VTZ14,2014-09-10 01:00,10,145.92,145.92,145.92,145.92,7
VTZ14,2014-09-10 04:00,10,144.95,144.95,144.95,144.95,10
VTZ14,2014-09-10 04:30,10,145.06,145.06,144.86,144.86,110
VTZ14,2014-09-10 05:00,10,144.93,144.94,144.86,144.86,206
VTZ14,2014-09-10 05:30,10,144.84,144.84,144.84,144.84,50
VTZ14,2014-09-10 06:30,10,144.97,144.97,144.94,144.96,18
VTZ14,2014-09-10 07:00,10,144.91,144.91,144.91,144.91,6
VTZ14,2014-09-10 09:00,10,145.03,145.03,145.03,145.03,104
VTZ14,2014-09-10 09:30,10,145.03,145.03,145.03,145.03,8
VTZ14,2014-09-11 01:00,11,145.1,145.1,145.1,145.1,19
VTZ14,2014-09-11 02:00,11,145.26,145.26,145.24,145.24,356
VTZ14,2014-09-11 02:30,11,145.26,145.34,145.26,145.34,128
VTZ14,2014-09-11 03:30,11,145.41,145.41,145.4,145.4,159
VTZ14,2014-09-11 04:00,11,145.44,145.44,145.44,145.44,82
VTZ14,2014-09-11 04:30,11,145.33,145.33,145.29,145.29,11
VTZ14,2014-09-11 05:00,11,145.3,145.3,145.14,145.14,90
VTZ14,2014-09-11 06:30,11,145.15,145.25,145.14,145.25,416
VTZ14,2014-09-11 07:00,11,145.25,145.25,145.25,145.25,33
VTZ14,2014-09-11 07:30,11,145.32,145.32,145.32,145.32,20
VTZ14,2014-09-11 08:30,11,145.32,145.32,145.3,145.3,107
VTZ14,2014-09-11 09:00,11,145.21,145.21,145.19,145.19,14
VTZ14,2014-09-11 10:00,11,145.2,145.2,145.2,145.2,56
VTZ14,2014-09-12 01:00,12,145.21,145.21,145.21,145.21,18
VTZ14,2014-09-12 01:30,12,145.02,145.02,145.02,145.02,2
VTZ14,2014-09-12 02:00,12,144.9,144.9,144.9,144.9,2
VTZ14,2014-09-12 03:00,12,145.03,145.03,145.03,145.03,34
VTZ14,2014-09-12 03:30,12,145.02,145.02,144.96,144.96,50
VTZ14,2014-09-12 04:30,12,145.03,145.04,145.03,145.04,68
VTZ14,2014-09-12 06:00,12,144.97,144.97,144.96,144.96,76
VTZ14,2014-09-12 06:30,12,144.98,144.99,144.96,144.96,444
VTZ14,2014-09-12 07:00,12,144.93,144.93,144.88,144.88,20
VTZ14,2014-09-12 09:00,12,144.83,144.83,144.83,144.83,3
VTZ14,2014-09-12 09:30,12,144.72,144.72,144.72,144.72,1
VTZ14,2014-09-15 01:30,15,144.76,144.76,144.76,144.76,19
VTZ14,2014-09-15 02:00,15,144.77,144.77,144.77,144.77,9
VTZ14,2014-09-15 02:30,15,144.67,144.68,144.67,144.68,91
VTZ14,2014-09-15 03:00,15,144.68,144.69,144.68,144.68,56
VTZ14,2014-09-15 03:30,15,144.69,144.75,144.69,144.75,142
VTZ14,2014-09-15 04:30,15,144.85,144.96,144.85,144.96,200
VTZ14,2014-09-15 07:30,15,144.95,145.01,144.95,145.01,131
VTZ14,2014-09-15 08:00,15,145.01,145.05,145.01,145.05,250
VTZ14,2014-09-15 08:30,15,145.05,145.05,145.05,145.05,200
VTZ14,2014-09-15 15:30,15,145.05,145.05,145.05,145.05,200
VTZ14,2014-09-16 01:00,16,145.2,145.2,145.2,145.2,16
VTZ14,2014-09-16 07:00,16,145.33,145.33,145.33,145.33,22
VTZ14,2014-09-16 09:00,16,145,145,145,145,2
VTZ14,2014-09-17 01:00,17,144.93,144.93,144.93,144.93,1
VTZ14,2014-09-17 02:00,17,144.93,144.93,144.93,144.93,6
VTZ14,2014-09-17 03:00,17,144.88,144.88,144.88,144.88,8
VTZ14,2014-09-17 03:30,17,144.9,144.9,144.9,144.9,55
VTZ14,2014-09-17 06:00,17,144.94,144.94,144.94,144.94,50
VTZ14,2014-09-18 01:00,18,144.9,144.9,144.9,144.9,2
VTZ14,2014-09-18 02:30,18,144.89,144.89,144.89,144.89,13
VTZ14,2014-09-18 03:00,18,144.92,144.92,144.92,144.92,4
VTZ14,2014-09-18 06:00,18,144.67,144.74,144.67,144.74,21
VTZ14,2014-09-18 06:30,18,144.65,144.65,144.65,144.65,80
VTZ14,2014-09-19 01:00,19,144.33,144.33,144.33,144.33,25
VTZ14,2014-09-19 01:30,19,144.33,144.33,144.28,144.28,22
VTZ14,2014-09-19 02:00,19,144.28,144.42,144.28,144.42,184
VTZ14,2014-09-19 02:30,19,144.43,144.43,144.43,144.43,4
VTZ14,2014-09-19 04:00,19,144.36,144.36,144.36,144.36,4
VTZ14,2014-09-19 04:30,19,144.39,144.45,144.39,144.45,17
VTZ14,2014-09-19 07:30,19,144.94,144.94,144.89,144.89,5
VTZ14,2014-09-22 01:00,22,145.22,145.22,145.22,145.22,10
VTZ14,2014-09-22 02:00,22,145.26,145.26,145.25,145.25,21
VTZ14,2014-09-22 04:00,22,145.21,145.21,145.21,145.21,3
VTZ14,2014-09-22 07:00,22,145.25,145.25,145.25,145.25,97
VTZ14,2014-09-22 07:30,22,145.29,145.29,145.29,145.29,2
VTZ14,2014-09-22 09:30,22,145.34,145.34,145.34,145.34,17
VTZ14,2014-09-23 01:00,23,145.34,145.34,145.34,145.34,5
VTZ14,2014-09-23 03:00,23,145.77,145.77,145.77,145.77,1
VTZ14,2014-09-23 03:30,23,145.76,145.76,145.76,145.76,7
VTZ14,2014-09-23 04:00,23,145.71,145.71,145.71,145.71,1
VTZ14,2014-09-23 07:30,23,145.68,145.68,145.68,145.68,1
VTZ14,2014-09-23 08:30,23,145.5,145.5,145.45,145.45,11
VTZ14,2014-09-23 09:00,23,145.46,145.46,145.46,145.46,50
VTZ14,2014-09-23 09:30,23,145.48,145.48,145.48,145.48,39
VTZ14,2014-09-24 02:30,24,145.65,145.65,145.65,145.65,100
VTZ14,2014-09-24 03:00,24,145.57,145.57,145.57,145.57,2
VTZ14,2014-09-24 09:30,24,145.64,145.64,145.64,145.64,53
VTZ14,2014-09-25 05:00,25,145.67,145.67,145.67,145.67,3
VTZ14,2014-09-25 07:30,25,145.83,145.83,145.83,145.83,90
VTZ14,2014-09-25 08:00,25,145.74,145.74,145.74,145.74,20
VTZ14,2014-09-25 09:00,25,145.82,145.82,145.82,145.82,5
VTZ14,2014-09-25 09:30,25,145.9,145.9,145.9,145.9,10
VTZ14,2014-09-26 04:30,26,146.05,146.05,146.05,146.05,15
VTZ14,2014-09-26 07:30,26,145.92,145.92,145.92,145.92,1
VTZ14,2014-09-29 02:00,29,145.78,145.78,145.78,145.78,10
VTZ14,2014-09-29 04:00,29,145.93,145.93,145.88,145.88,32
VTZ14,2014-09-29 07:00,29,146.02,146.02,146.02,146.02,1
VTZ14,2014-09-29 07:30,29,146.01,146.01,146.01,146.01,20
VTZ14,2014-09-29 08:30,29,146.07,146.07,146.07,146.07,235
VTZ14,2014-09-30 02:00,30,145.98,145.98,145.98,145.98,1
VTZ14,2014-09-30 02:30,30,145.95,145.95,145.95,145.95,17
VTZ14,2014-09-30 03:30,30,145.88,145.88,145.88,145.88,10
VTZ14,2014-09-30 04:00,30,145.89,145.89,145.83,145.83,237
VTZ14,2014-09-30 04:30,30,145.84,145.84,145.84,145.84,60
VTZ14,2014-09-30 05:00,30,145.84,145.87,145.84,145.87,60
VTZ14,2014-09-30 05:30,30,145.88,145.88,145.88,145.88,10
VTZ14,2014-09-30 08:30,30,146.05,146.05,146.05,146.05,40
VTZ14,2014-10-01 01:00,1,146.22,146.22,146.22,146.22,1
VTZ14,2014-10-01 02:30,1,146.18,146.18,146.18,146.18,50
VTZ14,2014-10-01 03:00,1,146.21,146.21,146.21,146.21,4
VTZ14,2014-10-01 04:00,1,146.29,146.3,146.29,146.3,147
VTZ14,2014-10-01 04:30,1,146.37,146.37,146.37,146.37,98
VTZ14,2014-10-01 05:00,1,146.35,146.35,146.31,146.31,12
VTZ14,2014-10-01 07:30,1,146.55,146.55,146.55,146.55,10
VTZ14,2014-10-01 10:00,1,146.62,146.65,146.62,146.65,136
VTZ14,2014-10-02 02:00,2,146.62,146.62,146.62,146.62,100
VTZ14,2014-10-02 02:30,2,146.62,146.63,146.62,146.63,155
VTZ14,2014-10-02 03:00,2,146.62,146.62,146.52,146.52,145
VTZ14,2014-10-02 03:30,2,146.55,146.61,146.55,146.61,80
VTZ14,2014-10-02 04:30,2,146.62,146.62,146.62,146.62,5
VTZ14,2014-10-02 05:00,2,146.63,146.63,146.63,146.63,98
VTZ14,2014-10-02 05:30,2,146.54,146.54,146.54,146.54,85
VTZ14,2014-10-02 06:00,2,146.52,146.52,146.52,146.52,2
VTZ14,2014-10-02 06:30,2,146.55,146.55,146.55,146.55,2
VTZ14,2014-10-03 02:00,3,146.38,146.38,146.38,146.38,9
VTZ14,2014-10-03 07:30,3,146.03,146.05,146.03,146.05,40
VTZ14,2014-10-03 08:00,3,146.2,146.2,146.2,146.2,60
VTZ14,2014-10-03 08:30,3,146.24,146.24,146.24,146.24,4
VTZ14,2014-10-03 09:00,3,146.19,146.19,146.13,146.13,14
VTZ14,2014-10-03 10:00,3,146.2,146.2,146.2,146.2,100
VTZ14,2014-10-03 11:00,3,146.23,146.23,146.23,146.23,1
VTZ14,2014-10-06 01:30,6,146.5,146.5,146.5,146.5,1
VTZ14,2014-10-06 05:30,6,146.33,146.33,146.33,146.33,100
VTZ14,2014-10-06 07:00,6,146.44,146.44,146.44,146.44,21
VTZ14,2014-10-06 08:30,6,146.29,146.29,146.29,146.29,50
VTZ14,2014-10-06 09:30,6,146.5,146.5,146.5,146.5,11
VTZ14,2014-10-08 04:00,8,146.61,146.61,146.61,146.61,100
VTZ14,2014-10-08 05:30,8,146.46,146.46,146.46,146.46,40
VTZ14,2014-10-08 06:30,8,146.48,146.48,146.48,146.48,51
VTZ14,2014-10-08 07:30,8,146.54,146.54,146.54,146.54,5
VTZ14,2014-10-08 11:00,8,146.35,146.35,146.35,146.35,1
VTZ14,2014-10-09 02:00,9,146.61,146.62,146.61,146.62,100
VTZ14,2014-10-09 02:30,9,146.7,146.7,146.7,146.7,38
VTZ14,2014-10-09 03:30,9,146.63,146.63,146.63,146.63,1
VTZ14,2014-10-09 04:30,9,146.6,146.6,146.6,146.6,20
VTZ14,2014-10-09 05:00,9,146.65,146.65,146.65,146.65,10
VTZ14,2014-10-09 05:30,9,146.72,146.72,146.71,146.71,200
VTZ14,2014-10-09 11:00,9,146.45,146.45,146.45,146.45,5
VTZ14,2014-10-10 02:30,10,146.47,146.47,146.47,146.47,50
VTZ14,2014-10-10 03:00,10,146.48,146.48,146.48,146.48,15
VTZ14,2014-10-10 04:30,10,146.53,146.53,146.53,146.53,100
VTZ14,2014-10-10 06:00,10,146.61,146.61,146.61,146.61,34
VTZ14,2014-10-10 07:00,10,146.51,146.51,146.51,146.51,4
VTZ14,2014-10-10 08:00,10,146.51,146.51,146.51,146.51,4
VTZ14,2014-10-10 08:30,10,146.56,146.56,146.56,146.56,5
VTZ14,2014-10-13 02:00,13,146.59,146.59,146.59,146.59,1
VTZ14,2014-10-13 03:00,13,146.55,146.55,146.49,146.49,14
VTZ14,2014-10-13 03:30,13,146.47,146.47,146.44,146.44,85
VTZ14,2014-10-13 04:00,13,146.6,146.6,146.6,146.6,5
VTZ14,2014-10-13 05:30,13,146.39,146.39,146.38,146.38,105
VTZ14,2014-10-13 07:30,13,146.44,146.44,146.44,146.44,100
VTZ14,2014-10-13 09:00,13,146.56,146.56,146.56,146.56,3
VTZ14,2014-10-13 10:00,13,146.55,146.55,146.55,146.55,97
VTZ14,2014-10-14 01:00,14,147.11,147.11,147.11,147.11,1
VTZ14,2014-10-14 02:30,14,146.52,146.52,146.52,146.52,50
VTZ14,2014-10-14 06:30,14,147.11,147.11,147.07,147.07,11
VTZ14,2014-10-14 07:00,14,147.06,147.06,147.06,147.06,90
VTZ14,2014-10-14 09:00,14,146.99,147,146.99,147,8
VTZ14,2014-10-14 10:30,14,147.16,147.16,147.16,147.16,92
VTZ14,2014-10-15 01:30,15,147.15,147.15,147.15,147.15,4
VTZ14,2014-10-15 02:00,15,147.34,147.34,147.34,147.34,2
VTZ14,2014-10-15 03:30,15,147.45,147.48,147.45,147.48,14
VTZ14,2014-10-15 05:00,15,147.42,147.42,147.42,147.42,54
VTZ14,2014-10-15 05:30,15,147.42,147.42,147.41,147.41,14
VTZ14,2014-10-15 06:00,15,147.59,147.59,147.59,147.59,10
VTZ14,2014-10-15 06:30,15,147.69,147.69,147.69,147.69,10
VTZ14,2014-10-15 07:30,15,147.8,147.89,147.8,147.89,80
VTZ14,2014-10-16 01:00,16,147.89,147.89,147.89,147.89,3
VTZ14,2014-10-16 03:00,16,148.07,148.08,148.04,148.04,12
VTZ14,2014-10-16 08:00,16,147.52,147.52,147.52,147.52,10
VTZ14,2014-10-16 08:30,16,147.32,147.32,147.32,147.32,10
VTZ14,2014-10-16 09:00,16,147.12,147.12,147.12,147.12,10
VTZ14,2014-10-16 09:30,16,146.92,146.92,146.92,146.92,6
VTZ14,2014-10-16 11:00,16,146.89,146.89,146.89,146.89,30
VTZ14,2014-10-17 01:30,17,146.95,146.95,146.95,146.95,1
VTZ14,2014-10-17 03:00,17,146.49,146.49,146.49,146.49,50
VTZ14,2014-10-17 06:00,17,146.6,146.6,146.6,146.6,50
VTZ14,2014-10-17 07:00,17,146.68,146.68,146.68,146.68,9
VTZ14,2014-10-20 01:30,20,146.71,146.71,146.71,146.71,100
VTZ14,2014-10-20 04:00,20,146.98,146.98,146.98,146.98,100
VTZ14,2014-10-20 04:30,20,146.8,146.8,146.8,146.8,10
VTZ14,2014-10-20 05:00,20,146.77,146.77,146.77,146.77,8
VTZ14,2014-10-20 05:30,20,146.76,146.76,146.76,146.76,4
VTZ14,2014-10-20 07:00,20,146.89,146.89,146.89,146.89,30
VTZ14,2014-10-20 09:00,20,146.78,146.78,146.7,146.7,126
VTZ14,2014-10-20 09:30,20,146.58,146.58,146.58,146.58,15
VTZ14,2014-10-21 06:30,21,146.35,146.36,146.35,146.36,200
VTZ14,2014-10-22 03:00,22,146.54,146.64,146.54,146.64,95
VTZ14,2014-10-22 03:30,22,146.65,146.65,146.65,146.65,10
VTZ14,2014-10-22 05:00,22,146.6,146.63,146.57,146.63,86
VTZ14,2014-10-22 05:30,22,146.57,146.57,146.57,146.57,42
VTZ14,2014-10-22 06:00,22,146.63,146.63,146.63,146.63,31
VTZ14,2014-10-22 06:30,22,146.58,146.58,146.58,146.58,4
VTZ14,2014-10-22 07:30,22,146.38,146.38,146.38,146.38,4
VTZ14,2014-10-22 08:00,22,146.35,146.35,146.35,146.35,10
VTZ14,2014-10-22 08:30,22,146.37,146.37,146.37,146.37,4
VTZ14,2014-10-22 09:00,22,146.48,146.48,146.48,146.48,53
VTZ14,2014-10-22 09:30,22,146.62,146.62,146.62,146.62,4
VTZ14,2014-10-22 10:30,22,146.55,146.55,146.51,146.51,8
VTZ14,2014-10-22 11:00,22,146.53,146.53,146.53,146.53,65
VTZ14,2014-10-23 01:00,23,146.69,146.69,146.69,146.69,7
VTZ14,2014-10-23 02:00,23,146.84,146.84,146.84,146.84,8
VTZ14,2014-10-23 02:30,23,146.84,146.84,146.83,146.83,116
VTZ14,2014-10-23 03:00,23,146.53,146.55,146.44,146.44,35
VTZ14,2014-10-23 05:30,23,146.59,146.59,146.59,146.59,50
VTZ14,2014-10-23 07:00,23,146.36,146.36,146.36,146.36,1
VTZ14,2014-10-23 08:30,23,146.39,146.42,146.39,146.42,2
VTZ14,2014-10-23 09:00,23,146.34,146.42,146.34,146.42,53
VTZ14,2014-10-23 10:00,23,146.31,146.31,146.29,146.31,10
VTZ14,2014-10-24 04:30,24,146.44,146.55,146.44,146.55,9
VTZ14,2014-10-24 06:00,24,146.71,146.72,146.71,146.72,22
VTZ14,2014-10-24 06:30,24,146.68,146.68,146.61,146.61,83
VTZ14,2014-10-24 07:30,24,146.59,146.59,146.59,146.59,4
VTZ14,2014-10-24 08:00,24,146.55,146.55,146.45,146.45,9
VTZ14,2014-10-24 09:00,24,146.53,146.53,146.52,146.52,70
VTZ14,2014-10-24 10:00,24,146.41,146.41,146.4,146.41,145
VTZ14,2014-10-27 03:30,27,146.29,146.29,146.29,146.29,1
VTZ14,2014-10-27 05:00,27,146.52,146.52,146.52,146.52,12
VTZ14,2014-10-27 07:00,27,146.66,146.66,146.66,146.66,4
VTZ14,2014-10-27 07:30,27,146.67,146.67,146.67,146.67,8
VTZ14,2014-10-27 10:00,27,146.63,146.63,146.63,146.63,50
VTZ14,2014-10-28 03:00,28,146.65,146.65,146.65,146.65,1
VTZ14,2014-10-28 04:00,28,146.76,146.76,146.76,146.76,48
VTZ14,2014-10-28 05:30,28,146.48,146.48,146.48,146.48,8
VTZ14,2014-10-28 06:00,28,146.57,146.57,146.57,146.57,13
VTZ14,2014-10-28 06:30,28,146.38,146.38,146.38,146.38,46
VTZ14,2014-10-29 02:00,29,146.64,146.64,146.64,146.64,1
VTZ14,2014-10-29 03:30,29,146.76,146.76,146.76,146.76,4
VTZ14,2014-10-29 04:30,29,146.72,146.72,146.72,146.72,17
VTZ14,2014-10-29 05:30,29,146.61,146.64,146.61,146.64,8
VTZ14,2014-10-29 06:00,29,146.7,146.7,146.7,146.7,12
VTZ14,2014-10-29 07:30,29,146.67,146.67,146.67,146.67,4
VTZ14,2014-10-29 08:30,29,146.59,146.62,146.59,146.62,126
VTZ14,2014-10-29 09:00,29,146.65,146.65,146.65,146.65,18
VTZ14,2014-10-29 10:00,29,146.58,146.63,146.57,146.6,379
VTZ14,2014-10-29 10:30,29,146.66,146.66,146.66,146.66,38
VTZ14,2014-10-29 11:00,29,146.54,146.54,146.54,146.54,104
VTZ14,2014-10-29 11:30,29,146.5,146.5,146.5,146.5,4
VTZ14,2014-10-30 03:00,30,146.5,146.5,146.5,146.5,1
VTZ14,2014-10-30 04:00,30,146.68,146.71,146.68,146.7,77
VTZ14,2014-10-30 06:00,30,146.86,146.94,146.86,146.94,58
VTZ14,2014-10-30 06:30,30,146.91,146.92,146.91,146.92,52
VTZ14,2014-10-30 10:00,30,147.04,147.04,146.98,146.98,24
VTZ14,2014-10-31 04:00,31,147.17,147.17,147.17,147.17,12
VTZ14,2014-10-31 07:00,31,147.07,147.07,147.07,147.07,4
VTZ14,2014-10-31 08:00,31,147.06,147.07,147.06,147.07,39
VTZ14,2014-10-31 09:00,31,147.08,147.08,147.08,147.08,4
VTZ14,2014-10-31 11:00,31,147.14,147.14,147.14,147.14,2
VTZ14,2014-11-03 02:30,3,147.33,147.34,147.33,147.34,11
VTZ14,2014-11-03 03:00,3,147.43,147.43,147.36,147.36,12
VTZ14,2014-11-03 04:00,3,147.28,147.28,147.28,147.28,50
VTZ14,2014-11-03 04:30,3,147.27,147.27,147.27,147.27,5
VTZ14,2014-11-03 05:00,3,147.27,147.27,147.18,147.2,26
VTZ14,2014-11-03 05:30,3,147.15,147.15,147.15,147.15,20
VTZ14,2014-11-03 07:30,3,147.23,147.23,147.17,147.17,2
VTZ14,2014-11-03 08:00,3,147.16,147.16,147.16,147.16,1
VTZ14,2014-11-03 10:00,3,147,147,147,147,50
VTZ14,2014-11-04 01:30,4,147.2,147.2,147.2,147.2,2
VTZ14,2014-11-04 02:00,4,147.08,147.08,147.08,147.08,3
VTZ14,2014-11-04 02:30,4,147.19,147.29,147.19,147.29,72
VTZ14,2014-11-04 03:30,4,147.38,147.38,147.37,147.37,8
VTZ14,2014-11-04 04:00,4,147.54,147.54,147.54,147.54,50
VTZ14,2014-11-04 04:30,4,147.49,147.49,147.49,147.49,15
VTZ14,2014-11-04 05:00,4,147.58,147.59,147.58,147.59,26
VTZ14,2014-11-04 05:30,4,147.59,147.59,147.59,147.59,4
VTZ14,2014-11-04 06:30,4,147.62,147.62,147.62,147.62,4
VTZ14,2014-11-04 08:30,4,147.57,147.57,147.57,147.57,48
VTZ14,2014-11-04 09:00,4,147.62,147.62,147.62,147.62,4
VTZ14,2014-11-05 01:00,5,147.63,147.63,147.63,147.63,2
VTZ14,2014-11-05 02:00,5,147.56,147.56,147.54,147.54,8
VTZ14,2014-11-05 03:00,5,147.5,147.5,147.43,147.43,5
VTZ14,2014-11-05 03:30,5,147.41,147.41,147.41,147.41,1
VTZ14,2014-11-05 04:00,5,147.41,147.41,147.41,147.41,38
VTZ14,2014-11-05 06:30,5,147.41,147.41,147.39,147.4,36
VTZ14,2014-11-05 07:00,5,147.4,147.4,147.4,147.4,54
VTZ14,2014-11-05 07:30,5,147.55,147.55,147.55,147.55,1
VTZ14,2014-11-05 08:00,5,147.41,147.41,147.41,147.41,1
VTZ14,2014-11-05 09:30,5,147.45,147.45,147.45,147.45,7
VTZ14,2014-11-06 01:30,6,147.49,147.49,147.49,147.49,1
VTZ14,2014-11-06 02:30,6,147.44,147.51,147.44,147.51,170
VTZ14,2014-11-06 03:00,6,147.44,147.44,147.44,147.44,4
VTZ14,2014-11-06 03:30,6,147.43,147.43,147.43,147.43,16
VTZ14,2014-11-06 04:00,6,147.45,147.45,147.45,147.45,27
VTZ14,2014-11-06 05:00,6,147.46,147.46,147.44,147.44,89
VTZ14,2014-11-06 05:30,6,147.41,147.41,147.41,147.41,4
VTZ14,2014-11-06 08:00,6,147.29,147.29,147.29,147.29,100
VTZ14,2014-11-06 09:00,6,147.48,147.48,147.48,147.48,1
VTZ14,2014-11-06 09:30,6,147.41,147.41,147.41,147.41,7
VTZ14,2014-11-07 02:30,7,147.43,147.43,147.43,147.43,4
VTZ14,2014-11-07 03:00,7,147.34,147.34,147.29,147.29,6
VTZ14,2014-11-07 03:30,7,147.32,147.32,147.31,147.31,28
VTZ14,2014-11-07 04:00,7,147.25,147.25,147.25,147.25,8
VTZ14,2014-11-07 04:30,7,147.2,147.2,147.2,147.2,7
VTZ14,2014-11-07 06:00,7,147.27,147.27,147.27,147.27,7
VTZ14,2014-11-07 08:00,7,147.36,147.36,147.36,147.36,3
VTZ14,2014-11-07 08:30,7,147.47,147.47,147.47,147.47,20
VTZ14,2014-11-10 01:30,10,147.96,147.96,147.8,147.8,104
VTZ14,2014-11-10 04:30,10,147.73,147.73,147.72,147.72,40
VTZ14,2014-11-10 05:30,10,147.8,147.8,147.8,147.8,4
VTZ14,2014-11-11 01:30,11,147.5,147.53,147.5,147.53,12
VTZ14,2014-11-11 02:30,11,147.5,147.5,147.5,147.5,4
VTZ14,2014-11-11 03:00,11,147.46,147.46,147.46,147.46,11
VTZ14,2014-11-11 03:30,11,147.36,147.36,147.36,147.36,3
VTZ14,2014-11-12 02:00,12,147.78,147.78,147.78,147.78,3
VTZ14,2014-11-12 04:00,12,147.85,147.85,147.85,147.85,40
VTZ14,2014-11-12 04:30,12,147.84,147.84,147.78,147.78,15
VTZ14,2014-11-12 07:00,12,147.93,147.93,147.93,147.93,9
VTZ14,2014-11-12 07:30,12,147.92,147.92,147.92,147.92,6
VTZ14,2014-11-12 08:00,12,147.83,147.83,147.83,147.83,8
VTZ14,2014-11-12 09:00,12,147.85,147.85,147.85,147.85,8
VTZ14,2014-11-12 09:30,12,147.78,147.78,147.78,147.78,4
VTZ14,2014-11-13 02:00,13,147.72,147.72,147.7,147.7,200
VTZ14,2014-11-13 03:00,13,147.77,147.77,147.77,147.77,4
VTZ14,2014-11-13 03:30,13,147.83,147.83,147.83,147.83,4
VTZ14,2014-11-13 04:30,13,147.97,147.97,147.97,147.97,45
VTZ14,2014-11-13 05:00,13,147.93,147.93,147.93,147.93,48
VTZ14,2014-11-13 05:30,13,147.95,147.96,147.92,147.96,176
VTZ14,2014-11-13 07:00,13,148.02,148.12,148.02,148.12,6
VTZ14,2014-11-13 07:30,13,148.14,148.14,148.14,148.14,15
VTZ14,2014-11-13 08:00,13,148.03,148.03,148.03,148.03,5
VTZ14,2014-11-13 09:30,13,147.97,147.97,147.97,147.97,14
VTZ14,2014-11-14 02:30,14,148.19,148.19,148.19,148.19,244
VTZ14,2014-11-14 03:00,14,148.14,148.14,148.14,148.14,96
VTZ14,2014-11-14 05:00,14,148.08,148.08,148.08,148.08,35
VTZ14,2014-11-14 05:30,14,148.11,148.11,148.11,148.11,25
VTZ14,2014-11-14 06:30,14,148.13,148.13,148.13,148.13,35
VTZ14,2014-11-14 07:00,14,148.11,148.11,148.11,148.11,8
VTZ14,2014-11-17 02:00,17,148.21,148.21,148.2,148.2,183
VTZ14,2014-11-17 04:30,17,148.18,148.18,148.18,148.18,7
VTZ14,2014-11-17 07:30,17,147.96,148.02,147.96,148.02,40
VTZ14,2014-11-17 09:00,17,147.95,147.95,147.95,147.95,100
VTZ14,2014-11-17 10:30,17,147.96,147.96,147.96,147.96,10
VTZ14,2014-11-18 04:00,18,147.93,147.93,147.93,147.93,53
VTZ14,2014-11-18 05:30,18,147.93,147.93,147.93,147.93,21
VTZ14,2014-11-18 06:00,18,147.93,147.93,147.93,147.93,4
VTZ14,2014-11-18 06:30,18,147.96,148.03,147.96,148.03,54
VTZ14,2014-11-19 02:00,19,148,148,148,148,8
VTZ14,2014-11-19 03:00,19,147.97,147.98,147.97,147.98,5
VTZ14,2014-11-19 07:30,19,147.48,147.56,147.44,147.44,200
VTZ14,2014-11-19 09:30,19,147.46,147.46,147.46,147.46,4
VTZ14,2014-11-20 02:00,20,147.52,147.52,147.51,147.51,6
VTZ14,2014-11-20 04:30,20,147.95,147.95,147.95,147.95,3
VTZ14,2014-11-20 05:30,20,147.88,147.88,147.88,147.88,87
VTZ14,2014-11-20 07:00,20,147.88,147.88,147.88,147.88,10
VTZ14,2014-11-21 01:00,21,148.02,148.03,148.02,148.03,36
VTZ14,2014-11-21 01:30,21,147.98,147.98,147.98,147.98,28
VTZ14,2014-11-21 04:00,21,148.26,148.27,148.26,148.27,5
VTZ14,2014-11-21 04:30,21,148.23,148.23,148.23,148.23,17
VTZ14,2014-11-21 06:30,21,148.24,148.24,148.24,148.24,15
VTZ14,2014-11-21 08:30,21,148.29,148.29,148.29,148.29,5
VTZ14,2014-11-21 09:00,21,148.29,148.29,148.29,148.29,3
VTZ14,2014-11-21 09:30,21,148.3,148.3,148.28,148.28,138
VTZ14,2014-11-21 10:00,21,148.32,148.34,148.32,148.34,47
VTZ14,2014-11-24 01:00,24,148.34,148.34,148.34,148.34,16
VTZ14,2014-11-24 02:00,24,148.43,148.43,148.35,148.38,96
VTZ14,2014-11-24 03:00,24,148.29,148.29,148.29,148.29,30
VTZ14,2014-11-24 04:00,24,148.26,148.26,148.26,148.26,30
VTZ14,2014-11-24 05:00,24,148.26,148.26,148.26,148.26,30
VTZ14,2014-11-24 06:00,24,148.21,148.21,148.21,148.21,10
VTZ14,2014-11-24 08:00,24,148.27,148.27,148.27,148.27,100
VTZ14,2014-11-24 09:00,24,148.36,148.36,148.36,148.36,10
VTZ14,2014-11-24 09:30,24,148.31,148.31,148.31,148.31,2
VTZ14,2014-11-25 01:00,25,148.2,148.2,148.2,148.2,1
VTZ14,2014-11-25 03:30,25,148.47,148.47,148.47,148.47,77
VTZ14,2014-11-25 04:30,25,148.52,148.56,148.52,148.56,89
VTZ14,2014-11-25 05:00,25,148.55,148.55,148.53,148.53,75
VTZ14,2014-11-25 06:00,25,148.56,148.56,148.56,148.56,5
VTZ14,2014-11-25 07:30,25,148.51,148.51,148.47,148.47,51
VTZ14,2014-11-25 09:00,25,148.51,148.51,148.51,148.51,4
VTZ14,2014-11-26 04:30,26,148.62,148.62,148.62,148.62,6
VTZ14,2014-11-26 06:00,26,148.64,148.64,148.64,148.64,1
VTZ14,2014-11-26 06:30,26,148.59,148.59,148.59,148.59,19
VTZ14,2014-11-26 07:00,26,148.52,148.52,148.5,148.5,4
VTZ14,2014-11-26 09:30,26,148.7,148.7,148.7,148.7,1
VTZ14,2014-11-27 01:30,27,148.79,148.9,148.79,148.9,151
VTZ14,2014-11-27 04:00,27,149.05,149.05,149.05,149.05,1
VTZ14,2014-11-27 04:30,27,149.01,149.01,149.01,149.01,100
VTZ14,2014-11-27 05:00,27,149.01,149.01,149.01,149.01,100
VTZ14,2014-11-27 05:30,27,148.98,148.98,148.98,148.98,39
VTZ14,2014-11-27 08:00,27,149.07,149.07,149.07,149.07,6
VTZ14,2014-11-27 10:00,27,149.15,149.15,149.15,149.15,35
VTZ14,2014-11-28 01:00,28,149.09,149.09,149.09,149.09,2
VTZ14,2014-11-28 04:00,28,149.09,149.09,149.09,149.09,23
VTZ14,2014-11-28 04:30,28,149.18,149.18,149.18,149.18,18
VTZ14,2014-12-01 01:00,1,149,149,149,149,2
VTZ14,2014-12-01 03:30,1,149.06,149.06,149.06,149.06,4
VTZ14,2014-12-01 04:00,1,149.06,149.06,149.06,149.06,4
VTZ14,2014-12-01 05:00,1,149.04,149.04,149.03,149.03,24
VTZ14,2014-12-01 07:00,1,148.99,148.99,148.99,148.99,1
VTZ14,2014-12-01 07:30,1,149.06,149.06,149.06,149.06,5
VTZ14,2014-12-01 09:00,1,148.96,148.96,148.96,148.96,1
VTZ14,2014-12-01 09:30,1,148.83,148.83,148.79,148.79,12
VTZ14,2014-12-01 10:00,1,148.71,148.71,148.7,148.7,11
VTZ14,2014-12-01 10:30,1,148.7,148.7,148.7,148.7,44
VTZ14,2014-12-01 11:30,1,148.64,148.64,148.54,148.54,23
VTZ14,2014-12-02 01:00,2,148.43,148.43,148.43,148.43,7
VTZ14,2014-12-02 02:00,2,148.5,148.5,148.5,148.5,100
VTZ14,2014-12-02 03:00,2,148.58,148.61,148.58,148.61,109
VTZ14,2014-12-02 03:30,2,148.63,148.63,148.63,148.63,7
VTZ14,2014-12-02 04:00,2,148.59,148.59,148.59,148.59,2
VTZ14,2014-12-02 05:00,2,148.67,148.67,148.67,148.67,4
VTZ14,2014-12-02 06:00,2,148.65,148.65,148.65,148.65,30
VTZ14,2014-12-02 08:30,2,148.49,148.49,148.48,148.48,38
VTZ14,2014-12-03 01:00,3,148.46,148.46,148.46,148.46,2
VTZ14,2014-12-03 03:30,3,148.59,148.59,148.58,148.58,8
VTZ14,2014-12-03 04:00,3,148.53,148.53,148.53,148.53,8
VTZ14,2014-12-03 04:30,3,148.5,148.52,148.5,148.52,2
VTZ14,2014-12-03 05:30,3,148.45,148.45,148.45,148.45,6
VTZ14,2014-12-03 06:00,3,148.45,148.45,148.45,148.45,50
VTZ14,2014-12-03 06:30,3,148.33,148.33,148.33,148.33,15
VTZ14,2014-12-03 08:30,3,148.34,148.34,148.34,148.34,4
VTZ14,2014-12-03 10:30,3,148.43,148.43,148.43,148.43,33
VTZ14,2014-12-04 02:00,4,148.43,148.43,148.43,148.43,91
VTZ14,2014-12-04 03:00,4,148.31,148.31,148.24,148.24,64
VTZ14,2014-12-04 04:30,4,148.27,148.27,148.27,148.27,4
VTZ14,2014-12-04 05:00,4,148.28,148.28,148.28,148.28,25
VTZ14,2014-12-04 05:30,4,148.3,148.3,148.3,148.3,50
VTZ14,2014-12-04 06:00,4,148.26,148.26,148.26,148.26,25
VTZ14,2014-12-04 07:00,4,148.24,148.27,148.2,148.27,60
VTZ14,2014-12-04 08:00,4,148.2,148.2,148.2,148.2,27
VTZ14,2014-12-05 01:00,5,148.13,148.13,148.13,148.13,3
VTZ14,2014-12-05 03:30,5,148.24,148.24,148.24,148.24,25
VTZ14,2014-12-05 04:30,5,148.22,148.22,148.22,148.22,20
VTZ14,2014-12-05 05:00,5,148.25,148.25,148.25,148.25,4
VTZ14,2014-12-05 07:30,5,148.13,148.13,148.13,148.13,1
VTZ14,2014-12-08 03:00,8,148.11,148.11,148.11,148.11,1
VTZ14,2014-12-08 03:30,8,148.11,148.11,148.11,148.11,9
VTZ14,2014-12-08 07:30,8,148.54,148.54,148.54,148.54,23
VTZ14,2014-12-08 08:00,8,148.59,148.59,148.59,148.59,1
VTZ14,2014-12-08 08:30,8,148.52,148.52,148.51,148.51,100
VTZ14,2014-12-08 09:30,8,148.49,148.5,148.49,148.5,39
VTZ14,2014-12-09 01:00,9,148.62,148.62,148.62,148.62,11
VTZ14,2014-12-10 01:30,10,148.89,148.89,148.89,148.89,10
VTZ14,2014-12-10 04:00,10,148.91,148.91,148.88,148.91,50
VTZ14,2014-12-10 04:30,10,149.02,149.02,148.95,148.95,56
VTZ14,2014-12-10 06:00,10,148.86,148.86,148.83,148.83,9
VTZ14,2014-12-10 06:30,10,148.85,148.87,148.85,148.87,14
VTZ14,2014-12-10 07:00,10,149.02,149.02,149.02,149.02,4
VTZ14,2014-12-10 07:30,10,148.96,148.96,148.96,148.96,5
VTZ14,2014-12-11 01:00,11,148.99,148.99,148.99,148.99,5
VTZ14,2014-12-11 03:30,11,149.1,149.1,149.06,149.07,34
VTZ14,2014-12-11 07:00,11,149.2,149.2,149.2,149.2,95
VTZ14,2014-12-11 07:30,11,149.2,149.2,149.2,149.2,1
VTZ14,2014-12-11 09:00,11,149.27,149.27,149.27,149.27,1
VTZ14,2014-12-11 09:30,11,149.13,149.13,149.13,149.13,4
VTZ14,2014-12-11 11:00,11,149.1,149.1,149.1,149.1,20
VTZ14,2014-12-12 02:00,12,149.28,149.39,149.28,149.39,9
VTZ14,2014-12-12 02:30,12,149.39,149.42,149.39,149.4,25
VTZ14,2014-12-12 03:00,12,149.42,149.42,149.42,149.42,12
VTZ14,2014-12-12 03:30,12,149.48,149.48,149.48,149.48,63
VTZ14,2014-12-12 04:00,12,149.35,149.35,149.35,149.35,1
VTZ14,2014-12-12 06:00,12,149.52,149.52,149.52,149.52,16
VTZ14,2014-12-12 07:00,12,149.64,149.64,149.64,149.64,50
VTZ14,2014-12-12 07:30,12,149.64,149.72,149.6,149.72,7
VTZ14,2014-12-12 08:00,12,149.68,149.69,149.68,149.69,95
VTZ14,2014-12-12 09:00,12,149.6,149.62,149.6,149.62,46
VTZ14,2014-12-12 09:30,12,149.67,149.67,149.67,149.67,10
VTZ14,2014-12-12 10:30,12,149.7,149.7,149.7,149.7,5