74,128.81,6
VTZ11,2011-12-06 09:30,6,128.81,128.81,128.81,128.81,3
VTZ11,2011-12-07 03:00,7,128.93,128.93,128.93,128.93,10
VTZ11,2011-12-07 05:30,7,129.5,129.5,129.49,129.49,70
VTZ11,2011-12-07 06:00,7,129.53,129.53,129.53,129.53,100
VTZ11,2011-12-07 07:00,7,129.62,129.77,129.62,129.77,130
VTZ11,2011-12-07 09:00,7,129.66,129.66,129.66,129.66,30
VTZ11,2011-12-08 08:00,8,130.07,130.07,130.07,130.07,20
VTZ11,2011-12-08 09:00,8,130.07,130.07,130.07,130.07,20
VTZ11,2011-12-09 04:00,9,130.08,130.15,130.08,130.15,400
VTZ11,2011-12-09 05:00,9,129.93,129.93,129.93,129.93,5
VTZ11,2011-12-09 06:00,9,130.06,130.06,130.06,130.06,20
VTZ11,2011-12-09 07:00,9,130.24,130.24,130.24,130.24,16
VTZ11,2011-12-09 08:00,9,130.26,130.27,130.2,130.2,14
VTZ11,2011-12-09 08:30,9,129.99,129.99,129.99,129.99,44
VTZ11,2011-12-09 09:00,9,129.99,129.99,129.99,129.99,44
VTZ11,2011-12-09 09:30,9,129.85,129.85,129.85,129.85,5
VTZ11,2011-12-09 10:00,9,129.72,129.72,129.72,129.72,5
VTZ11,2011-12-12 01:00,12,129.69,129.69,129.69,129.69,5
VTZ11,2011-12-12 03:00,12,130.16,130.16,130.16,130.16,70
VTZ11,2011-12-12 04:00,12,130.36,130.36,130.36,130.36,5
VTZ11,2011-12-12 04:30,12,130.49,130.49,130.49,130.49,80
VTZ11,2011-12-12 06:30,12,130.41,130.41,130.41,130.41,17
VTZ11,2011-12-12 07:00,12,130.42,130.53,130.42,130.52,6
VTZ11,2011-12-12 09:00,12,130.66,130.66,130.66,130.66,9
VTZ11,2011-12-12 10:00,12,130.62,130.62,130.62,130.62,31
VTZ11,2011-12-13 02:30,13,130.54,130.58,130.54,130.58,130
VTZ11,2011-12-13 05:30,13,130.62,130.62,130.62,130.62,23
VTZ11,2011-12-13 06:30,13,130.5,130.5,130.5,130.5,18
VTZ11,2011-12-13 09:00,13,130.42,130.45,130.35,130.37,296
VTZ11,2011-12-14 03:00,14,130.81,130.81,130.81,130.81,1
VTZ11,2011-12-14 03:30,14,130.8,130.8,130.8,130.8,100
VTZ11,2011-12-14 05:30,14,131.1,131.12,131.1,131.12,11
VTZ11,2011-12-14 06:00,14,131.26,131.29,131.26,131.29,18
VTZ11,2011-12-14 06:30,14,131.2,131.2,131.2,131.2,6
VTZ11,2011-12-14 07:00,14,131.16,131.16,131.16,131.16,40
VTZ11,2011-12-14 07:30,14,131.2,131.2,131.2,131.2,35
VTZ11,2011-12-14 08:00,14,131.27,131.27,131.27,131.27,24
VTZ11,2011-12-14 08:30,14,131.19,131.19,131.19,131.19,100
VTZ11,2011-12-14 09:00,14,131.34,131.34,131.34,131.34,9
VTZ11,2011-12-14 09:30,14,131.46,131.46,131.46,131.46,9
VTZ11,2011-12-14 10:00,14,131.35,131.4,131.35,131.4,109
VTZ11,2011-12-15 03:30,15,131.38,131.4,131.38,131.4,57
VTZ11,2011-12-15 04:30,15,131.45,131.45,131.45,131.45,9
VTZ11,2011-12-15 05:00,15,131.47,131.47,131.47,131.47,20
VTZ11,2011-12-15 06:00,15,131.57,131.57,131.56,131.56,15
VTZ11,2011-12-15 06:30,15,131.43,131.43,131.43,131.43,60
VTZ11,2011-12-15 07:00,15,131.52,131.52,131.41,131.43,155
VTZ11,2011-12-15 07:30,15,131.43,131.43,131.43,131.43,1
VTZ11,2011-12-15 08:30,15,131.3,131.3,131.3,131.3,50
VTZ11,2011-12-15 09:00,15,131.3,131.3,131.3,131.3,29
VTZ11,2011-12-15 09:30,15,131.42,131.44,131.42,131.44,116
VTZ11,2011-12-15 10:00,15,131.41,131.41,131.41,131.41,37
VTZ11,2011-12-16 02:00,16,131.41,131.41,131.41,131.41,37
VTZ11,2011-12-16 02:30,16,131.58,131.58,131.49,131.49,15
VTZ11,2011-12-16 03:00,16,131.58,131.58,131.58,131.58,5
VTZ11,2011-12-16 03:30,16,131.64,131.66,131.64,131.66,46
VTZ11,2011-12-16 04:00,16,131.68,131.68,131.68,131.68,400
VTZ11,2011-12-16 05:30,16,131.76,131.78,131.76,131.78,118
VTZ11,2011-12-16 06:00,16,131.72,131.72,131.72,131.72,2
VTZ11,2011-12-16 07:00,16,131.8,131.8,131.79,131.79,150
VTZ11,2011-12-16 07:30,16,131.86,131.9,131.86,131.9,349
VTZ11,2011-12-16 08:00,16,132,132.1,132,132.1,80
VTZ11,2011-12-16 08:30,16,132.1,132.1,132.1,132.1,10
VTZ11,2011-12-16 10:00,16,132.11,132.11,132.11,132.11,108
VTZ11,2011-12-16 10:30,16,132.11,132.11,132.11,132.11,76
VTZ11,2011-12-19 01:30,19,132.12,132.28,132.12,132.28,1285
VTZ11,2011-12-19 02:00,19,132.3,132.3,132.3,132.3,400
VTZ11,2011-12-19 03:00,19,132.12,132.12,132.11,132.11,463