VIH10,2009-08-20 10:00,20,29.45,29.45,29.4,29.4,2
VIH10,2009-08-20 11:30,20,29.3,29.3,29.3,29.3,1
VIH10,2009-08-20 14:30,20,29.2,29.2,29.2,29.2,1
VIH10,2009-08-20 15:00,20,29.15,29.15,29.1,29.1,22
VIH10,2009-08-21 08:30,21,28.75,28.8,28.75,28.8,3
VIH10,2009-08-21 12:30,21,28.85,28.85,28.85,28.85,1
VIH10,2009-08-21 13:00,21,28.85,28.85,28.85,28.85,1
VIH10,2009-08-21 15:00,21,28.8,28.8,28.8,28.8,1
VIH10,2009-08-24 09:00,24,28.75,28.75,28.75,28.75,1
VIH10,2009-08-24 12:00,24,28.75,28.75,28.75,28.75,1
VIH10,2009-08-24 14:00,24,28.85,28.9,28.85,28.9,2
VIH10,2009-08-24 15:00,24,28.8,28.8,28.8,28.8,2
VIH10,2009-08-25 09:00,25,28.8,28.85,28.8,28.85,2
VIH10,2009-08-25 09:30,25,28.85,28.95,28.75,28.75,40
VIH10,2009-08-25 10:00,25,28.75,28.75,28.75,28.75,1
VIH10,2009-08-25 10:30,25,28.7,28.7,28.6,28.6,35
VIH10,2009-08-25 11:00,25,28.95,28.95,28.9,28.9,2
VIH10,2009-08-25 12:00,25,28.8,28.8,28.8,28.8,2
VIH10,2009-08-25 12:30,25,28.95,28.95,28.8,28.95,9
VIH10,2009-08-25 13:30,25,29,29.05,28.95,28.95,62
VIH10,2009-08-25 14:30,25,29,29,29,29,10
VIH10,2009-08-26 09:00,26,29.1,29.1,28.9,28.9,9
VIH10,2009-08-26 09:30,26,29,29,29,29,3
VIH10,2009-08-26 10:30,26,29.1,29.1,29.1,29.1,3
VIH10,2009-08-26 11:00,26,29.1,29.1,29.1,29.1,3
VIH10,2009-08-26 11:30,26,29.1,29.1,29.1,29.1,33
VIH10,2009-08-26 12:00,26,29.1,29.1,29.1,29.1,5
VIH10,2009-08-26 14:30,26,29.2,29.2,29.2,29.2,2
VIH10,2009-08-27 08:30,27,29.4,29.4,29.4,29.4,10
VIH10,2009-08-27 09:00,27,29.6,29.75,29.6,29.75,4
VIH10,2009-08-27 13:30,27,29.15,29.15,29.15,29.15,2
VIH10,2009-08-27 15:00,27,29.15,29.15,29.15,29.15,2
VIH10,2009-08-28 09:00,28,29.15,29.25,29.15,29.25,4
VIH10,2009-08-31 09:00,31,29.4,29.59,29.4,29.4,35
VIH10,2009-08-31 09:30,31,29.4,29.5,29.4,29.4,7
VIH10,2009-08-31 10:00,31,29.4,29.4,29.4,29.4,1
VIH10,2009-08-31 12:30,31,29.52,29.52,29.52,29.52,4
VIH10,2009-08-31 14:30,31,29.6,29.6,29.55,29.55,2
VIH10,2009-08-31 15:00,31,29.65,29.65,29.5,29.5,2
VIH10,2009-09-01 08:30,1,29.3,29.3,29.3,29.3,2
VIH10,2009-09-01 09:00,1,29.4,29.4,29.3,29.3,3
VIH10,2009-09-01 10:00,1,29.45,29.65,29.45,29.65,7
VIH10,2009-09-01 10:30,1,29.7,29.7,29.7,29.7,1
VIH10,2009-09-01 12:00,1,29.85,30,29.85,29.95,3
VIH10,2009-09-01 12:30,1,29.9,29.9,29.9,29.9,1
VIH10,2009-09-01 13:00,1,29.9,29.9,29.9,29.9,3
VIH10,2009-09-01 13:30,1,29.9,29.9,29.9,29.9,3
VIH10,2009-09-01 14:30,1,30.3,30.3,30.2,30.2,3
VIH10,2009-09-01 15:00,1,30.15,30.15,30.1,30.1,3
VIH10,2009-09-02 09:00,2,30.15,30.15,30.1,30.1,50
VIH10,2009-09-02 09:30,2,30.15,30.15,30.1,30.1,4
VIH10,2009-09-02 10:00,2,30.05,30.05,30,30,3
VIH10,2009-09-02 11:30,2,30.1,30.1,30.1,30.1,1
VIH10,2009-09-02 12:30,2,30.1,30.1,30.1,30.1,1
VIH10,2009-09-02 13:00,2,30.15,30.15,30.15,30.15,1
VIH10,2009-09-02 14:30,2,30.3,30.35,30.3,30.35,3
VIH10,2009-09-02 15:00,2,30.4,30.4,30.4,30.4,1
VIH10,2009-09-03 09:00,3,29.9,30.11,29.85,30.11,4
VIH10,2009-09-03 14:00,3,29.85,29.85,29.85,29.85,1
VIH10,2009-09-08 08:30,8,29.05,29.05,29.05,29.05,1
VIH10,2009-09-08 09:30,8,28.9,28.9,28.9,28.9,1
VIH10,2009-09-08 14:30,8,29,29,29,29,5
VIH10,2009-09-08 15:00,8,29,29,29,29,1
VIH10,2009-09-09 08:30,9,29,29,29,29,10
VIH10,2009-09-09 10:00,9,28.8,28.8,28.8,28.8,1
VIH10,2009-09-09 10:30,9,28.85,28.85,28.85,28.85,1
VIH10,2009-09-09 15:00,9,28.9,28.9,28.9,28.9,300
VIH10,2009-09-10 08:30,10,28.9,29.2,28.9,29.15,14
VIH10,2009-09-10 09:00,10,29.2,29.2,29.1,29.1,5
VIH10,2009-09-10 09:30,10,29.05,29.05,29,29,3
VIH10,2009-09-10 10:00,10,28.95,28.95,28.95,28.95,1
VIH10,2009-09-10 10:30,10,28.85,29,28.85,29,2
VIH10,2009-09-10 11:00,10,28.95,28.95,28.95,28.95,2
VIH10,2009-09-10 13:00,10,28.75,28.8,28.75,28.75,5
VIH10,2009-09-10 14:30,10,28.78,28.78,28.65,28.75,46
VIH10,2009-09-10 15:00,10,28.75,28.75,28.6,28.68,16
VIH10,2009-09-11 08:30,11,28.5,28.8,28.5,28.8,14
VIH10,2009-09-11 09:00,11,28.75,28.96,28.75,28.8,169
VIH10,2009-09-11 09:30,11,28.8,28.85,28.65,28.75,51
VIH10,2009-09-11 10:00,11,28.6,28.66,28.5,28.55,37
VIH10,2009-09-11 10:30,11,28.6,28.6,28.6,28.6,1
VIH10,2009-09-11 11:00,11,28.7,28.7,28.6,28.67,7
VIH10,2009-09-11 11:30,11,28.75,28.8,28.75,28.8,5
VIH10,2009-09-11 13:00,11,28.9,28.9,28.9,28.9,1
VIH10,2009-09-14 08:30,14,28.8,28.8,28.8,28.8,1
VIH10,2009-09-14 10:30,14,29,29,29,29,2
VIH10,2009-09-14 12:00,14,29,29,29,29,1
VIH10,2009-09-14 13:30,14,28.95,28.95,28.94,28.94,3
VIH10,2009-09-14 14:00,14,28.85,28.85,28.8,28.85,7
VIH10,2009-09-14 14:30,14,28.8,28.85,28.7,28.85,9
VIH10,2009-09-15 09:00,15,28.35,28.5,28.35,28.5,4
VIH10,2009-09-15 09:30,15,28.55,28.55,28.55,28.55,1
VIH10,2009-09-15 13:30,15,28.4,28.46,28.4,28.4,5
VIH10,2009-09-15 14:30,15,28.5,28.55,28.5,28.55,2
VIH10,2009-09-15 15:00,15,28.45,28.45,28.45,28.45,2
VIH10,2009-09-16 09:00,16,28.45,28.45,28.45,28.45,1
VIH10,2009-09-16 09:30,16,28.65,28.65,28.55,28.6,4
VIH10,2009-09-16 10:00,16,28.45,28.5,28.41,28.41,7
VIH10,2009-09-16 10:30,16,28.5,28.5,28.5,28.5,2
VIH10,2009-09-16 13:00,16,28.35,28.35,28.35,28.35,1
VIH10,2009-09-16 13:30,16,28.3,28.35,28.2,28.2,16
VIH10,2009-09-16 14:00,16,28.15,28.15,28.15,28.15,30
VIH10,2009-09-16 14:30,16,28.15,28.15,28.15,28.15,3
VIH10,2009-09-16 15:00,16,28.15,28.15,28.1,28.15,37
VIH10,2009-09-17 08:30,17,28.1,28.17,28.1,28.15,6
VIH10,2009-09-17 09:00,17,28.1,28.2,28.1,28.15,7
VIH10,2009-09-17 09:30,17,28.15,28.15,28.15,28.15,2
VIH10,2009-09-17 10:30,17,28.15,28.15,28.15,28.15,2
VIH10,2009-09-17 11:00,17,28.25,28.25,28.24,28.24,2
VIH10,2009-09-17 12:00,17,28.23,28.3,28.22,28.3,3
VIH10,2009-09-17 14:00,17,28.2,28.2,28.2,28.2,3
VIH10,2009-09-17 15:00,17,28.2,28.25,28.2,28.25,5
VIH10,2009-09-18 08:30,18,28,28.35,28,28.35,7
VIH10,2009-09-18 09:00,18,28.45,28.53,28.45,28.53,3
VIH10,2009-09-18 10:30,18,28.5,28.5,28.5,28.5,5
VIH10,2009-09-18 12:00,18,28.35,28.4,28.25,28.3,10
VIH10,2009-09-18 12:30,18,28.2,28.2,28.2,28.2,1
VIH10,2009-09-18 14:00,18,28.3,28.35,28.3,28.35,2
VIH10,2009-09-18 15:00,18,28.4,28.4,28.4,28.4,1
VIH10,2009-09-21 08:30,21,28.45,28.56,28.45,28.56,3
VIH10,2009-09-21 10:00,21,28.5,28.5,28.35,28.35,2
VIH10,2009-09-21 11:00,21,28.4,28.45,28.4,28.45,3
VIH10,2009-09-21 11:30,21,28.55,28.55,28.45,28.45,3
VIH10,2009-09-21 12:00,21,28.45,28.45,28.45,28.45,2
VIH10,2009-09-21 12:30,21,28.45,28.5,28.44,28.5,11
VIH10,2009-09-21 14:00,21,28.5,28.55,28.5,28.55,8
VIH10,2009-09-21 14:30,21,28.65,28.65,28.65,28.65,1
VIH10,2009-09-21 15:00,21,28.6,28.6,28.6,28.6,2
VIH10,2009-09-22 08:30,22,28.45,28.45,28.45,28.45,1
VIH10,2009-09-22 09:00,22,28.55,28.55,28.5,28.5,15
VIH10,2009-09-22 09:30,22,28.5,28.5,28.5,28.5,2
VIH10,2009-09-22 10:00,22,28.5,28.55,28.5,28.5,12
VIH10,2009-09-22 11:00,22,28.55,28.55,28.55,28.55,2
VIH10,2009-09-22 11:30,22,28.55,28.55,28.55,28.55,11
VIH10,2009-09-22 12:30,22,28.55,28.6,28.5,28.54,13
VIH10,2009-09-22 14:00,22,28.55,28.6,28.55,28.6,6
VIH10,2009-09-22 14:30,22,28.55,28.6,28.55,28.6,3
VIH10,2009-09-22 15:00,22,28.55,28.6,28.55,28.6,6
VIH10,2009-09-23 08:30,23,28.7,28.8,28.55,28.65,14
VIH10,2009-09-23 09:00,23,28.7,28.7,28.6,28.65,15
VIH10,2009-09-23 09:30,23,28.65,28.8,28.65,28.75,7
VIH10,2009-09-23 10:00,23,28.7,28.7,28.7,28.7,5
VIH10,2009-09-23 10:30,23,28.65,28.7,28.65,28.65,4
VIH10,2009-09-23 11:30,23,28.65,28.65,28.6,28.6,7
VIH10,2009-09-23 12:00,23,28.55,28.55,28.55,28.55,1
VIH10,2009-09-23 13:00,23,28.5,28.5,28.35,28.35,3
VIH10,2009-09-23 13:30,23,28.2,28.25,28.15,28.25,8
VIH10,2009-09-23 14:00,23,28.3,28.3,28.25,28.3,4
VIH10,2009-09-23 14:30,23,28.35,28.46,28.3,28.45,13
VIH10,2009-09-23 15:00,23,28.45,28.55,28.45,28.55,4
VIH10,2009-09-24 08:30,24,28.7,28.85,28.7,28.85,18
VIH10,2009-09-24 10:00,24,28.9,28.9,28.9,28.9,1
VIH10,2009-09-24 10:30,24,29.05,29.05,29.05,29.05,9
VIH10,2009-09-24 12:00,24,28.95,28.95,28.95,28.95,12
VIH10,2009-09-24 12:30,24,29.05,29.05,29.05,29.05,10
VIH10,2009-09-24 13:00,24,29.15,29.15,29.05,29.05,3
VIH10,2009-09-24 14:00,24,29,29,29,29,1
VIH10,2009-09-24 14:30,24,29.05,29.1,29.05,29.05,6
VIH10,2009-09-24 15:00,24,29.05,29.05,29.05,29.05,1
VIH10,2009-09-25 09:30,25,29.25,29.25,29.25,29.25,1
VIH10,2009-09-25 10:30,25,29.25,29.25,29.25,29.25,1
VIH10,2009-09-25 13:00,25,29.2,29.3,29.2,29.3,7
VIH10,2009-09-25 14:00,25,29.3,29.3,29.3,29.3,3
VIH10,2009-09-25 14:30,25,29.3,29.3,29.25,29.25,2
VIH10,2009-09-28 08:30,28,29.05,29.05,28.95,29,4
VIH10,2009-09-28 09:00,28,28.9,28.9,28.85,28.85,12
VIH10,2009-09-28 09:30,28,28.75,28.75,28.71,28.71,2
VIH10,2009-09-28 10:30,28,28.7,28.7,28.7,28.7,3
VIH10,2009-09-28 11:00,28,28.75,28.75,28.6,28.6,9
VIH10,2009-09-28 11:30,28,28.7,28.7,28.7,28.7,3
VIH10,2009-09-28 14:30,28,28.65,28.65,28.65,28.65,1
VIH10,2009-09-28 15:00,28,28.7,28.7,28.7,28.7,4
VIH10,2009-09-29 08:30,29,28.5,28.6,28.48,28.6,21
VIH10,2009-09-29 09:00,29,28.75,28.75,28.7,28.7,3
VIH10,2009-09-29 09:30,29,28.65,28.65,28.65,28.65,1
VIH10,2009-09-29 10:00,29,28.75,28.75,28.75,28.75,1
VIH10,2009-09-29 10:30,29,28.75,28.75,28.75,28.75,1
VIH10,2009-09-29 12:00,29,28.65,28.65,28.65,28.65,1
VIH10,2009-09-29 13:00,29,28.7,28.7,28.6,28.6,8
VIH10,2009-09-29 14:00,29,28.6,28.6,28.6,28.6,1
VIH10,2009-09-29 14:30,29,28.6,28.6,28.6,28.6,1
VIH10,2009-09-29 15:00,29,28.7,28.7,28.7,28.7,1
VIH10,2009-09-30 08:30,30,29,29,29,29,1
VIH10,2009-09-30 09:00,30,28.9,29.1,28.9,29,46
VIH10,2009-09-30 09:30,30,29,29.1,29,29.1,4
VIH10,2009-09-30 10:00,30,28.9,28.9,28.85,28.9,36
VIH10,2009-09-30 11:30,30,28.85,28.85,28.85,28.85,1
VIH10,2009-09-30 12:00,30,28.74,28.74,28.74,28.74,1
VIH10,2009-09-30 15:00,30,28.75,28.75,28.75,28.75,3
VIH10,2009-10-01 08:30,1,29,29.05,29,29.05,2
VIH10,2009-10-01 09:30,1,29.25,29.25,29.15,29.15,14
VIH10,2009-10-01 10:00,1,29.15,29.35,29.15,29.35,6
VIH10,2009-10-01 10:30,1,29.36,29.4,29.36,29.4,2
VIH10,2009-10-01 11:00,1,29.35,29.35,29.3,29.3,3
VIH10,2009-10-01 11:30,1,29.15,29.15,29.13,29.13,7
VIH10,2009-10-01 12:30,1,29.35,29.35,29.3,29.3,12
VIH10,2009-10-01 13:00,1,29.4,29.4,29.35,29.35,11
VIH10,2009-10-01 14:00,1,29.4,29.45,29.4,29.45,2
VIH10,2009-10-01 14:30,1,29.55,29.6,29.45,29.45,42
VIH10,2009-10-01 15:00,1,29.5,29.6,29.5,29.55,36
VIH10,2009-10-02 08:30,2,29.7,29.85,29.7,29.85,10
VIH10,2009-10-02 09:00,2,29.6,29.6,29.55,29.55,5
VIH10,2009-10-02 09:30,2,29.4,29.4,28.3,29.3,15
VIH10,2009-10-02 10:00,2,29.25,29.25,29.25,29.25,1
VIH10,2009-10-02 10:30,2,29.25,29.3,29.25,29.3,2
VIH10,2009-10-02 11:00,2,29.25,29.25,29.25,29.25,2
VIH10,2009-10-02 13:30,2,29.2,29.25,29.2,29.25,2
VIH10,2009-10-02 14:30,2,29.3,29.3,29.25,29.25,4
VIH10,2009-10-02 15:00,2,29.3,29.3,29.3,29.3,1
VIH10,2009-10-05 08:30,5,29.25,29.25,29.25,29.25,1
VIH10,2009-10-05 09:00,5,29.15,29.2,29.15,29.2,2
VIH10,2009-10-05 09:30,5,29.15,29.15,29.05,29.05,2
VIH10,2009-10-05 10:00,5,28.96,29.1,28.9,29,7
VIH10,2009-10-05 10:30,5,29.1,29.1,29.05,29.05,6
VIH10,2009-10-05 11:00,5,29.05,29.05,29.05,29.05,1
VIH10,2009-10-05 11:30,5,29.05,29.06,29,29,3
VIH10,2009-10-05 12:30,5,29.05,29.1,29.05,29.1,7
VIH10,2009-10-05 13:00,5,28.95,28.95,28.95,28.95,1
VIH10,2009-10-05 13:30,5,28.9,28.9,28.9,28.9,1
VIH10,2009-10-05 15:00,5,29.05,29.05,29,29,2
VIH10,2009-10-06 08:30,6,28.74,28.74,28.4,28.4,4
VIH10,2009-10-06 09:00,6,28.3,28.3,28.2,28.2,31
VIH10,2009-10-06 09:30,6,28.25,28.25,28.25,28.25,1
VIH10,2009-10-06 10:00,6,28.25,28.25,28.25,28.25,1
VIH10,2009-10-06 11:00,6,28.2,28.2,28.2,28.2,1
VIH10,2009-10-06 11:30,6,28.3,28.3,28.3,28.3,1
VIH10,2009-10-06 12:30,6,28.3,28.45,28.3,28.35,6
VIH10,2009-10-06 14:00,6,28.45,28.49,28.45,28.49,2
VIH10,2009-10-06 14:30,6,28.45,28.45,28.45,28.45,1
VIH10,2009-10-06 15:00,6,28.45,28.45,28.45,28.45,4
VIH10,2009-10-07 08:30,7,28.5,28.5,28.28,28.35,4
VIH10,2009-10-07 10:00,7,28.34,28.34,28.34,28.34,1
VIH10,2009-10-07 11:00,7,28.35,28.35,28.35,28.35,2
VIH10,2009-10-07 11:30,7,28.4,28.4,28.4,28.4,2
VIH10,2009-10-07 12:30,7,28.35,28.35,28.35,28.35,2
VIH10,2009-10-07 13:00,7,28.3,28.3,28.3,28.3,1
VIH10,2009-10-07 14:30,7,28.3,28.3,28.22,28.25,10
VIH10,2009-10-07 15:00,7,28.25,28.3,28.25,28.3,6
VIH10,2009-10-08 08:30,8,28.15,28.15,28.15,28.15,1
VIH10,2009-10-08 09:00,8,28.16,28.2,28.16,28.2,2
VIH10,2009-10-08 10:00,8,28.15,28.15,28,28.15,37
VIH10,2009-10-08 11:00,8,28.1,28.1,28,28,3
VIH10,2009-10-08 11:30,8,28.06,28.1,28.05,28.1,4
VIH10,2009-10-08 12:00,8,28.1,28.1,28.1,28.1,2
VIH10,2009-10-08 13:00,8,28.12,28.12,28.12,28.12,2
VIH10,2009-10-08 15:00,8,28.1,28.1,28.1,28.1,1
VIH10,2009-10-12 08:30,12,27.65,27.65,27.5,27.5,3
VIH10,2009-10-12 10:30,12,27.45,27.45,27.45,27.45,1
VIH10,2009-10-12 13:00,12,27.45,27.53,27.45,27.53,4
VIH10,2009-10-12 13:30,12,27.6,27.65,27.6,27.6,4
VIH10,2009-10-12 14:00,12,27.55,27.55,27.55,27.55,4
VIH10,2009-10-12 15:00,12,27.55,27.55,27.55,27.55,1
VIH10,2009-10-13 09:00,13,27.7,27.76,27.7,27.76,2
VIH10,2009-10-13 09:30,13,27.9,28,27.8,27.91,20
VIH10,2009-10-13 10:00,13,27.85,27.85,27.85,27.85,1
VIH10,2009-10-13 10:30,13,27.85,27.9,27.75,27.75,8
VIH10,2009-10-13 11:00,13,27.8,27.8,27.8,27.8,1
VIH10,2009-10-13 13:00,13,27.8,27.85,27.8,27.85,2
VIH10,2009-10-13 15:00,13,27.65,27.65,27.55,27.6,15
VIH10,2009-10-14 08:30,14,27.15,27.25,27.15,27.25,2
VIH10,2009-10-14 09:00,14,27.35,27.35,27.35,27.35,1
VIH10,2009-10-14 09:30,14,27.4,27.47,27.35,27.35,220
VIH10,2009-10-14 10:00,14,27.35,27.35,27.35,27.35,310
VIH10,2009-10-14 11:30,14,27.4,27.4,27.4,27.4,2
VIH10,2009-10-14 12:00,14,27.4,27.4,27.4,27.4,1
VIH10,2009-10-14 12:30,14,27.5,27.5,27.5,27.5,1
VIH10,2009-10-14 14:00,14,27.5,27.5,27.5,27.5,2
VIH10,2009-10-15 08:30,15,27.6,27.6,27.6,27.6,2
VIH10,2009-10-15 09:00,15,27.4,27.4,27.4,27.4,31
VIH10,2009-10-15 11:00,15,27.45,27.45,27.45,27.45,3
VIH10,2009-10-15 12:30,15,27.25,27.25,27.25,27.25,2
VIH10,2009-10-15 13:00,15,27.2,27.2,27.1,27.1,4
VIH10,2009-10-15 13:30,15,27,27,27,27,1
VIH10,2009-10-15 14:00,15,27.2,27.2,27.15,27.15,4
VIH10,2009-10-15 14:30,15,27,27,27,27,2
VIH10,2009-10-15 15:00,15,27.05,27.15,27,27,23
VIH10,2009-10-16 08:30,16,27.2,27.2,27.1,27.15,18
VIH10,2009-10-16 09:00,16,27.35,27.35,27.35,27.35,1
VIH10,2009-10-16 10:00,16,27.4,27.4,27.25,27.25,5
VIH10,2009-10-16 11:30,16,27.4,27.4,27.35,27.35,3
VIH10,2009-10-16 12:00,16,27.3,27.3,27.2,27.2,9
VIH10,2009-10-16 13:00,16,27.25,27.3,27.25,27.3,4
VIH10,2009-10-16 13:30,16,27.3,27.3,27.3,27.3,1
VIH10,2009-10-16 14:00,16,27.3,27.35,27.3,27.35,3
VIH10,2009-10-16 14:30,16,27.25,27.25,27.25,27.25,2
VIH10,2009-10-16 15:00,16,27.25,27.35,27.25,27.35,4
VIH10,2009-10-19 08:30,19,27.35,27.35,27.35,27.35,1
VIH10,2009-10-19 09:00,19,27.1,27.1,27,27,23
VIH10,2009-10-19 09:30,19,27,27,27,27,14
VIH10,2009-10-19 10:00,19,26.9,26.9,26.9,26.9,1
VIH10,2009-10-19 10:30,19,26.85,26.9,26.85,26.9,9
VIH10,2009-10-19 11:00,19,26.95,26.95,26.95,26.95,1
VIH10,2009-10-19 12:30,19,27,27,27,27,1
VIH10,2009-10-19 13:00,19,27,27,27,27,2
VIH10,2009-10-19 13:30,19,27.1,27.1,27.1,27.1,1
VIH10,2009-10-19 15:00,19,27.15,27.2,27.05,27.1,33
VIH10,2009-10-20 08:30,20,27,27.05,27,27,11
VIH10,2009-10-20 09:30,20,27,27,27,27,2
VIH10,2009-10-20 10:00,20,26.9,26.95,26.9,26.95,5
VIH10,2009-10-20 10:30,20,27.05,27.05,27.05,27.05,2
VIH10,2009-10-20 11:00,20,27,27,27,27,21
VIH10,2009-10-20 11:30,20,27.1,27.1,27.1,27.1,2
VIH10,2009-10-20 12:00,20,27.05,27.1,27.05,27.1,3
VIH10,2009-10-20 12:30,20,27.15,27.15,27.15,27.15,1
VIH10,2009-10-20 13:30,20,27,27,27,27,12
VIH10,2009-10-20 14:30,20,27.05,27.05,27.05,27.05,1
VIH10,2009-10-20 15:00,20,26.95,27,26.85,26.95,35
VIH10,2009-10-21 08:30,21,26.9,26.9,26.8,26.85,6
VIH10,2009-10-21 09:00,21,26.85,26.85,26.75,26.75,7
VIH10,2009-10-21 09:30,21,26.9,26.9,26.9,26.9,4
VIH10,2009-10-21 10:00,21,26.85,26.85,26.8,26.85,17
VIH10,2009-10-21 10:30,21,26.8,26.85,26.8,26.85,28
VIH10,2009-10-21 11:00,21,26.85,26.85,26.85,26.85,5
VIH10,2009-10-21 11:30,21,26.85,26.85,26.75,26.75,38
VIH10,2009-10-21 12:00,21,26.7,26.8,26.7,26.8,30
VIH10,2009-10-21 12:30,21,26.8,26.8,26.8,26.8,4
VIH10,2009-10-21 13:00,21,26.8,26.8,26.8,26.8,2
VIH10,2009-10-21 13:30,21,26.85,26.85,26.85,26.85,17
VIH10,2009-10-21 14:00,21,26.8,26.8,26.8,26.8,1
VIH10,2009-10-21 14:30,21,26.9,27.05,26.9,27,219
VIH10,2009-10-22 08:30,22,27,27.15,27,27.1,43
VIH10,2009-10-22 09:00,22,27.1,27.15,27.05,27.05,23
VIH10,2009-10-22 09:30,22,27.05,27.15,27,27.15,14
VIH10,2009-10-22 10:00,22,27.05,27.05,27,27.05,17
VIH10,2009-10-22 10:30,22,27,27.05,27,27,17
VIH10,2009-10-22 11:00,22,27,27,27,27,10
VIH10,2009-10-22 11:30,22,26.85,26.85,26.8,26.8,10
VIH10,2009-10-22 12:00,22,26.7,26.9,26.7,26.8,61
VIH10,2009-10-22 12:30,22,26.85,26.85,26.85,26.85,1
VIH10,2009-10-22 13:00,22,26.8,26.85,26.75,26.8,88
VIH10,2009-10-22 13:30,22,26.75,26.75,26.75,26.75,125
VIH10,2009-10-22 14:00,22,26.5,26.5,26.45,26.45,27
VIH10,2009-10-22 14:30,22,26.5,26.65,26.5,26.6,21
VIH10,2009-10-22 15:00,22,26.7,26.7,26.55,26.6,42
VIH10,2009-10-23 08:30,23,26.5,26.5,26.5,26.5,1
VIH10,2009-10-23 09:00,23,26.55,26.65,26.55,26.6,18
VIH10,2009-10-23 09:30,23,26.6,26.6,26.55,26.55,35
VIH10,2009-10-23 10:00,23,26.6,26.75,26.6,26.75,18
VIH10,2009-10-23 10:30,23,26.8,26.8,26.75,26.75,2
VIH10,2009-10-23 11:00,23,26.8,26.8,26.8,26.8,1
VIH10,2009-10-23 11:30,23,26.75,26.75,26.75,26.75,10
VIH10,2009-10-23 12:30,23,26.85,26.85,26.85,26.85,2
VIH10,2009-10-23 13:00,23,27.05,27.05,27,27,4
VIH10,2009-10-23 14:00,23,26.9,26.95,26.9,26.95,25
VIH10,2009-10-23 14:30,23,26.9,26.95,26.9,26.95,24
VIH10,2009-10-23 15:00,23,26.9,26.95,26.8,26.8,8
VIH10,2009-10-26 08:30,26,26.8,26.8,26.8,26.8,1
VIH10,2009-10-26 09:00,26,26.65,26.7,26.65,26.7,12
VIH10,2009-10-26 09:30,26,26.7,26.7,26.7,26.7,12
VIH10,2009-10-26 10:00,26,26.75,26.85,26.75,26.85,2
VIH10,2009-10-26 10:30,26,26.9,27.2,26.9,27.2,39
VIH10,2009-10-26 11:00,26,27.2,27.2,27.1,27.1,3
VIH10,2009-10-26 12:00,26,27.1,27.1,27.05,27.1,12
VIH10,2009-10-26 12:30,26,27.15,27.15,27.1,27.1,2
VIH10,2009-10-26 13:00,26,27.05,27.15,27.05,27.15,27
VIH10,2009-10-26 13:30,26,27.2,27.3,27.2,27.25,21
VIH10,2009-10-26 14:00,26,27.3,27.3,27.3,27.3,1
VIH10,2009-10-26 14:30,26,27.25,27.35,27.25,27.35,25
VIH10,2009-10-26 15:00,26,27.35,27.35,27.2,27.3,31
VIH10,2009-10-27 08:30,27,27.15,27.15,27.1,27.15,6
VIH10,2009-10-27 09:00,27,27.15,27.45,27.15,27.3,11
VIH10,2009-10-27 09:30,27,27.3,27.3,27.25,27.25,10
VIH10,2009-10-27 10:00,27,27.3,27.3,27.2,27.2,4
VIH10,2009-10-27 11:30,27,27.3,27.3,27.25,27.3,7
VIH10,2009-10-27 12:00,27,27.3,27.4,27.3,27.4,13
VIH10,2009-10-27 12:30,27,27.3,27.3,27.3,27.3,3
VIH10,2009-10-27 13:00,27,27.25,27.25,27.25,27.25,5
VIH10,2009-10-27 13:30,27,27.25,27.25,27.25,27.25,2
VIH10,2009-10-27 14:00,27,27.2,27.2,27.2,27.2,1
VIH10,2009-10-27 14:30,27,27.25,27.25,27.25,27.25,124
VIH10,2009-10-27 15:00,27,27.3,27.3,27.2,27.2,10
VIH10,2009-10-28 08:30,28,27.25,27.35,27.25,27.35,4
VIH10,2009-10-28 09:00,28,27.45,27.5,27.45,27.45,6
VIH10,2009-10-28 09:30,28,27.45,27.6,27.45,27.6,17
VIH10,2009-10-28 10:00,28,27.7,27.7,27.6,27.6,3
VIH10,2009-10-28 10:30,28,27.65,27.65,27.65,27.65,1
VIH10,2009-10-28 11:00,28,27.6,27.65,27.6,27.64,16
VIH10,2009-10-28 11:30,28,27.65,27.9,27.65,27.9,43
VIH10,2009-10-28 12:00,28,27.9,27.9,27.73,27.73,14
VIH10,2009-10-28 13:00,28,27.75,27.8,27.71,27.8,3
VIH10,2009-10-28 13:30,28,27.85,27.85,27.81,27.81,35
VIH10,2009-10-28 14:00,28,27.85,27.95,27.81,27.85,19
VIH10,2009-10-28 14:30,28,27.85,27.85,27.7,27.7,7
VIH10,2009-10-28 15:00,28,27.75,27.91,27.75,27.91,139
VIH10,2009-10-29 08:30,29,27.4,27.75,27.4,27.75,36
VIH10,2009-10-29 09:00,29,27.65,27.65,27.3,27.3,23
VIH10,2009-10-29 09:30,29,27.3,27.35,27.25,27.35,16
VIH10,2009-10-29 10:00,29,27.3,27.3,27.25,27.25,2
VIH10,2009-10-29 10:30,29,27.29,27.3,27.29,27.29,3
VIH10,2009-10-29 11:00,29,27.25,27.25,27.25,27.25,4
VIH10,2009-10-29 12:30,29,27.23,27.23,27.23,27.23,2
VIH10,2009-10-29 14:00,29,27.15,27.15,27.15,27.15,5
VIH10,2009-10-29 14:30,29,27.15,27.15,27.15,27.15,3
VIH10,2009-10-30 08:30,30,27.4,27.4,27.4,27.4,3
VIH10,2009-10-30 09:30,30,27.55,27.55,27.55,27.55,1
VIH10,2009-10-30 10:00,30,27.55,27.6,27.55,27.6,5
VIH10,2009-10-30 10:30,30,27.5,27.8,27.5,27.8,40
VIH10,2009-10-30 11:00,30,27.85,28.25,27.81,28.1,162
VIH10,2009-10-30 11:30,30,28.1,28.25,28.1,28.2,6
VIH10,2009-10-30 12:00,30,28.25,28.4,28.2,28.4,4
VIH10,2009-10-30 12:30,30,28.4,28.59,28.4,28.55,8
VIH10,2009-10-30 13:00,30,28.45,28.45,28.45,28.45,2
VIH10,2009-10-30 14:00,30,28.45,28.45,28.45,28.45,6
VIH10,2009-10-30 15:00,30,28.35,28.36,28.15,28.15,9
VIH10,2009-11-02 08:30,2,28,28,28,28,3
VIH10,2009-11-02 09:00,2,27.8,27.8,27.75,27.75,11
VIH10,2009-11-02 10:00,2,27.8,27.8,27.8,27.8,1
VIH10,2009-11-02 10:30,2,27.8,27.8,27.75,27.75,2
VIH10,2009-11-02 11:00,2,27.8,27.9,27.8,27.9,5
VIH10,2009-11-02 11:30,2,27.95,28.35,27.95,28.35,10
VIH10,2009-11-02 13:30,2,28.32,28.32,28.32,28.32,1
VIH10,2009-11-02 14:00,2,28.3,28.3,28.3,28.3,1
VIH10,2009-11-02 14:30,2,28.2,28.3,28.15,28.25,18
VIH10,2009-11-02 15:00,2,28.4,28.4,28.35,28.35,23
VIH10,2009-11-03 08:30,3,28.5,28.5,28.5,28.5,2
VIH10,2009-11-03 09:00,3,28.3,28.55,28.3,28.55,7
VIH10,2009-11-03 09:30,3,28.5,28.5,28.35,28.35,27
VIH10,2009-11-03 10:00,3,28.5,28.5,28.5,28.5,1
VIH10,2009-11-03 10:30,3,28.5,28.65,28.5,28.65,3
VIH10,2009-11-03 11:00,3,28.5,28.55,28.5,28.55,2
VIH10,2009-11-03 11:30,3,28.55,28.55,28.5,28.55,13
VIH10,2009-11-03 13:30,3,28.55,28.55,28.55,28.55,4
VIH10,2009-11-03 14:00,3,28.5,28.5,28.45,28.45,6
VIH10,2009-11-03 14:30,3,28.5,28.5,28.4,28.4,12
VIH10,2009-11-03 15:00,3,28.5,28.5,28.5,28.5,8
VIH10,2009-11-04 08:30,4,28.04,28.25,27.75,28.25,6
VIH10,2009-11-04 09:00,4,28.08,28.08,27.85,27.85,3
VIH10,2009-11-04 09:30,4,27.8,27.8,27.8,27.8,2
VIH10,2009-11-04 10:00,4,27.85,27.9,27.8,27.9,10
VIH10,2009-11-04 10:30,4,27.95,27.95,27.95,27.95,1
VIH10,2009-11-04 11:00,4,28,28,28,28,1
VIH10,2009-11-04 11:30,4,28.1,28.1,28.1,28.1,1
VIH10,2009-11-04 12:00,4,28.03,28.1,28.03,28.05,6
VIH10,2009-11-04 12:30,4,28.08,28.08,28.08,28.08,1
VIH10,2009-11-04 13:00,4,28.05,28.15,28.05,28.05,9
VIH10,2009-11-04 13:30,4,28.08,28.08,28.08,28.08,1
VIH10,2009-11-04 14:00,4,28.07,28.07,28.07,28.07,1
VIH10,2009-11-04 14:30,4,28.15,28.35,28.15,28.25,11
VIH10,2009-11-04 15:00,4,28.15,28.15,28.15,28.15,11
VIH10,2009-11-05 08:30,5,27.95,28,27.82,27.82,13
VIH10,2009-11-05 09:00,5,27.8,27.85,27.77,27.85,7
VIH10,2009-11-05 09:30,5,27.9,27.9,27.75,27.8,20
VIH10,2009-11-05 10:00,5,27.8,27.85,27.8,27.8,5
VIH10,2009-11-05 10:30,5,27.85,27.85,27.85,27.85,1
VIH10,2009-11-05 11:30,5,27.8,27.85,27.8,27.85,2
VIH10,2009-11-05 12:00,5,27.8,27.8,27.8,27.8,1
VIH10,2009-11-05 13:00,5,27.85,27.85,27.85,27.85,1
VIH10,2009-11-05 14:00,5,27.85,27.87,27.81,27.81,10
VIH10,2009-11-05 15:00,5,27.75,27.8,27.7,27.8,11
VIH10,2009-11-06 08:30,6,27.7,27.75,27.6,27.6,8
VIH10,2009-11-06 09:00,6,27.6,27.75,27.6,27.75,19
VIH10,2009-11-06 09:30,6,27.75,27.8,27.65,27.65,16
VIH10,2009-11-06 10:00,6,27.7,27.7,27.65,27.65,32
VIH10,2009-11-06 10:30,6,27.65,27.65,27.6,27.65,5
VIH10,2009-11-06 11:00,6,27.57,27.57,27.45,27.5,9
VIH10,2009-11-06 11:30,6,27.55,27.55,27.5,27.5,2
VIH10,2009-11-06 12:00,6,27.6,27.6,27.55,27.55,5
VIH10,2009-11-06 12:30,6,27.55,27.56,27.55,27.56,4
VIH10,2009-11-06 13:30,6,27.4,27.4,27.4,27.4,2
VIH10,2009-11-06 15:00,6,27.45,27.55,27.45,27.5,14
VIH10,2009-11-09 08:30,9,27.35,27.35,26.97,27.04,4
VIH10,2009-11-09 09:00,9,26.95,26.95,26.9,26.95,10
VIH10,2009-11-09 09:30,9,26.95,27,26.95,26.95,6
VIH10,2009-11-09 10:00,9,26.95,27,26.95,26.95,6
VIH10,2009-11-09 10:30,9,27,27.15,26.95,26.95,12
VIH10,2009-11-09 11:00,9,27,27,27,27,2
VIH10,2009-11-09 11:30,9,26.95,26.95,26.9,26.95,26
VIH10,2009-11-09 12:00,9,26.95,27,26.95,27,13
VIH10,2009-11-09 12:30,9,26.95,26.95,26.95,26.95,1
VIH10,2009-11-09 14:00,9,26.9,26.9,26.85,26.88,33
VIH10,2009-11-09 14:30,9,26.9,26.95,26.9,26.95,15
VIH10,2009-11-09 15:00,9,26.95,27,26.95,26.95,7
VIH10,2009-11-10 08:30,10,27,27,26.95,27,8
VIH10,2009-11-10 09:00,10,27.05,27.05,26.95,26.95,8
VIH10,2009-11-10 09:30,10,26.95,27.05,26.95,27.05,10
VIH10,2009-11-10 10:00,10,27.2,27.2,27.2,27.2,1
VIH10,2009-11-10 10:30,10,27.15,27.15,27.15,27.15,9
VIH10,2009-11-10 11:00,10,27.2,27.2,27.2,27.2,2
VIH10,2009-11-10 11:30,10,27.3,27.4,27.3,27.4,4
VIH10,2009-11-10 12:00,10,27.3,27.3,27.3,27.3,2
VIH10,2009-11-10 13:00,10,27.25,27.25,27.25,27.25,3
VIH10,2009-11-10 13:30,10,27.2,27.25,27.15,27.15,16
VIH10,2009-11-10 14:00,10,27.15,27.15,27.1,27.1,9
VIH10,2009-11-10 14:30,10,27.15,27.2,27.1,27.2,21
VIH10,2009-11-10 15:00,10,27.2,27.2,27.05,27.1,69
VIH10,2009-11-11 08:30,11,26.9,27.05,26.75,26.9,12
VIH10,2009-11-11 09:00,11,26.99,27,26.85,27,17
VIH10,2009-11-11 09:30,11,27.2,27.6,27.2,27.6,7
VIH10,2009-11-11 10:00,11,27.4,27.4,27.4,27.4,1
VIH10,2009-11-11 10:30,11,27.35,27.4,27.35,27.4,8
VIH10,2009-11-11 11:00,11,27.5,27.5,27.4,27.5,16
VIH10,2009-11-11 11:30,11,27.35,27.35,27.35,27.35,3
VIH10,2009-11-11 13:00,11,27.31,27.4,27.31,27.39,5
VIH10,2009-11-11 13:30,11,27.45,27.45,27.35,27.35,5
VIH10,2009-11-11 14:00,11,27.4,27.4,27.4,27.4,1
VIH10,2009-11-11 14:30,11,27.35,27.4,27.35,27.4,10
VIH10,2009-11-11 15:00,11,27.4,27.45,27.35,27.45,60
VIH10,2009-11-12 08:30,12,27.5,27.5,27.5,27.5,1
VIH10,2009-11-12 09:00,12,27.45,27.6,27.4,27.45,5
VIH10,2009-11-12 10:00,12,27.75,27.75,27.7,27.7,6
VIH10,2009-11-12 10:30,12,27.7,27.75,27.7,27.7,26
VIH10,2009-11-12 11:00,12,27.72,27.72,27.65,27.65,7
VIH10,2009-11-12 11:30,12,27.75,27.8,27.75,27.8,2
VIH10,2009-11-12 12:00,12,27.85,27.85,27.81,27.81,3
VIH10,2009-11-12 12:30,12,27.8,27.8,27.75,27.75,4
VIH10,2009-11-12 13:00,12,27.7,27.7,27.7,27.7,3
VIH10,2009-11-12 14:00,12,27.9,28.05,27.9,27.9,45
VIH10,2009-11-12 14:30,12,27.95,28.05,27.9,27.9,8
VIH10,2009-11-12 15:00,12,27.89,27.89,27.8,27.85,23
VIH10,2009-11-13 09:00,13,28.15,28.15,27.95,28,18
VIH10,2009-11-13 09:30,13,27.7,27.76,27.7,27.7,12
VIH10,2009-11-13 10:00,13,27.75,27.8,27.75,27.8,27
VIH10,2009-11-13 11:00,13,27.8,27.8,27.8,27.8,4
VIH10,2009-11-13 11:30,13,27.75,27.85,27.75,27.85,17
VIH10,2009-11-13 12:00,13,27.75,27.8,27.7,27.7,43
VIH10,2009-11-13 12:30,13,27.75,27.8,27.75,27.75,4
VIH10,2009-11-13 13:00,13,27.85,28,27.85,27.9,37
VIH10,2009-11-13 13:30,13,28,28.1,27.95,27.95,24
VIH10,2009-11-13 14:00,13,27.85,27.92,27.85,27.9,49
VIH10,2009-11-13 14:30,13,27.85,27.9,27.85,27.85,10
VIH10,2009-11-13 15:00,13,27.9,27.9,27.75,27.8,41
VIH10,2009-11-16 08:30,16,27.5,27.5,27.35,27.45,33
VIH10,2009-11-16 09:00,16,27.55,27.55,27.55,27.55,19
VIH10,2009-11-16 09:30,16,27.5,27.5,27.45,27.45,13
VIH10,2009-11-16 10:00,16,27.45,27.5,27.45,27.45,5
VIH10,2009-11-16 10:30,16,27.4,27.4,27.4,27.4,1
VIH10,2009-11-16 11:00,16,27.5,27.65,27.5,27.6,15
VIH10,2009-11-16 11:30,16,27.5,27.5,27.5,27.5,1
VIH10,2009-11-16 13:30,16,27.53,27.53,27.53,27.53,1
VIH10,2009-11-16 14:00,16,27.55,27.65,27.55,27.64,11
VIH10,2009-11-16 14:30,16,27.7,27.7,27.6,27.65,4
VIH10,2009-11-16 15:00,16,27.6,27.6,27.55,27.55,18
VIH10,2009-11-17 08:30,17,27.6,27.6,27.6,27.6,3
VIH10,2009-11-17 09:00,17,27.65,27.65,27.6,27.6,6
VIH10,2009-11-17 09:30,17,27.7,27.75,27.7,27.75,2
VIH10,2009-11-17 10:30,17,27.75,27.75,27.7,27.7,3
VIH10,2009-11-17 11:30,17,27.75,27.8,27.75,27.8,3
VIH10,2009-11-17 12:30,17,27.7,27.7,27.65,27.65,7
VIH10,2009-11-17 13:00,17,27.75,27.75,27.7,27.7,8
VIH10,2009-11-17 13:30,17,27.7,27.7,27.7,27.7,2
VIH10,2009-11-17 14:00,17,27.7,27.7,27.6,27.6,8
VIH10,2009-11-17 14:30,17,27.6,27.7,27.6,27.7,22
VIH10,2009-11-17 15:00,17,27.7,27.7,27.7,27.7,26
VIH10,2009-11-18 09:00,18,27.8,27.85,27.7,27.7,11
VIH10,2009-11-18 09:30,18,27.7,27.7,27.65,27.65,26
VIH10,2009-11-18 10:00,18,27.65,27.65,27.64,27.64,3
VIH10,2009-11-18 11:00,18,27.75,27.75,27.75,27.75,1
VIH10,2009-11-18 11:30,18,27.7,27.8,27.7,27.73,16
VIH10,2009-11-18 12:00,18,27.85,27.85,27.78,27.78,4
VIH10,2009-11-18 12:30,18,27.75,27.75,27.75,27.75,5
VIH10,2009-11-18 13:00,18,27.7,27.7,27.65,27.65,3
VIH10,2009-11-18 13:30,18,27.7,27.7,27.7,27.7,14
VIH10,2009-11-18 14:00,18,27.68,27.68,27.68,27.68,1
VIH10,2009-11-18 14:30,18,27.67,27.75,27.65,27.75,9
VIH10,2009-11-18 15:00,18,27.7,27.7,27.6,27.7,22
VIH10,2009-11-19 08:30,19,28.1,28.3,28.09,28.25,250
VIH10,2009-11-19 09:00,19,28.25,28.35,28.2,28.2,82
VIH10,2009-11-19 09:30,19,28.25,28.37,28.25,28.37,8
VIH10,2009-11-19 10:00,19,28.32,28.32,28.32,28.32,2
VIH10,2009-11-19 10:30,19,28.25,28.25,28.2,28.25,69
VIH10,2009-11-19 11:00,19,28.2,28.2,28.2,28.2,2
VIH10,2009-11-19 11:30,19,28.15,28.25,28.1,28.25,37
VIH10,2009-11-19 12:00,19,28.2,28.2,28.2,28.2,1
VIH10,2009-11-19 13:00,19,28.2,28.3,28.2,28.25,5
VIH10,2009-11-19 13:30,19,28.3,28.3,28.2,28.2,5
VIH10,2009-11-19 14:00,19,28.2,28.3,28.2,28.3,42
VIH10,2009-11-19 14:30,19,28.25,28.35,28.2,28.35,47
VIH10,2009-11-19 15:00,19,28.35,28.35,28.05,28.05,60
VIH10,2009-11-20 08:30,20,28.3,28.3,27.95,28.15,56
VIH10,2009-11-20 09:00,20,28.15,28.15,28.1,28.1,15
VIH10,2009-11-20 09:30,20,28.15,28.15,28.15,28.15,2
VIH10,2009-11-20 12:00,20,28.15,28.15,28.15,28.15,1
VIH10,2009-11-20 12:30,20,28.05,28.08,27.95,28,19
VIH10,2009-11-20 13:00,20,27.9,27.9,27.9,27.9,1
VIH10,2009-11-20 14:30,20,27.9,27.9,27.9,27.9,2
VIH10,2009-11-23 08:30,23,27.7,27.8,27.35,27.35,22
VIH10,2009-11-23 09:30,23,27.45,27.45,27.45,27.45,1
VIH10,2009-11-23 10:00,23,27.4,27.4,27.2,27.2,14
VIH10,2009-11-23 11:00,23,27.3,27.3,27.3,27.3,3
VIH10,2009-11-23 11:30,23,27.35,27.4,27.35,27.4,10
VIH10,2009-11-23 12:00,23,27.4,27.45,27.4,27.45,5
VIH10,2009-11-23 13:30,23,27.45,27.45,27.45,27.45,6
VIH10,2009-11-23 14:00,23,27.45,27.5,27.45,27.5,2
VIH10,2009-11-23 14:30,23,27.55,27.6,27.5,27.5,11
VIH10,2009-11-23 15:00,23,27.5,27.5,27.45,27.45,32
VIH10,2009-11-24 08:30,24,27.5,27.59,27.35,27.5,13
VIH10,2009-11-24 09:00,24,27.55,27.55,27.5,27.5,5
VIH10,2009-11-24 09:30,24,27.45,27.45,27.45,27.45,1
VIH10,2009-11-24 10:00,24,27.4,27.5,27.4,27.5,4
VIH10,2009-11-24 11:00,24,27.4,27.4,27.4,27.4,4
VIH10,2009-11-24 11:30,24,27.45,27.45,27.45,27.45,1
VIH10,2009-11-24 13:00,24,27.45,27.45,27.45,27.45,2
VIH10,2009-11-24 13:30,24,27.4,27.4,27.4,27.4,1
VIH10,2009-11-24 14:30,24,27.35,27.35,27.35,27.35,1
VIH10,2009-11-24 15:00,24,27.35,27.4,27.35,27.4,5
VIH10,2009-11-25 08:30,25,27.35,27.35,27.15,27.25,19
VIH10,2009-11-25 09:00,25,27.2,27.2,27.2,27.2,19
VIH10,2009-11-25 10:00,25,27.35,27.35,27.35,27.35,1
VIH10,2009-11-25 11:00,25,27.35,27.35,27.3,27.3,4
VIH10,2009-11-25 13:00,25,27.3,27.35,27.3,27.35,4
VIH10,2009-11-25 13:30,25,27.3,27.3,27.3,27.3,2
VIH10,2009-11-25 14:00,25,27.3,27.3,27.3,27.3,2
VIH10,2009-11-25 14:30,25,27.35,27.35,27.3,27.3,3
VIH10,2009-11-25 15:00,25,27.25,27.27,27.25,27.25,16
VIH10,2009-11-27 08:30,27,28,28.45,28,28.1,30
VIH10,2009-11-27 09:00,27,28,28.04,27.86,27.95,15
VIH10,2009-11-27 09:30,27,27.95,27.97,27.85,27.85,7
VIH10,2009-11-27 10:00,27,27.85,28.15,27.85,28.15,7
VIH10,2009-11-27 10:30,27,28.2,28.2,28,28,8
VIH10,2009-11-27 11:00,27,28.05,28.26,28.05,28.26,11
VIH10,2009-11-27 11:30,27,28.15,28.3,28.1,28.25,4
VIH10,2009-11-27 12:00,27,28.3,28.35,28.3,28.35,10
VIH10,2009-11-30 08:30,30,28.4,28.4,28.2,28.24,19
VIH10,2009-11-30 09:00,30,28.23,28.25,28.05,28.25,18
VIH10,2009-11-30 09:30,30,28.15,28.15,28.05,28.15,5
VIH10,2009-11-30 10:00,30,28.15,28.42,28.15,28.42,18
VIH10,2009-11-30 10:30,30,28.45,28.5,28.4,28.45,19
VIH10,2009-11-30 11:00,30,28.45,28.48,28.45,28.48,2
VIH10,2009-11-30 11:30,30,28.4,28.4,28.38,28.4,8
VIH10,2009-11-30 12:30,30,28.28,28.35,28.2,28.2,4
VIH10,2009-11-30 14:30,30,28.35,28.35,28.3,28.3,3
VIH10,2009-11-30 15:00,30,28.35,28.35,28.3,28.3,11
VIH10,2009-12-01 08:30,1,27.85,27.87,27.65,27.65,11
VIH10,2009-12-01 09:00,1,27.7,27.85,27.7,27.85,13
VIH10,2009-12-01 09:30,1,27.75,27.75,27.75,27.75,2
VIH10,2009-12-01 10:00,1,27.65,27.65,27.5,27.56,21
VIH10,2009-12-01 10:30,1,27.63,27.63,27.63,27.63,1
VIH10,2009-12-01 11:00,1,27.55,27.65,27.55,27.65,7
VIH10,2009-12-01 11:30,1,27.7,27.75,27.7,27.75,5
VIH10,2009-12-01 12:00,1,27.7,27.7,27.69,27.69,3
VIH10,2009-12-01 12:30,1,27.55,27.55,27.53,27.53,3
VIH10,2009-12-01 13:00,1,27.6,27.65,27.6,27.65,9
VIH10,2009-12-01 13:30,1,27.65,27.7,27.65,27.7,6
VIH10,2009-12-01 14:00,1,27.7,27.7,27.7,27.7,2
VIH10,2009-12-01 14:30,1,27.75,27.75,27.7,27.7,4
VIH10,2009-12-01 15:00,1,27.7,27.75,27.68,27.75,9
VIH10,2009-12-02 08:30,2,27.65,27.65,27.65,27.65,12
VIH10,2009-12-02 09:00,2,27.6,27.65,27.5,27.5,16
VIH10,2009-12-02 09:30,2,27.5,27.5,27.45,27.45,16
VIH10,2009-12-02 10:00,2,27.45,27.72,27.45,27.72,26
VIH10,2009-12-02 11:00,2,27.7,27.7,27.7,27.7,1
VIH10,2009-12-02 11:30,2,27.68,27.75,27.68,27.7,7
VIH10,2009-12-02 12:00,2,27.7,27.75,27.65,27.65,8
VIH10,2009-12-02 12:30,2,27.7,27.7,27.65,27.65,4
VIH10,2009-12-02 13:00,2,27.7,27.75,27.7,27.71,7
VIH10,2009-12-02 13:30,2,27.76,27.76,27.75,27.75,5
VIH10,2009-12-02 14:00,2,27.75,27.8,27.75,27.75,11
VIH10,2009-12-02 14:30,2,27.8,27.8,27.75,27.75,5
VIH10,2009-12-02 15:00,2,27.75,27.85,27.75,27.8,27
VIH10,2009-12-03 08:30,3,27.68,27.68,27.45,27.54,63
VIH10,2009-12-03 09:00,3,27.6,27.65,27.5,27.55,365
VIH10,2009-12-03 09:30,3,27.65,27.7,27.6,27.6,5
VIH10,2009-12-03 10:00,3,27.55,27.75,27.55,27.75,10
VIH10,2009-12-03 10:30,3,27.75,27.82,27.75,27.8,10
VIH10,2009-12-03 11:00,3,27.75,27.8,27.75,27.8,13
VIH10,2009-12-03 11:30,3,27.8,27.8,27.8,27.8,3
VIH10,2009-12-03 12:00,3,27.78,27.78,27.78,27.78,1
VIH10,2009-12-03 12:30,3,27.7,27.7,27.7,27.7,4
VIH10,2009-12-03 13:30,3,27.75,27.85,27.75,27.8,6
VIH10,2009-12-03 14:00,3,27.8,27.8,27.7,27.7,4
VIH10,2009-12-03 14:30,3,27.85,27.9,27.82,27.9,8
VIH10,2009-12-03 15:00,3,27.8,27.85,27.8,27.85,50
VIH10,2009-12-04 08:30,4,27.45,27.45,27.27,27.4,21
VIH10,2009-12-04 09:00,4,27.4,27.45,27.4,27.45,27
VIH10,2009-12-04 09:30,4,27.55,27.55,27.55,27.55,6
VIH10,2009-12-04 10:00,4,27.6,27.65,27.6,27.65,4
VIH10,2009-12-04 10:30,4,27.75,28.05,27.7,28.05,14
VIH10,2009-12-04 11:00,4,27.95,27.95,27.9,27.9,4
VIH10,2009-12-04 11:30,4,27.9,27.95,27.9,27.9,10
VIH10,2009-12-04 12:30,4,27.95,28,27.95,28,3
VIH10,2009-12-04 13:00,4,27.95,27.95,27.9,27.95,12
VIH10,2009-12-04 13:30,4,27.95,28,27.9,28,8
VIH10,2009-12-04 14:00,4,27.9,27.9,27.9,27.9,1
VIH10,2009-12-04 15:00,4,27.8,27.8,27.75,27.8,12
VIH10,2009-12-07 08:30,7,27.7,27.75,27.7,27.75,4
VIH10,2009-12-07 09:00,7,27.75,27.75,27.7,27.7,3
VIH10,2009-12-07 10:30,7,27.7,27.7,27.65,27.65,3
VIH10,2009-12-07 11:00,7,27.73,27.73,27.73,27.73,1
VIH10,2009-12-07 14:30,7,27.75,27.85,27.75,27.85,7
VIH10,2009-12-07 15:00,7,27.8,27.81,27.8,27.81,2
VIH10,2009-12-08 08:30,8,28,28.4,28,28.25,19
VIH10,2009-12-08 09:00,8,28.2,28.25,28.15,28.2,11
VIH10,2009-12-08 09:30,8,28.15,28.3,28.15,28.3,301
VIH10,2009-12-08 10:00,8,28.05,28.05,28.05,28.05,1
VIH10,2009-12-08 10:30,8,28,28.1,28,28.08,4
VIH10,2009-12-08 11:00,8,28.05,28.08,28.05,28.08,3
VIH10,2009-12-08 12:30,8,28.15,28.15,28.15,28.15,1
VIH10,2009-12-08 13:00,8,28.15,28.15,28.15,28.15,2
VIH10,2009-12-08 13:30,8,28.2,28.35,28.2,28.35,11
VIH10,2009-12-08 14:00,8,28.35,28.45,28.35,28.45,25
VIH10,2009-12-08 14:30,8,28.45,28.5,28.4,28.4,36
VIH10,2009-12-08 15:00,8,28.4,28.4,28.35,28.35,6
VIH10,2009-12-09 08:30,9,28.4,28.61,28.35,28.52,16
VIH10,2009-12-09 09:00,9,28.5,28.55,28.45,28.51,11
VIH10,2009-12-09 09:30,9,28.45,28.45,28.4,28.4,5
VIH10,2009-12-09 10:00,9,28.35,28.4,28.35,28.4,34
VIH10,2009-12-09 10:30,9,28.35,28.35,28.35,28.35,1
VIH10,2009-12-09 11:00,9,28.35,28.4,28.35,28.4,6
VIH10,2009-12-09 12:00,9,28.45,28.45,28.44,28.44,5
VIH10,2009-12-09 12:30,9,28.5,28.5,28.5,28.5,1
VIH10,2009-12-09 13:00,9,28.5,28.55,28.5,28.5,13
VIH10,2009-12-09 14:00,9,28.5,28.51,28.5,28.5,13
VIH10,2009-12-09 14:30,9,28.45,28.55,28.45,28.5,22
VIH10,2009-12-09 15:00,9,28.5,28.5,28.3,28.3,69
VIH10,2009-12-10 08:30,10,28.05,28.16,28.05,28.16,9
VIH10,2009-12-10 09:00,10,28.2,28.3,28.2,28.25,12
VIH10,2009-12-10 09:30,10,28.25,28.36,28.25,28.33,211
VIH10,2009-12-10 10:00,10,28.25,28.25,28.25,28.25,5
VIH10,2009-12-10 10:30,10,28.25,28.25,28.25,28.25,3
VIH10,2009-12-10 11:00,10,28.3,28.3,28.3,28.3,1
VIH10,2009-12-10 12:00,10,28.3,28.3,28.3,28.3,2
VIH10,2009-12-10 12:30,10,28.32,28.45,28.3,28.4,216
VIH10,2009-12-10 13:00,10,28.35,28.35,28.33,28.35,9
VIH10,2009-12-10 13:30,10,28.35,28.35,28.34,28.35,24
VIH10,2009-12-10 14:00,10,28.35,28.42,28.35,28.4,31
VIH10,2009-12-10 14:30,10,28.4,28.4,28.35,28.35,6
VIH10,2009-12-10 15:00,10,28.32,28.4,28.2,28.25,213
VIH10,2009-12-11 08:30,11,28.25,28.35,28.2,28.3,38
VIH10,2009-12-11 09:00,11,28.27,28.35,28.27,28.35,12
VIH10,2009-12-11 09:30,11,28.25,28.25,28.25,28.25,3
VIH10,2009-12-11 10:00,11,28.3,28.4,28.3,28.4,9
VIH10,2009-12-11 10:30,11,28.35,28.45,28.35,28.45,12
VIH10,2009-12-11 11:00,11,28.4,28.5,28.35,28.4,27
VIH10,2009-12-11 11:30,11,28.4,28.45,28.4,28.4,10
VIH10,2009-12-11 12:00,11,28.35,28.35,28.25,28.25,68
VIH10,2009-12-11 12:30,11,28.2,28.2,28.2,28.2,98
VIH10,2009-12-11 13:00,11,28.25,28.25,28.2,28.25,30
VIH10,2009-12-11 13:30,11,28.2,28.25,28.2,28.25,30
VIH10,2009-12-11 14:00,11,28.25,28.25,28.2,28.2,12
VIH10,2009-12-11 14:30,11,28.25,28.25,28.13,28.15,63
VIH10,2009-12-11 15:00,11,28.1,28.15,28.05,28.1,44
VIH10,2009-12-14 08:30,14,27.95,28.05,27.95,28.05,17
VIH10,2009-12-14 09:00,14,28.05,28.1,28.05,28.1,8
VIH10,2009-12-14 09:30,14,28.15,28.15,28.1,28.1,2
VIH10,2009-12-14 10:00,14,28.05,28.05,28,28,9
VIH10,2009-12-14 10:30,14,28,28.03,28,28.03,7
VIH10,2009-12-14 11:00,14,28.05,28.09,27.98,28.09,26
VIH10,2009-12-14 11:30,14,28.05,28.1,28.05,28.1,16
VIH10,2009-12-14 12:00,14,28,28,27.95,27.95,35
VIH10,2009-12-14 12:30,14,28.05,28.05,28.05,28.05,3
VIH10,2009-12-14 13:00,14,28.05,28.05,28.05,28.05,10
VIH10,2009-12-14 14:00,14,28.1,28.1,28,28,32
VIH10,2009-12-14 14:30,14,28,28,28,28,3
VIH10,2009-12-14 15:00,14,28,28,28,28,21
VIH10,2009-12-15 08:30,15,28,28.25,28,28,48
VIH10,2009-12-15 09:00,15,28,28,27.95,27.95,6
VIH10,2009-12-15 09:30,15,27.95,27.95,27.75,27.75,73
VIH10,2009-12-15 10:00,15,27.88,27.88,27.88,27.88,10
VIH10,2009-12-15 10:30,15,27.8,27.81,27.58,27.65,154
VIH10,2009-12-15 11:00,15,27.7,27.71,27.68,27.7,42
VIH10,2009-12-15 11:30,15,27.72,27.77,27.68,27.75,17
VIH10,2009-12-15 12:00,15,27.7,27.8,27.69,27.74,49
VIH10,2009-12-15 12:30,15,27.8,27.8,27.73,27.79,33
VIH10,2009-12-15 13:30,15,27.75,27.78,27.75,27.78,16
VIH10,2009-12-15 14:00,15,27.75,27.75,27.7,27.7,21
VIH10,2009-12-15 14:30,15,27.7,27.75,27.6,27.63,36
VIH10,2009-12-15 15:00,15,27.65,27.75,27.6,27.65,45
VIH10,2009-12-16 08:30,16,27.3,27.35,27.05,27.2,39
VIH10,2009-12-16 09:00,16,27.2,27.3,27.2,27.3,5
VIH10,2009-12-16 09:30,16,27.3,27.3,27.25,27.25,20
VIH10,2009-12-16 10:00,16,27.28,27.28,27.2,27.2,6
VIH10,2009-12-16 10:30,16,27.2,27.2,27.2,27.2,8
VIH10,2009-12-16 11:00,16,27.25,27.26,27.2,27.25,26
VIH10,2009-12-16 11:30,16,27.25,27.25,27.25,27.25,4
VIH10,2009-12-16 12:00,16,27.2,27.27,27.2,27.25,10
VIH10,2009-12-16 12:30,16,27.2,27.3,27.2,27.25,44
VIH10,2009-12-16 13:00,16,27.25,27.3,27.2,27.2,24
VIH10,2009-12-16 13:30,16,27.3,27.3,27.26,27.28,6
VIH10,2009-12-16 14:00,16,27.3,27.3,27.3,27.3,3
VIH10,2009-12-16 14:30,16,27.25,27.25,27.1,27.1,22
VIH10,2009-12-16 15:00,16,27.1,27.15,27.1,27.15,9
VIH10,2009-12-17 08:30,17,27.4,27.5,27.3,27.5,41
VIH10,2009-12-17 09:00,17,27.45,27.45,27.45,27.45,7
VIH10,2009-12-17 09:30,17,27.41,27.41,27.15,27.15,17
VIH10,2009-12-17 10:00,17,27.25,27.25,27.22,27.22,2
VIH10,2009-12-17 10:30,17,27.3,27.45,27.3,27.45,15
VIH10,2009-12-17 11:00,17,27.4,27.4,27.35,27.4,15
VIH10,2009-12-17 11:30,17,27.45,27.45,27.4,27.4,26
VIH10,2009-12-17 12:00,17,27.4,27.4,27.4,27.4,1
VIH10,2009-12-17 12:30,17,27.35,27.35,27.32,27.35,13
VIH10,2009-12-17 13:00,17,27.3,27.35,27.29,27.29,22
VIH10,2009-12-17 13:30,17,27.3,27.35,27.15,27.25,41
VIH10,2009-12-17 14:00,17,27.25,27.4,27.25,27.4,38
VIH10,2009-12-17 14:30,17,27.35,27.45,27.35,27.35,29
VIH10,2009-12-18 08:30,18,27.8,27.8,27.05,27.05,110
VIH10,2009-12-18 09:00,18,27.05,27.1,26.95,27.1,16
VIH10,2009-12-18 09:30,18,27,27.8,26.95,27.05,45
VIH10,2009-12-18 10:00,18,27.05,27.2,27.05,27.15,21
VIH10,2009-12-18 10:30,18,27.15,27.2,27.15,27.2,9
VIH10,2009-12-18 11:00,18,27.2,27.2,27.1,27.13,17
VIH10,2009-12-18 11:30,18,27.1,27.1,27.05,27.1,11
VIH10,2009-12-18 12:00,18,27.1,27.1,27.05,27.05,11
VIH10,2009-12-18 12:30,18,27,27.05,26.95,27.05,10
VIH10,2009-12-18 13:00,18,27,27,27,27,6
VIH10,2009-12-18 13:30,18,27,27,27,27,7
VIH10,2009-12-18 14:00,18,27,27.05,27,27.05,8
VIH10,2009-12-18 14:30,18,27,27,26.95,26.95,7
VIH10,2009-12-18 15:00,18,26.95,27,26.95,26.95,27
VIH10,2009-12-21 08:30,21,26.85,26.85,26.35,26.45,38
VIH10,2009-12-21 09:00,21,26.35,26.35,26.35,26.35,3
VIH10,2009-12-21 09:30,21,26.2,26.3,26.2,26.3,6
VIH10,2009-12-21 10:00,21,26.25,26.25,26.2,26.2,2
VIH10,2009-12-21 10:30,21,26.2,26.2,26.2,26.2,43
VIH10,2009-12-21 11:00,21,26.2,26.2,26.1,26.1,17
VIH10,2009-12-21 11:30,21,26.1,26.2,26.1,26.2,26
VIH10,2009-12-21 12:00,21,26.15,26.25,26.15,26.25,10
VIH10,2009-12-21 12:30,21,26.2,26.21,26.2,26.21,4
VIH10,2009-12-21 13:00,21,26.1,26.15,26.1,26.15,5
VIH10,2009-12-21 14:00,21,26.2,26.2,26.2,26.2,8
VIH10,2009-12-21 15:00,21,26.15,26.2,26.15,26.2,31
VIH10,2009-12-22 08:30,22,26,26,25.8,25.85,11
VIH10,2009-12-22 09:00,22,25.85,25.85,25.7,25.7,18
VIH10,2009-12-22 10:00,22,25.8,25.8,25.8,25.8,2
VIH10,2009-12-22 10:30,22,25.85,25.9,25.85,25.9,28
VIH10,2009-12-22 11:00,22,25.9,25.9,25.83,25.83,12
VIH10,2009-12-22 11:30,22,25.8,25.8,25.75,25.75,8
VIH10,2009-12-22 12:00,22,25.75,25.75,25.75,25.75,2
VIH10,2009-12-22 12:30,22,25.75,25.75,25.7,25.7,22
VIH10,2009-12-22 13:00,22,25.7,25.7,25.63,25.65,25
VIH10,2009-12-22 13:30,22,25.65,25.65,25.65,25.65,6
VIH10,2009-12-22 14:00,22,25.6,25.7,25.6,25.7,18
VIH10,2009-12-22 14:30,22,25.6,25.65,25.6,25.65,7
VIH10,2009-12-22 15:00,22,25.6,25.6,25.55,25.55,23
VIH10,2009-12-23 08:30,23,25.35,25.55,25.3,25.35,46
VIH10,2009-12-23 09:00,23,25.4,25.4,25.25,25.4,33
VIH10,2009-12-23 09:30,23,25.35,25.4,25.35,25.35,27
VIH10,2009-12-23 10:00,23,25.35,25.4,25.33,25.4,11
VIH10,2009-12-23 10:30,23,25.35,25.35,25.25,25.3,36
VIH10,2009-12-23 11:00,23,25.35,25.36,25.35,25.35,26
VIH10,2009-12-23 11:30,23,25.3,25.3,25.3,25.3,4
VIH10,2009-12-23 12:30,23,25.35,25.35,25.35,25.35,7
VIH10,2009-12-23 13:00,23,25.35,25.35,25.35,25.35,8
VIH10,2009-12-23 13:30,23,25.4,25.45,25.4,25.4,9
VIH10,2009-12-23 14:00,23,25.4,25.4,25.4,25.4,10
VIH10,2009-12-23 15:00,23,25.45,25.45,25.45,25.45,6
VIH10,2009-12-24 08:30,24,25.35,25.35,25.25,25.25,17
VIH10,2009-12-24 09:00,24,25.25,25.25,25.2,25.2,4
VIH10,2009-12-24 09:30,24,25.15,25.15,25.15,25.15,1
VIH10,2009-12-24 10:00,24,25.25,25.25,25.22,25.25,6
VIH10,2009-12-24 10:30,24,25.2,25.2,25.2,25.2,2
VIH10,2009-12-24 11:30,24,25.25,25.25,25.25,25.25,1
VIH10,2009-12-24 12:00,24,25.25,25.25,25.25,25.25,5
VIH10,2009-12-28 08:30,28,24.95,25.2,24.95,25.2,16
VIH10,2009-12-28 09:00,28,25.2,25.28,25.15,25.2,20
VIH10,2009-12-28 09:30,28,25.35,25.35,25.3,25.3,6
VIH10,2009-12-28 10:00,28,25.3,25.35,25.3,25.35,3
VIH10,2009-12-28 11:30,28,25.4,25.4,25.4,25.4,1
VIH10,2009-12-28 12:00,28,25.3,25.3,25.3,25.3,2
VIH10,2009-12-28 12:30,28,25.3,25.3,25.3,25.3,3
VIH10,2009-12-28 13:00,28,25.35,25.4,25.3,25.35,40
VIH10,2009-12-28 13:30,28,25.4,25.4,25.35,25.35,2
VIH10,2009-12-28 14:00,28,25.25,25.3,25.2,25.3,61
VIH10,2009-12-28 14:30,28,25.3,25.3,25.2,25.2,19
VIH10,2009-12-28 15:00,28,25.15,25.15,25.1,25.1,25
VIH10,2009-12-29 08:30,29,25,25.1,24.98,25.1,113
VIH10,2009-12-29 09:00,29,25.1,25.2,25,25.2,5
VIH10,2009-12-29 09:30,29,25.05,25.05,25,25,13
VIH10,2009-12-29 10:00,29,25.05,25.05,25.05,25.05,10
VIH10,2009-12-29 11:00,29,25.1,25.1,25.1,25.1,2
VIH10,2009-12-29 11:30,29,25.1,25.1,25.1,25.1,103
VIH10,2009-12-29 12:00,29,25.1,25.1,25.1,25.1,3
VIH10,2009-12-29 12:30,29,25.1,25.1,25.05,25.05,21
VIH10,2009-12-29 13:00,29,25.05,25.1,25.05,25.1,4
VIH10,2009-12-29 13:30,29,25.1,25.1,25.1,25.1,1
VIH10,2009-12-29 14:00,29,25.05,25.06,25.05,25.05,4
VIH10,2009-12-29 14:30,29,25.05,25.15,25.05,25.15,11
VIH10,2009-12-29 15:00,29,25.15,25.2,25.15,25.15,16
VIH10,2009-12-30 08:30,30,25.25,25.25,25.1,25.2,30
VIH10,2009-12-30 09:00,30,25.2,25.25,25.2,25.25,14
VIH10,2009-12-30 09:30,30,25.25,25.3,25.25,25.3,3
VIH10,2009-12-30 10:30,30,25.35,25.4,25.35,25.35,6
VIH10,2009-12-30 11:00,30,25.33,25.35,25.33,25.35,19
VIH10,2009-12-30 11:30,30,25.4,25.5,25.4,25.45,86
VIH10,2009-12-30 12:00,30,25.5,25.5,25.5,25.5,7
VIH10,2009-12-30 12:30,30,25.5,25.51,25.48,25.48,4
VIH10,2009-12-30 13:00,30,25.5,25.5,25.5,25.5,1
VIH10,2009-12-30 14:30,30,25.45,25.55,25.45,25.55,42
VIH10,2009-12-30 15:00,30,25.55,25.65,25.5,25.6,233
VIH10,2009-12-31 08:30,31,25.5,25.5,25.5,25.5,130
VIH10,2009-12-31 09:00,31,25.5,25.6,25.5,25.6,165
VIH10,2009-12-31 09:30,31,25.65,25.65,25.65,25.65,75
VIH10,2009-12-31 10:00,31,25.65,25.85,25.65,25.75,77
VIH10,2009-12-31 11:00,31,25.8,25.8,25.7,25.7,7
VIH10,2009-12-31 11:30,31,25.7,25.7,25.7,25.7,1
VIH10,2009-12-31 12:00,31,25.75,25.75,25.75,25.75,5
VIH10,2009-12-31 12:30,31,25.8,25.8,25.8,25.8,1
VIH10,2009-12-31 13:30,31,25.8,25.8,25.75,25.75,5
VIH10,2009-12-31 14:00,31,25.75,25.8,25.75,25.8,2
VIH10,2009-12-31 14:30,31,25.8,26.15,25.8,26.15,57
VIH10,2009-12-31 15:00,31,26.05,26.05,26.05,26.05,3
VIH10,2010-01-04 08:30,4,25.45,25.5,25.25,25.4,35
VIH10,2010-01-04 09:00,4,25.4,25.47,25.38,25.4,205
VIH10,2010-01-04 09:30,4,25.4,25.5,25.35,25.4,66
VIH10,2010-01-04 10:00,4,25.35,25.4,25.35,25.35,27
VIH10,2010-01-04 10:30,4,25.4,25.4,25.3,25.3,212
VIH10,2010-01-04 11:00,4,25.3,25.3,25.3,25.3,1
VIH10,2010-01-04 11:30,4,25.35,25.45,25.3,25.4,146
VIH10,2010-01-04 12:00,4,25.35,25.4,25.3,25.35,156
VIH10,2010-01-04 12:30,4,25.35,25.4,25.35,25.4,69
VIH10,2010-01-04 13:00,4,25.35,25.35,25.35,25.35,3
VIH10,2010-01-04 13:30,4,25.35,25.35,25.3,25.3,7
VIH10,2010-01-04 14:00,4,25.3,25.3,25.3,25.3,2
VIH10,2010-01-04 14:30,4,25.3,25.3,25.3,25.3,15
VIH10,2010-01-04 15:00,4,25.3,25.3,25.25,25.25,8
VIH10,2010-01-05 08:30,5,25.3,25.3,25.13,25.2,72
VIH10,2010-01-05 09:00,5,25.2,25.2,25.15,25.15,19
VIH10,2010-01-05 09:30,5,25.1,25.1,25,25,9
VIH10,2010-01-05 10:00,5,25,25,24.95,24.95,10
VIH10,2010-01-05 10:30,5,25,25,24.95,24.95,17
VIH10,2010-01-05 11:00,5,24.95,24.95,24.9,24.95,14
VIH10,2010-01-05 11:30,5,25,25,24.9,25,10
VIH10,2010-01-05 12:00,5,25,25.05,24.95,24.98,112
VIH10,2010-01-05 12:30,5,25,25,25,25,2
VIH10,2010-01-05 13:00,5,25,25,25,25,3
VIH10,2010-01-05 13:30,5,25.05,25.05,25.05,25.05,1
VIH10,2010-01-05 14:00,5,25,25,25,25,5
VIH10,2010-01-05 14:30,5,24.95,24.95,24.9,24.9,6
VIH10,2010-01-05 15:00,5,24.9,24.9,24.85,24.9,21
VIH10,2010-01-06 08:30,6,24.9,24.9,24.65,24.65,37
VIH10,2010-01-06 09:00,6,24.7,24.7,24.4,24.47,106
VIH10,2010-01-06 09:30,6,24.4,24.6,24.4,24.55,54
VIH10,2010-01-06 10:00,6,24.5,24.57,24.4,24.5,49
VIH10,2010-01-06 10:30,6,24.45,24.45,24.29,24.3,112
VIH10,2010-01-06 11:00,6,24.3,24.35,24.3,24.3,19
VIH10,2010-01-06 11:30,6,24.3,24.3,24.3,24.3,5
VIH10,2010-01-06 12:00,6,24.3,24.3,24.25,24.25,21
VIH10,2010-01-06 12:30,6,24.25,24.3,24.2,24.25,228
VIH10,2010-01-06 13:00,6,24.25,24.25,24.25,24.25,2
VIH10,2010-01-06 13:30,6,24.25,24.25,24.25,24.25,12
VIH10,2010-01-06 14:00,6,24.3,24.35,24.3,24.35,25
VIH10,2010-01-06 14:30,6,24.35,24.4,24.35,24.4,9
VIH10,2010-01-06 15:00,6,24.35,24.35,24.1,24.1,59
VIH10,2010-01-07 08:30,7,24.23,24.35,24.2,24.35,31
VIH10,2010-01-07 09:00,7,24.3,24.45,24.25,24.3,168
VIH10,2010-01-07 09:30,7,24.3,24.3,24.1,24.15,25
VIH10,2010-01-07 10:00,7,24.15,24.15,24.15,24.15,6
VIH10,2010-01-07 10:30,7,24.1,24.15,24.05,24.1,9
VIH10,2010-01-07 11:00,7,24.1,24.1,24,24.05,39
VIH10,2010-01-07 11:30,7,24.05,24.05,24.05,24.05,11
VIH10,2010-01-07 12:00,7,24.05,24.05,24.05,24.05,11
VIH10,2010-01-07 12:30,7,24.05,24.05,24.05,24.05,7
VIH10,2010-01-07 13:30,7,24,24,23.9,23.9,7
VIH10,2010-01-07 14:00,7,23.95,24,23.95,23.95,43
VIH10,2010-01-07 14:30,7,23.95,23.95,23.9,23.9,8
VIH10,2010-01-07 15:00,7,23.96,23.96,23.8,23.8,22
VIH10,2010-01-08 08:30,8,24.1,24.1,23.15,23.75,46
VIH10,2010-01-08 09:00,8,23.65,23.7,23.35,23.4,137
VIH10,2010-01-08 09:30,8,23.4,23.65,23.4,23.65,44
VIH10,2010-01-08 10:00,8,23.65,23.65,23.65,23.65,3
VIH10,2010-01-08 10:30,8,23.65,23.7,23.6,23.65,12
VIH10,2010-01-08 11:00,8,23.65,23.65,23.65,23.65,8
VIH10,2010-01-08 11:30,8,23.6,23.6,23.6,23.6,1
VIH10,2010-01-08 12:00,8,23.65,23.65,23.6,23.6,16
VIH10,2010-01-08 12:30,8,23.55,23.58,23.45,23.5,26
VIH10,2010-01-08 13:00,8,23.55,23.55,23.55,23.55,2
VIH10,2010-01-08 14:00,8,23.5,23.55,23.5,23.5,6
VIH10,2010-01-08 14:30,8,23.45,23.45,23.45,23.45,25
VIH10,2010-01-08 15:00,8,23.4,23.5,23.4,23.4,181
VIH10,2010-01-11 08:30,11,23.25,23.3,23.2,23.3,58
VIH10,2010-01-11 09:00,11,23.25,23.46,23.25,23.35,318
VIH10,2010-01-11 09:30,11,23.25,23.25,23.25,23.25,36
VIH10,2010-01-11 10:00,11,23.25,23.4,23.25,23.4,9
VIH10,2010-01-11 10:30,11,23.45,23.45,23.45,23.45,1
VIH10,2010-01-11 11:00,11,23.35,23.35,23.3,23.35,36
VIH10,2010-01-11 11:30,11,23.4,23.45,23.4,23.45,42
VIH10,2010-01-11 12:00,11,23.4,23.4,23.35,23.35,12
VIH10,2010-01-11 12:30,11,23.35,23.35,23.25,23.3,73
VIH10,2010-01-11 13:00,11,23.33,23.35,23.3,23.3,138
VIH10,2010-01-11 13:30,11,23.35,23.45,23.35,23.35,99
VIH10,2010-01-11 14:00,11,23.33,23.33,23.25,23.25,25
VIH10,2010-01-11 14:30,11,23.3,23.3,23.23,23.25,13
VIH10,2010-01-11 15:00,11,23.2,23.25,23.2,23.2,8
VIH10,2010-01-12 08:30,12,23.75,23.75,23.45,23.55,25
VIH10,2010-01-12 09:00,12,23.57,23.7,23.55,23.65,44
VIH10,2010-01-12 09:30,12,23.65,23.72,23.6,23.6,236
VIH10,2010-01-12 10:00,12,23.65,23.78,23.6,23.7,130
VIH10,2010-01-12 10:30,12,23.7,23.8,23.7,23.75,57
VIH10,2010-01-12 11:00,12,23.75,23.9,23.75,23.85,102
VIH10,2010-01-12 11:30,12,23.9,23.95,23.84,23.95,21
VIH10,2010-01-12 12:00,12,23.95,24.2,23.95,24,120
VIH10,2010-01-12 12:30,12,24.1,24.1,23.85,23.85,5
VIH10,2010-01-12 13:00,12,23.9,24.15,23.89,24,103
VIH10,2010-01-12 13:30,12,24,24.05,23.85,23.85,101
VIH10,2010-01-12 14:00,12,23.85,23.95,23.85,23.95,24
VIH10,2010-01-12 14:30,12,23.9,24,23.8,23.8,34
VIH10,2010-01-12 15:00,12,23.8,23.8,23.53,23.65,145
VIH10,2010-01-13 08:30,13,23.65,23.75,23.4,23.75,52
VIH10,2010-01-13 09:00,13,23.8,24,23.75,23.9,124
VIH10,2010-01-13 09:30,13,23.9,23.95,23.9,23.9,11
VIH10,2010-01-13 10:00,13,23.8,23.8,23.55,23.55,58
VIH10,2010-01-13 10:30,13,23.6,23.66,23.55,23.63,39
VIH10,2010-01-13 11:00,13,23.55,23.55,23.5,23.5,60
VIH10,2010-01-13 11:30,13,23.55,23.6,23.5,23.55,32
VIH10,2010-01-13 12:00,13,23.6,23.65,23.55,23.6,64
VIH10,2010-01-13 12:30,13,23.5,23.5,23.45,23.45,18
VIH10,2010-01-13 13:00,13,23.45,23.5,23.4,23.4,88
VIH10,2010-01-13 13:30,13,23.4,23.4,23.39,23.4,4
VIH10,2010-01-13 14:00,13,23.35,23.35,23.3,23.3,15
VIH10,2010-01-13 14:30,13,23.25,23.4,23.2,23.4,52
VIH10,2010-01-13 15:00,13,23.45,23.5,23.45,23.45,43
VIH10,2010-01-14 08:30,14,23.45,23.45,23.2,23.2,45
VIH10,2010-01-14 09:00,14,23.3,23.35,23.22,23.25,75
VIH10,2010-01-14 09:30,14,23.2,23.35,23,23.35,143
VIH10,2010-01-14 10:00,14,23.35,23.35,23.2,23.2,7
VIH10,2010-01-14 10:30,14,23.15,23.15,23.1,23.1,18
VIH10,2010-01-14 11:00,14,23.15,23.2,23.05,23.11,116
VIH10,2010-01-14 11:30,14,23.1,23.15,23.05,23.1,149
VIH10,2010-01-14 12:00,14,23.1,23.2,23.1,23.15,20
VIH10,2010-01-14 12:30,14,23.15,23.15,23.05,23.05,29
VIH10,2010-01-14 13:30,14,23.05,23.05,23.05,23.05,2
VIH10,2010-01-14 14:00,14,23,23.1,23,23.1,28
VIH10,2010-01-14 14:30,14,23.05,23.05,23,23.05,10
VIH10,2010-01-14 15:00,14,23.05,23.1,23,23,19
VIH10,2010-01-15 08:30,15,23.1,23.5,23.1,23.5,99
VIH10,2010-01-15 09:00,15,23.45,23.76,23.45,23.68,97
VIH10,2010-01-15 09:30,15,23.65,23.9,23.65,23.8,49
VIH10,2010-01-15 10:00,15,23.7,23.75,23.66,23.66,29
VIH10,2010-01-15 10:30,15,23.7,23.75,23.7,23.75,17
VIH10,2010-01-15 11:00,15,23.7,23.9,23.7,23.9,27
VIH10,2010-01-15 11:30,15,23.85,24,23.73,23.85,75
VIH10,2010-01-15 12:00,15,23.75,23.85,23.7,23.85,16
VIH10,2010-01-15 12:30,15,23.75,23.75,23.75,23.75,1
VIH10,2010-01-15 13:00,15,23.7,23.8,23.7,23.75,44
VIH10,2010-01-15 14:00,15,23.8,23.8,23.65,23.7,22
VIH10,2010-01-15 14:30,15,23.6,23.7,23.55,23.6,50
VIH10,2010-01-15 15:00,15,23.6,23.65,23.48,23.5,152
VIH10,2010-01-19 08:30,19,23.5,23.5,23,23,135
VIH10,2010-01-19 09:00,19,23,23,22.6,22.7,80
VIH10,2010-01-19 09:30,19,22.75,22.83,22.7,22.7,47
VIH10,2010-01-19 10:00,19,22.8,22.9,22.8,22.9,21
VIH10,2010-01-19 10:30,19,22.9,22.9,22.85,22.85,11
VIH10,2010-01-19 11:00,19,22.85,22.85,22.7,22.7,91
VIH10,2010-01-19 11:30,19,22.7,22.75,22.55,22.6,68
VIH10,2010-01-19 12:00,19,22.65,22.8,22.6,22.7,75
VIH10,2010-01-19 12:30,19,22.7,22.8,22.65,22.71,89
VIH10,2010-01-19 13:00,19,22.7,22.8,22.7,22.75,33
VIH10,2010-01-19 13:30,19,22.75,22.8,22.6,22.71,74
VIH10,2010-01-19 14:00,19,22.75,22.85,22.75,22.75,52
VIH10,2010-01-19 14:30,19,22.7,22.7,22.65,22.65,82
VIH10,2010-01-19 15:00,19,22.65,22.75,22.63,22.75,201
VIH10,2010-01-20 08:30,20,23.2,23.2,22.75,23.15,235
VIH10,2010-01-20 09:00,20,23.2,23.45,23.2,23.45,322
VIH10,2010-01-20 09:30,20,23.45,23.5,23.25,23.35,182
VIH10,2010-01-20 10:00,20,23.4,23.6,23.4,23.5,118
VIH10,2010-01-20 10:30,20,23.4,23.45,23.4,23.4,23
VIH10,2010-01-20 11:00,20,23.4,23.45,23.3,23.3,37
VIH10,2010-01-20 11:30,20,23.32,23.35,23.32,23.35,19
VIH10,2010-01-20 12:00,20,23.35,23.4,23.35,23.35,29
VIH10,2010-01-20 12:30,20,23.3,23.3,23.15,23.2,60
VIH10,2010-01-20 13:00,20,23.15,23.25,23.15,23.2,33
VIH10,2010-01-20 13:30,20,23.15,23.15,22.95,23,25
VIH10,2010-01-20 14:00,20,23.05,23.05,22.88,22.88,27
VIH10,2010-01-20 14:30,20,22.87,22.9,22.65,22.65,70
VIH10,2010-01-20 15:00,20,22.7,22.8,22.7,22.8,150
VIH10,2010-01-21 08:30,21,22.81,22.85,22.55,22.7,139
VIH10,2010-01-21 09:00,21,22.7,23.1,22.65,23.1,153
VIH10,2010-01-21 09:30,21,23.1,23.3,23.05,23.15,259
VIH10,2010-01-21 10:00,21,23.2,23.5,23.15,23.45,119
VIH10,2010-01-21 10:30,21,23.45,23.72,23.45,23.7,229
VIH10,2010-01-21 11:00,21,23.7,23.75,23.5,23.75,84
VIH10,2010-01-21 11:30,21,23.8,23.9,23.75,23.85,71
VIH10,2010-01-21 12:00,21,23.9,23.95,23.85,23.9,96
VIH10,2010-01-21 12:30,21,23.9,23.9,23.8,23.85,31
VIH10,2010-01-21 13:00,21,23.85,24,23.85,23.85,51
VIH10,2010-01-21 13:30,21,23.75,23.8,23.66,23.75,108
VIH10,2010-01-21 14:00,21,23.75,23.95,23.75,23.9,75
VIH10,2010-01-21 14:30,21,23.9,24.01,23.8,23.9,75
VIH10,2010-01-21 15:00,21,23.9,24.1,23.85,24.05,989
VIH10,2010-01-21 15:30,21,24.1,24.1,24.1,24.1,200
VIH10,2010-01-22 08:30,22,24.28,24.5,23.95,24.05,384
VIH10,2010-01-22 09:00,22,24.05,24.6,24.05,24.45,405
VIH10,2010-01-22 09:30,22,24.4,24.45,24.13,24.15,244
VIH10,2010-01-22 10:00,22,24.15,24.3,24.05,24.05,119
VIH10,2010-01-22 10:30,22,24.07,24.4,24,24.35,364
VIH10,2010-01-22 11:00,22,24.35,24.4,24.15,24.15,43
VIH10,2010-01-22 11:30,22,24.1,24.2,24.05,24.2,23
VIH10,2010-01-22 12:00,22,24.25,24.35,24.2,24.35,150
VIH10,2010-01-22 12:30,22,24.4,24.55,24.35,24.55,119
VIH10,2010-01-22 13:00,22,24.55,24.85,24.55,24.8,171
VIH10,2010-01-22 13:30,22,24.83,25.15,24.7,25.15,144
VIH10,2010-01-22 14:00,22,25.15,25.3,24.99,25.1,272
VIH10,2010-01-22 14:30,22,25.15,25.4,25.05,25.25,367
VIH10,2010-01-22 15:00,22,25.25,25.25,25.05,25.1,193
VIH10,2010-01-25 08:30,25,24.77,24.77,24.4,24.5,334
VIH10,2010-01-25 09:00,25,24.5,24.9,24.43,24.7,368
VIH10,2010-01-25 09:30,25,24.75,24.9,24.7,24.7,91
VIH10,2010-01-25 10:00,25,24.7,24.95,24.65,24.87,120
VIH10,2010-01-25 10:30,25,24.9,25.05,24.8,24.9,81
VIH10,2010-01-25 11:00,25,24.9,24.95,24.7,24.75,41
VIH10,2010-01-25 11:30,25,24.75,24.75,24.6,24.6,19
VIH10,2010-01-25 12:00,25,24.65,24.65,24.65,24.65,10
VIH10,2010-01-25 12:30,25,24.65,24.7,24.65,24.7,13
VIH10,2010-01-25 13:00,25,24.65,24.65,24.6,24.6,3
VIH10,2010-01-25 13:30,25,24.65,24.65,24.53,24.55,21
VIH10,2010-01-25 14:00,25,24.5,24.75,24.45,24.75,82
VIH10,2010-01-25 14:30,25,24.75,24.95,24.7,24.9,93
VIH10,2010-01-25 15:00,25,24.9,25,24.85,24.9,360
VIH10,2010-01-26 08:30,26,25.3,25.3,24.85,25,340
VIH10,2010-01-26 09:00,26,25,25.05,24.7,24.85,711
VIH10,2010-01-26 09:30,26,24.9,24.95,24.7,24.8,68
VIH10,2010-01-26 10:00,26,24.8,24.8,24.4,24.5,200
VIH10,2010-01-26 10:30,26,24.55,24.6,24.48,24.6,116
VIH10,2010-01-26 11:00,26,24.65,24.7,24.6,24.6,301
VIH10,2010-01-26 11:30,26,24.6,24.65,24.55,24.6,671
VIH10,2010-01-26 12:00,26,24.6,24.75,24.57,24.65,104
VIH10,2010-01-26 12:30,26,24.65,24.7,24.6,24.65,47
VIH10,2010-01-26 13:00,26,24.6,24.7,24.6,24.7,182
VIH10,2010-01-26 13:30,26,24.75,24.75,24.65,24.7,38
VIH10,2010-01-26 14:00,26,24.65,24.9,24.65,24.9,181
VIH10,2010-01-26 14:30,26,24.87,25.15,24.85,25.1,572
VIH10,2010-01-26 15:00,26,25.1,25.25,25.05,25.1,1048
VIH10,2010-01-27 08:30,27,25.3,25.3,25,25.15,187
VIH10,2010-01-27 09:00,27,25.2,25.6,25.18,25.4,276
VIH10,2010-01-27 09:30,27,25.45,25.7,25.25,25.3,180
VIH10,2010-01-27 10:00,27,25.3,25.55,25.3,25.4,66
VIH10,2010-01-27 10:30,27,25.4,25.45,25.3,25.3,14
VIH10,2010-01-27 11:00,27,25.3,25.44,25.3,25.4,20
VIH10,2010-01-27 11:30,27,25.4,25.45,25.3,25.3,65
VIH10,2010-01-27 12:00,27,25.35,25.4,25.25,25.35,34
VIH10,2010-01-27 12:30,27,25.3,25.45,25.25,25.45,70
VIH10,2010-01-27 13:00,27,25.45,25.5,24.95,25.35,217
VIH10,2010-01-27 13:30,27,25.35,25.4,24.95,25,446
VIH10,2010-01-27 14:00,27,25,25.25,25,25,147
VIH10,2010-01-27 14:30,27,25,25,24.7,24.8,137
VIH10,2010-01-27 15:00,27,24.75,24.8,24.65,24.65,801
VIH10,2010-01-28 08:30,28,24.65,24.8,24.4,24.4,304
VIH10,2010-01-28 09:00,28,24.4,24.65,24.4,24.6,1014
VIH10,2010-01-28 09:30,28,24.55,24.8,24.4,24.75,1891
VIH10,2010-01-28 10:00,28,24.7,24.95,24.7,24.85,186
VIH10,2010-01-28 10:30,28,24.9,25.3,24.9,25.1,378
VIH10,2010-01-28 11:00,28,25.05,25.25,25.05,25.25,67
VIH10,2010-01-28 11:30,28,25.2,25.25,25.1,25.1,70
VIH10,2010-01-28 12:00,28,25.05,25.1,24.7,24.7,47
VIH10,2010-01-28 12:30,28,24.7,24.8,24.65,24.8,82
VIH10,2010-01-28 13:00,28,24.8,25.05,24.8,24.85,48
VIH10,2010-01-28 13:30,28,24.86,24.95,24.65,24.75,40
VIH10,2010-01-28 14:00,28,24.8,24.82,24.58,24.67,85
VIH10,2010-01-28 14:30,28,24.65,24.9,24.55,24.83,150
VIH10,2010-01-28 15:00,28,24.8,24.9,24.75,24.85,553
VIH10,2010-01-29 08:30,29,24.45,24.55,24.25,24.3,163
VIH10,2010-01-29 09:00,29,24.35,24.5,24.2,24.25,99
VIH10,2010-01-29 09:30,29,24.2,24.5,24.2,24.5,62
VIH10,2010-01-29 10:00,29,24.5,24.8,24.5,24.8,140
VIH10,2010-01-29 10:30,29,24.8,24.9,24.73,24.9,90
VIH10,2010-01-29 11:00,29,24.9,25.1,24.85,24.9,70
VIH10,2010-01-29 11:30,29,24.9,24.95,24.8,24.85,51
VIH10,2010-01-29 12:00,29,24.8,24.85,24.7,24.7,29
VIH10,2010-01-29 12:30,29,24.75,25,24.7,25,74
VIH10,2010-01-29 13:00,29,24.95,25.05,24.85,24.95,106
VIH10,2010-01-29 13:30,29,25,25.3,25,25.15,126
VIH10,2010-01-29 14:00,29,25.1,25.4,25,25.35,302
VIH10,2010-01-29 14:30,29,25.4,25.5,25.05,25.16,610
VIH10,2010-01-29 15:00,29,25.15,25.3,25.1,25.25,194
VIH10,2010-02-01 08:30,1,24.95,24.95,24.5,24.65,228
VIH10,2010-02-01 09:00,1,24.65,24.7,24.4,24.4,74
VIH10,2010-02-01 09:30,1,24.5,24.55,24.35,24.45,143
VIH10,2010-02-01 10:00,1,24.5,24.5,24.3,24.34,308
VIH10,2010-02-01 10:30,1,24.3,24.5,24.25,24.45,325
VIH10,2010-02-01 11:00,1,24.45,24.45,24.33,24.4,161
VIH10,2010-02-01 11:30,1,24.4,24.45,24.3,24.3,91
VIH10,2010-02-01 12:00,1,24.35,24.35,24.3,24.35,34
VIH10,2010-02-01 12:30,1,24.35,24.4,24.3,24.35,35
VIH10,2010-02-01 13:00,1,24.3,24.5,24.3,24.45,38
VIH10,2010-02-01 13:30,1,24.4,24.4,24.3,24.3,56
VIH10,2010-02-01 14:00,1,24.35,24.45,24.35,24.35,75
VIH10,2010-02-01 14:30,1,24.35,24.4,24.15,24.28,172
VIH10,2010-02-01 15:00,1,24.25,24.3,24.05,24.2,666
VIH10,2010-02-02 08:30,2,24.05,24.1,23.95,24,264
VIH10,2010-02-02 09:00,2,24,24.1,23.7,23.75,276
VIH10,2010-02-02 09:30,2,23.75,23.75,23.6,23.65,185
VIH10,2010-02-02 10:00,2,23.65,23.75,23.45,23.45,323
VIH10,2010-02-02 10:30,2,23.5,23.55,23.45,23.5,116
VIH10,2010-02-02 11:00,2,23.45,23.55,23.4,23.4,105
VIH10,2010-02-02 11:30,2,23.4,23.45,23.4,23.4,41
VIH10,2010-02-02 12:00,2,23.4,23.51,23.35,23.5,56
VIH10,2010-02-02 12:30,2,23.45,23.5,23.35,23.4,53
VIH10,2010-02-02 13:00,2,23.4,23.51,23.4,23.5,22
VIH10,2010-02-02 13:30,2,23.45,23.5,23.35,23.4,100
VIH10,2010-02-02 14:00,2,23.4,23.4,23.3,23.4,97
VIH10,2010-02-02 14:30,2,23.4,23.45,23.35,23.4,186
VIH10,2010-02-02 15:00,2,23.45,23.5,23.35,23.35,222
VIH10,2010-02-03 08:30,3,23.6,23.67,23.15,23.15,169
VIH10,2010-02-03 09:00,3,23.25,23.4,23.1,23.35,314
VIH10,2010-02-03 09:30,3,23.35,23.55,23.3,23.4,225
VIH10,2010-02-03 10:00,3,23.3,23.4,23.3,23.4,64
VIH10,2010-02-03 10:30,3,23.4,23.55,23.4,23.55,40
VIH10,2010-02-03 11:00,3,23.5,23.5,23.45,23.5,11
VIH10,2010-02-03 11:30,3,23.5,23.55,23.4,23.5,82
VIH10,2010-02-03 12:00,3,23.5,23.55,23.4,23.4,110
VIH10,2010-02-03 12:30,3,23.4,23.45,23.35,23.45,44
VIH10,2010-02-03 13:00,3,23.45,23.55,23.45,23.5,46
VIH10,2010-02-03 13:30,3,23.5,23.61,23.5,23.55,68
VIH10,2010-02-03 14:00,3,23.55,23.55,23.48,23.5,76
VIH10,2010-02-03 14:30,3,23.45,23.55,23.45,23.55,10
VIH10,2010-02-03 15:00,3,23.55,23.55,23.45,23.5,497
VIH10,2010-02-04 08:30,4,24.23,24.7,23.95,24.65,407
VIH10,2010-02-04 09:00,4,24.55,24.8,24.45,24.8,343
VIH10,2010-02-04 09:30,4,24.75,24.85,24.65,24.85,162
VIH10,2010-02-04 10:00,4,24.85,24.9,24.75,24.85,223
VIH10,2010-02-04 10:30,4,24.8,25.31,24.8,25,208
VIH10,2010-02-04 11:00,4,25,25.2,25,25.15,174
VIH10,2010-02-04 11:30,4,25.15,25.3,25,25.25,305
VIH10,2010-02-04 12:00,4,25.2,25.3,25.15,25.2,60
VIH10,2010-02-04 12:30,4,25.1,25.3,25.1,25.2,108
VIH10,2010-02-04 13:00,4,25.2,25.3,25,25.05,108
VIH10,2010-02-04 13:30,4,25.05,25.1,25,25.05,57
VIH10,2010-02-04 14:00,4,25.1,25.5,25.1,25.46,266
VIH10,2010-02-04 14:30,4,25.47,25.7,25.35,25.62,417
VIH10,2010-02-04 15:00,4,25.6,25.65,25.5,25.6,238
VIH10,2010-02-05 08:30,5,25.5,25.5,24.95,25.35,2052
VIH10,2010-02-05 09:00,5,25.4,25.85,25.3,25.4,264
VIH10,2010-02-05 09:30,5,25.4,25.65,25.1,25.55,705
VIH10,2010-02-05 10:00,5,25.59,25.85,25.5,25.85,117
VIH10,2010-02-05 10:30,5,25.85,26.35,25.75,26.05,537
VIH10,2010-02-05 11:00,5,26.05,26.3,25.95,25.95,474
VIH10,2010-02-05 11:30,5,26,26.3,26,26.05,224
VIH10,2010-02-05 12:00,5,25.95,26.35,25.9,26.33,390
VIH10,2010-02-05 12:30,5,26.3,26.75,26.25,26.7,666
VIH10,2010-02-05 13:00,5,26.7,26.7,26.25,26.3,503
VIH10,2010-02-05 13:30,5,26.3,26.5,26.25,26.3,1554
VIH10,2010-02-05 14:00,5,26.3,26.3,25.7,26,481
VIH10,2010-02-05 14:30,5,25.95,26,25.6,25.65,250
VIH10,2010-02-05 15:00,5,25.7,25.85,25.65,25.8,200
VIH10,2010-02-08 08:30,8,25.25,26.35,25.25,26,266
VIH10,2010-02-08 09:00,8,26,26.05,25.8,25.97,160
VIH10,2010-02-08 09:30,8,26,26.05,25.7,25.7,597
VIH10,2010-02-08 10:00,8,25.75,25.75,25.45,25.55,170
VIH10,2010-02-08 10:30,8,25.6,25.7,25.6,25.6,113
VIH10,2010-02-08 11:00,8,25.6,25.65,25.45,25.45,561
VIH10,2010-02-08 11:30,8,25.45,25.45,25.35,25.45,312
VIH10,2010-02-08 12:00,8,25.45,25.65,25.45,25.65,412
VIH10,2010-02-08 12:30,8,25.65,25.75,25.6,25.65,60
VIH10,2010-02-08 13:00,8,25.6,25.6,25.5,25.5,158
VIH10,2010-02-08 13:30,8,25.55,25.75,25.5,25.75,52
VIH10,2010-02-08 14:00,8,25.7,26,25.65,25.95,136
VIH10,2010-02-08 14:30,8,25.95,26.3,25.85,26.15,155
VIH10,2010-02-08 15:00,8,26.2,26.2,26,26.15,514
VIH10,2010-02-09 08:30,9,25.7,25.7,25.15,25.45,457
VIH10,2010-02-09 09:00,9,25.45,25.65,25.28,25.35,177
VIH10,2010-02-09 09:30,9,25.35,25.9,25.35,25.9,102
VIH10,2010-02-09 10:00,9,25.9,26.2,25.83,26.2,245
VIH10,2010-02-09 10:30,9,26.2,26.25,25.35,25.61,610
VIH10,2010-02-09 11:00,9,25.55,25.7,24.95,25.15,846
VIH10,2010-02-09 11:30,9,25.1,25.6,25,25.4,250
VIH10,2010-02-09 12:00,9,25.4,25.45,25.2,25.4,75
VIH10,2010-02-09 12:30,9,25.4,25.5,25.35,25.4,49
VIH10,2010-02-09 13:00,9,25.4,25.5,25.35,25.35,43
VIH10,2010-02-09 13:30,9,25.35,25.55,25.15,25.45,184
VIH10,2010-02-09 14:00,9,25.5,25.5,25.3,25.3,174
VIH10,2010-02-09 14:30,9,25.3,25.52,25.26,25.5,139
VIH10,2010-02-09 15:00,9,25.5,25.7,25.5,25.65,817
VIH10,2010-02-10 08:30,10,25.65,25.85,25.45,25.6,234
VIH10,2010-02-10 09:00,10,25.65,26.3,25.65,26.25,294
VIH10,2010-02-10 09:30,10,26.3,26.35,26,26,299
VIH10,2010-02-10 10:00,10,25.95,26.2,25.75,25.8,201
VIH10,2010-02-10 10:30,10,25.75,25.9,25.7,25.85,135
VIH10,2010-02-10 11:00,10,25.85,25.9,25.65,25.65,70
VIH10,2010-02-10 11:30,10,25.6,25.65,25.25,25.4,175
VIH10,2010-02-10 12:00,10,25.4,25.45,25.2,25.25,199
VIH10,2010-02-10 12:30,10,25.25,25.4,25.2,25.35,65
VIH10,2010-02-10 13:00,10,25.35,25.4,25.3,25.35,29
VIH10,2010-02-10 13:30,10,25.45,25.5,25.38,25.45,48
VIH10,2010-02-10 14:00,10,25.47,25.47,25.35,25.4,53
VIH10,2010-02-10 14:30,10,25.35,25.6,25.35,25.43,103
VIH10,2010-02-10 15:00,10,25.45,25.5,25.4,25.5,727
VIH10,2010-02-11 08:30,11,25.6,26.05,25.6,25.78,264
VIH10,2010-02-11 09:00,11,25.8,25.9,25.4,25.5,195
VIH10,2010-02-11 09:30,11,25.6,25.81,25.6,25.81,54
VIH10,2010-02-11 10:00,11,25.75,25.8,25.25,25.25,199
VIH10,2010-02-11 10:30,11,25.3,25.35,24.95,25.05,364
VIH10,2010-02-11 11:00,11,25.1,25.15,24.8,25.05,207
VIH10,2010-02-11 11:30,11,25.05,25.1,24.85,24.9,545
VIH10,2010-02-11 12:00,11,24.9,24.9,24.65,24.7,214
VIH10,2010-02-11 12:30,11,24.75,25,24.6,24.88,74
VIH10,2010-02-11 13:00,11,24.8,25,24.8,24.9,182
VIH10,2010-02-11 13:30,11,24.8,25,24.8,24.85,177
VIH10,2010-02-11 14:00,11,24.8,24.95,24.7,24.8,125
VIH10,2010-02-11 14:30,11,24.9,24.9,24.65,24.75,215
VIH10,2010-02-11 15:00,11,24.7,24.9,24.65,24.9,343
VIH10,2010-02-12 08:30,12,25.8,25.85,25.3,25.6,457
VIH10,2010-02-12 09:00,12,25.6,25.7,25.3,25.45,454
VIH10,2010-02-12 09:30,12,25.4,25.6,25.4,25.45,385
VIH10,2010-02-12 10:00,12,25.48,25.6,25.35,25.45,140
VIH10,2010-02-12 10:30,12,25.45,25.5,25.35,25.35,63
VIH10,2010-02-12 11:00,12,25.35,25.4,24.8,25,284
VIH10,2010-02-12 11:30,12,24.98,25.2,24.85,25.1,207
VIH10,2010-02-12 12:00,12,25.03,25.31,25.03,25.25,104
VIH10,2010-02-12 12:30,12,25.2,25.3,25.05,25.1,67
VIH10,2010-02-12 13:00,12,25.05,25.05,24.73,24.8,447
VIH10,2010-02-12 13:30,12,24.8,25,24.8,24.95,132
VIH10,2010-02-12 14:00,12,24.98,25.15,24.95,25.1,56
VIH10,2010-02-12 14:30,12,25.1,25.13,24.8,24.85,389
VIH10,2010-02-12 15:00,12,24.8,25,24.7,24.9,1706
VIH10,2010-02-16 08:30,16,24.25,24.3,23.55,24.1,949
VIH10,2010-02-16 09:00,16,24.15,24.25,24,24.1,910
VIH10,2010-02-16 09:30,16,24.05,24.1,23.78,23.85,454
VIH10,2010-02-16 10:00,16,23.85,23.95,23.78,23.8,255
VIH10,2010-02-16 10:30,16,23.75,23.77,23.55,23.65,421
VIH10,2010-02-16 11:00,16,23.7,23.7,23.65,23.65,85
VIH10,2010-02-16 11:30,16,23.65,23.8,23.6,23.65,212
VIH10,2010-02-16 12:00,16,23.6,23.75,23.6,23.65,169
VIH10,2010-02-16 12:30,16,23.65,23.75,23.6,23.63,363
VIH10,2010-02-16 13:00,16,23.6,23.7,23.6,23.65,227
VIH10,2010-02-16 13:30,16,23.65,23.7,23.65,23.65,169
VIH10,2010-02-16 14:00,16,23.65,23.69,23.58,23.6,397
VIH10,2010-02-16 14:30,16,23.6,23.65,23.5,23.6,422
VIH10,2010-02-16 15:00,16,23.6,23.65,23.5,23.55,1319
VIH10,2010-02-17 08:30,17,23.5,23.5,23,23.15,1262
VIH10,2010-02-17 09:00,17,23.15,23.4,23.15,23.2,355
VIH10,2010-02-17 09:30,17,23.2,23.25,23.08,23.15,462
VIH10,2010-02-17 10:00,17,23.2,23.4,23.15,23.35,169
VIH10,2010-02-17 10:30,17,23.4,23.45,23.25,23.3,172
VIH10,2010-02-17 11:00,17,23.25,23.35,23.2,23.3,415
VIH10,2010-02-17 11:30,17,23.3,23.35,23.3,23.3,109
VIH10,2010-02-17 12:00,17,23.3,23.35,23.25,23.25,135
VIH10,2010-02-17 12:30,17,23.3,23.35,23.25,23.35,84
VIH10,2010-02-17 13:00,17,23.35,23.5,23.3,23.4,126
VIH10,2010-02-17 13:30,17,23.4,23.4,23.3,23.35,33
VIH10,2010-02-17 14:00,17,23.3,23.35,23.1,23.15,148
VIH10,2010-02-17 14:30,17,23.15,23.15,22.95,22.95,239
VIH10,2010-02-17 15:00,17,22.95,23,22.7,22.75,791
VIH10,2010-02-18 08:30,18,23,23.05,22.5,22.75,828
VIH10,2010-02-18 09:00,18,22.75,22.87,22.65,22.8,421
VIH10,2010-02-18 09:30,18,22.8,22.9,22.6,22.7,438
VIH10,2010-02-18 10:00,18,22.75,22.85,22.7,22.8,179
VIH10,2010-02-18 10:30,18,22.8,22.85,22.75,22.75,115
VIH10,2010-02-18 11:00,18,22.8,22.8,22.7,22.73,115
VIH10,2010-02-18 11:30,18,22.7,22.75,22.7,22.75,58
VIH10,2010-02-18 12:00,18,22.75,22.75,22.68,22.7,54
VIH10,2010-02-18 12:30,18,22.68,22.68,22.45,22.5,122
VIH10,2010-02-18 13:00,18,22.5,22.5,22.35,22.4,192
VIH10,2010-02-18 13:30,18,22.4,22.45,22.2,22.25,305
VIH10,2010-02-18 14:00,18,22.25,22.3,22,22.05,400
VIH10,2010-02-18 14:30,18,22,22.05,21.85,22,606
VIH10,2010-02-18 15:00,18,22,22.05,21.8,21.8,1502
VIH10,2010-02-19 08:30,19,22.2,22.2,21.95,22.2,410
VIH10,2010-02-19 09:00,19,22.2,22.29,21.95,21.95,270
VIH10,2010-02-19 09:30,19,21.95,21.95,21.8,21.85,227
VIH10,2010-02-19 10:00,19,21.85,21.85,21.55,21.7,236
VIH10,2010-02-19 10:30,19,21.65,21.7,21.6,21.6,226
VIH10,2010-02-19 11:00,19,21.6,21.65,21.5,21.65,181
VIH10,2010-02-19 11:30,19,21.65,21.65,21.55,21.6,93
VIH10,2010-02-19 12:00,19,21.6,21.7,21.6,21.7,29
VIH10,2010-02-19 12:30,19,21.65,21.75,21.6,21.7,54
VIH10,2010-02-19 13:00,19,21.7,21.7,21.55,21.65,150
VIH10,2010-02-19 13:30,19,21.6,21.65,21.55,21.6,97
VIH10,2010-02-19 14:00,19,21.6,21.68,21.55,21.6,194
VIH10,2010-02-19 14:30,19,21.6,21.6,21.35,21.45,383
VIH10,2010-02-19 15:00,19,21.4,21.45,21.3,21.35,550
VIH10,2010-02-22 08:30,22,21.25,21.55,21.1,21.45,367
VIH10,2010-02-22 09:00,22,21.45,21.75,21.4,21.55,356
VIH10,2010-02-22 09:30,22,21.5,21.55,21.4,21.5,346
VIH10,2010-02-22 10:00,22,21.5,21.55,21.4,21.55,185
VIH10,2010-02-22 10:30,22,21.5,21.61,21.45,21.55,193
VIH10,2010-02-22 11:00,22,21.55,21.6,21.45,21.5,160
VIH10,2010-02-22 11:30,22,21.45,21.5,21.35,21.45,147
VIH10,2010-02-22 12:00,22,21.45,21.45,21.35,21.4,131
VIH10,2010-02-22 12:30,22,21.35,21.45,21.25,21.3,363
VIH10,2010-02-22 13:00,22,21.25,21.3,21.05,21.15,409
VIH10,2010-02-22 13:30,22,21.1,21.15,21,21,203
VIH10,2010-02-22 14:00,22,21,21.05,20.9,20.95,205
VIH10,2010-02-22 14:30,22,20.95,21.2,20.9,21.2,301
VIH10,2010-02-22 15:00,22,21.15,21.15,20.95,20.95,2436
VIH10,2010-02-23 08:30,23,21.2,21.45,21.1,21.3,534
VIH10,2010-02-23 09:00,23,21.25,22.2,21.25,22.15,674
VIH10,2010-02-23 09:30,23,22.15,22.35,21.7,21.7,556
VIH10,2010-02-23 10:00,23,21.75,22,21.65,21.85,535
VIH10,2010-02-23 10:30,23,21.85,21.85,21.5,21.7,230
VIH10,2010-02-23 11:00,23,21.75,22,21.7,21.9,221
VIH10,2010-02-23 11:30,23,21.95,22.05,21.8,21.85,272
VIH10,2010-02-23 12:00,23,21.85,21.9,21.65,21.7,200
VIH10,2010-02-23 12:30,23,21.7,22,21.7,21.95,144
VIH10,2010-02-23 13:00,23,21.95,22,21.8,21.9,97
VIH10,2010-02-23 13:30,23,21.95,22,21.63,21.7,203
VIH10,2010-02-23 14:00,23,21.6,21.8,21.55,21.6,282
VIH10,2010-02-23 14:30,23,21.6,21.8,21.6,21.65,197
VIH10,2010-02-23 15:00,23,21.65,21.65,21.48,21.65,1932
VIH10,2010-02-24 08:30,24,21.6,21.65,21.3,21.4,265
VIH10,2010-02-24 09:00,24,21.4,21.65,21.4,21.55,285
VIH10,2010-02-24 09:30,24,21.6,21.65,21.2,21.35,341
VIH10,2010-02-24 10:00,24,21.3,21.35,21.15,21.25,507
VIH10,2010-02-24 10:30,24,21.3,21.3,21.2,21.2,129
VIH10,2010-02-24 11:00,24,21.2,21.2,21.15,21.15,129
VIH10,2010-02-24 11:30,24,21.15,21.2,21.13,21.2,29
VIH10,2010-02-24 12:00,24,21.15,21.2,21.08,21.2,233
VIH10,2010-02-24 12:30,24,21.15,21.2,21.15,21.15,38
VIH10,2010-02-24 13:00,24,21.2,21.27,21.15,21.2,144
VIH10,2010-02-24 13:30,24,21.25,21.4,21.25,21.3,228
VIH10,2010-02-24 14:00,24,21.3,21.35,21.2,21.3,186
VIH10,2010-02-24 14:30,24,21.35,21.35,21.1,21.1,139
VIH10,2010-02-24 15:00,24,21.1,21.2,21.05,21.1,1644
VIH10,2010-02-25 08:30,25,22.1,22.55,22.05,22.15,1245
VIH10,2010-02-25 09:00,25,22.15,22.4,22.05,22.1,488
VIH10,2010-02-25 09:30,25,22.1,22.1,21.9,22,427
VIH10,2010-02-25 10:00,25,22.05,22.15,21.95,22.05,82
VIH10,2010-02-25 10:30,25,22.05,22.15,22,22.05,103
VIH10,2010-02-25 11:00,25,22.05,22.05,21.95,22.05,65
VIH10,2010-02-25 11:30,25,21.95,22,21.8,21.83,270
VIH10,2010-02-25 12:00,25,21.85,21.95,21.85,21.85,37
VIH10,2010-02-25 12:30,25,21.85,21.85,21.45,21.45,132
VIH10,2010-02-25 13:00,25,21.4,21.6,21.3,21.5,288
VIH10,2010-02-25 13:30,25,21.5,21.6,21.4,21.45,49
VIH10,2010-02-25 14:00,25,21.45,21.5,21.25,21.35,116
VIH10,2010-02-25 14:30,25,21.3,21.3,21.1,21.1,259
VIH10,2010-02-25 15:00,25,21.1,21.15,20.9,20.95,1190
VIH10,2010-02-26 08:30,26,21,21.2,20.8,21,317
VIH10,2010-02-26 09:00,26,21,21.2,20.85,20.95,308
VIH10,2010-02-26 09:30,26,20.95,21,20.8,20.95,257
VIH10,2010-02-26 10:00,26,20.95,21,20.85,20.9,231
VIH10,2010-02-26 10:30,26,20.9,20.9,20.8,20.9,106
VIH10,2010-02-26 11:00,26,20.9,21,20.85,21,69
VIH10,2010-02-26 11:30,26,20.95,21.3,20.9,21.25,361
VIH10,2010-02-26 12:00,26,21.2,21.27,21,21,200
VIH10,2010-02-26 12:30,26,21,21.1,20.9,20.9,150
VIH10,2010-02-26 13:00,26,20.9,20.9,20.84,20.84,163
VIH10,2010-02-26 13:30,26,20.85,20.85,20.8,20.83,148
VIH10,2010-02-26 14:00,26,20.8,20.9,20.65,20.7,342
VIH10,2010-02-26 14:30,26,20.7,20.75,20.35,20.55,603
VIH10,2010-02-26 15:00,26,20.6,20.7,20.35,20.35,2175
VIH10,2010-03-01 08:30,1,20.25,20.3,19.75,20.25,762
VIH10,2010-03-01 09:00,1,20.3,20.35,19.95,20.3,461
VIH10,2010-03-01 09:30,1,20.25,20.35,20.15,20.2,85
VIH10,2010-03-01 10:00,1,20.25,20.25,20.05,20.15,237
VIH10,2010-03-01 10:30,1,20.15,20.25,20.1,20.2,247
VIH10,2010-03-01 11:00,1,20.18,20.2,20.1,20.2,111
VIH10,2010-03-01 11:30,1,20.15,20.15,20.05,20.15,38
VIH10,2010-03-01 12:00,1,20.2,20.2,20.15,20.2,8
VIH10,2010-03-01 12:30,1,20.2,20.35,20.15,20.2,389
VIH10,2010-03-01 13:00,1,20.2,20.2,20.15,20.2,44
VIH10,2010-03-01 13:30,1,20.15,20.3,20.1,20.25,2133
VIH10,2010-03-01 14:00,1,20.3,20.3,20,20,597
VIH10,2010-03-01 14:30,1,20.05,20.1,19.98,20.05,352
VIH10,2010-03-01 15:00,1,20.05,20.1,19.98,20,873
VIH10,2010-03-02 08:30,2,19.9,20,19.7,19.85,405
VIH10,2010-03-02 09:00,2,19.85,20.1,19.8,20,220
VIH10,2010-03-02 09:30,2,20,20.05,19.9,19.95,165
VIH10,2010-03-02 10:00,2,20,20,19.85,19.85,395
VIH10,2010-03-02 10:30,2,19.85,19.9,19.75,19.85,244
VIH10,2010-03-02 11:00,2,19.85,20.05,19.8,19.95,183
VIH10,2010-03-02 11:30,2,19.95,20,19.9,19.9,189
VIH10,2010-03-02 12:00,2,19.9,19.95,19.85,19.85,187
VIH10,2010-03-02 12:30,2,19.9,20,19.75,19.9,1434
VIH10,2010-03-02 13:00,2,19.75,19.85,19.75,19.85,181
VIH10,2010-03-02 13:30,2,19.85,19.92,19.75,19.9,584
VIH10,2010-03-02 14:00,2,19.9,19.95,19.8,19.95,152
VIH10,2010-03-02 14:30,2,19.95,20,19.85,19.9,533
VIH10,2010-03-02 15:00,2,19.9,19.9,19.8,19.8,2282
VIH10,2010-03-03 08:30,3,19.6,19.85,19.6,19.7,281
VIH10,2010-03-03 09:00,3,19.7,19.85,19.6,19.75,675
VIH10,2010-03-03 09:30,3,19.8,19.8,19.6,19.65,2619
VIH10,2010-03-03 10:00,3,19.65,19.65,19.6,19.6,87
VIH10,2010-03-03 10:30,3,19.6,19.65,19.55,19.6,102
VIH10,2010-03-03 11:00,3,19.6,19.75,19.6,19.68,101
VIH10,2010-03-03 11:30,3,19.65,19.8,19.65,19.75,58
VIH10,2010-03-03 12:00,3,19.75,19.8,19.75,19.75,59
VIH10,2010-03-03 12:30,3,19.75,19.8,19.7,19.7,76
VIH10,2010-03-03 13:00,3,19.7,19.9,19.67,19.8,151
VIH10,2010-03-03 13:30,3,19.85,20.05,19.8,19.95,139
VIH10,2010-03-03 14:00,3,19.95,19.95,19.8,19.85,77
VIH10,2010-03-03 14:30,3,19.8,19.83,19.75,19.8,158
VIH10,2010-03-03 15:00,3,19.75,19.85,19.55,19.6,1060
VIH10,2010-03-04 08:30,4,19.6,19.65,19.5,19.5,259
VIH10,2010-03-04 09:00,4,19.55,19.75,19.55,19.7,274
VIH10,2010-03-04 09:30,4,19.7,20.05,19.7,20,346
VIH10,2010-03-04 10:00,4,20,20,19.85,19.9,68
VIH10,2010-03-04 10:30,4,19.9,19.95,19.85,19.9,97
VIH10,2010-03-04 11:00,4,19.92,19.97,19.85,19.85,95
VIH10,2010-03-04 11:30,4,19.9,19.95,19.85,19.95,63
VIH10,2010-03-04 12:00,4,19.9,19.95,19.8,19.85,209
VIH10,2010-03-04 12:30,4,19.85,19.95,19.8,19.85,98
VIH10,2010-03-04 13:00,4,19.85,19.9,19.83,19.83,20
VIH10,2010-03-04 13:30,4,19.85,19.85,19.75,19.75,53
VIH10,2010-03-04 14:00,4,19.71,20.05,19.71,19.85,432
VIH10,2010-03-04 14:30,4,19.83,19.83,19.55,19.6,350
VIH10,2010-03-04 15:00,4,19.6,19.65,19.55,19.6,1954
VIH10,2010-03-05 08:30,5,19.45,19.55,19,19.2,665
VIH10,2010-03-05 09:00,5,19.2,19.2,19.05,19.05,440
VIH10,2010-03-05 09:30,5,19.1,19.1,19,19.05,189
VIH10,2010-03-05 10:00,5,19,19.05,19,19,154
VIH10,2010-03-05 10:30,5,19,19.1,19,19.05,73
VIH10,2010-03-05 11:00,5,19.1,19.15,19,19.05,169
VIH10,2010-03-05 11:30,5,19.05,19.06,19,19,43
VIH10,2010-03-05 12:00,5,18.95,18.95,18.8,18.85,222
VIH10,2010-03-05 12:30,5,18.9,18.95,18.8,18.85,276
VIH10,2010-03-05 13:00,5,18.85,18.9,18.75,18.8,153
VIH10,2010-03-05 13:30,5,18.8,18.8,18.6,18.65,316
VIH10,2010-03-05 14:00,5,18.6,18.7,18.45,18.65,866
VIH10,2010-03-05 14:30,5,18.65,18.72,18.6,18.7,168
VIH10,2010-03-05 15:00,5,18.7,18.73,18.45,18.55,3140
VIH10,2010-03-08 08:30,8,18.4,18.61,18.35,18.6,378
VIH10,2010-03-08 09:00,8,18.6,18.6,18.3,18.45,427
VIH10,2010-03-08 09:30,8,18.45,18.55,18.3,18.35,307
VIH10,2010-03-08 10:00,8,18.35,18.45,18.3,18.45,240
VIH10,2010-03-08 10:30,8,18.45,18.45,18.3,18.35,200
VIH10,2010-03-08 11:00,8,18.4,18.4,18.2,18.2,181
VIH10,2010-03-08 11:30,8,18.2,18.35,18.15,18.25,249
VIH10,2010-03-08 12:00,8,18.3,18.31,18.25,18.3,54
VIH10,2010-03-08 12:30,8,18.3,18.35,18.25,18.3,1155
VIH10,2010-03-08 13:00,8,18.25,18.3,18.2,18.23,378
VIH10,2010-03-08 13:30,8,18.2,18.35,18.15,18.2,338
VIH10,2010-03-08 14:00,8,18.22,18.35,18.2,18.25,445
VIH10,2010-03-08 14:30,8,18.25,18.4,18.2,18.4,127
VIH10,2010-03-08 15:00,8,18.4,18.45,18.35,18.45,1173
VIH10,2010-03-09 08:30,9,18.6,18.75,18.4,18.4,371
VIH10,2010-03-09 09:00,9,18.4,18.45,18.3,18.35,189
VIH10,2010-03-09 09:30,9,18.35,18.35,18.25,18.35,223
VIH10,2010-03-09 10:00,9,18.35,18.41,18.35,18.4,108
VIH10,2010-03-09 10:30,9,18.45,18.45,18.3,18.35,135
VIH10,2010-03-09 11:00,9,18.3,18.35,18.25,18.3,163
VIH10,2010-03-09 11:30,9,18.3,18.33,18.25,18.3,67
VIH10,2010-03-09 12:00,9,18.25,18.35,18.25,18.25,121
VIH10,2010-03-09 12:30,9,18.25,18.35,18.25,18.35,70
VIH10,2010-03-09 13:00,9,18.4,18.4,18.3,18.35,147
VIH10,2010-03-09 13:30,9,18.35,18.55,18.35,18.5,210
VIH10,2010-03-09 14:00,9,18.5,18.9,18.47,18.75,292
VIH10,2010-03-09 14:30,9,18.75,18.8,18.55,18.6,252
VIH10,2010-03-09 15:00,9,18.65,18.65,18.5,18.5,1069
VIH10,2010-03-10 08:30,10,18.45,18.5,18.25,18.45,319
VIH10,2010-03-10 09:00,10,18.45,18.45,18.25,18.35,244
VIH10,2010-03-10 09:30,10,18.3,18.35,18.2,18.25,114
VIH10,2010-03-10 10:00,10,18.25,18.3,18.2,18.3,90
VIH10,2010-03-10 10:30,10,18.35,18.45,18.3,18.45,124
VIH10,2010-03-10 11:00,10,18.4,18.7,18.35,18.7,196
VIH10,2010-03-10 11:30,10,18.75,18.8,18.55,18.6,120
VIH10,2010-03-10 12:00,10,18.65,18.7,18.6,18.65,94
VIH10,2010-03-10 12:30,10,18.65,18.7,18.6,18.7,25
VIH10,2010-03-10 13:00,10,18.65,18.65,18.5,18.6,157
VIH10,2010-03-10 13:30,10,18.55,18.6,18.5,18.6,62
VIH10,2010-03-10 14:00,10,18.6,18.65,18.55,18.65,62
VIH10,2010-03-10 14:30,10,18.65,18.7,18.6,18.65,159
VIH10,2010-03-10 15:00,10,18.65,18.72,18.6,18.6,2205
VIH10,2010-03-11 08:30,11,18.85,19.4,18.75,19.35,667
VIH10,2010-03-11 09:00,11,19.35,19.45,19.25,19.35,1586
VIH10,2010-03-11 09:30,11,19.25,19.28,18.95,19.02,311
VIH10,2010-03-11 10:00,11,19,19.1,19,19.05,372
VIH10,2010-03-11 10:30,11,19.05,19.15,19.05,19.1,125
VIH10,2010-03-11 11:00,11,19.05,19.4,19.05,19.2,273
VIH10,2010-03-11 11:30,11,19.2,19.3,19.15,19.15,1082
VIH10,2010-03-11 12:00,11,19.15,19.18,19.1,19.15,117
VIH10,2010-03-11 12:30,11,19.1,19.15,19.05,19.15,220
VIH10,2010-03-11 13:00,11,19.13,19.2,19.1,19.15,107
VIH10,2010-03-11 13:30,11,19.15,19.15,19.05,19.1,107
VIH10,2010-03-11 14:00,11,19.05,19.05,18.85,18.85,228
VIH10,2010-03-11 14:30,11,18.85,18.91,18.73,18.77,369
VIH10,2010-03-11 15:00,11,18.75,18.8,18.6,18.6,1224
VIH10,2010-03-12 08:30,12,18.36,18.68,18.36,18.6,534
VIH10,2010-03-12 09:00,12,18.6,18.85,18.55,18.55,615
VIH10,2010-03-12 09:30,12,18.55,18.6,18.45,18.55,956
VIH10,2010-03-12 10:00,12,18.55,18.6,18.45,18.5,129
VIH10,2010-03-12 10:30,12,18.5,18.5,18.4,18.5,40
VIH10,2010-03-12 11:00,12,18.55,18.55,18.45,18.5,53
VIH10,2010-03-12 11:30,12,18.5,18.55,18.5,18.5,28
VIH10,2010-03-12 12:00,12,18.5,18.5,18.45,18.45,13
VIH10,2010-03-12 12:30,12,18.45,18.5,18.45,18.45,33
VIH10,2010-03-12 13:00,12,18.45,18.5,18.4,18.45,140
VIH10,2010-03-12 13:30,12,18.45,18.5,18.43,18.45,49
VIH10,2010-03-12 14:00,12,18.45,18.65,18.45,18.6,374
VIH10,2010-03-12 14:30,12,18.6,18.6,18.35,18.5,1156
VIH10,2010-03-12 15:00,12,18.35,18.4,18.25,18.35,726
VIH10,2010-03-15 08:30,15,18.55,18.65,18.35,18.55,495
VIH10,2010-03-15 09:00,15,18.6,18.65,18.45,18.45,352
VIH10,2010-03-15 09:30,15,18.5,18.5,18.43,18.45,273
VIH10,2010-03-15 10:00,15,18.45,18.7,18.4,18.6,656
VIH10,2010-03-15 10:30,15,18.6,18.65,18.6,18.6,67
VIH10,2010-03-15 11:00,15,18.6,18.7,18.55,18.55,134
VIH10,2010-03-15 11:30,15,18.55,18.6,18.48,18.5,70
VIH10,2010-03-15 12:00,15,18.55,18.55,18.48,18.48,27
VIH10,2010-03-15 12:30,15,18.5,18.5,18.43,18.45,107
VIH10,2010-03-15 13:00,15,18.45,18.5,18.4,18.42,184
VIH10,2010-03-15 13:30,15,18.4,18.5,18.28,18.35,309
VIH10,2010-03-15 14:00,15,18.32,18.4,18.15,18.15,292
VIH10,2010-03-15 14:30,15,18.15,18.2,18.1,18.13,3224
VIH10,2010-03-15 15:00,15,18.1,18.15,18.1,18.1,748
VIH10,2010-03-16 08:30,16,17.98,18.1,17.68,17.85,740
VIH10,2010-03-16 09:00,16,17.85,17.85,17.7,17.75,342
VIH10,2010-03-16 09:30,16,17.7,17.8,17.65,17.7,308
VIH10,2010-03-16 10:00,16,17.7,17.7,17.6,17.65,465
VIH10,2010-03-16 10:30,16,17.65,17.65,17.59,17.6,423
VIH10,2010-03-16 11:00,16,17.65,17.65,17.55,17.55,457
VIH10,2010-03-16 11:30,16,17.55,17.65,17.55,17.6,266
VIH10,2010-03-16 12:00,16,17.55,17.58,17.5,17.51,266
VIH10,2010-03-16 12:30,16,17.55,17.65,17.55,17.6,166
VIH10,2010-03-16 13:00,16,17.65,17.75,17.3,17.45,425
VIH10,2010-03-16 13:30,16,17.45,17.7,17.45,17.55,508
VIH10,2010-03-16 14:00,16,17.55,17.65,17.4,17.45,235
VIH10,2010-03-16 14:30,16,17.45,17.5,17.25,17.4,798
VIH10,2010-03-16 15:00,16,17.4,17.45,17.3,17.4,546