VTZ12,2012-09-10 09:30,10,137.93,137.93,137.85,137.85,3
VTZ12,2012-09-12 01:30,12,137.89,137.89,137.89,137.89,3
VTZ12,2012-09-12 04:30,12,137.4,137.4,137.4,137.4,26
VTZ12,2012-09-12 06:00,12,137.39,137.39,137.39,137.39,34
VTZ12,2012-09-12 07:30,12,137.44,137.44,137.43,137.43,180
VTZ12,2012-09-12 08:00,12,137.34,137.34,137.34,137.34,1
VTZ12,2012-09-12 08:30,12,137.12,137.12,137.12,137.12,100
VTZ12,2012-09-12 09:00,12,137.2,137.2,137.16,137.16,163
VTZ12,2012-09-12 09:30,12,137.31,137.31,137.31,137.31,36
VTZ12,2012-09-12 10:00,12,137.27,137.27,137.27,137.27,24
VTZ12,2012-09-13 02:00,13,137.44,137.44,137.44,137.44,4
VTZ12,2012-09-13 02:30,13,137.35,137.51,137.35,137.51,98
VTZ12,2012-09-13 03:00,13,137.57,137.57,137.53,137.53,52
VTZ12,2012-09-13 04:00,13,137.66,137.66,137.66,137.66,98
VTZ12,2012-09-13 05:30,13,137.71,137.77,137.71,137.77,60
VTZ12,2012-09-13 06:00,13,137.78,137.78,137.78,137.78,31
VTZ12,2012-09-13 06:30,13,137.76,137.78,137.76,137.78,10
VTZ12,2012-09-13 07:30,13,137.82,137.82,137.82,137.82,2
VTZ12,2012-09-14 01:30,14,137.48,137.54,137.42,137.42,22
VTZ12,2012-09-14 02:00,14,137.42,137.5,137.37,137.5,163
VTZ12,2012-09-14 02:30,14,137.4,137.4,137.4,137.4,12
VTZ12,2012-09-14 03:00,14,137.58,137.58,137.58,137.58,25
VTZ12,2012-09-14 04:00,14,137.43,137.43,137.29,137.29,152
VTZ12,2012-09-14 05:00,14,137.24,137.24,137.24,137.24,36
VTZ12,2012-09-14 07:00,14,136.9,136.9,136.83,136.83,75
VTZ12,2012-09-14 07:30,14,136.95,136.95,136.95,136.95,100
VTZ12,2012-09-14 08:00,14,137.12,137.12,137.08,137.08,54
VTZ12,2012-09-14 08:30,14,136.8,136.8,136.8,136.8,20
VTZ12,2012-09-14 09:00,14,136.7,136.7,136.7,136.7,6
VTZ12,2012-09-14 09:30,14,136.78,136.79,136.78,136.79,30
VTZ12,2012-09-17 02:00,17,136.81,136.81,136.75,136.76,85
VTZ12,2012-09-17 02:30,17,136.9,136.91,136.78,136.84,240
VTZ12,2012-09-17 03:00,17,136.79,136.82,136.79,136.82,60
VTZ12,2012-09-17 04:00,17,137,137,137,137,10
VTZ12,2012-09-17 05:30,17,137.01,137.01,137.01,137.01,5
VTZ12,2012-09-17 06:00,17,136.96,137.03,136.96,137.03,24
VTZ12,2012-09-17 07:00,17,137.1,137.1,137.1,137.1,100
VTZ12,2012-09-17 08:30,17,136.97,137.13,136.97,137.13,310
VTZ12,2012-09-17 09:00,17,136.96,136.96,136.96,136.96,3
VTZ12,2012-09-18 02:00,18,137.19,137.37,137.19,137.37,112
VTZ12,2012-09-18 02:30,18,137.45,137.45,137.45,137.45,5
VTZ12,2012-09-18 03:00,18,137.3,137.3,137.3,137.3,5
VTZ12,2012-09-18 03:30,18,137.12,137.16,137.12,137.16,6
VTZ12,2012-09-18 04:30,18,137.39,137.39,137.39,137.39,100
VTZ12,2012-09-18 05:00,18,137.42,137.42,137.4,137.4,200
VTZ12,2012-09-18 05:30,18,137.37,137.37,137.33,137.37,300
VTZ12,2012-09-18 06:00,18,137.42,137.42,137.42,137.42,100
VTZ12,2012-09-18 06:30,18,137.38,137.42,137.38,137.42,9
VTZ12,2012-09-18 07:00,18,137.46,137.46,137.46,137.46,5
VTZ12,2012-09-18 07:30,18,137.54,137.54,137.48,137.5,200
VTZ12,2012-09-18 08:00,18,137.53,137.53,137.53,137.53,100
VTZ12,2012-09-18 08:30,18,137.58,137.58,137.58,137.58,100
VTZ12,2012-09-19 02:00,19,137.38,137.38,137.38,137.38,5
VTZ12,2012-09-19 02:30,19,137.44,137.5,137.44,137.5,15
VTZ12,2012-09-19 03:30,19,137.68,137.68,137.68,137.68,5
VTZ12,2012-09-19 04:00,19,137.78,137.78,137.78,137.78,50
VTZ12,2012-09-19 04:30,19,137.82,137.87,137.82,137.87,10
VTZ12,2012-09-19 06:00,19,137.97,137.99,137.97,137.99,25
VTZ12,2012-09-19 07:00,19,138.05,138.05,138.05,138.05,5
VTZ12,2012-09-19 07:30,19,138.02,138.02,138.02,138.02,5
VTZ12,2012-09-19 08:00,19,137.93,137.93,137.93,137.93,50
VTZ12,2012-09-19 08:30,19,138.06,138.06,138.06,138.06,100
VTZ12,2012-09-19 09:00,19,138.06,138.06,138.06,138.06,50
VTZ12,2012-09-19 09:30,19,137.93,137.93,137.93,137.93,50
VTZ12,2012-09-20 01:00,20,137.93,137.93,137.93,137.93,50
VTZ12,2012-09-20 02:00,20,138.33,138.35,138.33,138.34,105
VTZ12,2012-09-20 02:30,20,138.24,138.31,138.24,138.31,105
VTZ12,2012-09-20 03:00,20,138.37,138.37,138.36,138.36,30
VTZ12,2012-09-20 03:30,20,138.25,138.25,138.2,138.23,30
VTZ12,2012-09-20 04:00,20,138.27,138.34,138.27,138.34,55
VTZ12,2012-09-20 04:30,20,138.31,138.36,138.31,138.36,20
VTZ12,2012-09-20 05:30,20,138.17,138.22,138.17,138.22,105
VTZ12,2012-09-20 06:00,20,138.25,138.25,138.25,138.25,5
VTZ12,2012-09-20 06:30,20,138.42,138.44,138.42,138.44,11
VTZ12,2012-09-20 07:00,20,138.28,138.28,138.28,138.28,40
VTZ12,2012-09-20 07:30,20,138.45,138.45,138.45,138.45,5
VTZ12,2012-09-20 08:00,20,138.47,138.47,138.47,138.47,100
VTZ12,2012-09-20 08:30,20,138.57,138.61,138.57,138.61,15
VTZ12,2012-09-20 09:00,20,138.48,138.48,138.48,138.48,40
VTZ12,2012-09-20 09:30,20,138.52,138.55,138.52,138.55,50
VTZ12,2012-09-20 10:00,20,138.51,138.55,138.51,138.55,29
VTZ12,2012-09-21 01:30,21,138.28,138.28,138.28,138.28,16
VTZ12,2012-09-21 02:00,21,138.17,138.23,138.17,138.21,29
VTZ12,2012-09-21 03:00,21,138.37,138.4,138.29,138.29,13
VTZ12,2012-09-21 03:30,21,138.26,138.26,138.03,138.07,155
VTZ12,2012-09-21 04:00,21,138.08,138.08,138.08,138.08,50
VTZ12,2012-09-21 04:30,21,138.16,138.24,138.16,138.24,110
VTZ12,2012-09-21 05:00,21,138.17,138.17,138.17,138.17,15
VTZ12,2012-09-21 06:00,21,138.47,138.47,138.47,138.47,5
VTZ12,2012-09-21 07:00,21,138.34,138.34,138.32,138.32,350
VTZ12,2012-09-21 07:30,21,138.25,138.26,138.25,138.26,108
VTZ12,2012-09-24 01:00,24,138.57,138.6,138.57,138.6,6
VTZ12,2012-09-24 01:30,24,138.57,138.57,138.57,138.57,4
VTZ12,2012-09-24 02:00,24,138.57,138.57,138.52,138.52,17
VTZ12,2012-09-24 02:30,24,138.55,138.55,138.53,138.53,10
VTZ12,2012-09-24 03:00,24,138.61,138.85,138.61,138.85,90
VTZ12,2012-09-24 03:30,24,138.89,138.92,138.89,138.91,42
VTZ12,2012-09-24 04:30,24,138.8,138.8,138.7,138.7,33
VTZ12,2012-09-24 05:00,24,138.74,138.74,138.74,138.74,50
VTZ12,2012-09-24 06:00,24,138.71,138.71,138.67,138.67,22
VTZ12,2012-09-24 08:00,24,138.7,138.7,138.61,138.67,137
VTZ12,2012-09-24 08:30,24,138.68,138.68,138.68,138.68,5
VTZ12,2012-09-24 09:00,24,138.75,138.75,138.69,138.69,120
VTZ12,2012-09-25 02:00,25,138.95,139.05,138.95,139.03,26
VTZ12,2012-09-25 02:30,25,138.9,138.95,138.9,138.95,104
VTZ12,2012-09-25 03:30,25,138.96,139.05,138.96,138.98,198
VTZ12,2012-09-25 04:00,25,138.97,138.97,138.92,138.96,300
VTZ12,2012-09-25 04:30,25,139.06,139.07,139,139,420
VTZ12,2012-09-25 05:30,25,138.91,138.91,138.87,138.87,260
VTZ12,2012-09-25 06:00,25,138.89,138.89,138.84,138.84,118
VTZ12,2012-09-25 06:30,25,138.79,138.8,138.79,138.8,86
VTZ12,2012-09-25 07:00,25,138.74,138.74,138.66,138.66,142
VTZ12,2012-09-25 07:30,25,138.6,138.6,138.56,138.56,17
VTZ12,2012-09-25 08:00,25,138.53,138.54,138.53,138.54,88
VTZ12,2012-09-25 09:00,25,138.48,138.48,138.48,138.48,6
VTZ12,2012-09-25 09:30,25,138.4,138.4,138.33,138.34,101
VTZ12,2012-09-25 10:00,25,138.29,138.29,138.29,138.29,50
VTZ12,2012-09-26 01:00,26,138.86,138.91,138.86,138.91,16
VTZ12,2012-09-26 02:00,26,138.79,138.86,138.79,138.8,61
VTZ12,2012-09-26 02:30,26,138.84,138.84,138.75,138.75,26
VTZ12,2012-09-26 03:00,26,138.99,138.99,138.98,138.98,64
VTZ12,2012-09-26 04:00,26,138.76,138.76,138.67,138.7,62
VTZ12,2012-09-26 04:30,26,138.69,138.85,138.59,138.85,34
VTZ12,2012-09-26 05:00,26,138.74,138.74,138.63,138.63,39
VTZ12,2012-09-26 05:30,26,138.69,138.69,138.69,138.69,11
VTZ12,2012-09-26 06:00,26,138.66,138.7,138.63,138.7,220
VTZ12,2012-09-26 06:30,26,138.76,138.76,138.76,138.76,38
VTZ12,2012-09-26 07:30,26,138.81,138.88,138.75,138.75,34
VTZ12,2012-09-26 08:00,26,138.7,138.7,138.7,138.7,12
VTZ12,2012-09-26 09:30,26,139.05,139.13,139.05,139.12,33
VTZ12,2012-09-26 10:00,26,139.12,139.2,139.12,139.2,12
VTZ12,2012-09-27 01:00,27,138.87,138.87,138.87,138.87,8
VTZ12,2012-09-27 02:00,27,139.01,139.01,139.01,139.01,6
VTZ12,2012-09-27 02:30,27,138.99,138.99,138.92,138.92,52
VTZ12,2012-09-27 04:00,27,139.09,139.16,139.05,139.16,100
VTZ12,2012-09-27 04:30,27,139.13,139.13,139.13,139.13,25
VTZ12,2012-09-27 06:00,27,138.92,139.02,138.92,139.02,7
VTZ12,2012-09-27 07:00,27,139.16,139.16,139.12,139.12,15
VTZ12,2012-09-27 07:30,27,139.24,139.24,139.24,139.24,20
VTZ12,2012-09-27 08:30,27,139.12,139.2,139.12,139.2,6
VTZ12,2012-09-27 09:00,27,139.27,139.27,139.27,139.27,5
VTZ12,2012-09-27 09:30,27,139.17,139.17,139.17,139.17,50
VTZ12,2012-09-28 02:00,28,139.26,139.26,139.26,139.26,5
VTZ12,2012-09-28 04:30,28,139.38,139.44,139.38,139.38,15
VTZ12,2012-09-28 06:00,28,139.38,139.38,139.38,139.38,6
VTZ12,2012-09-28 08:00,28,139.27,139.27,139.15,139.15,12
VTZ12,2012-09-28 08:30,28,139.24,139.24,139.24,139.24,6
VTZ12,2012-09-28 10:00,28,139.29,139.29,139.29,139.29,2
VTZ12,2012-10-01 02:00,1,139.1,139.1,138.99,138.99,12
VTZ12,2012-10-01 02:30,1,139,139,139,139,6
VTZ12,2012-10-01 03:00,1,139,139,139,139,4
VTZ12,2012-10-01 03:30,1,138.84,138.84,138.84,138.84,6
VTZ12,2012-10-01 04:00,1,138.75,138.76,138.75,138.76,46
VTZ12,2012-10-01 04:30,1,138.93,138.93,138.93,138.93,3
VTZ12,2012-10-01 05:30,1,138.82,138.82,138.82,138.82,200
VTZ12,2012-10-01 06:30,1,139.01,139.01,139.01,139.01,64
VTZ12,2012-10-01 07:00,1,138.97,138.97,138.97,138.97,100
VTZ12,2012-10-01 07:30,1,138.81,138.81,138.81,138.81,106
VTZ12,2012-10-01 09:00,1,138.76,138.79,138.76,138.79,56
VTZ12,2012-10-02 01:00,2,139.06,139.09,139.06,139.09,23
VTZ12,2012-10-02 02:00,2,139.12,139.17,139.12,139.17,6
VTZ12,2012-10-02 03:00,2,138.86,138.86,138.83,138.83,35
VTZ12,2012-10-02 04:30,2,138.79,138.79,138.79,138.79,50
VTZ12,2012-10-02 05:30,2,138.66,138.66,138.66,138.66,5
VTZ12,2012-10-02 06:30,2,138.86,138.86,138.86,138.86,37
VTZ12,2012-10-02 07:00,2,138.79,138.82,138.79,138.82,100
VTZ12,2012-10-02 07:30,2,138.86,138.86,138.86,138.86,5
VTZ12,2012-10-02 10:00,2,138.95,138.95,138.94,138.94,200
VTZ12,2012-10-03 01:00,3,139.15,139.22,139.15,139.22,10
VTZ12,2012-10-03 02:00,3,139.22,139.22,139.22,139.22,5
VTZ12,2012-10-03 03:30,3,139.06,139.06,139.06,139.06,15
VTZ12,2012-10-03 09:00,3,139.16,139.16,139.16,139.16,5
VTZ12,2012-10-04 02:00,4,139.15,139.15,139.15,139.15,5
VTZ12,2012-10-04 03:00,4,139.18,139.18,139.18,139.18,75
VTZ12,2012-10-04 04:00,4,139.16,139.22,139.16,139.22,16
VTZ12,2012-10-04 04:30,4,139.09,139.09,139.09,139.09,5
VTZ12,2012-10-04 06:30,4,138.97,138.97,138.95,138.95,10
VTZ12,2012-10-04 07:00,4,138.95,138.95,138.95,138.95,100
VTZ12,2012-10-04 08:00,4,138.76,138.76,138.71,138.71,10
VTZ12,2012-10-05 02:00,5,138.81,138.91,138.79,138.88,251
VTZ12,2012-10-05 03:30,5,138.91,138.91,138.91,138.91,5
VTZ12,2012-10-05 04:00,5,138.87,138.87,138.86,138.86,135
VTZ12,2012-10-05 04:30,5,138.74,138.74,138.74,138.74,5
VTZ12,2012-10-05 05:00,5,138.75,138.75,138.75,138.75,5
VTZ12,2012-10-05 06:30,5,138.72,138.72,138.72,138.72,15
VTZ12,2012-10-05 07:30,5,138.62,138.62,138.49,138.49,10
VTZ12,2012-10-05 09:30,5,138.4,138.4,138.4,138.4,5
VTZ12,2012-10-08 01:30,8,138.72,138.72,138.72,138.72,7
VTZ12,2012-10-08 02:00,8,138.82,138.82,138.82,138.82,7
VTZ12,2012-10-08 03:30,8,138.84,138.88,138.84,138.88,45
VTZ12,2012-10-08 05:00,8,138.92,138.92,138.92,138.92,15
VTZ12,2012-10-08 05:30,8,138.92,138.92,138.92,138.92,5
VTZ12,2012-10-08 06:30,8,138.82,138.82,138.82,138.82,5
VTZ12,2012-10-08 07:00,8,138.91,138.91,138.91,138.91,15
VTZ12,2012-10-08 09:30,8,139.01,139.01,139.01,139.01,5
VTZ12,2012-10-09 02:30,9,139.08,139.08,139.08,139.08,1
VTZ12,2012-10-09 03:00,9,139.06,139.06,139.06,139.06,5
VTZ12,2012-10-09 03:30,9,138.99,139.01,138.99,139.01,55
VTZ12,2012-10-09 04:00,9,139,139,139,139,100
VTZ12,2012-10-09 04:30,9,138.92,138.92,138.92,138.92,10
VTZ12,2012-10-09 05:00,9,138.95,138.95,138.95,138.95,5
VTZ12,2012-10-09 06:30,9,138.92,138.92,138.92,138.92,5
VTZ12,2012-10-09 07:00,9,138.89,138.89,138.89,138.89,95
VTZ12,2012-10-09 07:30,9,138.88,138.88,138.81,138.85,111
VTZ12,2012-10-09 08:00,9,138.94,138.94,138.94,138.94,60
VTZ12,2012-10-09 09:00,9,138.92,138.92,138.88,138.88,9
VTZ12,2012-10-10 01:30,10,139.14,139.14,139.14,139.14,5
VTZ12,2012-10-10 02:00,10,139.17,139.17,139.06,139.06,20
VTZ12,2012-10-10 02:30,10,139.1,139.1,139.1,139.1,45
VTZ12,2012-10-10 03:30,10,139.09,139.09,139.09,139.09,40
VTZ12,2012-10-10 04:30,10,139.18,139.18,139.18,139.18,5
VTZ12,2012-10-10 06:00,10,139.15,139.15,139.01,139.02,67
VTZ12,2012-10-10 07:00,10,138.96,139,138.93,138.96,310
VTZ12,2012-10-10 09:00,10,139,139,139,139,55
VTZ12,2012-10-10 10:00,10,139.02,139.03,139.02,139.02,91
VTZ12,2012-10-10 11:00,10,139.02,139.02,139.02,139.02,3
VTZ12,2012-10-11 01:00,11,139.5,139.52,139.48,139.48,56
VTZ12,2012-10-11 01:30,11,139.39,139.39,139.39,139.39,150
VTZ12,2012-10-11 02:00,11,139.29,139.29,139.29,139.29,3
VTZ12,2012-10-11 03:00,11,139.31,139.31,139.23,139.23,97
VTZ12,2012-10-11 03:30,11,139.26,139.26,139.26,139.26,5
VTZ12,2012-10-11 04:00,11,139.25,139.25,139.24,139.24,95
VTZ12,2012-10-11 04:30,11,139.25,139.25,139.25,139.25,100
VTZ12,2012-10-11 05:00,11,139.17,139.23,139.16,139.23,40
VTZ12,2012-10-11 06:00,11,139.15,139.15,139.15,139.15,50
VTZ12,2012-10-11 08:00,11,139.05,139.05,138.94,138.95,65
VTZ12,2012-10-11 08:30,11,139.01,139.03,139.01,139.03,245
VTZ12,2012-10-11 09:00,11,138.86,138.86,138.84,138.84,10
VTZ12,2012-10-12 01:00,12,139.11,139.11,139.11,139.11,5
VTZ12,2012-10-12 02:00,12,139.21,139.21,139.11,139.11,152
VTZ12,2012-10-12 02:30,12,139.08,139.08,139.08,139.08,50
VTZ12,2012-10-12 03:00,12,138.98,138.98,138.98,138.98,1
VTZ12,2012-10-12 05:00,12,139.12,139.12,139.12,139.12,16
VTZ12,2012-10-12 05:30,12,139.12,139.12,139.12,139.12,1
VTZ12,2012-10-12 06:30,12,139.21,139.21,139.21,139.21,7
VTZ12,2012-10-12 07:30,12,139.31,139.31,139.31,139.31,7
VTZ12,2012-10-12 08:30,12,139.33,139.33,139.33,139.33,7
VTZ12,2012-10-15 01:00,15,139.26,139.26,139.26,139.26,7
VTZ12,2012-10-15 01:30,15,139.17,139.2,139.16,139.2,29
VTZ12,2012-10-15 02:00,15,139.15,139.15,139.09,139.1,252
VTZ12,2012-10-15 02:30,15,139.1,139.1,139.1,139.1,1
VTZ12,2012-10-15 03:00,15,139.13,139.13,139.09,139.09,8
VTZ12,2012-10-15 03:30,15,139.13,139.19,139.13,139.19,202
VTZ12,2012-10-15 04:00,15,139.11,139.11,139.09,139.09,14
VTZ12,2012-10-15 05:30,15,139.2,139.2,139.18,139.18,75
VTZ12,2012-10-15 06:00,15,139.16,139.16,139.11,139.11,200
VTZ12,2012-10-15 06:30,15,139.11,139.11,139.11,139.11,150
VTZ12,2012-10-15 07:00,15,139.1,139.1,139.07,139.09,110
VTZ12,2012-10-15 07:30,15,139.01,139.07,139.01,139.07,360
VTZ12,2012-10-15 08:30,15,139.09,139.09,139.09,139.09,4
VTZ12,2012-10-15 09:00,15,139.12,139.13,139.12,139.13,14
VTZ12,2012-10-15 09:30,15,139.15,139.15,139.04,139.04,51
VTZ12,2012-10-15 10:00,15,139.1,139.1,139.08,139.08,75
VTZ12,2012-10-15 11:30,15,139,139,139,139,38
VTZ12,2012-10-16 01:30,16,138.81,138.81,138.81,138.81,4
VTZ12,2012-10-16 02:00,16,138.82,138.82,138.79,138.79,8
VTZ12,2012-10-16 03:00,16,138.85,138.85,138.75,138.75,279
VTZ12,2012-10-16 04:00,16,138.78,138.78,138.74,138.75,79
VTZ12,2012-10-16 04:30,16,138.8,138.8,138.72,138.72,104
VTZ12,2012-10-16 06:00,16,138.77,138.77,138.77,138.77,50
VTZ12,2012-10-16 06:30,16,138.66,138.66,138.57,138.57,91
VTZ12,2012-10-16 07:00,16,138.55,138.57,138.54,138.57,210
VTZ12,2012-10-16 07:30,16,138.53,138.53,138.53,138.53,50
VTZ12,2012-10-16 08:00,16,138.46,138.46,138.46,138.46,50
VTZ12,2012-10-16 08:30,16,138.41,138.41,138.41,138.41,3
VTZ12,2012-10-16 09:00,16,138.41,138.52,138.41,138.48,102
VTZ12,2012-10-16 09:30,16,138.42,138.42,138.42,138.42,50
VTZ12,2012-10-17 01:00,17,138.01,138.01,138.01,138.01,5
VTZ12,2012-10-17 01:30,17,138.03,138.03,138.03,138.03,5
VTZ12,2012-10-17 02:00,17,138.1,138.1,138.1,138.1,25
VTZ12,2012-10-17 02:30,17,138.16,138.18,138.16,138.18,10
VTZ12,2012-10-17 03:30,17,138.02,138.08,138.02,138.08,42
VTZ12,2012-10-17 04:00,17,138.09,138.11,138.09,138.1,180
VTZ12,2012-10-17 04:30,17,138.04,138.04,137.94,137.94,65
VTZ12,2012-10-17 05:30,17,138.09,138.09,138.09,138.09,5
VTZ12,2012-10-17 06:30,17,138.05,138.05,138.05,138.05,1
VTZ12,2012-10-17 07:00,17,138.02,138.02,138.02,138.02,40
VTZ12,2012-10-17 07:30,17,137.94,137.94,137.89,137.9,100
VTZ12,2012-10-17 08:30,17,137.82,137.82,137.82,137.82,5
VTZ12,2012-10-18 01:00,18,137.59,137.61,137.57,137.57,13
VTZ12,2012-10-18 03:00,18,137.67,137.73,137.67,137.72,53
VTZ12,2012-10-18 03:30,18,137.58,137.61,137.58,137.61,6
VTZ12,2012-10-18 04:30,18,137.85,137.86,137.85,137.86,10
VTZ12,2012-10-18 05:30,18,137.8,137.8,137.8,137.8,90
VTZ12,2012-10-18 06:00,18,137.89,137.89,137.88,137.88,100
VTZ12,2012-10-18 06:30,18,137.87,137.94,137.87,137.94,6
VTZ12,2012-10-18 08:00,18,138.07,138.07,138.07,138.07,100
VTZ12,2012-10-18 08:30,18,138.04,138.11,138.03,138.06,104
VTZ12,2012-10-19 01:30,19,138,138,138,138,5
VTZ12,2012-10-19 02:00,19,137.91,137.93,137.9,137.93,12
VTZ12,2012-10-19 03:30,19,138,138,138,138,50
VTZ12,2012-10-19 04:30,19,138.1,138.1,138.1,138.1,100
VTZ12,2012-10-19 06:00,19,138.18,138.22,138.15,138.15,110
VTZ12,2012-10-19 06:30,19,138.13,138.13,138.13,138.13,50
VTZ12,2012-10-19 07:00,19,138.13,138.13,138.13,138.13,100
VTZ12,2012-10-19 09:30,19,138.1,138.1,138.1,138.1,3
VTZ12,2012-10-22 02:00,22,138.19,138.19,138.18,138.18,400
VTZ12,2012-10-22 02:30,22,138.19,138.19,138.19,138.19,100
VTZ12,2012-10-22 03:30,22,138.18,138.18,138.18,138.18,4
VTZ12,2012-10-22 04:00,22,137.97,137.97,137.97,137.97,15
VTZ12,2012-10-22 04:30,22,138,138,138,138,25
VTZ12,2012-10-22 05:00,22,137.97,137.97,137.87,137.89,16
VTZ12,2012-10-22 06:00,22,137.76,137.76,137.76,137.76,4
VTZ12,2012-10-22 07:30,22,137.76,137.76,137.76,137.76,75
VTZ12,2012-10-22 08:00,22,137.78,137.8,137.78,137.8,42
VTZ12,2012-10-22 10:00,22,137.75,137.76,137.75,137.75,150
VTZ12,2012-10-23 01:30,23,137.91,137.91,137.91,137.91,5
VTZ12,2012-10-23 02:00,23,137.92,138.08,137.92,138.08,25
VTZ12,2012-10-23 02:30,23,138.14,138.17,138.07,138.17,154
VTZ12,2012-10-23 03:00,23,138.07,138.11,138.07,138.11,200
VTZ12,2012-10-23 03:30,23,138.04,138.04,138.03,138.03,200
VTZ12,2012-10-23 04:00,23,138.01,138.01,137.98,137.98,7
VTZ12,2012-10-23 05:00,23,137.9,137.9,137.9,137.9,4
VTZ12,2012-10-23 06:00,23,138.1,138.1,138.1,138.1,20
VTZ12,2012-10-23 07:00,23,138.07,138.14,138.06,138.14,35
VTZ12,2012-10-23 07:30,23,138.19,138.24,138.18,138.18,16
VTZ12,2012-10-23 08:30,23,138.17,138.24,138.17,138.2,200
VTZ12,2012-10-23 09:00,23,138.2,138.2,138.2,138.2,100
VTZ12,2012-10-23 09:30,23,138.1,138.1,138.08,138.08,100
VTZ12,2012-10-24 01:30,24,138.11,138.11,138.11,138.11,14
VTZ12,2012-10-24 02:00,24,138.04,138.04,138.04,138.04,50
VTZ12,2012-10-24 02:30,24,138.1,138.1,138.1,138.1,50
VTZ12,2012-10-24 03:00,24,138.25,138.25,138.25,138.25,6
VTZ12,2012-10-24 03:30,24,138.31,138.31,138.29,138.29,6
VTZ12,2012-10-24 04:00,24,138.27,138.27,138.21,138.21,134
VTZ12,2012-10-24 04:30,24,138.2,138.2,138.2,138.2,93
VTZ12,2012-10-24 05:00,24,138.27,138.27,138.27,138.27,100
VTZ12,2012-10-24 07:00,24,138.23,138.24,138.21,138.24,208
VTZ12,2012-10-24 07:30,24,138.23,138.23,138.23,138.23,5
VTZ12,2012-10-24 08:00,24,138.23,138.23,138.16,138.16,105
VTZ12,2012-10-24 09:00,24,138.25,138.25,138.25,138.25,9
VTZ12,2012-10-24 10:00,24,138.24,138.24,138.24,138.24,5
VTZ12,2012-10-25 01:00,25,138.02,138.02,138.02,138.02,5
VTZ12,2012-10-25 02:00,25,138.14,138.14,138.14,138.14,5
VTZ12,2012-10-25 03:00,25,137.91,137.91,137.91,137.91,4
VTZ12,2012-10-25 03:30,25,137.89,137.89,137.89,137.89,5
VTZ12,2012-10-25 04:00,25,137.86,137.89,137.86,137.89,14
VTZ12,2012-10-25 05:00,25,137.9,137.9,137.9,137.9,100
VTZ12,2012-10-25 05:30,25,138,138,137.99,137.99,50
VTZ12,2012-10-25 08:00,25,137.91,137.91,137.91,137.91,100
VTZ12,2012-10-25 09:30,25,138.04,138.04,138.04,138.04,100
VTZ12,2012-10-25 10:00,25,138.12,138.18,138.12,138.18,20
VTZ12,2012-10-26 01:00,26,138.43,138.43,138.32,138.4,25
VTZ12,2012-10-26 02:30,26,138.34,138.46,138.34,138.46,108
VTZ12,2012-10-26 03:00,26,138.59,138.59,138.59,138.59,100
VTZ12,2012-10-26 04:00,26,138.53,138.53,138.53,138.53,5
VTZ12,2012-10-26 04:30,26,138.54,138.54,138.54,138.54,100
VTZ12,2012-10-26 05:30,26,138.69,138.69,138.68,138.68,100
VTZ12,2012-10-26 06:00,26,138.68,138.68,138.68,138.68,1
VTZ12,2012-10-26 06:30,26,138.61,138.64,138.61,138.64,174
VTZ12,2012-10-26 07:00,26,138.59,138.59,138.59,138.59,20
VTZ12,2012-10-26 07:30,26,138.43,138.43,138.43,138.43,4
VTZ12,2012-10-26 09:30,26,138.57,138.57,138.57,138.57,100
VTZ12,2012-10-29 02:00,29,138.73,138.78,138.69,138.69,15
VTZ12,2012-10-29 02:30,29,138.75,138.75,138.75,138.75,1
VTZ12,2012-10-29 03:00,29,138.77,138.89,138.77,138.86,105
VTZ12,2012-10-29 03:30,29,138.73,138.73,138.73,138.73,30
VTZ12,2012-10-29 04:30,29,138.81,138.81,138.78,138.81,38
VTZ12,2012-10-29 05:00,29,138.8,138.82,138.78,138.78,94
VTZ12,2012-10-29 05:30,29,138.87,138.87,138.87,138.87,6
VTZ12,2012-10-29 06:30,29,138.88,138.88,138.85,138.85,105
VTZ12,2012-10-29 07:30,29,138.83,138.83,138.83,138.83,5
VTZ12,2012-10-29 08:00,29,138.81,138.81,138.77,138.77,36
VTZ12,2012-10-29 09:30,29,138.87,138.87,138.87,138.87,6
VTZ12,2012-10-29 10:00,29,138.86,138.86,138.86,138.86,50
VTZ12,2012-10-29 10:30,29,138.9,138.9,138.88,138.88,75
VTZ12,2012-10-30 02:00,30,139.19,139.19,139,139,24
VTZ12,2012-10-30 02:30,30,138.98,138.98,138.87,138.87,11
VTZ12,2012-10-30 03:00,30,138.82,138.85,138.78,138.78,55
VTZ12,2012-10-30 03:30,30,138.75,138.89,138.75,138.89,157
VTZ12,2012-10-30 05:00,30,138.77,138.77,138.77,138.77,1
VTZ12,2012-10-30 05:30,30,138.84,138.84,138.84,138.84,100
VTZ12,2012-10-30 06:00,30,138.81,138.81,138.81,138.81,100
VTZ12,2012-10-30 06:30,30,138.93,138.93,138.9,138.9,17
VTZ12,2012-10-30 07:00,30,138.93,138.93,138.93,138.93,5
VTZ12,2012-10-30 08:30,30,138.79,138.79,138.79,138.79,5
VTZ12,2012-10-30 11:00,30,138.94,138.94,138.94,138.94,5
VTZ12,2012-10-31 03:00,31,138.78,138.78,138.78,138.78,6
VTZ12,2012-10-31 03:30,31,138.77,138.77,138.77,138.77,105
VTZ12,2012-10-31 04:00,31,138.72,138.78,138.72,138.78,200
VTZ12,2012-10-31 05:00,31,138.71,138.71,138.71,138.71,15
VTZ12,2012-10-31 05:30,31,138.71,138.71,138.71,138.71,4
VTZ12,2012-10-31 06:00,31,138.85,138.85,138.84,138.84,19
VTZ12,2012-10-31 07:00,31,138.88,138.89,138.88,138.89,5
VTZ12,2012-10-31 07:30,31,138.92,138.92,138.92,138.92,5
VTZ12,2012-10-31 08:30,31,138.93,138.93,138.86,138.86,106
VTZ12,2012-10-31 09:00,31,138.98,138.98,138.98,138.98,5
VTZ12,2012-10-31 09:30,31,138.92,138.92,138.92,138.92,100
VTZ12,2012-10-31 10:00,31,138.84,138.86,138.84,138.86,195
VTZ12,2012-10-31 11:00,31,138.96,138.96,138.96,138.96,1
VTZ12,2012-10-31 12:00,31,139.01,139.01,139.01,139.01,10
VTZ12,2012-11-01 03:30,1,138.93,138.93,138.93,138.93,8
VTZ12,2012-11-01 04:30,1,138.89,138.91,138.89,138.91,250
VTZ12,2012-11-01 05:30,1,138.83,138.83,138.83,138.83,100
VTZ12,2012-11-01 09:30,1,139.01,139.02,139.01,139.02,83
VTZ12,2012-11-01 10:00,1,138.95,138.95,138.94,138.94,250
VTZ12,2012-11-01 10:30,1,139,139,139,139,25
VTZ12,2012-11-01 11:30,1,139.02,139.02,139.02,139.02,25
VTZ12,2012-11-02 04:00,2,139.22,139.22,139.2,139.2,16
VTZ12,2012-11-02 05:00,2,139.08,139.08,139.07,139.07,9
VTZ12,2012-11-02 05:30,2,139.1,139.1,139.09,139.09,165
VTZ12,2012-11-02 06:00,2,139.12,139.12,139.12,139.12,3
VTZ12,2012-11-02 07:00,2,138.99,138.99,138.99,138.99,5
VTZ12,2012-11-02 07:30,2,138.82,138.91,138.82,138.91,105
VTZ12,2012-11-02 10:30,2,139.1,139.1,139.1,139.1,4
VTZ12,2012-11-05 01:00,5,139.33,139.33,139.28,139.29,21
VTZ12,2012-11-05 02:00,5,139.4,139.4,139.4,139.4,2
VTZ12,2012-11-05 02:30,5,139.41,139.41,139.18,139.18,53
VTZ12,2012-11-05 03:00,5,139.36,139.36,139.36,139.36,100
VTZ12,2012-11-05 03:30,5,139.32,139.32,139.32,139.32,25
VTZ12,2012-11-05 04:00,5,139.22,139.22,139.2,139.2,200
VTZ12,2012-11-05 06:30,5,139.31,139.31,139.24,139.24,95
VTZ12,2012-11-05 07:00,5,139.28,139.28,139.28,139.28,6
VTZ12,2012-11-05 07:30,5,139.27,139.27,139.27,139.27,86
VTZ12,2012-11-05 09:30,5,139.37,139.37,139.37,139.37,4
VTZ12,2012-11-06 01:00,6,139.33,139.33,139.33,139.33,5
VTZ12,2012-11-06 03:00,6,139.31,139.31,139.31,139.31,62
VTZ12,2012-11-06 07:00,6,139.32,139.32,139.32,139.32,5
VTZ12,2012-11-06 07:30,6,139.28,139.28,139.28,139.28,40
VTZ12,2012-11-06 09:00,6,139.31,139.31,139.31,139.31,5
VTZ12,2012-11-07 01:00,7,139.23,139.23,139.19,139.19,10
VTZ12,2012-11-07 01:30,7,139.24,139.24,139.24,139.24,5
VTZ12,2012-11-07 02:00,7,139.35,139.36,139.35,139.36,100
VTZ12,2012-11-07 02:30,7,139.34,139.37,139.34,139.37,10
VTZ12,2012-11-07 03:00,7,139.31,139.41,139.31,139.41,12
VTZ12,2012-11-07 04:30,7,139.43,139.46,139.43,139.46,11
VTZ12,2012-11-07 05:00,7,139.53,139.59,139.53,139.59,72
VTZ12,2012-11-07 06:00,7,139.55,139.86,139.55,139.86,100
VTZ12,2012-11-07 06:30,7,139.8,139.9,139.8,139.87,700
VTZ12,2012-11-07 07:00,7,139.9,139.99,139.9,139.97,215
VTZ12,2012-11-07 08:30,7,139.97,139.97,139.97,139.97,50
VTZ12,2012-11-07 09:00,7,139.94,139.94,139.94,139.94,1
VTZ12,2012-11-07 09:30,7,139.95,139.95,139.95,139.95,50
VTZ12,2012-11-07 10:30,7,139.92,139.95,139.9,139.9,36
VTZ12,2012-11-08 01:30,8,139.9,139.9,139.86,139.86,21
VTZ12,2012-11-08 02:00,8,139.9,139.98,139.9,139.92,129
VTZ12,2012-11-08 02:30,8,139.86,139.86,139.86,139.86,5
VTZ12,2012-11-08 03:30,8,140,140,139.87,139.88,224
VTZ12,2012-11-08 04:30,8,139.79,139.84,139.79,139.84,200
VTZ12,2012-11-08 05:00,8,139.8,139.8,139.79,139.79,41
VTZ12,2012-11-08 05:30,8,139.82,139.82,139.82,139.82,100
VTZ12,2012-11-08 06:00,8,139.71,139.71,139.71,139.71,5
VTZ12,2012-11-08 07:30,8,139.72,139.72,139.7,139.7,75
VTZ12,2012-11-08 08:00,8,139.75,139.75,139.75,139.75,6
VTZ12,2012-11-08 09:30,8,139.87,139.87,139.87,139.87,6
VTZ12,2012-11-09 01:00,9,140,140,140,140,5
VTZ12,2012-11-09 02:00,9,140,140,140,140,10
VTZ12,2012-11-09 03:00,9,140.11,140.11,140.11,140.11,100
VTZ12,2012-11-09 03:30,9,140.17,140.17,140.17,140.17,250
VTZ12,2012-11-09 04:30,9,140.25,140.25,140.25,140.25,5
VTZ12,2012-11-09 05:00,9,140.29,140.29,140.29,140.29,100
VTZ12,2012-11-09 06:00,9,140.25,140.25,140.25,140.25,100
VTZ12,2012-11-09 07:00,9,140.33,140.33,140.33,140.33,250
VTZ12,2012-11-09 07:30,9,140.33,140.34,140.27,140.27,340
VTZ12,2012-11-09 08:00,9,140.31,140.31,140.28,140.28,31
VTZ12,2012-11-12 01:00,12,140.17,140.17,140.15,140.15,10
VTZ12,2012-11-12 01:30,12,140.17,140.17,140.17,140.17,5
VTZ12,2012-11-12 03:30,12,140.26,140.26,140.21,140.21,14
VTZ12,2012-11-12 04:00,12,140.23,140.3,140.23,140.3,190
VTZ12,2012-11-12 05:30,12,140.21,140.21,140.21,140.21,5
VTZ12,2012-11-12 06:00,12,140.21,140.21,140.21,140.21,20
VTZ12,2012-11-12 07:00,12,140.27,140.28,140.27,140.28,90
VTZ12,2012-11-12 07:30,12,140.24,140.24,140.24,140.24,48
VTZ12,2012-11-12 08:00,12,140.25,140.25,140.25,140.25,83
VTZ12,2012-11-12 09:30,12,140.2,140.2,140.2,140.2,100
VTZ12,2012-11-12 10:00,12,140.27,140.27,140.27,140.27,60
VTZ12,2012-11-13 02:00,13,140.4,140.55,140.4,140.52,147
VTZ12,2012-11-13 02:30,13,140.5,140.5,140.5,140.5,7
VTZ12,2012-11-13 03:00,13,140.43,140.43,140.43,140.43,5
VTZ12,2012-11-13 03:30,13,140.44,140.49,140.44,140.44,115
VTZ12,2012-11-13 04:00,13,140.48,140.48,140.46,140.46,18
VTZ12,2012-11-13 05:00,13,140.47,140.47,140.47,140.47,5
VTZ12,2012-11-13 05:30,13,140.27,140.27,140.26,140.26,10
VTZ12,2012-11-13 06:30,13,140.34,140.34,140.34,140.34,25
VTZ12,2012-11-13 07:00,13,140.39,140.39,140.39,140.39,50
VTZ12,2012-11-13 08:00,13,140.45,140.46,140.45,140.46,20
VTZ12,2012-11-13 08:30,13,140.38,140.45,140.38,140.45,5
VTZ12,2012-11-13 09:30,13,140.35,140.35,140.35,140.35,50
VTZ12,2012-11-14 02:00,14,140.41,140.43,140.41,140.43,13
VTZ12,2012-11-14 02:30,14,140.39,140.39,140.35,140.35,205
VTZ12,2012-11-14 03:00,14,140.36,140.4,140.36,140.4,100
VTZ12,2012-11-14 03:30,14,140.33,140.33,140.33,140.33,5
VTZ12,2012-11-14 04:00,14,140.38,140.4,140.38,140.4,25
VTZ12,2012-11-14 04:30,14,140.35,140.43,140.35,140.43,105
VTZ12,2012-11-14 05:30,14,140.37,140.37,140.37,140.37,5
VTZ12,2012-11-14 06:00,14,140.35,140.4,140.35,140.4,23
VTZ12,2012-11-14 06:30,14,140.41,140.41,140.41,140.41,5
VTZ12,2012-11-14 07:00,14,140.41,140.41,140.41,140.41,46
VTZ12,2012-11-14 08:30,14,140.33,140.33,140.33,140.33,5
VTZ12,2012-11-15 01:00,15,140.57,140.59,140.57,140.59,15
VTZ12,2012-11-15 04:00,15,140.54,140.54,140.54,140.54,80
VTZ12,2012-11-15 05:00,15,140.4,140.4,140.4,140.4,10
VTZ12,2012-11-15 05:30,15,140.43,140.43,140.43,140.43,5
VTZ12,2012-11-15 06:30,15,140.39,140.39,140.39,140.39,5
VTZ12,2012-11-15 07:30,15,140.39,140.39,140.3,140.3,55
VTZ12,2012-11-15 08:00,15,140.32,140.32,140.32,140.32,5
VTZ12,2012-11-15 08:30,15,140.39,140.4,140.39,140.4,110
VTZ12,2012-11-15 10:00,15,140.45,140.45,140.45,140.45,20
VTZ12,2012-11-16 01:00,16,140.44,140.44,140.44,140.44,6
VTZ12,2012-11-16 03:00,16,140.42,140.44,140.42,140.44,14
VTZ12,2012-11-16 04:00,16,140.37,140.37,140.27,140.27,20
VTZ12,2012-11-16 04:30,16,140.35,140.35,140.35,140.35,50
VTZ12,2012-11-16 06:00,16,140.36,140.36,140.36,140.36,4
VTZ12,2012-11-16 07:30,16,140.34,140.34,140.34,140.34,48
VTZ12,2012-11-16 08:30,16,140.29,140.29,140.29,140.29,2
VTZ12,2012-11-16 09:30,16,140.45,140.45,140.45,140.45,6
VTZ12,2012-11-16 10:00,16,140.43,140.43,140.43,140.43,2
VTZ12,2012-11-19 01:00,19,140.42,140.42,140.34,140.37,35
VTZ12,2012-11-19 01:30,19,140.37,140.37,140.29,140.29,27
VTZ12,2012-11-19 02:30,19,140.37,140.37,140.3,140.3,74
VTZ12,2012-11-19 03:00,19,140.35,140.35,140.35,140.35,10
VTZ12,2012-11-19 03:30,19,140.33,140.33,140.33,140.33,4
VTZ12,2012-11-19 04:00,19,140.27,140.27,140.27,140.27,10
VTZ12,2012-11-19 05:30,19,140.24,140.26,140.24,140.26,104
VTZ12,2012-11-19 08:00,19,140.27,140.27,140.27,140.27,10
VTZ12,2012-11-19 08:30,19,140.24,140.24,140.2,140.2,161
VTZ12,2012-11-19 09:30,19,140.2,140.23,140.19,140.23,55
VTZ12,2012-11-20 01:00,20,140.39,140.4,140.36,140.4,68
VTZ12,2012-11-20 02:00,20,140.2,140.2,140.19,140.19,100
VTZ12,2012-11-20 03:00,20,140.2,140.2,140.2,140.2,10
VTZ12,2012-11-20 04:30,20,140.07,140.07,140.05,140.07,60
VTZ12,2012-11-20 05:30,20,140,140,140,140,60
VTZ12,2012-11-20 06:30,20,140.01,140.01,140.01,140.01,100
VTZ12,2012-11-20 07:00,20,139.96,139.96,139.96,139.96,5
VTZ12,2012-11-20 07:30,20,140.02,140.04,139.93,139.93,90
VTZ12,2012-11-20 08:00,20,139.97,139.97,139.97,139.97,10
VTZ12,2012-11-21 01:00,21,139.92,139.92,139.92,139.92,5
VTZ12,2012-11-21 02:00,21,139.81,139.86,139.81,139.86,44
VTZ12,2012-11-21 05:00,21,139.83,139.84,139.74,139.74,180
VTZ12,2012-11-21 06:30,21,139.8,139.8,139.74,139.74,14
VTZ12,2012-11-21 07:00,21,139.62,139.62,139.62,139.62,2
VTZ12,2012-11-21 07:30,21,139.6,139.6,139.57,139.58,34
VTZ12,2012-11-21 08:00,21,139.58,139.58,139.58,139.58,4
VTZ12,2012-11-21 08:30,21,139.59,139.59,139.59,139.59,1
VTZ12,2012-11-21 10:00,21,139.53,139.53,139.52,139.52,20
VTZ12,2012-11-22 02:30,22,139.51,139.51,139.51,139.51,2
VTZ12,2012-11-22 03:00,22,139.48,139.48,139.48,139.48,100
VTZ12,2012-11-22 03:30,22,139.53,139.53,139.53,139.53,3
VTZ12,2012-11-22 04:00,22,139.56,139.59,139.56,139.59,102
VTZ12,2012-11-22 04:30,22,139.61,139.61,139.61,139.61,100
VTZ12,2012-11-22 06:00,22,139.56,139.56,139.56,139.56,4
VTZ12,2012-11-22 08:00,22,139.57,139.57,139.57,139.57,10
VTZ12,2012-11-22 08:30,22,139.63,139.63,139.6,139.6,21
VTZ12,2012-11-22 09:30,22,139.58,139.58,139.58,139.58,100
VTZ12,2012-11-23 02:30,23,139.71,139.71,139.71,139.71,6
VTZ12,2012-11-23 03:00,23,139.64,139.64,139.63,139.63,7
VTZ12,2012-11-23 03:30,23,139.71,139.71,139.71,139.71,1
VTZ12,2012-11-23 04:30,23,139.68,139.68,139.68,139.68,81
VTZ12,2012-11-23 05:00,23,139.66,139.66,139.66,139.66,5
VTZ12,2012-11-23 06:30,23,139.63,139.63,139.63,139.63,50
VTZ12,2012-11-23 07:00,23,139.57,139.57,139.57,139.57,5
VTZ12,2012-11-23 07:30,23,139.6,139.6,139.6,139.6,2
VTZ12,2012-11-23 08:00,23,139.58,139.58,139.58,139.58,10
VTZ12,2012-11-23 09:00,23,139.5,139.5,139.47,139.5,68
VTZ12,2012-11-23 10:00,23,139.52,139.52,139.52,139.52,50
VTZ12,2012-11-26 01:30,26,139.65,139.65,139.65,139.65,5
VTZ12,2012-11-26 02:00,26,139.66,139.66,139.66,139.66,6
VTZ12,2012-11-26 02:30,26,139.66,139.66,139.66,139.66,5
VTZ12,2012-11-26 07:00,26,139.65,139.65,139.65,139.65,9
VTZ12,2012-11-27 02:00,27,139.5,139.51,139.5,139.51,10
VTZ12,2012-11-27 03:00,27,139.65,139.65,139.65,139.65,100
VTZ12,2012-11-27 03:30,27,139.72,139.73,139.72,139.73,200
VTZ12,2012-11-27 04:00,27,139.74,139.74,139.74,139.74,100
VTZ12,2012-11-27 04:30,27,139.78,139.8,139.78,139.8,60
VTZ12,2012-11-27 05:00,27,139.72,139.72,139.72,139.72,50
VTZ12,2012-11-27 05:30,27,139.72,139.72,139.72,139.72,50
VTZ12,2012-11-27 06:00,27,139.69,139.69,139.69,139.69,5
VTZ12,2012-11-27 07:00,27,139.68,139.68,139.67,139.67,55
VTZ12,2012-11-27 07:30,27,139.66,139.66,139.63,139.63,33
VTZ12,2012-11-27 08:00,27,139.65,139.65,139.65,139.65,25
VTZ12,2012-11-27 09:00,27,139.8,139.8,139.8,139.8,7
VTZ12,2012-11-27 10:00,27,139.72,139.72,139.72,139.72,5
VTZ12,2012-11-28 01:30,28,139.84,139.84,139.84,139.84,5
VTZ12,2012-11-28 02:00,28,139.85,139.85,139.76,139.79,16
VTZ12,2012-11-28 02:30,28,139.95,139.95,139.95,139.95,5
VTZ12,2012-11-28 04:00,28,140.03,140.1,140.03,140.1,113
VTZ12,2012-11-28 04:30,28,140.13,140.13,140.13,140.13,10
VTZ12,2012-11-28 05:00,28,140.15,140.15,140.15,140.15,28
VTZ12,2012-11-28 06:30,28,140.3,140.3,140.3,140.3,5
VTZ12,2012-11-28 07:00,28,140.38,140.38,140.37,140.37,205
VTZ12,2012-11-28 07:30,28,140.32,140.35,140.32,140.34,90
VTZ12,2012-11-28 08:00,28,140.4,140.4,140.4,140.4,7
VTZ12,2012-11-28 08:30,28,140.44,140.45,140.42,140.42,40
VTZ12,2012-11-28 09:00,28,140.43,140.48,140.43,140.48,6
VTZ12,2012-11-28 10:00,28,140.41,140.41,140.35,140.35,180
VTZ12,2012-11-29 01:30,29,140.32,140.32,140.32,140.32,5
VTZ12,2012-11-29 02:00,29,140.29,140.29,140.24,140.24,14
VTZ12,2012-11-29 02:30,29,140.2,140.21,140.17,140.21,15
VTZ12,2012-11-29 03:30,29,140.22,140.22,140.22,140.22,100
VTZ12,2012-11-29 04:00,29,140.29,140.29,140.23,140.23,110
VTZ12,2012-11-29 04:30,29,140.16,140.16,140.16,140.16,5
VTZ12,2012-11-29 06:00,29,140.16,140.16,140.16,140.16,5
VTZ12,2012-11-29 08:30,29,140.22,140.22,140.22,140.22,38
VTZ12,2012-11-29 09:00,29,140.26,140.31,140.26,140.31,67
VTZ12,2012-11-30 03:30,30,140.36,140.36,140.33,140.33,185
VTZ12,2012-11-30 04:30,30,140.36,140.4,140.36,140.4,10
VTZ12,2012-11-30 05:00,30,140.35,140.36,140.35,140.36,7
VTZ12,2012-11-30 05:30,30,140.35,140.35,140.35,140.35,5
VTZ12,2012-11-30 08:00,30,140.51,140.52,140.51,140.52,40
VTZ12,2012-11-30 08:30,30,140.46,140.46,140.46,140.46,13
VTZ12,2012-11-30 09:00,30,140.41,140.48,140.41,140.48,240
VTZ12,2012-11-30 09:30,30,140.45,140.45,140.45,140.45,2
VTZ12,2012-11-30 10:00,30,140.38,140.38,140.33,140.36,37
VTZ12,2012-12-03 01:00,3,140.39,140.39,140.36,140.36,10
VTZ12,2012-12-03 02:00,3,140.48,140.48,140.48,140.48,5
VTZ12,2012-12-03 03:30,3,140.43,140.47,140.43,140.46,39
VTZ12,2012-12-03 04:00,3,140.46,140.46,140.46,140.46,4
VTZ12,2012-12-03 04:30,3,140.49,140.49,140.42,140.42,12
VTZ12,2012-12-03 05:00,3,140.42,140.42,140.41,140.41,14
VTZ12,2012-12-03 05:30,3,140.35,140.35,140.21,140.21,112
VTZ12,2012-12-03 06:00,3,140.17,140.17,140.09,140.09,65
VTZ12,2012-12-03 06:30,3,140.16,140.16,139.92,139.92,126
VTZ12,2012-12-03 07:00,3,139.92,139.92,139.92,139.92,6
VTZ12,2012-12-03 08:00,3,140.07,140.07,140.01,140.01,200
VTZ12,2012-12-03 08:30,3,140.02,140.1,140.02,140.1,10
VTZ12,2012-12-03 09:00,3,140.15,140.15,140.13,140.13,15
VTZ12,2012-12-04 02:00,4,140.24,140.24,140.24,140.24,4
VTZ12,2012-12-04 02:30,4,140.15,140.15,140.08,140.08,96
VTZ12,2012-12-04 03:00,4,140.09,140.09,140.03,140.03,8
VTZ12,2012-12-04 03:30,4,140.05,140.05,140.05,140.05,8
VTZ12,2012-12-04 04:00,4,140.1,140.1,140.1,140.1,5
VTZ12,2012-12-04 05:00,4,140.14,140.14,140.14,140.14,55
VTZ12,2012-12-04 05:30,4,140.16,140.19,140.16,140.19,10
VTZ12,2012-12-04 06:00,4,140.25,140.25,140.25,140.25,8
VTZ12,2012-12-04 07:30,4,140.29,140.29,140.29,140.29,4
VTZ12,2012-12-04 08:30,4,140.36,140.37,140.36,140.37,185
VTZ12,2012-12-04 09:00,4,140.3,140.3,140.3,140.3,99
VTZ12,2012-12-05 01:30,5,140.31,140.31,140.31,140.31,5
VTZ12,2012-12-05 02:00,5,140.35,140.35,140.29,140.29,38
VTZ12,2012-12-05 02:30,5,140.35,140.35,140.35,140.35,30
VTZ12,2012-12-05 03:00,5,140.39,140.39,140.39,140.39,100
VTZ12,2012-12-05 03:30,5,140.4,140.46,140.4,140.46,105
VTZ12,2012-12-05 04:00,5,140.53,140.62,140.53,140.62,255
VTZ12,2012-12-05 04:30,5,140.6,140.6,140.58,140.58,93
VTZ12,2012-12-05 05:00,5,140.67,140.67,140.67,140.67,3
VTZ12,2012-12-05 06:00,5,140.68,140.68,140.61,140.61,103
VTZ12,2012-12-05 07:00,5,140.7,140.7,140.7,140.7,6
VTZ12,2012-12-05 07:30,5,140.71,140.75,140.71,140.75,17
VTZ12,2012-12-05 08:00,5,140.77,140.77,140.77,140.77,100
VTZ12,2012-12-05 08:30,5,140.77,140.8,140.76,140.8,15
VTZ12,2012-12-05 09:00,5,140.82,140.82,140.82,140.82,5
VTZ12,2012-12-05 09:30,5,140.82,140.9,140.82,140.88,105
VTZ12,2012-12-05 10:00,5,140.91,140.91,140.91,140.91,3
VTZ12,2012-12-06 02:30,6,140.72,140.72,140.71,140.71,110
VTZ12,2012-12-06 03:00,6,140.8,140.8,140.78,140.78,201
VTZ12,2012-12-06 05:00,6,140.85,140.85,140.85,140.85,27
VTZ12,2012-12-06 07:30,6,141.18,141.18,141.18,141.18,50
VTZ12,2012-12-06 08:00,6,141.21,141.21,141.14,141.14,23
VTZ12,2012-12-06 08:30,6,141.12,141.22,141.12,141.22,57
VTZ12,2012-12-06 09:00,6,141.28,141.28,141.28,141.28,25
VTZ12,2012-12-06 10:00,6,141.41,141.45,141.41,141.45,90
VTZ12,2012-12-07 01:30,7,141.45,141.48,141.44,141.48,15
VTZ12,2012-12-07 02:00,7,141.5,141.66,141.5,141.64,21
VTZ12,2012-12-07 02:30,7,141.61,141.61,141.59,141.6,110
VTZ12,2012-12-07 03:00,7,141.6,141.66,141.6,141.66,15
VTZ12,2012-12-07 04:30,7,141.57,141.57,141.57,141.57,7
VTZ12,2012-12-07 05:00,7,141.55,141.55,141.54,141.54,10
VTZ12,2012-12-07 06:00,7,141.59,141.59,141.59,141.59,5
VTZ12,2012-12-07 06:30,7,141.7,141.7,141.7,141.7,5
VTZ12,2012-12-07 07:00,7,141.77,141.78,141.77,141.78,47
VTZ12,2012-12-07 07:30,7,141.62,141.63,141.55,141.55,13
VTZ12,2012-12-07 08:00,7,141.66,141.81,141.64,141.65,36
VTZ12,2012-12-07 08:30,7,141.67,141.67,141.67,141.67,9
VTZ12,2012-12-07 09:00,7,141.67,141.71,141.67,141.71,57
VTZ12,2012-12-07 09:30,7,141.59,141.59,141.59,141.59,4
VTZ12,2012-12-10 01:00,10,141.63,141.69,141.62,141.69,15
VTZ12,2012-12-10 01:30,10,141.85,141.97,141.81,141.81,20
VTZ12,2012-12-10 02:00,10,141.79,141.8,141.75,141.8,17
VTZ12,2012-12-10 03:00,10,141.76,141.88,141.76,141.8,145
VTZ12,2012-12-10 03:30,10,141.79,141.86,141.78,141.86,140
VTZ12,2012-12-10 04:30,10,141.86,141.88,141.8,141.8,204
VTZ12,2012-12-10 06:30,10,141.78,141.78,141.78,141.78,50
VTZ12,2012-12-10 07:00,10,141.76,141.76,141.7,141.7,14
VTZ12,2012-12-10 07:30,10,141.58,141.58,141.53,141.56,32
VTZ12,2012-12-10 08:00,10,141.6,141.6,141.6,141.6,3
VTZ12,2012-12-10 08:30,10,141.6,141.61,141.59,141.59,112
VTZ12,2012-12-10 09:00,10,141.63,141.65,141.63,141.65,10
VTZ12,2012-12-11 02:00,11,141.69,141.69,141.69,141.69,5
VTZ12,2012-12-11 02:30,11,141.64,141.67,141.61,141.67,22
VTZ12,2012-12-11 03:30,11,141.55,141.55,141.54,141.54,95
VTZ12,2012-12-11 04:00,11,141.52,141.52,141.35,141.35,205
VTZ12,2012-12-11 04:30,11,141.37,141.37,141.37,141.37,4
VTZ12,2012-12-11 05:00,11,141.41,141.41,141.41,141.41,4
VTZ12,2012-12-11 05:30,11,141.47,141.51,141.43,141.44,325
VTZ12,2012-12-11 06:00,11,141.44,141.44,141.43,141.43,105
VTZ12,2012-12-11 06:30,11,141.53,141.56,141.53,141.56,10
VTZ12,2012-12-11 07:00,11,141.63,141.63,141.5,141.5,194
VTZ12,2012-12-11 08:00,11,141.57,141.57,141.57,141.57,6
VTZ12,2012-12-11 08:30,11,141.5,141.5,141.43,141.43,8
VTZ12,2012-12-12 01:30,12,141.43,141.43,141.43,141.43,14
VTZ12,2012-12-12 02:00,12,141.35,141.35,141.31,141.35,10
VTZ12,2012-12-12 02:30,12,141.35,141.35,141.29,141.29,45
VTZ12,2012-12-12 03:00,12,141.24,141.24,141.23,141.23,24
VTZ12,2012-12-12 03:30,12,141.18,141.24,141.16,141.24,139
VTZ12,2012-12-12 05:00,12,141.19,141.19,141.18,141.18,250
VTZ12,2012-12-12 05:30,12,141.23,141.23,141.23,141.23,12
VTZ12,2012-12-12 07:00,12,141.26,141.26,141.26,141.26,5
VTZ12,2012-12-12 07:30,12,141.33,141.33,141.33,141.33,25
VTZ12,2012-12-12 08:00,12,141.35,141.35,141.35,141.35,100
VTZ12,2012-12-12 08:30,12,141.35,141.35,141.35,141.35,16
VTZ12,2012-12-12 09:00,12,141.29,141.29,141.29,141.29,5
VTZ12,2012-12-12 09:30,12,141.35,141.35,141.35,141.35,13
VTZ12,2012-12-13 02:00,13,141.25,141.25,141.25,141.25,100
VTZ12,2012-12-13 02:30,13,141.35,141.41,141.35,141.37,291
VTZ12,2012-12-13 03:00,13,141.32,141.32,141.32,141.32,6
VTZ12,2012-12-13 04:30,13,141.45,141.51,141.45,141.51,128
VTZ12,2012-12-13 05:00,13,141.44,141.45,141.44,141.45,16
VTZ12,2012-12-13 05:30,13,141.45,141.45,141.43,141.44,110
VTZ12,2012-12-13 06:00,13,141.46,141.46,141.42,141.42,20
VTZ12,2012-12-13 07:00,13,141.38,141.38,141.38,141.38,11
VTZ12,2012-12-13 08:30,13,141.3,141.3,141.25,141.25,50
VTZ12,2012-12-13 09:30,13,141.09,141.09,141.02,141.09,224
VTZ12,2012-12-14 01:00,14,141.04,141.04,141.04,141.04,10
VTZ12,2012-12-14 04:00,14,141.2,141.2,141.2,141.2,25
VTZ12,2012-12-14 04:30,14,141.22,141.24,141.22,141.24,99
VTZ12,2012-12-14 05:30,14,141.19,141.19,141.19,141.19,38
VTZ12,2012-12-14 06:30,14,141.21,141.22,141.21,141.22,52
VTZ12,2012-12-14 07:30,14,141.23,141.25,141.23,141.25,141
VTZ12,2012-12-14 08:00,14,141.18,141.18,141.18,141.18,140
VTZ12,2012-12-17 01:30,17,140.91,140.91,140.91,140.91,10
VTZ12,2012-12-17 02:00,17,141.06,141.06,141.06,141.06,10
VTZ12,2012-12-17 03:00,17,141.06,141.06,141.06,141.06,3
VTZ12,2012-12-17 03:30,17,141.05,141.05,141.05,141.05,37