VTZ15,2015-09-08 06:00,8,147.47,147.47,147.47,147.47,4
VTZ15,2015-09-09 01:00,9,147.6,147.6,147.6,147.6,2
VTZ15,2015-09-09 07:30,9,147.3,147.3,147.1,147.1,120
VTZ15,2015-09-09 08:00,9,147.01,147.01,147,147,80
VTZ15,2015-09-09 09:00,9,146.95,146.95,146.95,146.95,3
VTZ15,2015-09-09 10:00,9,146.94,146.94,146.94,146.94,6
VTZ15,2015-09-10 01:00,10,147.1,147.1,147.1,147.1,1
VTZ15,2015-09-10 01:30,10,147.53,147.53,147.43,147.43,7
VTZ15,2015-09-10 02:30,10,147.5,147.56,147.5,147.56,34
VTZ15,2015-09-10 09:30,10,147.33,147.33,147.33,147.33,1
VTZ15,2015-09-10 10:30,10,147.35,147.35,147.35,147.35,70
VTZ15,2015-09-11 09:30,11,147.73,147.73,147.68,147.68,55
VTZ15,2015-09-15 02:30,15,147.67,147.77,147.67,147.77,31
VTZ15,2015-09-15 08:00,15,147.27,147.27,147.27,147.27,1
VTZ15,2015-09-15 09:30,15,146.87,146.89,146.87,146.89,6
VTZ15,2015-09-15 10:30,15,146.89,146.89,146.89,146.89,49
VTZ15,2015-09-16 01:00,16,146.47,146.47,146.47,146.47,1
VTZ15,2015-09-16 01:30,16,146.5,146.5,146.5,146.5,1
VTZ15,2015-09-17 01:00,17,146.42,146.42,146.42,146.42,1
VTZ15,2015-09-17 03:30,17,146.4,146.4,146.4,146.4,12
VTZ15,2015-09-17 04:00,17,146.4,146.4,146.4,146.4,3
VTZ15,2015-09-17 07:00,17,146.48,146.48,146.48,146.48,10
VTZ15,2015-09-17 10:00,17,146.48,146.48,146.48,146.48,6
VTZ15,2015-09-18 01:00,18,146.46,146.46,146.46,146.46,1
VTZ15,2015-09-18 02:30,18,147.44,147.44,147.39,147.39,12
VTZ15,2015-09-18 05:00,18,147.74,147.74,147.71,147.71,12
VTZ15,2015-09-18 06:00,18,147.75,147.75,147.71,147.74,45
VTZ15,2015-09-18 07:00,18,147.72,147.72,147.72,147.72,11
VTZ15,2015-09-18 10:00,18,147.49,147.49,147.49,147.49,71
VTZ15,2015-09-21 02:00,21,147.54,147.54,147.54,147.54,5
VTZ15,2015-09-21 03:30,21,147.52,147.52,147.52,147.52,4
VTZ15,2015-09-21 06:00,21,147.45,147.45,147.43,147.43,35
VTZ15,2015-09-21 09:30,21,147.23,147.23,147.23,147.23,24
VTZ15,2015-09-22 05:00,22,147.72,147.72,147.72,147.72,2
VTZ15,2015-09-22 07:30,22,147.87,147.87,147.87,147.87,1
VTZ15,2015-09-22 08:00,22,147.99,147.99,147.99,147.99,1
VTZ15,2015-09-22 08:30,22,147.91,147.91,147.91,147.91,8
VTZ15,2015-09-25 02:30,25,147.71,147.71,147.71,147.71,2
VTZ15,2015-09-28 10:30,28,148.2,148.25,148.2,148.25,17
VTZ15,2015-09-29 03:00,29,148.27,148.27,148.27,148.27,1
VTZ15,2015-09-30 09:30,30,148.22,148.22,148.22,148.22,14
VTZ15,2015-10-01 04:30,1,148.34,148.34,148.34,148.34,40
VTZ15,2015-10-02 01:30,2,148.58,148.58,148.58,148.58,6
VTZ15,2015-10-02 05:00,2,148.58,148.6,148.58,148.6,21
VTZ15,2015-10-02 07:00,2,148.6,148.6,148.6,148.6,10
VTZ15,2015-10-05 02:30,5,149.11,149.11,149.11,149.11,1
VTZ15,2015-10-05 03:30,5,149.01,149.01,148.89,148.89,102
VTZ15,2015-10-05 05:00,5,148.71,148.71,148.71,148.71,10
VTZ15,2015-10-05 05:30,5,148.67,148.67,148.67,148.67,6
VTZ15,2015-10-06 06:30,6,148.31,148.31,148.31,148.31,4
VTZ15,2015-10-07 03:00,7,147.85,147.85,147.85,147.85,8
VTZ15,2015-10-07 09:00,7,147.92,147.92,147.92,147.92,25
VTZ15,2015-10-07 09:30,7,148,148.01,147.95,147.95,49
VTZ15,2015-10-07 10:00,7,148.03,148.03,148.03,148.03,10
VTZ15,2015-10-07 10:30,7,148.18,148.18,148.18,148.18,18
VTZ15,2015-10-08 01:00,8,148.23,148.36,148.23,148.36,16
VTZ15,2015-10-08 03:00,8,148.41,148.41,148.41,148.41,6
VTZ15,2015-10-08 04:00,8,148.41,148.41,148.41,148.41,40
VTZ15,2015-10-08 09:00,8,148.26,148.26,148.26,148.26,10
VTZ15,2015-10-09 01:00,9,147.93,147.93,147.93,147.93,10
VTZ15,2015-10-09 03:00,9,148.18,148.23,148.18,148.23,23
VTZ15,2015-10-12 02:30,12,147.94,147.94,147.94,147.94,16
VTZ15,2015-10-12 09:00,12,148.42,148.42,148.42,148.42,6
VTZ15,2015-10-13 03:30,13,148.6,148.6,148.6,148.6,5
VTZ15,2015-10-13 04:00,13,148.55,148.55,148.55,148.55,10
VTZ15,2015-10-13 06:00,13,148.36,148.36,148.36,148.36,10
VTZ15,2015-10-13 09:00,13,148.25,148.25,148.24,148.24,49
VTZ15,2015-10-14 03:00,14,148.63,148.63,148.63,148.63,26
VTZ15,2015-10-14 05:30,14,148.64,148.64,148.64,148.64,10
VTZ15,2015-10-14 06:00,14,148.6,148.6,148.59,148.59,10
VTZ15,2015-10-14 07:30,14,148.89,148.89,148.89,148.89,10
VTZ15,2015-10-14 08:00,14,148.75,148.75,148.74,148.74,15
VTZ15,2015-10-14 09:00,14,148.75,148.75,148.75,148.75,5
VTZ15,2015-10-14 09:30,14,148.78,148.78,148.77,148.77,65
VTZ15,2015-10-14 10:00,14,148.74,148.74,148.74,148.74,5
VTZ15,2015-10-15 03:30,15,148.89,148.89,148.89,148.89,1
VTZ15,2015-10-15 04:30,15,148.84,148.84,148.74,148.74,25
VTZ15,2015-10-15 05:00,15,148.7,148.7,148.7,148.7,50
VTZ15,2015-10-15 08:30,15,148.66,148.71,148.66,148.71,56
VTZ15,2015-10-16 05:30,16,148.88,148.88,148.85,148.85,15
VTZ15,2015-10-16 06:30,16,148.86,148.86,148.86,148.86,7
VTZ15,2015-10-16 08:30,16,148.71,148.72,148.71,148.71,30
VTZ15,2015-10-16 09:30,16,148.68,148.68,148.66,148.66,22
VTZ15,2015-10-19 02:00,19,148.4,148.4,148.4,148.4,2
VTZ15,2015-10-19 05:30,19,148.52,148.56,148.52,148.56,20
VTZ15,2015-10-20 06:30,20,148.11,148.11,148.11,148.11,10
VTZ15,2015-10-20 07:00,20,148.06,148.06,148.05,148.05,83
VTZ15,2015-10-20 07:30,20,148.03,148.04,148.03,148.04,15
VTZ15,2015-10-20 08:00,20,148.02,148.05,148.02,148.05,40
VTZ15,2015-10-20 08:30,20,148.08,148.08,148,148.07,35
VTZ15,2015-10-21 03:30,21,148.2,148.2,148.2,148.2,10
VTZ15,2015-10-21 09:00,21,148.52,148.52,148.52,148.52,10
VTZ15,2015-10-22 07:00,22,148.51,148.51,148.51,148.51,10
VTZ15,2015-10-22 07:30,22,148.9,148.9,148.9,148.9,4
VTZ15,2015-10-22 08:00,22,149.23,149.23,149.23,149.23,10
VTZ15,2015-10-22 09:00,22,149.26,149.26,149.26,149.26,10
VTZ15,2015-10-23 02:00,23,149.38,149.4,149.36,149.4,133
VTZ15,2015-10-23 03:00,23,149.39,149.39,149.18,149.22,200
VTZ15,2015-10-23 04:30,23,149.22,149.22,149.18,149.21,44
VTZ15,2015-10-23 05:00,23,149.25,149.26,149.25,149.26,26
VTZ15,2015-10-23 06:00,23,149.16,149.16,149.16,149.16,6
VTZ15,2015-10-23 06:30,23,149.05,149.05,149.05,149.05,10
VTZ15,2015-10-23 09:00,23,149.32,149.32,149.32,149.32,18
VTZ15,2015-10-23 10:30,23,149.26,149.26,149.26,149.26,2
VTZ15,2015-10-26 03:00,26,149.37,149.37,149.37,149.37,64
VTZ15,2015-10-26 10:00,26,149.5,149.5,149.5,149.5,11
VTZ15,2015-10-26 10:30,26,149.53,149.53,149.52,149.53,205
VTZ15,2015-10-27 05:00,27,149.64,149.64,149.64,149.64,11
VTZ15,2015-10-27 11:00,27,150.13,150.13,150.09,150.09,6
VTZ15,2015-10-27 11:30,27,150.06,150.06,150.06,150.06,46
VTZ15,2015-10-28 04:30,28,150.06,150.06,150.06,150.06,21
VTZ15,2015-10-28 06:30,28,150.32,150.32,150.32,150.32,20
VTZ15,2015-10-28 07:00,28,150.33,150.33,150.33,150.33,1
VTZ15,2015-10-28 08:00,28,150.24,150.24,150.24,150.24,33
VTZ15,2015-10-28 09:30,28,149.96,149.96,149.96,149.96,2
VTZ15,2015-10-29 03:00,29,150,150,150,150,2
VTZ15,2015-10-29 04:00,29,149.95,149.95,149.95,149.95,20
VTZ15,2015-10-29 06:00,29,150,150,150,150,10
VTZ15,2015-10-29 09:00,29,149.56,149.56,149.43,149.48,18
VTZ15,2015-10-29 11:00,29,149.11,149.16,149.11,149.16,8
VTZ15,2015-10-30 02:00,30,149.26,149.26,149.26,149.26,2
VTZ15,2015-10-30 04:30,30,149.47,149.47,149.47,149.47,24
VTZ15,2015-10-30 07:00,30,149.12,149.12,149.12,149.12,10
VTZ15,2015-10-30 08:00,30,149.15,149.15,149.15,149.15,1
VTZ15,2015-10-30 10:30,30,148.97,148.97,148.97,148.97,3
VTZ15,2015-11-02 02:00,2,149.03,149.03,149.03,149.03,5
VTZ15,2015-11-02 02:30,2,148.63,148.63,148.63,148.63,14
VTZ15,2015-11-02 03:30,2,148.75,148.75,148.71,148.71,45
VTZ15,2015-11-02 04:00,2,148.73,148.73,148.7,148.7,47
VTZ15,2015-11-03 03:00,3,148.95,149.12,148.95,149.12,40
VTZ15,2015-11-03 07:30,3,148.71,148.71,148.71,148.71,10
VTZ15,2015-11-03 09:00,3,148.63,148.63,148.63,148.63,14
VTZ15,2015-11-04 05:30,4,148.93,148.94,148.91,148.91,103
VTZ15,2015-11-04 08:30,4,148.88,148.89,148.88,148.89,44
VTZ15,2015-11-04 09:30,4,148.59,148.59,148.53,148.53,37
VTZ15,2015-11-05 03:00,5,148.54,148.54,148.52,148.52,17
VTZ15,2015-11-05 03:30,5,148.52,148.52,148.52,148.52,10
VTZ15,2015-11-05 04:00,5,148.74,148.8,148.74,148.8,50
VTZ15,2015-11-05 04:30,5,148.82,148.82,148.82,148.82,20
VTZ15,2015-11-05 05:00,5,148.9,148.9,148.9,148.9,46
VTZ15,2015-11-05 06:30,5,148.79,148.79,148.78,148.78,15
VTZ15,2015-11-06 04:30,6,148.89,148.98,148.89,148.98,20
VTZ15,2015-11-06 05:30,6,149,149,149,149,20
VTZ15,2015-11-06 06:00,6,148.99,148.99,148.98,148.98,20
VTZ15,2015-11-06 07:00,6,148.99,149.01,148.98,149.01,56
VTZ15,2015-11-06 07:30,6,148.88,148.88,148.35,148.35,15
VTZ15,2015-11-06 08:00,6,148.2,148.26,148.2,148.26,34
VTZ15,2015-11-06 08:30,6,148.18,148.18,148.15,148.15,56
VTZ15,2015-11-06 09:00,6,148,148,147.91,147.91,11
VTZ15,2015-11-06 10:00,6,147.91,147.91,147.91,147.91,20
VTZ15,2015-11-09 03:00,9,147.87,147.87,147.87,147.87,36
VTZ15,2015-11-09 06:30,9,147.99,147.99,147.99,147.99,7
VTZ15,2015-11-09 07:00,9,147.99,148.11,147.99,148.11,21
VTZ15,2015-11-09 07:30,9,148.31,148.31,148.25,148.25,20
VTZ15,2015-11-09 09:00,9,148.15,148.15,148.11,148.11,26
VTZ15,2015-11-09 09:30,9,148.24,148.24,148.23,148.23,6
VTZ15,2015-11-09 10:00,9,148.4,148.4,148.4,148.4,10
VTZ15,2015-11-10 02:00,10,148.41,148.45,148.41,148.45,20
VTZ15,2015-11-10 03:30,10,148.67,148.67,148.65,148.65,41
VTZ15,2015-11-10 05:00,10,148.78,148.78,148.78,148.78,2
VTZ15,2015-11-10 06:30,10,148.74,148.74,148.74,148.74,3
VTZ15,2015-11-11 01:30,11,148.79,148.79,148.79,148.79,13
VTZ15,2015-11-11 05:30,11,149.15,149.15,149.15,149.15,12
VTZ15,2015-11-11 07:30,11,148.88,148.88,148.88,148.88,1
VTZ15,2015-11-12 02:00,12,148.86,148.86,148.78,148.78,9
VTZ15,2015-11-12 02:30,12,149.08,149.08,149.01,149.01,28
VTZ15,2015-11-12 03:30,12,148.93,148.93,148.93,148.93,10
VTZ15,2015-11-13 02:30,13,149.25,149.25,149.25,149.25,10
VTZ15,2015-11-13 07:30,13,149.22,149.22,149.22,149.22,4
VTZ15,2015-11-13 08:30,13,149.33,149.33,149.33,149.33,2
VTZ15,2015-11-13 09:00,13,149.34,149.34,149.34,149.34,4
VTZ15,2015-11-16 01:30,16,149.5,149.5,149.42,149.42,16
VTZ15,2015-11-16 02:00,16,149.39,149.39,149.39,149.39,10
VTZ15,2015-11-16 05:30,16,149.08,149.08,149.08,149.08,3
VTZ15,2015-11-16 07:30,16,149.36,149.36,149.36,149.36,2
VTZ15,2015-11-16 09:00,16,149.43,149.45,149.36,149.45,228
VTZ15,2015-11-16 09:30,16,149.41,149.45,149.41,149.45,43
VTZ15,2015-11-16 10:00,16,149.46,149.46,149.43,149.43,71
VTZ15,2015-11-17 02:00,17,149.55,149.55,149.55,149.55,1
VTZ15,2015-11-17 07:30,17,149.44,149.44,149.44,149.44,1
VTZ15,2015-11-17 10:00,17,149.64,149.64,149.59,149.59,2
VTZ15,2015-11-18 02:00,18,149.8,149.8,149.76,149.76,11
VTZ15,2015-11-18 02:30,18,149.78,149.78,149.78,149.78,4
VTZ15,2015-11-18 03:00,18,149.78,149.8,149.78,149.8,96
VTZ15,2015-11-18 05:00,18,149.9,149.9,149.87,149.87,11
VTZ15,2015-11-18 06:30,18,149.74,149.74,149.74,149.74,2
VTZ15,2015-11-19 02:00,19,150.02,150.02,150.02,150.02,9
VTZ15,2015-11-19 02:30,19,149.99,149.99,149.99,149.99,10
VTZ15,2015-11-20 02:00,20,150.12,150.15,150.12,150.15,41
VTZ15,2015-11-20 06:30,20,150.26,150.26,150.26,150.26,12
VTZ15,2015-11-20 07:00,20,150.27,150.27,150.27,150.27,4
VTZ15,2015-11-20 07:30,20,150.28,150.28,150.28,150.28,26
VTZ15,2015-11-20 08:00,20,150.39,150.39,150.39,150.39,5
VTZ15,2015-11-20 08:30,20,150.42,150.42,150.42,150.42,4
VTZ15,2015-11-20 09:00,20,150.36,150.36,150.36,150.36,2
VTZ15,2015-11-23 02:00,23,150.18,150.23,150.18,150.23,57
VTZ15,2015-11-23 02:30,23,150.23,150.23,150.23,150.23,157
VTZ15,2015-11-23 03:00,23,150.17,150.17,150.17,150.17,1
VTZ15,2015-11-23 03:30,23,149.98,149.98,149.89,149.91,21
VTZ15,2015-11-23 06:30,23,149.87,149.87,149.87,149.87,4
VTZ15,2015-11-23 07:00,23,149.81,149.81,149.81,149.81,10
VTZ15,2015-11-23 08:00,23,150.05,150.05,150.05,150.05,7
VTZ15,2015-11-23 09:00,23,149.92,149.98,149.92,149.98,26
VTZ15,2015-11-23 10:00,23,149.97,149.97,149.97,149.97,8
VTZ15,2015-11-24 01:00,24,150.25,150.25,150.25,150.25,2
VTZ15,2015-11-24 01:30,24,150.2,150.2,150.2,150.2,4
VTZ15,2015-11-24 02:00,24,150.27,150.32,150.27,150.32,16
VTZ15,2015-11-24 02:30,24,150.52,150.52,150.52,150.52,10
VTZ15,2015-11-24 03:30,24,150.44,150.44,150.44,150.44,4
VTZ15,2015-11-24 08:30,24,150.11,150.11,150.11,150.11,5
VTZ15,2015-11-24 09:00,24,150.08,150.08,150.06,150.06,130
VTZ15,2015-11-25 04:00,25,150.38,150.38,150.38,150.38,10
VTZ15,2015-11-25 04:30,25,150.5,150.5,150.5,150.5,4
VTZ15,2015-11-25 05:00,25,150.54,150.54,150.54,150.54,10
VTZ15,2015-11-25 07:00,25,150.52,150.52,150.47,150.47,20
VTZ15,2015-11-26 03:30,26,150.46,150.46,150.46,150.46,4
VTZ15,2015-11-26 05:00,26,150.42,150.42,150.42,150.42,7
VTZ15,2015-11-26 08:00,26,150.52,150.52,150.52,150.52,5
VTZ15,2015-11-27 01:30,27,150.51,150.51,150.51,150.51,10
VTZ15,2015-11-27 02:00,27,150.4,150.4,150.4,150.4,8
VTZ15,2015-11-27 04:30,27,150.53,150.53,150.53,150.53,2
VTZ15,2015-11-27 06:30,27,150.74,150.74,150.74,150.74,4
VTZ15,2015-11-30 02:30,30,150.24,150.24,150.24,150.24,7
VTZ15,2015-11-30 06:00,30,150.32,150.32,150.32,150.32,1
VTZ15,2015-11-30 08:00,30,150.37,150.37,150.37,150.37,10
VTZ15,2015-11-30 09:30,30,150.45,150.45,150.31,150.31,13
VTZ15,2015-12-01 01:30,1,149.99,149.99,149.99,149.99,1
VTZ15,2015-12-01 02:00,1,150.09,150.09,149.96,149.96,8
VTZ15,2015-12-01 02:30,1,149.87,149.87,149.87,149.87,4
VTZ15,2015-12-01 03:00,1,149.94,149.94,149.94,149.94,12
VTZ15,2015-12-01 08:00,1,150.43,150.43,150.43,150.43,2
VTZ15,2015-12-02 02:00,2,150.45,150.45,150.45,150.45,12
VTZ15,2015-12-02 03:00,2,150.52,150.52,150.5,150.5,22
VTZ15,2015-12-02 05:30,2,150.74,150.74,150.74,150.74,40
VTZ15,2015-12-03 02:00,3,150.45,150.45,150.45,150.45,10
VTZ15,2015-12-03 02:30,3,150.45,150.45,150.45,150.45,29
VTZ15,2015-12-03 05:00,3,150.63,150.63,150.63,150.63,2
VTZ15,2015-12-03 05:30,3,150.61,150.65,150.61,150.62,8
VTZ15,2015-12-03 08:30,3,150.3,150.3,149.71,149.71,20
VTZ15,2015-12-07 01:00,7,148.49,148.49,148.49,148.49,5
VTZ15,2015-12-07 01:30,7,148.56,148.6,148.56,148.6,10
VTZ15,2015-12-07 02:30,7,148.57,148.66,148.57,148.66,80
VTZ15,2015-12-07 03:00,7,148.66,148.67,148.66,148.67,152
VTZ15,2015-12-07 06:30,7,148.89,148.89,148.89,148.89,12
VTZ15,2015-12-07 07:00,7,149.03,149.03,149.03,149.03,12
VTZ15,2015-12-07 09:00,7,149.24,149.24,149.24,149.24,4
VTZ15,2015-12-08 05:00,8,149.23,149.23,149.23,149.23,3
VTZ15,2015-12-08 07:30,8,149.47,149.6,149.47,149.6,178
VTZ15,2015-12-08 08:00,8,149.47,149.48,149.47,149.47,25
VTZ15,2015-12-09 10:30,9,149.32,149.32,149.32,149.32,10
VTZ15,2015-12-10 02:00,10,149.3,149.3,149.3,149.3,10
VTZ15,2015-12-10 03:30,10,149.3,149.3,149.3,149.3,37
VTZ15,2015-12-10 04:00,10,149.25,149.25,149.25,149.25,10
VTZ15,2015-12-10 04:30,10,149.38,149.38,149.23,149.23,11
VTZ15,2015-12-11 09:00,11,149.7,149.7,149.7,149.7,4
VTZ15,2015-12-11 09:30,11,149.75,149.75,149.75,149.75,7
VTZ15,2015-12-11 10:00,11,149.92,149.92,149.92,149.92,1