VIH11,2010-07-26 14:00,26,32.4,32.4,32.35,32.35,2
VIH11,2010-07-26 14:30,26,32.3,32.3,32.3,32.3,1
VIH11,2010-07-27 08:30,27,32.2,32.2,31.6,31.6,6
VIH11,2010-07-27 09:00,27,31.5,31.5,31.5,31.5,1
VIH11,2010-07-27 09:30,27,31.45,31.45,31.45,31.45,1
VIH11,2010-07-27 10:30,27,31.45,31.45,31.45,31.45,1
VIH11,2010-07-27 15:00,27,31.55,31.55,31.55,31.55,1
VIH11,2010-07-28 08:30,28,31.7,31.7,31.7,31.7,1
VIH11,2010-07-28 09:30,28,31.66,31.7,31.65,31.65,5
VIH11,2010-07-28 11:30,28,31.6,31.6,31.4,31.4,3
VIH11,2010-07-28 12:00,28,31.5,31.5,31.5,31.5,1
VIH11,2010-07-29 08:30,29,31,31.1,31,31.05,4
VIH11,2010-07-29 09:30,29,31.15,31.15,31.1,31.1,3
VIH11,2010-07-29 10:00,29,31.15,31.45,31.15,31.45,4
VIH11,2010-07-29 10:30,29,31.55,31.6,31.55,31.6,3
VIH11,2010-07-29 11:30,29,31.65,31.65,31.65,31.65,1
VIH11,2010-07-29 12:00,29,31.6,31.6,31.6,31.6,1
VIH11,2010-07-29 12:30,29,31.55,31.55,31.39,31.39,9
VIH11,2010-07-29 13:30,29,31.35,31.35,31.35,31.35,1
VIH11,2010-07-29 14:00,29,31.36,31.36,31.35,31.35,2
VIH11,2010-07-29 14:30,29,31.45,31.45,31.45,31.45,1
VIH11,2010-07-30 09:00,30,31.75,31.75,31.55,31.55,6
VIH11,2010-07-30 10:30,30,31.45,31.45,31.45,31.45,1
VIH11,2010-07-30 13:00,30,31.45,31.45,31.45,31.45,1
VIH11,2010-07-30 14:30,30,31.4,31.4,31.4,31.4,2
VIH11,2010-08-02 08:30,2,31.05,31.05,30.98,30.98,6
VIH11,2010-08-02 09:00,2,30.95,30.95,30.7,30.7,11
VIH11,2010-08-02 10:00,2,30.82,30.82,30.8,30.8,3
VIH11,2010-08-02 10:30,2,30.75,30.75,30.7,30.7,5
VIH11,2010-08-02 11:30,2,30.75,30.75,30.7,30.7,2
VIH11,2010-08-02 12:30,2,30.65,30.65,30.65,30.65,1
VIH11,2010-08-02 13:30,2,30.6,30.65,30.55,30.55,10
VIH11,2010-08-02 14:00,2,30.6,30.6,30.55,30.55,6
VIH11,2010-08-02 14:30,2,30.55,30.55,30.55,30.55,4
VIH11,2010-08-02 15:00,2,30.6,30.6,30.55,30.55,4
VIH11,2010-08-03 08:30,3,30.77,30.77,30.74,30.74,7
VIH11,2010-08-03 09:00,3,30.75,30.75,30.7,30.7,4
VIH11,2010-08-03 09:30,3,30.7,30.7,30.7,30.7,4
VIH11,2010-08-03 10:30,3,30.7,30.75,30.7,30.7,15
VIH11,2010-08-03 12:30,3,30.7,30.7,30.65,30.65,5
VIH11,2010-08-03 13:30,3,30.75,30.75,30.75,30.75,1
VIH11,2010-08-03 14:00,3,30.65,30.65,30.65,30.65,1
VIH11,2010-08-04 09:00,4,30.65,30.65,30.55,30.55,7
VIH11,2010-08-04 10:00,4,30.63,30.63,30.63,30.63,2
VIH11,2010-08-04 14:00,4,30.65,30.65,30.65,30.65,1
VIH11,2010-08-04 15:00,4,30.7,30.7,30.65,30.65,2
VIH11,2010-08-05 08:30,5,30.95,30.95,30.9,30.9,6
VIH11,2010-08-05 09:30,5,30.8,30.8,30.8,30.8,4
VIH11,2010-08-05 13:30,5,30.81,30.81,30.81,30.81,4
VIH11,2010-08-05 14:00,5,30.8,30.8,30.8,30.8,1
VIH11,2010-08-06 08:30,6,31.15,31.15,31,31,7
VIH11,2010-08-06 09:00,6,31.07,31.14,31.05,31.14,4
VIH11,2010-08-06 09:30,6,31.15,31.2,31.15,31.2,2
VIH11,2010-08-06 10:00,6,31.25,31.55,31.25,31.55,6
VIH11,2010-08-06 10:30,6,31.55,31.55,31.55,31.55,1
VIH11,2010-08-06 11:30,6,31.55,31.55,31.55,31.55,2
VIH11,2010-08-06 13:30,6,31.5,31.5,31.45,31.45,4
VIH11,2010-08-06 14:00,6,31.4,31.4,31.35,31.35,5
VIH11,2010-08-06 14:30,6,31.3,31.35,31.2,31.2,15
VIH11,2010-08-06 15:00,6,31.15,31.15,31.05,31.05,6
VIH11,2010-08-09 08:30,9,31,31.05,31,31.05,4
VIH11,2010-08-09 09:00,9,31.02,31.02,31.02,31.02,1
VIH11,2010-08-09 09:30,9,30.95,30.95,30.95,30.95,1
VIH11,2010-08-09 10:00,9,30.9,30.95,30.9,30.95,9
VIH11,2010-08-09 11:30,9,31,31,31,31,1
VIH11,2010-08-09 13:30,9,30.95,30.95,30.95,30.95,1
VIH11,2010-08-10 08:30,10,31.15,31.35,31.15,31.35,7
VIH11,2010-08-10 09:00,10,31.4,31.4,31.4,31.4,2
VIH11,2010-08-10 10:00,10,31.4,31.4,31.4,31.4,1
VIH11,2010-08-10 11:00,10,31.35,31.35,31.35,31.35,2
VIH11,2010-08-10 13:00,10,31.3,31.3,31.2,31.2,3
VIH11,2010-08-10 13:30,10,31.1,31.1,31.1,31.1,1
VIH11,2010-08-10 14:00,10,31.05,31.05,31.05,31.05,2
VIH11,2010-08-11 08:30,11,31.7,31.75,31.7,31.75,8
VIH11,2010-08-11 09:00,11,31.7,31.7,31.6,31.6,6
VIH11,2010-08-11 09:30,11,31.6,31.7,31.6,31.69,10
VIH11,2010-08-11 10:00,11,31.7,31.7,31.7,31.7,4
VIH11,2010-08-11 11:00,11,31.7,31.7,31.7,31.7,1
VIH11,2010-08-11 11:30,11,31.7,31.75,31.7,31.75,4
VIH11,2010-08-11 12:00,11,31.78,31.8,31.7,31.8,4
VIH11,2010-08-11 12:30,11,31.85,31.85,31.85,31.85,3
VIH11,2010-08-11 13:00,11,31.9,31.9,31.9,31.9,1
VIH11,2010-08-11 14:30,11,31.95,31.95,31.95,31.95,2
VIH11,2010-08-11 15:00,11,32,32.05,32,32.05,4
VIH11,2010-08-12 08:30,12,32.5,32.5,32.5,32.5,2
VIH11,2010-08-12 09:00,12,32.5,32.5,32.15,32.3,11
VIH11,2010-08-12 09:30,12,32.3,32.3,32.3,32.3,1
VIH11,2010-08-12 10:00,12,32.3,32.3,32.3,32.3,1
VIH11,2010-08-12 11:30,12,32.3,32.3,32.3,32.3,1
VIH11,2010-08-12 12:30,12,32.35,32.35,32.35,32.35,1
VIH11,2010-08-12 13:00,12,32.35,32.35,32.35,32.35,1
VIH11,2010-08-12 14:00,12,32.35,32.35,32.35,32.35,2
VIH11,2010-08-12 14:30,12,32.3,32.3,32.25,32.25,3
VIH11,2010-08-12 15:00,12,32.25,32.25,32.25,32.25,2
VIH11,2010-08-13 08:30,13,32.3,32.4,32.3,32.4,2
VIH11,2010-08-13 10:30,13,32.4,32.4,32.4,32.4,1
VIH11,2010-08-13 11:00,13,32.4,32.4,32.4,32.4,1
VIH11,2010-08-13 11:30,13,32.4,32.4,32.4,32.4,1
VIH11,2010-08-13 12:30,13,32.35,32.35,32.35,32.35,2
VIH11,2010-08-13 13:30,13,32.45,32.45,32.45,32.45,2
VIH11,2010-08-13 14:30,13,32.48,32.48,32.48,32.48,1
VIH11,2010-08-13 15:00,13,32.5,32.6,32.5,32.6,4
VIH11,2010-08-16 08:30,16,32.75,32.75,32.75,32.75,2
VIH11,2010-08-16 09:00,16,32.7,32.7,32.6,32.6,4
VIH11,2010-08-16 09:30,16,32.55,32.55,32.5,32.55,13
VIH11,2010-08-16 10:00,16,32.5,32.5,32.5,32.5,5
VIH11,2010-08-16 10:30,16,32.45,32.45,32.45,32.45,3
VIH11,2010-08-16 11:00,16,32.45,32.45,32.2,32.2,25
VIH11,2010-08-16 11:30,16,32.15,32.15,32.15,32.15,1
VIH11,2010-08-16 13:00,16,32.2,32.25,32.2,32.25,3
VIH11,2010-08-16 13:30,16,32.25,32.3,32.25,32.3,6
VIH11,2010-08-16 14:30,16,32.25,32.25,32.2,32.2,3
VIH11,2010-08-17 08:30,17,31.95,32,31.95,32,4
VIH11,2010-08-17 09:00,17,31.95,32,31.95,32,3
VIH11,2010-08-17 09:30,17,31.9,31.9,31.9,31.9,2
VIH11,2010-08-17 10:00,17,31.87,31.87,31.75,31.75,8
VIH11,2010-08-17 11:30,17,31.9,31.9,31.9,31.9,1
VIH11,2010-08-17 12:30,17,31.8,31.8,31.8,31.8,1
VIH11,2010-08-17 13:00,17,31.85,31.85,31.85,31.85,1
VIH11,2010-08-17 14:30,17,31.9,31.95,31.9,31.95,2
VIH11,2010-08-17 15:00,17,31.95,32,31.95,32,4
VIH11,2010-08-18 08:30,18,32.1,32.1,32.05,32.1,4
VIH11,2010-08-18 09:00,18,32,32,31.95,31.95,4
VIH11,2010-08-18 09:30,18,32.05,32.1,32.05,32.1,2
VIH11,2010-08-18 10:00,18,32.15,32.15,32.15,32.15,4
VIH11,2010-08-18 10:30,18,32.1,32.1,31.9,31.9,17
VIH11,2010-08-18 11:00,18,31.95,32.05,31.95,32.05,11
VIH11,2010-08-18 11:30,18,32.05,32.05,32.05,32.05,3
VIH11,2010-08-18 12:00,18,32,32.05,32,32.05,19
VIH11,2010-08-18 12:30,18,32,32,31.95,31.95,13
VIH11,2010-08-18 13:00,18,32,32,32,32,1
VIH11,2010-08-18 14:00,18,31.95,32.05,31.95,32.05,6
VIH11,2010-08-18 14:30,18,32.05,32.1,32.05,32.1,4
VIH11,2010-08-18 15:00,18,32.1,32.15,32.1,32.15,23
VIH11,2010-08-19 08:30,19,32.25,32.25,32.2,32.2,4
VIH11,2010-08-19 09:00,19,32.25,32.4,32.24,32.3,13
VIH11,2010-08-19 09:30,19,32.4,32.45,32.3,32.3,5
VIH11,2010-08-19 10:00,19,32.45,32.45,32.45,32.45,2
VIH11,2010-08-19 10:30,19,32.5,32.65,32.5,32.65,11
VIH11,2010-08-19 11:00,19,32.65,32.7,32.65,32.7,12
VIH11,2010-08-19 12:00,19,32.65,32.66,32.65,32.66,7
VIH11,2010-08-19 12:30,19,32.7,32.7,32.7,32.7,1
VIH11,2010-08-19 13:00,19,32.7,32.7,32.65,32.66,4
VIH11,2010-08-19 14:00,19,32.65,32.66,32.65,32.66,3
VIH11,2010-08-19 14:30,19,32.7,32.75,32.7,32.75,5
VIH11,2010-08-19 15:00,19,32.75,32.85,32.75,32.85,9
VIH11,2010-08-20 08:30,20,32.8,32.95,32.8,32.95,11
VIH11,2010-08-20 09:00,20,32.95,32.95,32.95,32.95,1
VIH11,2010-08-20 09:30,20,32.9,32.9,32.9,32.9,2
VIH11,2010-08-20 10:00,20,32.95,32.95,32.95,32.95,1
VIH11,2010-08-20 11:30,20,32.9,32.9,32.9,32.9,1
VIH11,2010-08-20 12:00,20,32.9,32.95,32.9,32.9,3
VIH11,2010-08-20 13:00,20,32.91,32.91,32.9,32.9,2
VIH11,2010-08-20 13:30,20,32.9,32.92,32.8,32.8,6
VIH11,2010-08-20 14:00,20,32.8,32.8,32.8,32.8,1
VIH11,2010-08-20 15:00,20,32.8,32.8,32.75,32.8,9
VIH11,2010-08-23 08:30,23,32.65,32.65,32.6,32.65,5
VIH11,2010-08-23 09:00,23,32.7,32.7,32.7,32.7,2
VIH11,2010-08-23 09:30,23,32.7,32.75,32.65,32.75,25
VIH11,2010-08-23 10:00,23,32.8,32.8,32.8,32.8,5
VIH11,2010-08-23 10:30,23,32.75,32.88,32.75,32.76,8
VIH11,2010-08-23 11:30,23,32.85,32.85,32.85,32.85,1
VIH11,2010-08-23 12:30,23,32.85,32.85,32.85,32.85,1
VIH11,2010-08-23 13:00,23,32.85,33,32.85,33,7
VIH11,2010-08-23 13:30,23,33,33,32.8,33,9
VIH11,2010-08-23 14:00,23,33,33,33,33,1
VIH11,2010-08-23 14:30,23,33,33,33,33,3
VIH11,2010-08-23 15:00,23,33.05,33.15,33.05,33.15,17
VIH11,2010-08-24 08:30,24,33.55,33.95,33.4,33.95,13
VIH11,2010-08-24 09:00,24,33.95,34.05,33.75,33.8,16
VIH11,2010-08-24 09:30,24,33.75,33.85,33.75,33.85,6
VIH11,2010-08-24 10:00,24,33.7,33.8,33.7,33.7,9
VIH11,2010-08-24 10:30,24,33.8,33.85,33.8,33.85,2
VIH11,2010-08-24 11:00,24,33.7,33.7,33.7,33.7,5
VIH11,2010-08-24 11:30,24,33.75,33.75,33.7,33.7,4
VIH11,2010-08-24 12:00,24,33.75,33.75,33.75,33.75,4
VIH11,2010-08-24 12:30,24,33.8,33.85,33.8,33.85,11
VIH11,2010-08-24 13:00,24,33.85,33.85,33.8,33.85,4
VIH11,2010-08-24 13:30,24,33.9,33.9,33.8,33.8,6
VIH11,2010-08-24 14:00,24,33.8,33.82,33.8,33.8,4
VIH11,2010-08-24 14:30,24,33.8,33.85,33.8,33.8,4
VIH11,2010-08-24 15:00,24,33.85,33.9,33.85,33.9,3
VIH11,2010-08-25 08:30,25,34.05,34.25,34.05,34.25,20
VIH11,2010-08-25 09:00,25,34.3,34.35,34.3,34.3,19
VIH11,2010-08-25 09:30,25,34.35,34.35,34.25,34.35,15
VIH11,2010-08-25 10:00,25,34.35,34.35,34.2,34.2,24
VIH11,2010-08-25 10:30,25,34.3,34.3,34.25,34.25,10
VIH11,2010-08-25 11:00,25,34.25,34.25,34.25,34.25,4
VIH11,2010-08-25 11:30,25,34.25,34.25,34.25,34.25,3
VIH11,2010-08-25 12:00,25,34.15,34.15,34.1,34.1,6
VIH11,2010-08-25 12:30,25,34.05,34.05,33.95,33.95,7
VIH11,2010-08-25 13:00,25,33.9,33.9,33.85,33.85,3
VIH11,2010-08-25 13:30,25,33.8,33.8,33.7,33.7,3
VIH11,2010-08-25 14:00,25,33.5,33.55,33.5,33.55,2
VIH11,2010-08-25 14:30,25,33.45,33.45,33.3,33.3,7
VIH11,2010-08-25 15:00,25,33.3,33.3,33.3,33.3,11
VIH11,2010-08-26 08:30,26,33.15,33.35,33.1,33.35,17
VIH11,2010-08-26 09:00,26,33.3,33.3,33.2,33.2,18
VIH11,2010-08-26 09:30,26,33.2,33.25,33.2,33.25,5
VIH11,2010-08-26 10:00,26,33.25,33.35,33.25,33.35,8
VIH11,2010-08-26 10:30,26,33.35,33.4,33.35,33.4,2
VIH11,2010-08-26 11:30,26,33.4,33.45,33.4,33.45,3
VIH11,2010-08-26 12:30,26,33.5,33.5,33.5,33.5,1
VIH11,2010-08-26 13:00,26,33.55,33.8,33.55,33.75,15
VIH11,2010-08-26 13:30,26,33.8,33.95,33.8,33.95,5
VIH11,2010-08-26 14:00,26,33.9,33.9,33.53,33.55,33
VIH11,2010-08-26 14:30,26,33.65,33.75,33.6,33.7,12
VIH11,2010-08-26 15:00,26,33.75,33.75,33.6,33.6,20
VIH11,2010-08-27 08:30,27,33.4,33.65,33.4,33.65,10
VIH11,2010-08-27 09:00,27,33.64,33.9,33.64,33.65,27
VIH11,2010-08-27 09:30,27,33.6,33.65,33.6,33.6,3
VIH11,2010-08-27 10:00,27,33.65,33.65,33.5,33.55,17
VIH11,2010-08-27 10:30,27,33.55,33.6,33.55,33.6,3
VIH11,2010-08-27 11:00,27,33.45,33.45,33.1,33.1,7
VIH11,2010-08-27 12:00,27,33.05,33.05,33.05,33.05,2
VIH11,2010-08-27 12:30,27,33,33,32.95,33,8
VIH11,2010-08-27 13:00,27,32.85,32.85,32.85,32.85,5
VIH11,2010-08-27 13:30,27,32.8,32.8,32.75,32.75,4
VIH11,2010-08-27 14:00,27,32.7,32.7,32.7,32.7,4
VIH11,2010-08-27 14:30,27,32.7,32.7,32.65,32.65,4
VIH11,2010-08-27 15:00,27,32.6,32.65,32.6,32.65,8
VIH11,2010-08-30 08:30,30,32.85,32.85,32.7,32.73,4
VIH11,2010-08-30 09:00,30,32.75,32.75,32.7,32.7,5
VIH11,2010-08-30 09:30,30,32.8,32.8,32.73,32.73,10
VIH11,2010-08-30 10:00,30,32.75,32.8,32.75,32.8,12
VIH11,2010-08-30 10:30,30,32.85,32.9,32.85,32.9,7
VIH11,2010-08-30 11:00,30,32.9,32.9,32.9,32.9,5
VIH11,2010-08-30 11:30,30,32.9,32.9,32.9,32.9,5
VIH11,2010-08-30 12:00,30,32.9,32.9,32.9,32.9,2
VIH11,2010-08-30 12:30,30,32.95,33,32.95,33,2
VIH11,2010-08-30 13:00,30,33,33,32.95,32.95,3
VIH11,2010-08-30 13:30,30,32.95,33,32.95,33,10
VIH11,2010-08-30 14:30,30,33.05,33.1,33.05,33.1,5
VIH11,2010-08-30 15:00,30,33.15,33.2,33.1,33.2,8
VIH11,2010-08-31 08:30,31,33.3,33.55,33.3,33.35,31
VIH11,2010-08-31 09:00,31,33.3,33.35,33.2,33.28,11
VIH11,2010-08-31 09:30,31,33.25,33.3,33.25,33.3,2
VIH11,2010-08-31 10:00,31,33.3,33.35,33.3,33.35,3
VIH11,2010-08-31 10:30,31,33.3,33.3,33.25,33.25,2
VIH11,2010-08-31 11:00,31,33.35,33.35,33.35,33.35,1
VIH11,2010-08-31 11:30,31,33.35,33.35,33.35,33.35,1
VIH11,2010-08-31 12:00,31,33.29,33.29,33.29,33.29,1
VIH11,2010-08-31 13:00,31,33.25,33.4,33.25,33.25,7
VIH11,2010-08-31 13:30,31,33.35,33.4,33.35,33.4,4
VIH11,2010-08-31 14:00,31,33.4,33.5,33.4,33.5,26
VIH11,2010-08-31 14:30,31,33.45,33.55,33.45,33.55,14
VIH11,2010-08-31 15:00,31,33.4,33.45,33.4,33.4,18
VIH11,2010-09-01 08:30,1,33.1,33.1,33,33.05,30
VIH11,2010-09-01 09:00,1,32.95,32.95,32.8,32.9,37
VIH11,2010-09-01 09:30,1,32.9,33,32.9,33,7
VIH11,2010-09-01 10:00,1,32.95,33,32.9,32.95,11
VIH11,2010-09-01 10:30,1,32.9,33,32.85,32.9,23
VIH11,2010-09-01 11:00,1,32.9,32.9,32.9,32.9,4
VIH11,2010-09-01 11:30,1,32.9,32.9,32.9,32.9,26
VIH11,2010-09-01 12:30,1,32.9,32.9,32.85,32.85,11
VIH11,2010-09-01 13:00,1,32.85,32.85,32.85,32.85,3
VIH11,2010-09-01 13:30,1,32.85,32.85,32.8,32.85,19
VIH11,2010-09-01 14:00,1,32.85,32.9,32.85,32.9,3
VIH11,2010-09-01 14:30,1,32.85,32.95,32.85,32.95,10
VIH11,2010-09-01 15:00,1,32.9,32.95,32.9,32.9,19
VIH11,2010-09-02 08:30,2,32.9,32.9,32.7,32.8,53
VIH11,2010-09-02 09:00,2,32.75,32.8,32.69,32.75,18
VIH11,2010-09-02 09:30,2,32.75,32.75,32.7,32.75,29
VIH11,2010-09-02 10:00,2,32.75,32.75,32.75,32.75,15
VIH11,2010-09-02 10:30,2,32.75,32.75,32.7,32.75,13
VIH11,2010-09-02 11:00,2,32.75,32.75,32.65,32.7,32
VIH11,2010-09-02 11:30,2,32.75,32.75,32.75,32.75,1
VIH11,2010-09-02 12:00,2,32.7,32.7,32.7,32.7,26
VIH11,2010-09-02 12:30,2,32.72,32.72,32.72,32.72,2
VIH11,2010-09-02 13:00,2,32.7,32.7,32.7,32.7,5
VIH11,2010-09-02 13:30,2,32.65,32.65,32.65,32.65,10
VIH11,2010-09-02 14:00,2,32.7,32.7,32.65,32.65,4
VIH11,2010-09-02 14:30,2,32.6,32.6,32.55,32.55,7
VIH11,2010-09-02 15:00,2,32.65,32.65,32.65,32.65,112
VIH11,2010-09-03 08:30,3,32.2,32.3,32.15,32.15,34
VIH11,2010-09-03 09:00,3,32.2,32.35,32.2,32.35,13
VIH11,2010-09-03 09:30,3,32.4,32.45,32.35,32.35,13
VIH11,2010-09-03 10:00,3,32.35,32.35,32.35,32.35,1
VIH11,2010-09-03 10:30,3,32.4,32.4,32.4,32.4,2
VIH11,2010-09-03 11:00,3,32.35,32.35,32.3,32.3,4
VIH11,2010-09-03 11:30,3,32.3,32.3,32.25,32.25,3
VIH11,2010-09-03 12:00,3,32.25,32.25,32.25,32.25,1
VIH11,2010-09-03 12:30,3,32.3,32.3,32.2,32.21,6
VIH11,2010-09-03 13:00,3,32.15,32.15,32.05,32.1,10
VIH11,2010-09-03 13:30,3,32.15,32.15,32.1,32.1,15
VIH11,2010-09-03 14:30,3,32.1,32.15,32.1,32.15,3
VIH11,2010-09-03 15:00,3,32.05,32.15,32.05,32.15,104
VIH11,2010-09-07 08:30,7,32.4,32.45,32.25,32.35,22
VIH11,2010-09-07 09:00,7,32.4,32.45,32.35,32.45,17
VIH11,2010-09-07 09:30,7,32.4,32.4,32.25,32.35,10
VIH11,2010-09-07 10:00,7,32.35,32.35,32.25,32.25,11
VIH11,2010-09-07 10:30,7,32.25,32.25,32.25,32.25,3
VIH11,2010-09-07 11:00,7,32.25,32.35,32.25,32.35,4
VIH11,2010-09-07 11:30,7,32.3,32.3,32.3,32.3,2
VIH11,2010-09-07 12:00,7,32.3,32.3,32.3,32.3,1
VIH11,2010-09-07 12:30,7,32.3,32.3,32.3,32.3,1
VIH11,2010-09-07 13:00,7,32.25,32.31,32.25,32.3,7
VIH11,2010-09-07 13:30,7,32.35,32.35,32.35,32.35,1
VIH11,2010-09-07 14:00,7,32.35,32.35,32.35,32.35,4
VIH11,2010-09-07 14:30,7,32.35,32.45,32.35,32.45,28
VIH11,2010-09-07 15:00,7,32.47,32.5,32.45,32.5,4
VIH11,2010-09-08 08:30,8,32.35,32.45,32.35,32.4,33
VIH11,2010-09-08 09:00,8,32.4,32.5,32.4,32.4,18
VIH11,2010-09-08 09:30,8,32.4,32.45,32.4,32.45,10
VIH11,2010-09-08 10:30,8,32.45,32.45,32.45,32.45,1
VIH11,2010-09-08 11:00,8,32.4,32.4,32.4,32.4,3
VIH11,2010-09-08 11:30,8,32.4,32.4,32.4,32.4,1
VIH11,2010-09-08 12:00,8,32.45,32.45,32.45,32.45,1
VIH11,2010-09-08 12:30,8,32.45,32.55,32.4,32.55,12
VIH11,2010-09-08 14:00,8,32.4,32.4,32.4,32.4,16
VIH11,2010-09-08 14:30,8,32.45,32.45,32.45,32.45,6
VIH11,2010-09-08 15:00,8,32.35,32.35,32.3,32.3,25
VIH11,2010-09-09 09:00,9,32.05,32.08,32,32,7
VIH11,2010-09-09 09:30,9,32.05,32.05,32,32,2
VIH11,2010-09-09 10:00,9,32.03,32.03,32,32,2
VIH11,2010-09-09 10:30,9,32,32.05,32,32.05,5
VIH11,2010-09-09 11:00,9,32,32,31.95,32,5
VIH11,2010-09-09 11:30,9,32,32,32,32,3
VIH11,2010-09-09 12:00,9,32.02,32.02,32,32,5
VIH11,2010-09-09 12:30,9,32.05,32.05,32.05,32.05,5
VIH11,2010-09-09 13:30,9,32,32,32,32,1
VIH11,2010-09-09 14:00,9,32,32,31.95,31.95,4
VIH11,2010-09-09 14:30,9,32,32,32,32,4
VIH11,2010-09-09 15:00,9,32,32.05,31.95,32.05,30
VIH11,2010-09-10 08:30,10,32.05,32.05,31.95,31.95,19
VIH11,2010-09-10 09:00,10,32,32,31.95,31.95,25
VIH11,2010-09-10 09:30,10,31.95,31.95,31.85,31.85,9
VIH11,2010-09-10 10:00,10,31.9,31.9,31.9,31.9,2
VIH11,2010-09-10 10:30,10,32,32,31.95,31.95,23
VIH11,2010-09-10 11:00,10,32,32,32,32,2
VIH11,2010-09-10 11:30,10,32.05,32.05,32,32,4
VIH11,2010-09-10 12:00,10,31.95,31.95,31.9,31.9,41
VIH11,2010-09-10 12:30,10,31.95,31.95,31.95,31.95,1
VIH11,2010-09-10 13:00,10,32,32.05,31.9,31.95,17
VIH11,2010-09-10 13:30,10,32.05,32.05,32.05,32.05,1
VIH11,2010-09-10 14:00,10,31.95,32,31.9,31.95,7
VIH11,2010-09-10 14:30,10,32,32.1,32,32.03,24
VIH11,2010-09-10 15:00,10,32.05,32.05,32,32,11
VIH11,2010-09-13 08:30,13,31.85,31.85,31.75,31.8,47
VIH11,2010-09-13 09:00,13,31.75,31.75,31.65,31.7,34
VIH11,2010-09-13 09:30,13,31.65,31.69,31.65,31.65,15
VIH11,2010-09-13 10:00,13,31.65,31.75,31.6,31.6,26
VIH11,2010-09-13 10:30,13,31.65,31.75,31.65,31.75,5
VIH11,2010-09-13 11:00,13,31.75,31.75,31.75,31.75,1
VIH11,2010-09-13 11:30,13,31.75,31.75,31.75,31.75,2
VIH11,2010-09-13 12:00,13,31.73,31.75,31.73,31.75,4
VIH11,2010-09-13 12:30,13,31.7,31.75,31.7,31.75,3
VIH11,2010-09-13 13:00,13,31.75,31.75,31.7,31.7,84
VIH11,2010-09-13 13:30,13,31.75,31.8,31.75,31.75,7
VIH11,2010-09-13 14:00,13,31.8,31.8,31.65,31.65,4
VIH11,2010-09-13 14:30,13,31.6,31.6,31.4,31.45,57
VIH11,2010-09-13 15:00,13,31.45,31.5,31.45,31.5,3
VIH11,2010-09-14 08:30,14,31.6,31.65,31.5,31.5,21
VIH11,2010-09-14 09:00,14,31.45,31.5,31.45,31.45,15
VIH11,2010-09-14 09:30,14,31.45,31.45,31.4,31.4,22
VIH11,2010-09-14 10:00,14,31.4,31.4,31.4,31.4,10
VIH11,2010-09-14 10:30,14,31.39,31.4,31.35,31.35,10
VIH11,2010-09-14 11:00,14,31.3,31.35,31.25,31.25,9
VIH11,2010-09-14 11:30,14,31.25,31.25,31.1,31.2,102
VIH11,2010-09-14 12:00,14,31.2,31.25,31.2,31.2,69
VIH11,2010-09-14 13:00,14,31.3,31.3,31.25,31.25,2
VIH11,2010-09-14 13:30,14,31.25,31.25,31.25,31.25,4
VIH11,2010-09-14 14:30,14,31.25,31.3,31.2,31.25,14
VIH11,2010-09-14 15:00,14,31.3,31.3,31.3,31.3,5
VIH11,2010-09-15 08:30,15,31.6,31.7,31.4,31.4,24
VIH11,2010-09-15 09:00,15,31.35,31.35,31.3,31.3,6
VIH11,2010-09-15 09:30,15,31.3,31.3,31.25,31.25,6
VIH11,2010-09-15 10:00,15,31.2,31.35,31.2,31.3,13
VIH11,2010-09-15 10:30,15,31.3,31.3,31.2,31.2,17
VIH11,2010-09-15 11:00,15,31.25,31.25,31.25,31.25,43
VIH11,2010-09-15 11:30,15,31.3,31.3,31.25,31.3,94
VIH11,2010-09-15 12:00,15,31.25,31.25,31.2,31.2,5
VIH11,2010-09-15 12:30,15,31.2,31.3,31.2,31.3,8
VIH11,2010-09-15 13:00,15,31.2,31.3,31.2,31.3,255
VIH11,2010-09-15 13:30,15,31.3,31.3,31.3,31.3,9
VIH11,2010-09-15 14:00,15,31.25,31.25,31.15,31.15,20
VIH11,2010-09-15 14:30,15,31.15,31.2,31.15,31.2,8
VIH11,2010-09-15 15:00,15,31.2,31.3,31.2,31.3,71
VIH11,2010-09-16 08:30,16,31.4,31.45,31.3,31.4,26
VIH11,2010-09-16 09:00,16,31.45,31.45,31.35,31.35,18
VIH11,2010-09-16 09:30,16,31.35,31.45,31.35,31.45,33
VIH11,2010-09-16 10:00,16,31.45,31.45,31.45,31.45,4
VIH11,2010-09-16 10:30,16,31.5,31.5,31.5,31.5,3
VIH11,2010-09-16 11:00,16,31.5,31.55,31.5,31.55,7
VIH11,2010-09-16 11:30,16,31.55,31.55,31.55,31.55,11
VIH11,2010-09-16 12:00,16,31.55,31.55,31.5,31.5,14
VIH11,2010-09-16 12:30,16,31.5,31.5,31.5,31.5,3
VIH11,2010-09-16 13:00,16,31.45,31.45,31.4,31.4,29
VIH11,2010-09-16 13:30,16,31.45,31.5,31.45,31.5,10
VIH11,2010-09-16 14:00,16,31.45,31.45,31.4,31.45,7
VIH11,2010-09-16 14:30,16,31.4,31.45,31.4,31.4,12
VIH11,2010-09-16 15:00,16,31.4,31.4,31.35,31.35,78
VIH11,2010-09-17 08:30,17,31.3,31.45,31.2,31.45,270
VIH11,2010-09-17 09:00,17,31.5,31.6,31.45,31.6,57
VIH11,2010-09-17 09:30,17,31.6,31.6,31.55,31.6,27
VIH11,2010-09-17 10:00,17,31.55,31.55,31.45,31.5,21
VIH11,2010-09-17 10:30,17,31.5,31.5,31.5,31.5,11
VIH11,2010-09-17 11:30,17,31.5,31.55,31.5,31.5,12
VIH11,2010-09-17 12:30,17,31.55,31.6,31.45,31.45,33
VIH11,2010-09-17 13:00,17,31.45,31.45,31.4,31.4,15
VIH11,2010-09-17 13:30,17,31.45,31.45,31.45,31.45,4
VIH11,2010-09-17 14:00,17,31.5,31.5,31.4,31.4,2
VIH11,2010-09-17 14:30,17,31.5,31.5,31.5,31.5,103
VIH11,2010-09-17 15:00,17,31.5,31.5,31.5,31.5,2
VIH11,2010-09-20 08:30,20,31.5,31.55,31.45,31.45,4
VIH11,2010-09-20 09:00,20,31.45,31.45,31.24,31.24,25
VIH11,2010-09-20 09:30,20,31.25,31.3,31.2,31.25,19
VIH11,2010-09-20 10:00,20,31.15,31.25,31.15,31.15,9
VIH11,2010-09-20 10:30,20,31.15,31.2,31.1,31.2,11
VIH11,2010-09-20 11:00,20,31.3,31.3,31.25,31.25,8
VIH11,2010-09-20 11:30,20,31.3,31.3,31.25,31.25,11
VIH11,2010-09-20 12:00,20,31.2,31.2,31.2,31.2,1
VIH11,2010-09-20 12:30,20,31.2,31.25,31.2,31.25,18
VIH11,2010-09-20 13:00,20,31.1,31.25,31.1,31.25,93
VIH11,2010-09-20 13:30,20,31.2,31.25,31.2,31.25,19
VIH11,2010-09-20 14:00,20,31.25,31.25,31.25,31.25,44
VIH11,2010-09-20 14:30,20,31.25,31.3,31.25,31.3,20
VIH11,2010-09-20 15:00,20,31.3,31.35,31.25,31.35,25
VIH11,2010-09-21 08:30,21,31.3,31.4,31.25,31.35,32
VIH11,2010-09-21 09:00,21,31.35,31.35,31.1,31.15,44
VIH11,2010-09-21 09:30,21,31.15,31.2,31.15,31.2,22
VIH11,2010-09-21 10:00,21,31.21,31.25,31.2,31.25,9
VIH11,2010-09-21 10:30,21,31.25,31.25,31.25,31.25,2
VIH11,2010-09-21 11:30,21,31.3,31.3,31.25,31.25,4
VIH11,2010-09-21 12:30,21,31.3,31.35,31.3,31.35,55
VIH11,2010-09-21 13:00,21,31.25,31.25,31.2,31.25,9
VIH11,2010-09-21 13:30,21,31.2,31.25,31.15,31.25,15
VIH11,2010-09-21 14:00,21,31.2,31.2,31.2,31.2,1
VIH11,2010-09-21 14:30,21,31.3,31.35,31.3,31.35,12
VIH11,2010-09-21 15:00,21,31.35,31.4,31.35,31.35,54
VIH11,2010-09-22 08:30,22,31.45,31.45,31.35,31.35,4
VIH11,2010-09-22 09:00,22,31.4,31.4,31.2,31.2,38
VIH11,2010-09-22 09:30,22,31.25,31.35,31.2,31.35,61
VIH11,2010-09-22 10:00,22,31.4,31.45,31.4,31.45,10
VIH11,2010-09-22 10:30,22,31.45,31.55,31.45,31.55,9
VIH11,2010-09-22 11:00,22,31.5,31.55,31.48,31.5,7
VIH11,2010-09-22 11:30,22,31.5,31.5,31.5,31.5,14
VIH11,2010-09-22 12:00,22,31.55,31.7,31.55,31.62,39
VIH11,2010-09-22 12:30,22,31.6,31.6,31.55,31.55,10
VIH11,2010-09-22 13:00,22,31.55,31.6,31.55,31.6,9
VIH11,2010-09-22 13:30,22,31.55,31.55,31.5,31.5,13
VIH11,2010-09-22 14:00,22,31.45,31.5,31.45,31.5,31
VIH11,2010-09-22 14:30,22,31.45,31.55,31.45,31.55,10
VIH11,2010-09-22 15:00,22,31.6,31.65,31.6,31.65,23
VIH11,2010-09-23 08:30,23,31.82,31.95,31.75,31.95,53
VIH11,2010-09-23 09:00,23,31.95,31.95,31.85,31.85,31
VIH11,2010-09-23 09:30,23,31.8,31.85,31.65,31.85,29
VIH11,2010-09-23 10:00,23,31.85,31.85,31.7,31.75,15
VIH11,2010-09-23 10:30,23,31.7,31.7,31.6,31.7,103
VIH11,2010-09-23 11:00,23,31.7,31.75,31.7,31.75,8
VIH11,2010-09-23 11:30,23,31.7,31.75,31.7,31.75,37
VIH11,2010-09-23 12:00,23,31.8,31.8,31.75,31.8,5
VIH11,2010-09-23 12:30,23,31.8,31.8,31.75,31.75,18
VIH11,2010-09-23 13:00,23,31.75,31.8,31.75,31.8,13
VIH11,2010-09-23 13:30,23,31.85,31.9,31.85,31.9,20
VIH11,2010-09-23 14:00,23,31.95,31.95,31.85,31.95,17
VIH11,2010-09-23 14:30,23,31.95,32.1,31.95,32.05,101
VIH11,2010-09-23 15:00,23,32.05,32.1,32.05,32.05,71
VIH11,2010-09-24 08:30,24,31.7,31.7,31.55,31.6,53
VIH11,2010-09-24 09:00,24,31.6,31.6,31.43,31.43,37
VIH11,2010-09-24 09:30,24,31.45,31.45,31.45,31.45,31
VIH11,2010-09-24 10:00,24,31.45,31.45,31.35,31.35,8
VIH11,2010-09-24 10:30,24,31.35,31.45,31.35,31.45,11
VIH11,2010-09-24 11:00,24,31.45,31.47,31.45,31.45,52
VIH11,2010-09-24 11:30,24,31.45,31.45,31.4,31.4,14
VIH11,2010-09-24 12:00,24,31.4,31.4,31.4,31.4,22
VIH11,2010-09-24 12:30,24,31.35,31.45,31.35,31.45,37
VIH11,2010-09-24 13:00,24,31.46,31.47,31.46,31.46,7
VIH11,2010-09-24 13:30,24,31.45,31.47,31.45,31.45,27
VIH11,2010-09-24 14:00,24,31.47,31.47,31.43,31.45,9
VIH11,2010-09-24 14:30,24,31.45,31.6,31.45,31.6,48
VIH11,2010-09-24 15:00,24,31.55,31.55,31.5,31.5,18
VIH11,2010-09-27 08:30,27,31.55,31.55,31.5,31.55,6
VIH11,2010-09-27 09:00,27,31.55,31.55,31.5,31.5,21
VIH11,2010-09-27 09:30,27,31.49,31.49,31.45,31.45,15
VIH11,2010-09-27 10:00,27,31.45,31.5,31.45,31.45,16
VIH11,2010-09-27 10:30,27,31.45,31.5,31.45,31.5,10
VIH11,2010-09-27 12:00,27,31.45,31.45,31.45,31.45,18
VIH11,2010-09-27 13:00,27,31.45,31.45,31.4,31.45,63
VIH11,2010-09-27 13:30,27,31.4,31.45,31.4,31.4,19
VIH11,2010-09-27 14:00,27,31.4,31.4,31.4,31.4,6
VIH11,2010-09-27 14:30,27,31.45,31.52,31.45,31.45,61
VIH11,2010-09-27 15:00,27,31.45,31.55,31.45,31.5,9
VIH11,2010-09-28 08:30,28,31.55,31.65,31.55,31.55,79
VIH11,2010-09-28 09:00,28,31.7,31.8,31.65,31.65,24
VIH11,2010-09-28 09:30,28,31.6,31.6,31.55,31.55,8
VIH11,2010-09-28 10:00,28,31.6,31.6,31.4,31.4,40
VIH11,2010-09-28 10:30,28,31.35,31.55,31.35,31.55,59
VIH11,2010-09-28 11:00,28,31.55,31.6,31.5,31.55,17
VIH11,2010-09-28 11:30,28,31.55,31.55,31.55,31.55,1
VIH11,2010-09-28 12:00,28,31.55,31.55,31.5,31.5,2
VIH11,2010-09-28 12:30,28,31.45,31.45,31.4,31.4,15
VIH11,2010-09-28 13:00,28,31.45,31.5,31.4,31.5,9
VIH11,2010-09-28 13:30,28,31.5,31.5,31.5,31.5,2
VIH11,2010-09-28 14:00,28,31.5,31.5,31.4,31.4,7
VIH11,2010-09-28 14:30,28,31.4,31.4,31.3,31.4,14
VIH11,2010-09-28 15:00,28,31.45,31.45,31.45,31.45,21
VIH11,2010-09-29 08:30,29,31.5,31.6,31.45,31.6,8
VIH11,2010-09-29 09:00,29,31.6,31.65,31.5,31.65,14
VIH11,2010-09-29 09:30,29,31.55,31.65,31.55,31.65,7
VIH11,2010-09-29 10:00,29,31.6,31.6,31.6,31.6,1
VIH11,2010-09-29 10:30,29,31.6,31.6,31.55,31.55,38
VIH11,2010-09-29 11:00,29,31.55,31.6,31.49,31.55,24
VIH11,2010-09-29 11:30,29,31.59,31.6,31.59,31.6,13
VIH11,2010-09-29 12:00,29,31.6,31.6,31.6,31.6,12
VIH11,2010-09-29 12:30,29,31.6,31.65,31.6,31.6,77
VIH11,2010-09-29 13:00,29,31.6,31.6,31.55,31.55,7
VIH11,2010-09-29 13:30,29,31.6,31.6,31.55,31.6,29
VIH11,2010-09-29 14:00,29,31.65,31.75,31.65,31.7,19
VIH11,2010-09-29 14:30,29,31.75,31.8,31.75,31.75,42
VIH11,2010-09-29 15:00,29,31.75,31.75,31.7,31.75,51
VIH11,2010-09-30 08:30,30,31.53,31.65,31.5,31.65,39
VIH11,2010-09-30 09:00,30,31.65,31.8,31.65,31.8,10
VIH11,2010-09-30 09:30,30,31.8,31.9,31.75,31.9,37
VIH11,2010-09-30 10:00,30,31.95,32.15,31.95,32.15,16
VIH11,2010-09-30 10:30,30,32.2,32.2,32.15,32.15,11
VIH11,2010-09-30 11:00,30,32.25,32.3,32.2,32.2,9
VIH11,2010-09-30 11:30,30,32.2,32.2,32.1,32.1,6
VIH11,2010-09-30 12:00,30,32.1,32.15,32.1,32.15,96
VIH11,2010-09-30 13:00,30,32.2,32.2,32.15,32.15,2
VIH11,2010-09-30 13:30,30,32.15,32.15,32.1,32.15,13
VIH11,2010-09-30 14:00,30,32.15,32.15,32.15,32.15,3
VIH11,2010-09-30 14:30,30,32.2,32.2,32.15,32.2,11
VIH11,2010-10-01 08:30,1,32,32.05,31.95,32.05,10
VIH11,2010-10-01 09:00,1,32,32.2,32,32.2,61
VIH11,2010-10-01 09:30,1,32.25,32.35,32.15,32.2,42
VIH11,2010-10-01 10:00,1,32.25,32.3,32.15,32.15,11
VIH11,2010-10-01 10:30,1,32.2,32.2,32.2,32.2,4
VIH11,2010-10-01 11:00,1,32.15,32.15,32.05,32.05,14
VIH11,2010-10-01 11:30,1,32.05,32.05,32.05,32.05,3
VIH11,2010-10-01 12:00,1,32.05,32.05,32.05,32.05,2
VIH11,2010-10-01 12:30,1,32.05,32.05,32.05,32.05,1
VIH11,2010-10-01 13:00,1,32.05,32.05,32.05,32.05,1
VIH11,2010-10-01 13:30,1,32.1,32.1,31.99,32.05,21
VIH11,2010-10-01 14:00,1,32,32.05,32,32,35
VIH11,2010-10-01 14:30,1,31.95,32,31.9,32,36
VIH11,2010-10-01 15:00,1,31.95,32,31.93,32,88
VIH11,2010-10-04 08:30,4,32.05,32.2,31.95,32.15,63
VIH11,2010-10-04 09:00,4,32.1,32.15,32.06,32.08,22
VIH11,2010-10-04 09:30,4,32.05,32.15,32.05,32.15,12
VIH11,2010-10-04 10:00,4,32.2,32.25,32.2,32.2,6
VIH11,2010-10-04 10:30,4,32.25,32.35,32.25,32.35,25
VIH11,2010-10-04 11:00,4,32.4,32.45,32.35,32.35,13
VIH11,2010-10-04 11:30,4,32.35,32.35,32.35,32.35,4
VIH11,2010-10-04 12:00,4,32.35,32.45,32.3,32.3,46
VIH11,2010-10-04 13:00,4,32.3,32.3,32.3,32.3,1
VIH11,2010-10-04 13:30,4,32.35,32.38,32.25,32.3,9
VIH11,2010-10-04 14:00,4,32.25,32.3,32.25,32.25,16
VIH11,2010-10-04 14:30,4,32.25,32.3,32.25,32.28,14
VIH11,2010-10-04 15:00,4,32.25,32.25,32.25,32.25,45
VIH11,2010-10-05 08:30,5,31.85,32,31.8,31.9,62
VIH11,2010-10-05 09:00,5,31.8,31.85,31.75,31.75,20
VIH11,2010-10-05 09:30,5,31.7,31.7,31.65,31.65,23
VIH11,2010-10-05 10:00,5,31.7,31.7,31.6,31.6,14
VIH11,2010-10-05 10:30,5,31.6,31.6,31.55,31.55,4
VIH11,2010-10-05 11:00,5,31.55,31.65,31.5,31.6,31
VIH11,2010-10-05 11:30,5,31.55,31.55,31.55,31.55,6
VIH11,2010-10-05 12:00,5,31.55,31.55,31.5,31.5,10
VIH11,2010-10-05 12:30,5,31.55,31.55,31.55,31.55,1
VIH11,2010-10-05 13:00,5,31.55,31.55,31.5,31.55,13
VIH11,2010-10-05 13:30,5,31.55,31.55,31.5,31.55,30
VIH11,2010-10-05 14:00,5,31.56,31.56,31.52,31.52,16
VIH11,2010-10-05 14:30,5,31.55,31.6,31.55,31.6,9
VIH11,2010-10-05 15:00,5,31.6,31.6,31.55,31.6,91
VIH11,2010-10-06 08:30,6,31.6,31.6,31.45,31.6,58
VIH11,2010-10-06 09:00,6,31.55,31.6,31.55,31.6,36
VIH11,2010-10-06 09:30,6,31.6,31.65,31.6,31.65,39
VIH11,2010-10-06 10:00,6,31.65,31.65,31.55,31.6,36
VIH11,2010-10-06 10:30,6,31.55,31.56,31.5,31.55,48
VIH11,2010-10-06 11:00,6,31.55,31.6,31.54,31.6,12
VIH11,2010-10-06 11:30,6,31.6,31.65,31.6,31.65,68
VIH11,2010-10-06 12:00,6,31.65,31.75,31.65,31.75,18
VIH11,2010-10-06 12:30,6,31.75,31.75,31.7,31.7,8
VIH11,2010-10-06 13:00,6,31.7,31.75,31.65,31.65,18
VIH11,2010-10-06 13:30,6,31.65,31.65,31.65,31.65,3
VIH11,2010-10-06 14:30,6,31.65,31.7,31.65,31.65,31
VIH11,2010-10-06 15:00,6,31.65,31.67,31.6,31.65,256
VIH11,2010-10-07 08:30,7,31.1,31.7,31.05,31.7,415
VIH11,2010-10-07 09:00,7,31.7,31.7,31.6,31.6,100
VIH11,2010-10-07 09:30,7,31.64,31.7,31.61,31.61,8
VIH11,2010-10-07 10:00,7,31.6,31.7,31.6,31.7,19
VIH11,2010-10-07 10:30,7,31.65,31.7,31.65,31.7,5
VIH11,2010-10-07 11:00,7,31.7,31.8,31.7,31.8,96
VIH11,2010-10-07 11:30,7,31.8,31.9,31.75,31.85,49
VIH11,2010-10-07 12:00,7,31.85,31.85,31.7,31.7,108
VIH11,2010-10-07 12:30,7,31.85,31.85,31.7,31.7,9
VIH11,2010-10-07 13:00,7,31.65,31.7,31.65,31.7,25
VIH11,2010-10-07 13:30,7,31.7,31.7,31.65,31.65,11
VIH11,2010-10-07 14:00,7,31.75,31.75,31.65,31.65,5
VIH11,2010-10-07 14:30,7,31.65,31.7,31.65,31.7,5
VIH11,2010-10-07 15:00,7,31.65,31.66,31.6,31.65,104
VIH11,2010-10-08 08:30,8,31.61,31.7,31.6,31.7,69
VIH11,2010-10-08 09:00,8,31.6,31.66,31.6,31.66,19
VIH11,2010-10-08 09:30,8,31.65,31.65,31.65,31.65,12
VIH11,2010-10-08 10:00,8,31.6,31.6,31.5,31.5,24
VIH11,2010-10-08 10:30,8,31.45,31.5,31.34,31.35,85
VIH11,2010-10-08 11:00,8,31.35,31.41,31.35,31.4,16
VIH11,2010-10-08 11:30,8,31.35,31.35,31.3,31.34,11
VIH11,2010-10-08 12:00,8,31.35,31.4,31.34,31.34,16
VIH11,2010-10-08 12:30,8,31.35,31.4,31.35,31.37,5
VIH11,2010-10-08 13:00,8,31.4,31.4,31.35,31.4,28
VIH11,2010-10-08 13:30,8,31.4,31.4,31.35,31.4,14
VIH11,2010-10-08 14:00,8,31.35,31.4,31.34,31.34,11
VIH11,2010-10-08 14:30,8,31.35,31.4,31.3,31.4,49
VIH11,2010-10-08 15:00,8,31.4,31.4,31.36,31.4,57
VIH11,2010-10-11 08:30,11,31.35,31.35,31.25,31.25,80
VIH11,2010-10-11 09:00,11,31.3,31.3,31.2,31.2,45
VIH11,2010-10-11 09:30,11,31.2,31.25,31.15,31.25,84
VIH11,2010-10-11 10:00,11,31.25,31.25,31.2,31.2,4
VIH11,2010-10-11 10:30,11,31.2,31.2,31.1,31.15,40
VIH11,2010-10-11 11:00,11,31.1,31.1,31,31,44
VIH11,2010-10-11 11:30,11,31,31,30.95,31,51
VIH11,2010-10-11 12:00,11,31,31,31,31,12
VIH11,2010-10-11 12:30,11,31,31,30.9,30.9,35
VIH11,2010-10-11 13:00,11,30.92,30.95,30.92,30.95,77
VIH11,2010-10-11 13:30,11,30.9,30.93,30.85,30.9,89
VIH11,2010-10-11 14:00,11,30.89,30.9,30.8,30.85,79
VIH11,2010-10-11 14:30,11,30.9,30.9,30.85,30.85,99
VIH11,2010-10-11 15:00,11,30.85,30.85,30.8,30.8,67
VIH11,2010-10-12 08:30,12,30.95,31.15,30.9,31.07,98
VIH11,2010-10-12 09:00,12,31.1,31.1,30.95,30.95,28
VIH11,2010-10-12 09:30,12,30.95,30.95,30.8,30.8,129
VIH11,2010-10-12 10:00,12,30.75,30.75,30.7,30.7,70
VIH11,2010-10-12 10:30,12,30.65,30.65,30.55,30.6,44
VIH11,2010-10-12 11:00,12,30.6,30.6,30.55,30.6,30
VIH11,2010-10-12 11:30,12,30.6,30.6,30.55,30.55,3
VIH11,2010-10-12 12:00,12,30.5,30.5,30.5,30.5,2
VIH11,2010-10-12 12:30,12,30.5,30.5,30.45,30.5,13
VIH11,2010-10-12 13:00,12,30.5,30.5,30.3,30.3,47
VIH11,2010-10-12 13:30,12,30.4,30.5,30.3,30.3,147
VIH11,2010-10-12 14:00,12,30.3,30.35,30.25,30.25,29
VIH11,2010-10-12 14:30,12,30.15,30.15,30.05,30.1,103
VIH11,2010-10-12 15:00,12,30.15,30.36,30.15,30.35,97
VIH11,2010-10-13 08:30,13,30.05,30.05,29.75,29.89,243
VIH11,2010-10-13 09:00,13,29.9,29.9,29.8,29.85,110
VIH11,2010-10-13 09:30,13,29.85,29.85,29.7,29.8,217
VIH11,2010-10-13 10:00,13,29.75,29.8,29.7,29.75,237
VIH11,2010-10-13 10:30,13,29.7,29.7,29.65,29.65,38
VIH11,2010-10-13 11:00,13,29.7,29.7,29.45,29.45,122
VIH11,2010-10-13 11:30,13,29.5,29.5,29.3,29.45,154
VIH11,2010-10-13 12:00,13,29.5,29.55,29.45,29.5,45
VIH11,2010-10-13 12:30,13,29.5,29.51,29.45,29.5,128
VIH11,2010-10-13 13:00,13,29.5,29.5,29.37,29.4,84
VIH11,2010-10-13 13:30,13,29.4,29.5,29.4,29.45,21
VIH11,2010-10-13 14:00,13,29.5,29.55,29.48,29.55,141
VIH11,2010-10-13 14:30,13,29.56,29.6,29.5,29.6,58
VIH11,2010-10-13 15:00,13,29.65,29.65,29.6,29.6,58
VIH11,2010-10-14 08:30,14,29.7,29.9,29.55,29.9,224
VIH11,2010-10-14 09:00,14,29.9,29.9,29.7,29.8,80
VIH11,2010-10-14 09:30,14,29.8,29.8,29.7,29.8,91
VIH11,2010-10-14 10:00,14,29.8,29.95,29.8,29.85,89
VIH11,2010-10-14 10:30,14,29.9,29.95,29.85,29.85,43
VIH11,2010-10-14 11:00,14,29.9,30.05,29.85,30.05,52
VIH11,2010-10-14 11:30,14,30.05,30.08,29.9,29.9,68
VIH11,2010-10-14 12:00,14,29.9,30.1,29.9,30.05,111
VIH11,2010-10-14 12:30,14,30.05,30.05,29.95,29.95,32
VIH11,2010-10-14 13:00,14,30,30.1,30,30.1,35
VIH11,2010-10-14 13:30,14,30.1,30.2,30.1,30.2,98
VIH11,2010-10-14 14:00,14,30.25,30.25,30.1,30.15,68
VIH11,2010-10-14 14:30,14,30.15,30.2,30.05,30.05,108
VIH11,2010-10-14 15:00,14,30.05,30.05,29.95,30.05,137
VIH11,2010-10-15 08:30,15,29.9,30.15,29.85,30,65
VIH11,2010-10-15 09:00,15,30.1,30.5,30.05,30.5,198
VIH11,2010-10-15 09:30,15,30.5,30.5,30.35,30.35,67
VIH11,2010-10-15 10:00,15,30.35,30.4,30.15,30.15,62
VIH11,2010-10-15 10:30,15,30.1,30.25,30.05,30.15,30
VIH11,2010-10-15 11:00,15,30.2,30.2,30.1,30.15,8
VIH11,2010-10-15 11:30,15,30.15,30.15,30.05,30.1,15
VIH11,2010-10-15 12:00,15,30.15,30.15,30.1,30.1,7
VIH11,2010-10-15 12:30,15,30.1,30.15,30.1,30.1,15
VIH11,2010-10-15 13:00,15,30.18,30.2,30.1,30.1,30
VIH11,2010-10-15 13:30,15,30.05,30.1,29.95,30,56
VIH11,2010-10-15 14:00,15,30,30.05,29.9,29.9,34
VIH11,2010-10-15 14:30,15,29.95,30,29.75,29.8,78
VIH11,2010-10-15 15:00,15,29.75,29.8,29.75,29.75,23
VIH11,2010-10-18 08:30,18,29.95,29.95,29.7,29.7,110
VIH11,2010-10-18 09:00,18,29.75,29.85,29.7,29.75,66
VIH11,2010-10-18 09:30,18,29.8,29.85,29.75,29.75,162
VIH11,2010-10-18 10:00,18,29.75,29.85,29.75,29.8,30
VIH11,2010-10-18 10:30,18,29.85,29.9,29.81,29.83,18
VIH11,2010-10-18 11:00,18,29.8,29.85,29.8,29.85,32
VIH11,2010-10-18 11:30,18,29.8,29.81,29.8,29.81,5
VIH11,2010-10-18 12:00,18,29.75,29.75,29.75,29.75,18
VIH11,2010-10-18 12:30,18,29.8,29.8,29.75,29.75,6
VIH11,2010-10-18 13:00,18,29.7,29.75,29.6,29.6,23
VIH11,2010-10-18 13:30,18,29.6,29.6,29.55,29.6,11
VIH11,2010-10-18 14:00,18,29.5,29.5,29.33,29.45,50
VIH11,2010-10-18 14:30,18,29.45,29.5,29.4,29.41,72
VIH11,2010-10-18 15:00,18,29.45,29.55,29.45,29.55,26
VIH11,2010-10-19 08:30,19,30.1,30.6,30,30.1,137
VIH11,2010-10-19 09:00,19,30.1,30.15,29.85,29.95,41
VIH11,2010-10-19 09:30,19,29.9,29.95,29.85,29.85,24
VIH11,2010-10-19 10:00,19,29.9,30,29.9,29.9,31
VIH11,2010-10-19 10:30,19,29.85,29.85,29.8,29.8,15
VIH11,2010-10-19 11:00,19,29.75,29.85,29.75,29.85,15
VIH11,2010-10-19 11:30,19,29.85,29.9,29.85,29.85,27
VIH11,2010-10-19 12:00,19,29.85,29.85,29.85,29.85,2
VIH11,2010-10-19 12:30,19,29.9,29.95,29.9,29.95,7
VIH11,2010-10-19 13:00,19,29.95,30.2,29.95,30.1,87
VIH11,2010-10-19 13:30,19,30.05,30.1,29.9,30,63
VIH11,2010-10-19 14:00,19,30,30.3,30,30.2,84
VIH11,2010-10-19 14:30,19,30.25,30.3,29.9,29.95,107
VIH11,2010-10-19 15:00,19,29.9,29.95,29.85,29.95,40
VIH11,2010-10-20 08:30,20,29.75,29.75,29.45,29.6,106
VIH11,2010-10-20 09:00,20,29.6,29.65,29.5,29.55,99
VIH11,2010-10-20 09:30,20,29.55,29.55,29.45,29.55,152
VIH11,2010-10-20 10:00,20,29.55,29.55,29.4,29.4,112
VIH11,2010-10-20 10:30,20,29.35,29.4,29.3,29.35,71
VIH11,2010-10-20 11:00,20,29.3,29.36,29.25,29.35,47
VIH11,2010-10-20 11:30,20,29.3,29.35,29.3,29.35,48
VIH11,2010-10-20 12:00,20,29.35,29.35,29.3,29.3,8
VIH11,2010-10-20 12:30,20,29.3,29.35,29.3,29.35,55
VIH11,2010-10-20 13:00,20,29.35,29.4,29.35,29.4,305
VIH11,2010-10-20 13:30,20,29.3,29.35,29.25,29.35,76
VIH11,2010-10-20 14:00,20,29.35,29.35,29.25,29.29,27
VIH11,2010-10-20 14:30,20,29.3,29.41,29.25,29.3,105
VIH11,2010-10-20 15:00,20,29.3,29.35,29.3,29.35,81
VIH11,2010-10-21 08:30,21,29.2,29.2,29.1,29.1,9
VIH11,2010-10-21 09:00,21,29.05,29.15,28.85,28.9,108
VIH11,2010-10-21 09:30,21,28.9,28.9,28.75,28.8,58
VIH11,2010-10-21 10:00,21,28.75,28.85,28.68,28.8,298
VIH11,2010-10-21 10:30,21,28.75,28.91,28.75,28.75,96
VIH11,2010-10-21 11:00,21,28.8,28.9,28.8,28.9,86
VIH11,2010-10-21 11:30,21,28.9,29,28.9,28.97,89
VIH11,2010-10-21 12:00,21,28.95,28.95,28.95,28.95,8
VIH11,2010-10-21 12:30,21,29,29.2,28.9,29.2,77
VIH11,2010-10-21 13:00,21,29.2,29.25,29.1,29.1,53
VIH11,2010-10-21 13:30,21,29.1,29.15,28.95,28.95,38
VIH11,2010-10-21 14:00,21,28.95,29.05,28.85,28.85,132
VIH11,2010-10-21 14:30,21,28.84,28.9,28.8,28.8,112
VIH11,2010-10-21 15:00,21,28.85,28.9,28.85,28.9,34
VIH11,2010-10-22 08:30,22,28.75,28.75,28.6,28.65,54
VIH11,2010-10-22 09:00,22,28.65,28.65,28.45,28.45,24
VIH11,2010-10-22 09:30,22,28.45,28.45,28.25,28.35,146
VIH11,2010-10-22 10:00,22,28.35,28.36,28.35,28.35,59
VIH11,2010-10-22 10:30,22,28.4,28.4,28.3,28.35,26
VIH11,2010-10-22 11:00,22,28.35,28.4,28.35,28.35,27
VIH11,2010-10-22 11:30,22,28.3,28.4,28.3,28.4,83
VIH11,2010-10-22 12:00,22,28.4,28.4,28.4,28.4,23
VIH11,2010-10-22 12:30,22,28.4,28.45,28.4,28.43,46
VIH11,2010-10-22 13:00,22,28.5,28.51,28.42,28.42,38
VIH11,2010-10-22 13:30,22,28.45,28.45,28.4,28.4,48
VIH11,2010-10-22 14:00,22,28.4,28.4,28.3,28.3,34
VIH11,2010-10-22 14:30,22,28.35,28.4,28.3,28.35,76
VIH11,2010-10-22 15:00,22,28.3,28.35,28.3,28.3,95
VIH11,2010-10-25 08:30,25,28.05,28.05,27.7,27.75,121
VIH11,2010-10-25 09:00,25,27.7,27.81,27.7,27.79,52
VIH11,2010-10-25 09:30,25,27.8,28.1,27.8,28,72
VIH11,2010-10-25 10:00,25,27.95,28.1,27.95,27.95,46
VIH11,2010-10-25 10:30,25,27.9,27.95,27.9,27.95,56
VIH11,2010-10-25 11:00,25,27.95,28,27.9,28,28
VIH11,2010-10-25 11:30,25,27.95,28,27.9,27.92,19
VIH11,2010-10-25 12:00,25,27.9,27.9,27.85,27.85,22
VIH11,2010-10-25 12:30,25,27.85,27.85,27.8,27.85,31
VIH11,2010-10-25 13:00,25,27.82,27.85,27.8,27.85,52
VIH11,2010-10-25 13:30,25,27.85,27.91,27.85,27.9,39
VIH11,2010-10-25 14:00,25,27.85,27.86,27.75,27.75,58
VIH11,2010-10-25 14:30,25,27.75,27.95,27.75,27.95,79
VIH11,2010-10-25 15:00,25,27.97,28,27.95,27.95,20
VIH11,2010-10-26 08:30,26,28.05,28.35,28,28.13,258
VIH11,2010-10-26 09:00,26,28.15,28.15,27.9,27.9,46
VIH11,2010-10-26 09:30,26,27.95,28.05,27.85,27.9,266
VIH11,2010-10-26 10:00,26,27.9,28.01,27.87,27.87,105
VIH11,2010-10-26 10:30,26,27.9,27.9,27.85,27.85,28
VIH11,2010-10-26 11:00,26,27.9,27.9,27.85,27.85,18
VIH11,2010-10-26 11:30,26,27.85,27.95,27.85,27.9,11
VIH11,2010-10-26 12:00,26,27.9,27.9,27.8,27.85,87
VIH11,2010-10-26 12:30,26,27.85,27.9,27.85,27.9,28
VIH11,2010-10-26 13:00,26,27.9,28.1,27.9,27.95,94
VIH11,2010-10-26 13:30,26,27.95,28,27.95,27.95,45
VIH11,2010-10-26 14:00,26,27.95,28,27.9,28,82
VIH11,2010-10-26 14:30,26,27.95,28,27.95,28,82
VIH11,2010-10-26 15:00,26,28,28.1,28,28.1,97
VIH11,2010-10-27 08:30,27,28.35,28.35,28.16,28.2,88
VIH11,2010-10-27 09:00,27,28.25,28.5,28.25,28.47,162
VIH11,2010-10-27 09:30,27,28.47,28.55,28.4,28.55,106
VIH11,2010-10-27 10:00,27,28.55,28.65,28.4,28.45,231
VIH11,2010-10-27 10:30,27,28.4,28.45,28.3,28.3,70
VIH11,2010-10-27 11:00,27,28.3,28.35,28.25,28.25,392
VIH11,2010-10-27 11:30,27,28.25,28.3,28.25,28.3,4
VIH11,2010-10-27 12:00,27,28.25,28.3,28.2,28.25,65
VIH11,2010-10-27 12:30,27,28.3,28.3,28.23,28.23,49
VIH11,2010-10-27 13:00,27,28.25,28.25,28.2,28.2,25
VIH11,2010-10-27 13:30,27,28.2,28.2,28.1,28.15,36
VIH11,2010-10-27 14:00,27,28.15,28.15,28.05,28.05,67
VIH11,2010-10-27 14:30,27,28.1,28.1,28,28.05,139
VIH11,2010-10-27 15:00,27,28.06,28.15,28.05,28.05,36
VIH11,2010-10-28 08:30,28,27.65,27.85,27.65,27.8,125
VIH11,2010-10-28 09:00,28,27.75,28.05,27.75,28,88
VIH11,2010-10-28 09:30,28,28.05,28.1,27.95,28,135
VIH11,2010-10-28 10:00,28,27.95,27.95,27.9,27.9,14
VIH11,2010-10-28 10:30,28,27.9,28,27.9,28,57
VIH11,2010-10-28 11:00,28,28,28.07,28,28.05,78
VIH11,2010-10-28 11:30,28,28.1,28.1,28,28.05,56
VIH11,2010-10-28 12:00,28,28.05,28.05,27.85,27.95,60
VIH11,2010-10-28 12:30,28,27.9,28,27.9,27.95,22
VIH11,2010-10-28 13:00,28,27.9,27.95,27.85,27.9,90
VIH11,2010-10-28 13:30,28,27.85,27.95,27.85,27.9,79
VIH11,2010-10-28 14:00,28,27.9,28.05,27.9,28.05,243
VIH11,2010-10-28 14:30,28,28,28,27.9,27.9,119
VIH11,2010-10-28 15:00,28,27.95,28.05,27.95,28,65
VIH11,2010-10-29 08:30,29,27.9,28.06,27.78,27.99,155
VIH11,2010-10-29 09:00,29,28,28,27.9,27.9,35
VIH11,2010-10-29 09:30,29,27.95,28.05,27.85,27.85,46
VIH11,2010-10-29 10:00,29,27.85,27.9,27.75,27.75,71
VIH11,2010-10-29 10:30,29,27.8,27.85,27.8,27.8,31
VIH11,2010-10-29 11:00,29,27.8,27.8,27.65,27.7,50
VIH11,2010-10-29 11:30,29,27.65,27.7,27.65,27.7,10
VIH11,2010-10-29 12:00,29,27.75,27.86,27.75,27.75,67
VIH11,2010-10-29 12:30,29,27.8,27.8,27.75,27.75,7
VIH11,2010-10-29 13:00,29,27.75,27.75,27.75,27.75,11
VIH11,2010-10-29 13:30,29,27.8,27.86,27.8,27.8,50
VIH11,2010-10-29 14:00,29,27.8,27.95,27.8,27.81,68
VIH11,2010-10-29 14:30,29,27.85,27.9,27.75,27.85,209
VIH11,2010-10-29 15:00,29,27.85,27.9,27.8,27.85,27
VIH11,2010-11-01 08:30,1,27.55,27.65,27.5,27.6,38
VIH11,2010-11-01 09:00,1,27.55,27.55,27.4,27.45,41
VIH11,2010-11-01 09:30,1,27.45,27.55,27.45,27.5,25
VIH11,2010-11-01 10:00,1,27.45,27.6,27.45,27.6,66
VIH11,2010-11-01 10:30,1,27.65,27.7,27.55,27.55,40
VIH11,2010-11-01 11:00,1,27.6,27.6,27.6,27.6,16
VIH11,2010-11-01 11:30,1,27.6,27.65,27.6,27.65,20
VIH11,2010-11-01 12:00,1,27.7,27.7,27.6,27.7,79
VIH11,2010-11-01 12:30,1,27.7,27.7,27.55,27.55,39
VIH11,2010-11-01 13:00,1,27.6,27.65,27.6,27.65,14
VIH11,2010-11-01 13:30,1,27.7,27.9,27.7,27.9,63
VIH11,2010-11-01 14:00,1,27.95,28.05,27.9,27.9,84
VIH11,2010-11-01 14:30,1,27.95,27.95,27.8,27.8,30
VIH11,2010-11-01 15:00,1,27.84,27.9,27.84,27.9,62
VIH11,2010-11-02 08:30,2,27.65,27.7,27.55,27.55,15
VIH11,2010-11-02 09:00,2,27.6,27.65,27.55,27.6,66
VIH11,2010-11-02 09:30,2,27.6,27.6,27.59,27.6,56
VIH11,2010-11-02 10:00,2,27.6,27.6,27.55,27.55,14
VIH11,2010-11-02 10:30,2,27.6,27.6,27.54,27.54,7
VIH11,2010-11-02 11:00,2,27.55,27.55,27.5,27.55,13
VIH11,2010-11-02 11:30,2,27.55,27.55,27.45,27.45,57
VIH11,2010-11-02 12:00,2,27.45,27.45,27.4,27.4,153
VIH11,2010-11-02 12:30,2,27.35,27.4,27.35,27.35,49
VIH11,2010-11-02 13:00,2,27.36,27.4,27.35,27.35,38
VIH11,2010-11-02 13:30,2,27.4,27.41,27.35,27.35,50
VIH11,2010-11-02 14:00,2,27.4,27.4,27.3,27.3,64
VIH11,2010-11-02 14:30,2,27.4,27.45,27.4,27.45,29
VIH11,2010-11-02 15:00,2,27.4,27.45,27.4,27.45,74
VIH11,2010-11-03 08:30,3,27.5,27.5,27.4,27.4,120
VIH11,2010-11-03 09:00,3,27.45,27.45,27.4,27.42,4
VIH11,2010-11-03 09:30,3,27.4,27.5,27.4,27.5,55
VIH11,2010-11-03 10:00,3,27.5,27.55,27.5,27.55,23
VIH11,2010-11-03 10:30,3,27.5,27.51,27.5,27.51,14
VIH11,2010-11-03 11:00,3,27.55,27.6,27.55,27.55,26
VIH11,2010-11-03 11:30,3,27.55,27.55,27.5,27.5,27
VIH11,2010-11-03 12:00,3,27.5,27.5,27.45,27.45,18
VIH11,2010-11-03 12:30,3,27.45,27.45,27.45,27.45,37
VIH11,2010-11-03 13:00,3,27.45,27.55,27.15,27.4,143
VIH11,2010-11-03 13:30,3,27.4,27.5,26.75,26.75,172
VIH11,2010-11-03 14:00,3,26.7,26.75,26.2,26.4,333
VIH11,2010-11-03 14:30,3,26.45,26.55,26.4,26.4,59
VIH11,2010-11-03 15:00,3,26.4,26.45,26.35,26.45,97
VIH11,2010-11-04 08:30,4,26.1,26.1,25.45,25.5,138
VIH11,2010-11-04 09:00,4,25.5,25.55,25.2,25.23,360
VIH11,2010-11-04 09:30,4,25.25,25.5,25.25,25.35,104
VIH11,2010-11-04 10:00,4,25.35,25.5,25.2,25.45,425
VIH11,2010-11-04 10:30,4,25.45,25.45,25.4,25.4,159
VIH11,2010-11-04 11:00,4,25.45,25.51,25.45,25.5,219
VIH11,2010-11-04 11:30,4,25.45,25.5,25.45,25.45,45
VIH11,2010-11-04 12:00,4,25.45,25.45,25.4,25.45,30
VIH11,2010-11-04 12:30,4,25.46,25.55,25.46,25.5,119
VIH11,2010-11-04 13:00,4,25.5,25.55,25.45,25.5,112
VIH11,2010-11-04 13:30,4,25.5,25.55,25.4,25.5,166
VIH11,2010-11-04 14:00,4,25.5,25.5,25.4,25.4,362
VIH11,2010-11-04 14:30,4,25.4,25.46,25.38,25.4,199
VIH11,2010-11-04 15:00,4,25.45,25.5,25.35,25.45,116
VIH11,2010-11-05 08:30,5,25.4,25.45,25.35,25.35,172
VIH11,2010-11-05 09:00,5,25.35,25.4,25.25,25.3,44
VIH11,2010-11-05 09:30,5,25.25,25.3,25.15,25.15,95
VIH11,2010-11-05 10:00,5,25.15,25.2,25.15,25.15,35
VIH11,2010-11-05 10:30,5,25.2,25.3,25.2,25.3,30
VIH11,2010-11-05 11:00,5,25.3,25.35,25.3,25.35,47
VIH11,2010-11-05 11:30,5,25.35,25.35,25.3,25.3,12
VIH11,2010-11-05 12:00,5,25.3,25.3,25.3,25.3,14
VIH11,2010-11-05 12:30,5,25.35,25.35,25.3,25.35,5
VIH11,2010-11-05 13:00,5,25.3,25.45,25.3,25.45,64
VIH11,2010-11-05 13:30,5,25.4,25.41,25.35,25.41,19
VIH11,2010-11-05 14:00,5,25.45,25.45,25.45,25.45,85
VIH11,2010-11-05 14:30,5,25.45,25.55,25.45,25.5,180
VIH11,2010-11-05 15:00,5,25.45,25.5,25.4,25.5,175
VIH11,2010-11-08 08:30,8,25.65,26.1,25.65,26.1,240
VIH11,2010-11-08 09:00,8,26.05,26.05,25.8,25.8,85
VIH11,2010-11-08 09:30,8,25.85,25.9,25.75,25.85,52
VIH11,2010-11-08 10:00,8,25.9,25.95,25.85,25.9,58
VIH11,2010-11-08 10:30,8,25.85,25.85,25.7,25.7,57
VIH11,2010-11-08 11:00,8,25.75,25.75,25.64,25.65,53
VIH11,2010-11-08 11:30,8,25.6,25.75,25.6,25.7,16
VIH11,2010-11-08 12:00,8,25.7,25.73,25.7,25.7,29
VIH11,2010-11-08 12:30,8,25.7,25.7,25.7,25.7,11
VIH11,2010-11-08 13:00,8,25.65,25.67,25.65,25.65,32
VIH11,2010-11-08 13:30,8,25.7,25.7,25.69,25.69,2
VIH11,2010-11-08 14:00,8,25.7,25.7,25.65,25.65,20
VIH11,2010-11-08 14:30,8,25.65,25.7,25.65,25.7,36
VIH11,2010-11-08 15:00,8,25.7,25.7,25.65,25.7,150
VIH11,2010-11-09 08:30,9,25.5,25.7,25.5,25.5,93
VIH11,2010-11-09 09:00,9,25.45,25.5,25.3,25.3,164
VIH11,2010-11-09 09:30,9,25.35,25.5,25.3,25.4,96
VIH11,2010-11-09 10:00,9,25.45,25.55,25.45,25.55,56
VIH11,2010-11-09 10:30,9,25.55,25.55,25.5,25.55,8
VIH11,2010-11-09 11:00,9,25.6,25.6,25.53,25.55,30
VIH11,2010-11-09 11:30,9,25.5,25.6,25.5,25.6,17
VIH11,2010-11-09 12:00,9,25.55,25.65,25.55,25.65,5
VIH11,2010-11-09 12:30,9,25.65,25.85,25.6,25.8,42
VIH11,2010-11-09 13:00,9,25.7,25.75,25.7,25.7,10
VIH11,2010-11-09 13:30,9,25.7,25.7,25.6,25.65,17
VIH11,2010-11-09 14:00,9,25.65,25.85,25.65,25.85,49
VIH11,2010-11-09 14:30,9,25.85,26.11,25.8,25.95,133
VIH11,2010-11-09 15:00,9,25.95,25.95,25.9,25.95,43
VIH11,2010-11-10 08:30,10,25.9,26.2,25.85,26.2,30
VIH11,2010-11-10 09:00,10,26.15,26.31,26.1,26.31,63
VIH11,2010-11-10 09:30,10,26.3,26.35,26.15,26.25,109
VIH11,2010-11-10 10:00,10,26.25,26.3,26.2,26.2,24
VIH11,2010-11-10 10:30,10,26.15,26.17,26.1,26.1,51
VIH11,2010-11-10 11:00,10,26.1,26.35,26.1,26.3,51
VIH11,2010-11-10 11:30,10,26.3,26.3,26.15,26.15,49
VIH11,2010-11-10 12:00,10,26.15,26.2,26,26.05,95
VIH11,2010-11-10 12:30,10,26.1,26.15,26.05,26.05,26
VIH11,2010-11-10 13:00,10,26.05,26.05,25.95,26,46
VIH11,2010-11-10 13:30,10,26.05,26.1,26.05,26.05,8
VIH11,2010-11-10 14:00,10,26.05,26.15,26.05,26.05,28
VIH11,2010-11-10 14:30,10,26,26.05,25.85,25.88,107
VIH11,2010-11-10 15:00,10,25.9,25.9,25.8,25.85,50
VIH11,2010-11-11 08:30,11,26.21,26.35,26.2,26.2,116
VIH11,2010-11-11 09:00,11,26.3,26.3,26.2,26.2,109
VIH11,2010-11-11 09:30,11,26.25,26.33,26.2,26.2,108
VIH11,2010-11-11 10:00,11,26.25,26.35,26.25,26.35,44
VIH11,2010-11-11 10:30,11,26.3,26.3,26.25,26.3,36
VIH11,2010-11-11 11:00,11,26.2,26.2,26.2,26.2,11
VIH11,2010-11-11 11:30,11,26.2,26.25,26.15,26.2,13
VIH11,2010-11-11 12:00,11,26.25,26.25,26.15,26.15,29
VIH11,2010-11-11 12:30,11,26.2,26.25,26.15,26.2,64
VIH11,2010-11-11 13:00,11,26.2,26.2,26.2,26.2,35
VIH11,2010-11-11 13:30,11,26.15,26.25,26.15,26.25,53
VIH11,2010-11-11 14:00,11,26.2,26.25,26.2,26.2,7
VIH11,2010-11-11 14:30,11,26.25,26.25,26.15,26.2,41
VIH11,2010-11-11 15:00,11,26.2,26.2,26.2,26.2,97
VIH11,2010-11-12 08:30,12,26.45,26.55,26.3,26.3,64
VIH11,2010-11-12 09:00,12,26.4,26.5,26.35,26.5,200
VIH11,2010-11-12 09:30,12,26.6,26.75,26.5,26.7,73
VIH11,2010-11-12 10:00,12,26.7,26.85,26.7,26.75,216
VIH11,2010-11-12 10:30,12,26.7,26.8,26.7,26.75,59
VIH11,2010-11-12 11:00,12,26.75,26.95,26.75,26.95,29
VIH11,2010-11-12 11:30,12,26.9,27.15,26.85,27.1,138
VIH11,2010-11-12 12:00,12,27.15,27.15,27.1,27.1,22
VIH11,2010-11-12 12:30,12,27.1,27.1,26.95,27.05,16
VIH11,2010-11-12 13:00,12,27.03,27.03,26.85,27,23
VIH11,2010-11-12 13:30,12,27,27,26.9,26.92,36
VIH11,2010-11-12 14:00,12,26.9,27,26.9,27,33
VIH11,2010-11-12 14:30,12,27,27.1,27,27.01,155
VIH11,2010-11-12 15:00,12,27,27.1,27,27.05,115
VIH11,2010-11-15 08:30,15,26.77,26.77,26.5,26.65,50
VIH11,2010-11-15 09:00,15,26.65,26.85,26.55,26.55,79
VIH11,2010-11-15 09:30,15,26.5,26.55,26.5,26.55,63
VIH11,2010-11-15 10:00,15,26.55,26.6,26.55,26.55,17
VIH11,2010-11-15 10:30,15,26.5,26.5,26.35,26.35,13
VIH11,2010-11-15 11:00,15,26.35,26.45,26.35,26.35,43
VIH11,2010-11-15 11:30,15,26.3,26.4,26.3,26.35,18
VIH11,2010-11-15 12:00,15,26.3,26.51,26.3,26.3,37
VIH11,2010-11-15 12:30,15,26.3,26.4,26.3,26.35,30
VIH11,2010-11-15 13:00,15,26.35,26.51,26.35,26.5,38
VIH11,2010-11-15 13:30,15,26.5,26.52,26.4,26.45,37
VIH11,2010-11-15 14:00,15,26.5,26.64,26.5,26.55,54
VIH11,2010-11-15 14:30,15,26.57,26.71,26.55,26.7,106
VIH11,2010-11-15 15:00,15,26.7,26.8,26.65,26.8,134
VIH11,2010-11-16 08:30,16,27,27.25,26.95,27.1,317
VIH11,2010-11-16 09:00,16,27.15,27.2,27,27.1,198
VIH11,2010-11-16 09:30,16,27.15,27.3,27.15,27.2,134
VIH11,2010-11-16 10:00,16,27.3,27.6,27.3,27.6,139
VIH11,2010-11-16 10:30,16,27.55,27.85,27.55,27.75,54
VIH11,2010-11-16 11:00,16,27.7,27.7,27.55,27.67,128
VIH11,2010-11-16 11:30,16,27.69,27.75,27.6,27.75,68
VIH11,2010-11-16 12:00,16,27.7,27.75,27.7,27.75,3
VIH11,2010-11-16 12:30,16,27.6,27.65,27.55,27.55,17
VIH11,2010-11-16 13:00,16,27.55,27.65,27.55,27.6,28
VIH11,2010-11-16 13:30,16,27.55,27.7,27.53,27.6,52
VIH11,2010-11-16 14:00,16,27.55,27.75,27.55,27.7,59
VIH11,2010-11-16 14:30,16,27.75,27.75,27.45,27.5,149
VIH11,2010-11-16 15:00,16,27.5,27.5,27.45,27.45,43
VIH11,2010-11-17 08:30,17,27.4,27.45,27.05,27.1,195
VIH11,2010-11-17 09:00,17,27.1,27.1,26.75,26.95,132
VIH11,2010-11-17 09:30,17,26.95,26.95,26.85,26.95,29
VIH11,2010-11-17 10:00,17,26.95,27,26.95,26.95,52
VIH11,2010-11-17 10:30,17,26.95,26.95,26.9,26.95,43
VIH11,2010-11-17 11:00,17,26.95,26.96,26.9,26.95,18
VIH11,2010-11-17 11:30,17,27,27,26.95,27,62
VIH11,2010-11-17 12:00,17,27,27.03,26.95,26.95,23
VIH11,2010-11-17 12:30,17,26.95,27,26.85,26.95,38
VIH11,2010-11-17 13:00,17,26.9,26.95,26.9,26.95,18
VIH11,2010-11-17 13:30,17,27,27,26.9,27,33
VIH11,2010-11-17 14:00,17,26.95,27.15,26.95,27.15,87
VIH11,2010-11-17 14:30,17,27.1,27.15,27.05,27.1,120
VIH11,2010-11-17 15:00,17,27.15,27.15,27.05,27.05,210
VIH11,2010-11-18 08:30,18,26.6,26.6,26.15,26.35,46
VIH11,2010-11-18 09:00,18,26.2,26.2,26,26,209
VIH11,2010-11-18 09:30,18,26.05,26.15,26,26.15,284
VIH11,2010-11-18 10:00,18,26.15,26.3,26.1,26.25,56
VIH11,2010-11-18 10:30,18,26.2,26.25,26.15,26.25,44
VIH11,2010-11-18 11:00,18,26.23,26.23,26.2,26.2,32
VIH11,2010-11-18 11:30,18,26.15,26.15,26.15,26.15,1
VIH11,2010-11-18 12:00,18,26.15,26.16,26.15,26.15,72
VIH11,2010-11-18 12:30,18,26.16,26.2,26.15,26.2,24
VIH11,2010-11-18 13:00,18,26.16,26.2,26.15,26.2,52
VIH11,2010-11-18 13:30,18,26.2,26.2,26.18,26.2,19
VIH11,2010-11-18 14:00,18,26.2,26.3,26.2,26.3,32
VIH11,2010-11-18 14:30,18,26.31,26.36,26.25,26.35,114
VIH11,2010-11-18 15:00,18,26.3,26.35,26.25,26.35,57
VIH11,2010-11-19 08:30,19,26.5,26.85,26.35,26.8,252
VIH11,2010-11-19 09:00,19,26.8,26.86,26.75,26.85,89
VIH11,2010-11-19 09:30,19,26.85,26.85,26.6,26.6,94
VIH11,2010-11-19 10:00,19,26.6,26.6,26.55,26.55,64
VIH11,2010-11-19 10:30,19,26.5,26.5,26.4,26.4,30
VIH11,2010-11-19 11:00,19,26.43,26.43,26.35,26.35,12
VIH11,2010-11-19 11:30,19,26.4,26.4,26.4,26.4,5
VIH11,2010-11-19 12:00,19,26.35,26.35,26.15,26.19,45
VIH11,2010-11-19 12:30,19,26.2,26.3,26.2,26.3,18
VIH11,2010-11-19 13:00,19,26.24,26.3,26.15,26.18,225
VIH11,2010-11-19 13:30,19,26.19,26.22,26.1,26.1,56
VIH11,2010-11-19 14:00,19,26.17,26.25,26.17,26.24,29
VIH11,2010-11-19 14:30,19,26.25,26.25,26.2,26.25,70
VIH11,2010-11-19 15:00,19,26.25,26.25,26.05,26.15,263
VIH11,2010-11-22 08:30,22,26.45,26.45,26.05,26.05,193
VIH11,2010-11-22 09:00,22,26.05,26.2,26,26.18,335
VIH11,2010-11-22 09:30,22,26.2,26.35,26.2,26.25,185
VIH11,2010-11-22 10:00,22,26.23,26.37,26.23,26.23,103
VIH11,2010-11-22 10:30,22,26.22,26.23,26.2,26.2,56
VIH11,2010-11-22 11:00,22,26.2,26.35,26.2,26.35,140
VIH11,2010-11-22 11:30,22,26.4,26.5,26.35,26.35,468
VIH11,2010-11-22 12:00,22,26.35,26.4,26.35,26.35,35
VIH11,2010-11-22 12:30,22,26.35,26.35,26.26,26.3,38
VIH11,2010-11-22 13:00,22,26.3,26.3,26.15,26.2,53
VIH11,2010-11-22 13:30,22,26.2,26.25,26,26.05,76
VIH11,2010-11-22 14:00,22,26,26.1,25.99,26.05,17
VIH11,2010-11-22 14:30,22,26,26.1,25.85,25.85,193
VIH11,2010-11-22 15:00,22,25.85,25.9,25.85,25.85,150
VIH11,2010-11-23 08:30,23,26.6,26.85,26.5,26.85,258
VIH11,2010-11-23 09:00,23,26.89,26.9,26.7,26.75,72
VIH11,2010-11-23 09:30,23,26.75,26.75,26.65,26.65,49
VIH11,2010-11-23 10:00,23,26.65,26.73,26.65,26.7,85
VIH11,2010-11-23 10:30,23,26.7,26.75,26.6,26.61,49
VIH11,2010-11-23 11:00,23,26.65,26.7,26.6,26.65,60
VIH11,2010-11-23 11:30,23,26.65,26.7,26.5,26.5,42
VIH11,2010-11-23 12:00,23,26.5,26.6,26.5,26.55,13
VIH11,2010-11-23 12:30,23,26.5,26.55,26.5,26.55,22
VIH11,2010-11-23 13:00,23,26.55,26.62,26.55,26.6,15
VIH11,2010-11-23 13:30,23,26.62,26.62,26.47,26.47,22
VIH11,2010-11-23 14:00,23,26.48,26.55,26.45,26.5,51
VIH11,2010-11-23 14:30,23,26.5,26.53,26.45,26.45,144
VIH11,2010-11-23 15:00,23,26.43,26.55,26.43,26.45,128
VIH11,2010-11-24 08:30,24,26.13,26.2,25.95,26.1,62
VIH11,2010-11-24 09:00,24,26.15,26.15,26,26,93
VIH11,2010-11-24 09:30,24,26.05,26.1,26,26,72
VIH11,2010-11-24 10:00,24,26.05,26.07,26.05,26.05,29
VIH11,2010-11-24 10:30,24,26,26.05,26,26,92
VIH11,2010-11-24 11:00,24,26,26,25.95,26,19
VIH11,2010-11-24 11:30,24,25.9,25.95,25.9,25.95,38
VIH11,2010-11-24 12:00,24,25.95,25.95,25.9,25.95,24
VIH11,2010-11-24 12:30,24,25.95,26.05,25.95,26.05,32
VIH11,2010-11-24 13:00,24,26.05,26.15,26.05,26.1,23
VIH11,2010-11-24 13:30,24,26.1,26.1,26.05,26.1,4
VIH11,2010-11-24 14:00,24,26.1,26.1,26,26,62
VIH11,2010-11-24 14:30,24,26.05,26.05,25.95,26,84
VIH11,2010-11-24 15:00,24,26,26.1,25.98,26,156
VIH11,2010-11-26 08:30,26,26.35,26.4,26.35,26.35,67
VIH11,2010-11-26 09:00,26,26.35,26.4,26.35,26.35,56
VIH11,2010-11-26 09:30,26,26.4,26.6,26.35,26.55,17
VIH11,2010-11-26 10:00,26,26.6,26.65,26.6,26.65,33
VIH11,2010-11-26 10:30,26,26.71,26.71,26.65,26.65,6
VIH11,2010-11-26 11:00,26,26.7,26.7,26.65,26.65,53
VIH11,2010-11-26 11:30,26,26.65,26.7,26.6,26.7,79
VIH11,2010-11-26 12:00,26,26.6,27,26.6,26.85,153
VIH11,2010-11-29 08:30,29,27.02,27.45,26.9,27.35,278
VIH11,2010-11-29 09:00,29,27.35,27.55,27.25,27.25,232
VIH11,2010-11-29 09:30,29,27.3,27.3,27.1,27.2,71
VIH11,2010-11-29 10:00,29,27.25,27.25,27.2,27.2,31
VIH11,2010-11-29 10:30,29,27.2,27.4,27.2,27.4,30
VIH11,2010-11-29 11:00,29,27.3,27.35,27.15,27.15,46
VIH11,2010-11-29 11:30,29,27.15,27.15,27.15,27.15,17
VIH11,2010-11-29 12:00,29,27.15,27.21,27.15,27.2,20
VIH11,2010-11-29 12:30,29,27.2,27.25,27.15,27.2,13
VIH11,2010-11-29 13:00,29,27.2,27.2,27.05,27.05,27
VIH11,2010-11-29 13:30,29,27.05,27.05,26.85,26.85,115
VIH11,2010-11-29 14:00,29,26.85,26.9,26.7,26.8,54
VIH11,2010-11-29 14:30,29,26.75,26.88,26.7,26.85,181
VIH11,2010-11-29 15:00,29,26.85,27,26.8,26.9,99
VIH11,2010-11-30 08:30,30,27.45,27.85,27.35,27.5,496
VIH11,2010-11-30 09:00,30,27.5,27.6,27.4,27.4,67
VIH11,2010-11-30 09:30,30,27.4,27.6,27.4,27.55,102
VIH11,2010-11-30 10:00,30,27.55,27.6,27.5,27.55,41
VIH11,2010-11-30 10:30,30,27.55,27.55,27.45,27.51,78
VIH11,2010-11-30 11:00,30,27.45,27.55,27.45,27.5,38
VIH11,2010-11-30 11:30,30,27.5,27.55,27.45,27.45,38
VIH11,2010-11-30 12:00,30,27.45,27.45,26.95,27.25,193
VIH11,2010-11-30 12:30,30,27.3,27.45,27.2,27.4,79
VIH11,2010-11-30 13:00,30,27.35,27.65,27.35,27.65,59
VIH11,2010-11-30 13:30,30,27.65,27.7,27.6,27.7,144
VIH11,2010-11-30 14:00,30,27.65,27.75,27.65,27.7,96
VIH11,2010-11-30 14:30,30,27.7,27.95,27.65,27.85,98
VIH11,2010-11-30 15:00,30,27.85,27.95,27.79,27.8,165
VIH11,2010-12-01 08:30,1,27,27,26.6,26.75,302
VIH11,2010-12-01 09:00,1,26.85,26.95,26.8,26.9,105
VIH11,2010-12-01 09:30,1,26.95,26.95,26.8,26.85,148
VIH11,2010-12-01 10:00,1,26.9,26.91,26.85,26.85,32
VIH11,2010-12-01 10:30,1,26.95,26.95,26.65,26.65,38
VIH11,2010-12-01 11:00,1,26.7,26.95,26.7,26.8,113
VIH11,2010-12-01 11:30,1,26.8,26.9,26.8,26.85,24
VIH11,2010-12-01 12:00,1,26.85,26.9,26.8,26.9,24
VIH11,2010-12-01 12:30,1,26.91,26.91,26.89,26.9,11
VIH11,2010-12-01 13:00,1,26.85,27,26.85,27,59
VIH11,2010-12-01 13:30,1,27,27,26.9,26.9,38
VIH11,2010-12-01 14:00,1,27,27,26.95,26.95,23
VIH11,2010-12-01 14:30,1,27,27.15,26.95,27.05,101
VIH11,2010-12-01 15:00,1,27.1,27.3,27.05,27.2,147
VIH11,2010-12-02 08:30,2,27,27,26.6,26.6,113
VIH11,2010-12-02 09:00,2,26.55,26.55,26.15,26.15,285
VIH11,2010-12-02 09:30,2,26.2,26.2,25.95,26.15,447
VIH11,2010-12-02 10:00,2,26.15,26.15,25.99,26,85
VIH11,2010-12-02 10:30,2,26,26,25.95,25.99,42
VIH11,2010-12-02 11:00,2,26.05,26.05,26,26,6
VIH11,2010-12-02 11:30,2,26,26.05,25.95,25.95,98
VIH11,2010-12-02 12:00,2,25.95,26,25.94,25.95,153
VIH11,2010-12-02 12:30,2,25.95,25.95,25.9,25.9,20
VIH11,2010-12-02 13:00,2,25.9,25.95,25.8,25.85,39
VIH11,2010-12-02 13:30,2,25.9,26.05,25.9,26.05,48
VIH11,2010-12-02 14:00,2,26.05,26.05,26,26,16
VIH11,2010-12-02 14:30,2,26.05,26.05,25.95,25.95,88
VIH11,2010-12-02 15:00,2,25.95,26,25.85,25.85,265
VIH11,2010-12-03 08:30,3,26.2,26.2,25.55,25.58,262
VIH11,2010-12-03 09:00,3,25.55,25.65,25.4,25.6,154
VIH11,2010-12-03 09:30,3,25.6,25.6,25.4,25.45,98
VIH11,2010-12-03 10:00,3,25.4,25.5,25.4,25.5,89
VIH11,2010-12-03 10:30,3,25.5,25.55,25.45,25.55,22
VIH11,2010-12-03 11:00,3,25.5,25.5,25.5,25.5,9
VIH11,2010-12-03 11:30,3,25.5,25.5,25.45,25.5,11
VIH11,2010-12-03 12:00,3,25.45,25.5,25.45,25.45,37
VIH11,2010-12-03 12:30,3,25.45,25.5,25.4,25.45,51
VIH11,2010-12-03 13:00,3,25.5,25.5,25.4,25.5,95
VIH11,2010-12-03 13:30,3,25.5,25.5,25.4,25.4,95
VIH11,2010-12-03 14:00,3,25.4,25.45,25.35,25.4,34
VIH11,2010-12-03 14:30,3,25.35,25.4,25.25,25.25,204
VIH11,2010-12-03 15:00,3,25.3,25.3,25.2,25.2,251
VIH11,2010-12-06 08:30,6,25.35,25.35,25.3,25.3,173
VIH11,2010-12-06 09:00,6,25.3,25.3,25.05,25.1,117
VIH11,2010-12-06 09:30,6,25,25.15,25,25.1,157
VIH11,2010-12-06 10:00,6,25.1,25.15,25.05,25.1,31
VIH11,2010-12-06 10:30,6,25.15,25.15,25.1,25.15,57
VIH11,2010-12-06 11:00,6,25.1,25.15,25.05,25.15,96
VIH11,2010-12-06 11:30,6,25.1,25.15,25.05,25.1,61
VIH11,2010-12-06 12:00,6,25.05,25.1,25.05,25.09,25
VIH11,2010-12-06 12:30,6,25.05,25.06,24.95,24.95,167
VIH11,2010-12-06 13:00,6,24.94,24.95,24.94,24.95,20
VIH11,2010-12-06 13:30,6,24.95,24.97,24.9,24.97,45
VIH11,2010-12-06 14:00,6,24.95,24.95,24.85,24.9,169
VIH11,2010-12-06 14:30,6,24.9,25.05,24.88,25,233
VIH11,2010-12-06 15:00,6,25,25.05,24.98,25,128
VIH11,2010-12-07 08:30,7,24.35,24.6,24.35,24.56,122
VIH11,2010-12-07 09:00,7,24.6,24.75,24.53,24.55,139
VIH11,2010-12-07 09:30,7,24.7,24.72,24.45,24.48,221
VIH11,2010-12-07 10:00,7,24.47,25,24.47,24.6,142
VIH11,2010-12-07 10:30,7,24.6,24.61,24.55,24.55,27
VIH11,2010-12-07 11:00,7,24.55,24.65,24.55,24.65,46
VIH11,2010-12-07 11:30,7,24.56,24.6,24.5,24.5,35
VIH11,2010-12-07 12:00,7,24.45,24.45,24.45,24.45,22
VIH11,2010-12-07 12:30,7,24.5,24.52,24.45,24.45,67
VIH11,2010-12-07 13:00,7,24.5,24.5,24.4,24.4,40
VIH11,2010-12-07 13:30,7,24.4,24.55,24.3,24.55,91
VIH11,2010-12-07 14:00,7,24.58,24.67,24.5,24.55,249
VIH11,2010-12-07 14:30,7,24.6,24.85,24.5,24.8,213
VIH11,2010-12-07 15:00,7,24.8,24.9,24.6,24.85,338
VIH11,2010-12-08 08:30,8,24.55,24.65,24.5,24.6,175
VIH11,2010-12-08 09:00,8,24.56,24.87,24.55,24.82,139
VIH11,2010-12-08 09:30,8,24.79,24.9,24.7,24.7,132
VIH11,2010-12-08 10:00,8,24.7,24.7,24.6,24.65,100
VIH11,2010-12-08 10:30,8,24.65,24.65,24.5,24.5,87
VIH11,2010-12-08 11:00,8,24.55,24.55,24.54,24.54,13
VIH11,2010-12-08 11:30,8,24.5,24.55,24.5,24.55,53
VIH11,2010-12-08 12:00,8,24.5,24.5,24.4,24.45,38
VIH11,2010-12-08 12:30,8,24.45,24.45,24.4,24.4,33
VIH11,2010-12-08 13:00,8,24.4,24.4,24.35,24.35,14
VIH11,2010-12-08 13:30,8,24.3,24.32,24.23,24.25,55
VIH11,2010-12-08 14:00,8,24.3,24.3,24.25,24.3,68
VIH11,2010-12-08 14:30,8,24.3,24.35,24.17,24.26,126
VIH11,2010-12-08 15:00,8,24.3,24.35,24.25,24.3,91
VIH11,2010-12-09 08:30,9,24.15,24.2,23.95,24.05,268
VIH11,2010-12-09 09:00,9,24,24.1,23.95,24.1,183
VIH11,2010-12-09 09:30,9,24.05,24.21,24.05,24.2,217
VIH11,2010-12-09 10:00,9,24.15,24.15,24.08,24.1,79
VIH11,2010-12-09 10:30,9,24.15,24.35,24.15,24.2,257
VIH11,2010-12-09 11:00,9,24.2,24.2,24.1,24.15,83
VIH11,2010-12-09 11:30,9,24.2,24.2,24.05,24.05,110
VIH11,2010-12-09 12:00,9,24.07,24.12,24.05,24.1,70
VIH11,2010-12-09 12:30,9,24.1,24.1,24.05,24.05,39
VIH11,2010-12-09 13:00,9,24.05,24.1,24,24.05,93
VIH11,2010-12-09 13:30,9,24.05,24.1,23.95,23.95,216
VIH11,2010-12-09 14:00,9,23.95,23.95,23.9,23.92,34
VIH11,2010-12-09 14:30,9,23.95,23.95,23.9,23.95,56
VIH11,2010-12-09 15:00,9,23.94,23.95,23.85,23.85,247
VIH11,2010-12-10 07:30,10,23.75,23.75,23.75,23.75,2
VIH11,2010-12-10 08:00,10,23.75,23.8,23.7,23.72,20
VIH11,2010-12-10 08:30,10,23.8,23.8,23.67,23.75,207
VIH11,2010-12-10 09:00,10,23.75,23.8,23.7,23.7,153
VIH11,2010-12-10 09:30,10,23.65,23.7,23.65,23.7,79
VIH11,2010-12-10 10:00,10,23.75,23.75,23.63,23.65,159
VIH11,2010-12-10 10:30,10,23.63,23.65,23.55,23.55,120
VIH11,2010-12-10 11:00,10,23.55,23.6,23.45,23.5,85
VIH11,2010-12-10 11:30,10,23.5,23.5,23.4,23.4,41
VIH11,2010-12-10 12:00,10,23.43,23.45,23.3,23.32,120
VIH11,2010-12-10 12:30,10,23.3,23.35,23.25,23.35,76
VIH11,2010-12-10 13:00,10,23.3,23.35,23.25,23.31,47
VIH11,2010-12-10 13:30,10,23.35,23.35,23.3,23.3,38
VIH11,2010-12-10 14:00,10,23.3,23.45,23.3,23.4,105
VIH11,2010-12-10 14:30,10,23.4,23.45,23.32,23.45,94
VIH11,2010-12-10 15:00,10,23.45,23.5,23.35,23.35,263
VIH11,2010-12-13 08:30,13,23.2,23.3,23.08,23.2,247
VIH11,2010-12-13 09:00,13,23.2,23.25,23.05,23.2,674
VIH11,2010-12-13 09:30,13,23.25,23.3,23.05,23.1,236
VIH11,2010-12-13 10:00,13,23.15,23.15,23.15,23.15,37
VIH11,2010-12-13 10:30,13,23.15,23.16,23.1,23.15,35
VIH11,2010-12-13 11:00,13,23.15,23.17,23.13,23.15,37
VIH11,2010-12-13 11:30,13,23.15,23.2,23.15,23.15,47
VIH11,2010-12-13 12:00,13,23.2,23.25,23.2,23.25,98
VIH11,2010-12-13 12:30,13,23.25,23.25,23.2,23.2,25
VIH11,2010-12-13 13:00,13,23.2,23.25,23.15,23.15,131
VIH11,2010-12-13 13:30,13,23.15,23.15,23.1,23.15,19
VIH11,2010-12-13 14:00,13,23.15,23.2,23.15,23.2,59
VIH11,2010-12-13 14:30,13,23.2,23.5,23.2,23.45,310
VIH11,2010-12-13 15:00,13,23.45,23.55,23.4,23.45,196
VIH11,2010-12-14 08:00,14,23.36,23.4,23.35,23.35,36
VIH11,2010-12-14 08:30,14,23.4,23.42,23.3,23.4,372
VIH11,2010-12-14 09:00,14,23.4,23.45,23.4,23.4,122
VIH11,2010-12-14 09:30,14,23.4,23.5,23.4,23.45,98
VIH11,2010-12-14 10:00,14,23.45,23.47,23.4,23.4,85
VIH11,2010-12-14 10:30,14,23.4,23.4,23.35,23.4,125
VIH11,2010-12-14 11:00,14,23.4,23.4,23.35,23.4,37
VIH11,2010-12-14 11:30,14,23.4,23.45,23.4,23.4,71
VIH11,2010-12-14 12:00,14,23.35,23.35,23.35,23.35,1
VIH11,2010-12-14 12:30,14,23.35,23.4,23.35,23.35,121
VIH11,2010-12-14 13:00,14,23.35,23.42,23.3,23.4,53
VIH11,2010-12-14 13:30,14,23.35,23.44,23.35,23.4,45
VIH11,2010-12-14 14:00,14,23.4,23.55,23.4,23.55,47
VIH11,2010-12-14 14:30,14,23.55,23.7,23.5,23.55,187
VIH11,2010-12-14 15:00,14,23.5,23.55,23.5,23.5,222
VIH11,2010-12-15 08:00,15,23.61,23.61,23.6,23.6,3
VIH11,2010-12-15 08:30,15,23.61,23.65,23.35,23.35,193
VIH11,2010-12-15 09:00,15,23.35,23.4,23.2,23.3,356
VIH11,2010-12-15 09:30,15,23.25,23.3,23.15,23.25,511
VIH11,2010-12-15 10:00,15,23.25,23.25,23.15,23.25,401
VIH11,2010-12-15 10:30,15,23.25,23.35,23.25,23.35,50
VIH11,2010-12-15 11:00,15,23.35,23.35,23.35,23.35,3
VIH11,2010-12-15 11:30,15,23.37,23.63,23.37,23.62,143
VIH11,2010-12-15 12:00,15,23.55,23.6,23.55,23.55,67
VIH11,2010-12-15 12:30,15,23.6,23.6,23.5,23.55,57
VIH11,2010-12-15 13:00,15,23.5,23.63,23.5,23.63,26
VIH11,2010-12-15 13:30,15,23.65,23.82,23.65,23.8,201
VIH11,2010-12-15 14:00,15,23.75,23.75,23.6,23.6,81
VIH11,2010-12-15 14:30,15,23.6,23.77,23.55,23.7,195
VIH11,2010-12-15 15:00,15,23.73,23.8,23.7,23.7,144
VIH11,2010-12-16 07:00,16,23.5,23.5,23.5,23.5,1
VIH11,2010-12-16 07:30,16,23.65,23.8,23.6,23.8,104
VIH11,2010-12-16 08:00,16,23.8,23.8,23.7,23.7,15
VIH11,2010-12-16 08:30,16,23.75,23.8,23.6,23.8,92
VIH11,2010-12-16 09:00,16,23.8,23.85,23.7,23.7,61
VIH11,2010-12-16 09:30,16,23.8,23.8,23.65,23.7,41
VIH11,2010-12-16 10:00,16,23.7,23.7,23.45,23.5,137
VIH11,2010-12-16 10:30,16,23.55,23.6,23.55,23.55,36
VIH11,2010-12-16 11:00,16,23.55,23.57,23.5,23.55,21
VIH11,2010-12-16 11:30,16,23.55,23.55,23.38,23.38,109
VIH11,2010-12-16 12:00,16,23.4,23.45,23.4,23.45,45
VIH11,2010-12-16 12:30,16,23.45,23.5,23.45,23.5,59
VIH11,2010-12-16 13:00,16,23.55,23.6,23.5,23.59,39
VIH11,2010-12-16 13:30,16,23.6,23.7,23.6,23.65,38
VIH11,2010-12-16 14:00,16,23.65,23.65,23.6,23.65,29
VIH11,2010-12-16 14:30,16,23.65,23.65,23.55,23.55,44
VIH11,2010-12-16 15:00,16,23.55,23.55,23.45,23.45,138
VIH11,2010-12-17 08:00,17,23.55,23.55,23.5,23.5,2
VIH11,2010-12-17 08:30,17,23.5,23.6,23.45,23.6,167
VIH11,2010-12-17 09:00,17,23.6,23.65,23.5,23.5,69
VIH11,2010-12-17 09:30,17,23.5,23.55,23.5,23.5,46
VIH11,2010-12-17 10:00,17,23.52,23.55,23.45,23.52,265
VIH11,2010-12-17 10:30,17,23.5,23.55,23.49,23.55,159
VIH11,2010-12-17 11:00,17,23.5,23.55,23.49,23.5,73
VIH11,2010-12-17 11:30,17,23.5,23.51,23.5,23.5,11
VIH11,2010-12-17 12:00,17,23.5,23.5,23.25,23.27,66
VIH11,2010-12-17 12:30,17,23.3,23.3,23.2,23.2,144
VIH11,2010-12-17 13:00,17,23.2,23.24,23.15,23.2,45
VIH11,2010-12-17 13:30,17,23.22,23.25,23.2,23.25,25
VIH11,2010-12-17 14:00,17,23.25,23.35,23.2,23.26,41
VIH11,2010-12-17 14:30,17,23.25,23.41,23.25,23.35,89
VIH11,2010-12-17 15:00,17,23.4,23.47,23.4,23.45,135
VIH11,2010-12-20 07:30,20,23.4,23.4,23.4,23.4,2
VIH11,2010-12-20 08:00,20,23.15,23.15,23.1,23.1,17
VIH11,2010-12-20 08:30,20,23.1,23.2,23.05,23.2,175
VIH11,2010-12-20 09:00,20,23.15,23.35,23.1,23.3,168
VIH11,2010-12-20 09:30,20,23.31,23.42,23.3,23.42,121
VIH11,2010-12-20 10:00,20,23.45,23.45,23.3,23.35,43
VIH11,2010-12-20 10:30,20,23.3,23.3,23.2,23.26,112
VIH11,2010-12-20 11:00,20,23.25,23.25,23.2,23.2,123
VIH11,2010-12-20 11:30,20,23.2,23.25,23.15,23.15,38
VIH11,2010-12-20 12:00,20,23.2,23.2,23.05,23.1,152
VIH11,2010-12-20 12:30,20,23.1,23.15,23.05,23.05,49
VIH11,2010-12-20 13:00,20,23.08,23.1,23,23.05,113
VIH11,2010-12-20 13:30,20,23.05,23.15,23.05,23.15,70
VIH11,2010-12-20 14:00,20,23.15,23.15,23.1,23.1,27
VIH11,2010-12-20 14:30,20,23.2,23.2,23.05,23.07,95
VIH11,2010-12-20 15:00,20,23.05,23.25,23.05,23.15,205
VIH11,2010-12-21 07:00,21,23.05,23.05,23.05,23.05,1
VIH11,2010-12-21 08:00,21,22.93,22.98,22.8,22.98,21
VIH11,2010-12-21 08:30,21,22.95,23.05,22.9,22.95,809
VIH11,2010-12-21 09:00,21,22.99,23.09,22.9,23.02,444
VIH11,2010-12-21 09:30,21,23.02,23.05,23,23.05,134
VIH11,2010-12-21 10:00,21,23.05,23.1,23.05,23.05,133
VIH11,2010-12-21 10:30,21,23,23.02,22.99,23,53
VIH11,2010-12-21 11:00,21,23,23,22.95,23,162
VIH11,2010-12-21 11:30,21,22.95,22.95,22.9,22.9,85
VIH11,2010-12-21 12:00,21,23,23,22.95,22.95,16
VIH11,2010-12-21 12:30,21,22.9,23,22.9,23,262
VIH11,2010-12-21 13:00,21,23.05,23.05,23,23,64
VIH11,2010-12-21 13:30,21,23.02,23.06,23,23,226
VIH11,2010-12-21 14:00,21,23,23.02,22.93,22.95,154
VIH11,2010-12-21 14:30,21,22.95,23.05,22.95,23,170
VIH11,2010-12-21 15:00,21,23,23.05,22.95,22.95,146
VIH11,2010-12-22 08:30,22,22.8,22.9,22.7,22.9,133
VIH11,2010-12-22 09:00,22,22.9,23,22.9,22.9,207
VIH11,2010-12-22 09:30,22,22.95,23,22.95,23,91
VIH11,2010-12-22 10:00,22,22.95,23,22.92,22.95,133
VIH11,2010-12-22 10:30,22,22.93,22.93,22.9,22.9,44
VIH11,2010-12-22 11:00,22,22.9,22.95,22.9,22.9,65
VIH11,2010-12-22 11:30,22,22.88,22.95,22.88,22.9,36
VIH11,2010-12-22 12:00,22,22.9,22.95,22.9,22.9,27
VIH11,2010-12-22 12:30,22,22.9,22.97,22.9,22.95,77
VIH11,2010-12-22 13:00,22,23.15,23.15,22.95,22.96,22
VIH11,2010-12-22 13:30,22,22.97,22.97,22.95,22.97,18
VIH11,2010-12-22 14:00,22,23,23,22.95,22.95,55
VIH11,2010-12-22 14:30,22,22.9,23,22.9,22.95,100
VIH11,2010-12-22 15:00,22,22.95,23,22.9,22.95,155
VIH11,2010-12-23 07:00,23,23.1,23.1,23.1,23.1,43
VIH11,2010-12-23 08:30,23,23.03,23.1,22.95,23.05,137
VIH11,2010-12-23 09:00,23,23,23.1,23,23.1,49
VIH11,2010-12-23 09:30,23,23.1,23.15,23.05,23.15,42
VIH11,2010-12-23 10:00,23,23.1,23.1,23.05,23.1,31
VIH11,2010-12-23 10:30,23,23.05,23.1,23.05,23.1,23
VIH11,2010-12-23 11:00,23,23.15,23.3,23.15,23.25,137
VIH11,2010-12-23 12:00,23,23.25,23.3,23.25,23.3,41
VIH11,2010-12-23 12:30,23,23.4,23.4,23.35,23.35,53
VIH11,2010-12-23 13:00,23,23.35,23.58,23.35,23.56,196
VIH11,2010-12-23 13:30,23,23.55,23.55,23.4,23.4,24
VIH11,2010-12-23 14:00,23,23.4,23.45,23.4,23.4,32
VIH11,2010-12-23 14:30,23,23.4,23.45,23.35,23.35,130
VIH11,2010-12-23 15:00,23,23.35,23.35,23.2,23.25,423
VIH11,2010-12-27 07:30,27,23.44,23.44,23.44,23.44,3
VIH11,2010-12-27 08:30,27,23.45,23.65,23.45,23.55,247
VIH11,2010-12-27 09:00,27,23.6,23.6,23.5,23.55,217
VIH11,2010-12-27 09:30,27,23.55,23.7,23.5,23.7,292
VIH11,2010-12-27 10:00,27,23.7,23.7,23.63,23.65,82
VIH11,2010-12-27 10:30,27,23.6,23.8,23.6,23.75,152
VIH11,2010-12-27 11:00,27,23.75,23.77,23.75,23.75,114
VIH11,2010-12-27 11:30,27,23.75,23.75,23.75,23.75,22
VIH11,2010-12-27 12:00,27,23.75,23.75,23.7,23.7,76
VIH11,2010-12-27 12:30,27,23.7,23.75,23.68,23.7,221
VIH11,2010-12-27 13:00,27,23.7,23.7,23.7,23.7,28
VIH11,2010-12-27 13:30,27,23.7,23.75,23.7,23.7,48
VIH11,2010-12-27 14:00,27,23.75,23.75,23.7,23.7,29
VIH11,2010-12-27 14:30,27,23.67,23.7,23.6,23.63,78
VIH11,2010-12-27 15:00,27,23.65,23.85,23.65,23.8,798
VIH11,2010-12-28 08:00,28,23.62,23.65,23.58,23.65,71
VIH11,2010-12-28 08:30,28,23.6,23.85,23.6,23.75,212
VIH11,2010-12-28 09:00,28,23.8,23.85,23.75,23.8,219
VIH11,2010-12-28 09:30,28,23.78,23.85,23.75,23.85,88
VIH11,2010-12-28 10:00,28,23.85,23.9,23.85,23.85,49
VIH11,2010-12-28 10:30,28,23.85,23.9,23.85,23.9,22
VIH11,2010-12-28 11:00,28,23.85,23.85,23.8,23.8,24
VIH11,2010-12-28 11:30,28,23.8,23.85,23.8,23.84,13
VIH11,2010-12-28 12:00,28,23.8,23.83,23.75,23.81,42
VIH11,2010-12-28 12:30,28,23.8,23.8,23.75,23.78,196
VIH11,2010-12-28 13:00,28,23.75,23.8,23.75,23.75,71
VIH11,2010-12-28 13:30,28,23.76,23.77,23.7,23.73,152
VIH11,2010-12-28 14:00,28,23.7,23.75,23.7,23.73,107
VIH11,2010-12-28 14:30,28,23.7,23.8,23.7,23.8,118
VIH11,2010-12-28 15:00,28,23.8,23.95,23.8,23.85,744
VIH11,2010-12-29 07:00,29,23.9,23.9,23.9,23.9,5
VIH11,2010-12-29 07:30,29,23.8,23.8,23.8,23.8,1
VIH11,2010-12-29 08:00,29,23.8,23.8,23.8,23.8,3
VIH11,2010-12-29 08:30,29,23.8,23.8,23.7,23.75,213
VIH11,2010-12-29 09:00,29,23.75,23.75,23.65,23.65,351
VIH11,2010-12-29 09:30,29,23.66,23.67,23.62,23.63,106
VIH11,2010-12-29 10:00,29,23.65,23.65,23.6,23.65,56
VIH11,2010-12-29 10:30,29,23.65,23.65,23.65,23.65,5
VIH11,2010-12-29 11:30,29,23.65,23.65,23.65,23.65,20
VIH11,2010-12-29 12:00,29,23.6,23.65,23.6,23.65,4
VIH11,2010-12-29 12:30,29,23.65,23.65,23.65,23.65,18
VIH11,2010-12-29 13:00,29,23.6,23.65,23.6,23.65,23
VIH11,2010-12-29 13:30,29,23.6,23.6,23.6,23.6,46
VIH11,2010-12-29 14:00,29,23.6,23.64,23.55,23.55,140
VIH11,2010-12-29 14:30,29,23.6,23.65,23.6,23.6,53
VIH11,2010-12-29 15:00,29,23.6,23.85,23.6,23.8,751
VIH11,2010-12-30 07:30,30,23.8,23.83,23.8,23.8,10
VIH11,2010-12-30 08:00,30,23.79,23.79,23.79,23.79,14
VIH11,2010-12-30 08:30,30,23.75,23.75,23.65,23.75,134
VIH11,2010-12-30 09:00,30,23.75,23.88,23.75,23.8,238
VIH11,2010-12-30 09:30,30,23.8,23.8,23.6,23.65,323
VIH11,2010-12-30 10:00,30,23.65,23.75,23.65,23.75,98
VIH11,2010-12-30 10:30,30,23.7,23.75,23.7,23.7,70
VIH11,2010-12-30 11:00,30,23.7,23.72,23.65,23.65,134
VIH11,2010-12-30 11:30,30,23.7,23.7,23.65,23.65,63
VIH11,2010-12-30 12:00,30,23.7,23.7,23.65,23.65,93
VIH11,2010-12-30 12:30,30,23.65,23.66,23.65,23.65,10
VIH11,2010-12-30 13:00,30,23.65,23.66,23.6,23.6,124
VIH11,2010-12-30 13:30,30,23.62,23.65,23.6,23.65,96
VIH11,2010-12-30 14:00,30,23.64,23.65,23.6,23.6,30
VIH11,2010-12-30 14:30,30,23.6,23.75,23.6,23.7,136
VIH11,2010-12-30 15:00,30,23.7,23.9,23.7,23.85,737
VIH11,2010-12-31 08:30,31,24,24.05,24,24.03,73
VIH11,2010-12-31 09:00,31,24,24.05,23.92,23.92,102
VIH11,2010-12-31 09:30,31,23.9,23.9,23.8,23.8,18
VIH11,2010-12-31 10:00,31,23.8,23.8,23.75,23.75,284
VIH11,2010-12-31 10:30,31,23.78,23.78,23.75,23.75,28
VIH11,2010-12-31 11:00,31,23.76,23.77,23.75,23.75,43
VIH11,2010-12-31 11:30,31,23.75,23.75,23.75,23.75,5
VIH11,2010-12-31 12:00,31,23.75,23.8,23.73,23.73,54
VIH11,2010-12-31 12:30,31,23.73,23.75,23.73,23.75,45
VIH11,2010-12-31 13:00,31,23.8,23.8,23.75,23.75,79
VIH11,2010-12-31 13:30,31,23.7,23.7,23.7,23.7,16
VIH11,2010-12-31 14:00,31,23.75,23.81,23.75,23.8,57
VIH11,2010-12-31 14:30,31,23.8,23.85,23.73,23.82,289
VIH11,2010-12-31 15:00,31,23.8,23.85,23.7,23.75,1294
VIH11,2011-01-03 07:00,3,23.6,23.6,23.6,23.6,126
VIH11,2011-01-03 07:30,3,23.55,23.55,23.5,23.5,33
VIH11,2011-01-03 08:00,3,23.5,23.5,23.5,23.5,22
VIH11,2011-01-03 08:30,3,23.55,23.58,23.3,23.35,514
VIH11,2011-01-03 09:00,3,23.35,23.35,23.15,23.2,273
VIH11,2011-01-03 09:30,3,23.2,23.2,23.05,23.06,190
VIH11,2011-01-03 10:00,3,23.05,23.1,23.03,23.05,381
VIH11,2011-01-03 10:30,3,23.05,23.1,23,23.03,431
VIH11,2011-01-03 11:00,3,23,23.05,23,23.05,70
VIH11,2011-01-03 11:30,3,23.05,23.05,22.98,23,302
VIH11,2011-01-03 12:00,3,22.95,23,22.95,23,156
VIH11,2011-01-03 12:30,3,22.95,22.95,22.84,22.9,484
VIH11,2011-01-03 13:00,3,22.85,23,22.85,23,263
VIH11,2011-01-03 13:30,3,23.05,23.1,23.05,23.05,468
VIH11,2011-01-03 14:00,3,23.05,23.25,23.05,23.2,346
VIH11,2011-01-03 14:30,3,23.2,23.25,23.08,23.2,447
VIH11,2011-01-03 15:00,3,23.17,23.5,23.17,23.45,1114
VIH11,2011-01-04 08:00,4,23.1,23.13,23.05,23.13,14
VIH11,2011-01-04 08:30,4,23.2,23.3,23.14,23.2,370
VIH11,2011-01-04 09:00,4,23.2,23.35,23.18,23.25,380
VIH11,2011-01-04 09:30,4,23.25,23.35,23.2,23.3,131
VIH11,2011-01-04 10:00,4,23.3,23.45,23.3,23.35,214
VIH11,2011-01-04 10:30,4,23.35,23.4,23.33,23.4,175
VIH11,2011-01-04 11:00,4,23.45,23.55,23.45,23.55,144
VIH11,2011-01-04 11:30,4,23.55,23.6,23.55,23.55,94
VIH11,2011-01-04 12:00,4,23.5,23.5,23.4,23.45,181
VIH11,2011-01-04 12:30,4,23.4,23.45,23.39,23.4,96
VIH11,2011-01-04 13:00,4,23.4,23.47,23.25,23.25,164
VIH11,2011-01-04 13:30,4,23.3,23.35,23.25,23.3,184
VIH11,2011-01-04 14:00,4,23.3,23.35,23.15,23.17,325
VIH11,2011-01-04 14:30,4,23.15,23.25,23.08,23.1,186
VIH11,2011-01-04 15:00,4,23.08,23.3,23.07,23.3,971
VIH11,2011-01-05 07:30,5,23.5,23.5,23.35,23.38,18
VIH11,2011-01-05 08:00,5,23.35,23.35,23.25,23.35,23
VIH11,2011-01-05 08:30,5,23.4,23.43,23.15,23.15,281
VIH11,2011-01-05 09:00,5,23.15,23.17,22.95,23.05,471
VIH11,2011-01-05 09:30,5,23.1,23.2,23,23.05,62
VIH11,2011-01-05 10:00,5,23.1,23.1,22.8,22.8,542
VIH11,2011-01-05 10:30,5,22.8,22.85,22.7,22.85,185
VIH11,2011-01-05 11:00,5,22.8,22.8,22.75,22.75,46
VIH11,2011-01-05 11:30,5,22.75,22.75,22.6,22.65,170
VIH11,2011-01-05 12:00,5,22.68,22.7,22.65,22.68,107
VIH11,2011-01-05 12:30,5,22.7,22.7,22.65,22.65,81
VIH11,2011-01-05 13:00,5,22.65,22.67,22.6,22.65,248
VIH11,2011-01-05 13:30,5,22.65,22.7,22.65,22.65,151
VIH11,2011-01-05 14:00,5,22.65,22.68,22.6,22.68,488
VIH11,2011-01-05 14:30,5,22.7,22.75,22.65,22.75,558
VIH11,2011-01-05 15:00,5,22.75,22.9,22.7,22.85,1477
VIH11,2011-01-06 07:30,6,22.7,22.7,22.7,22.7,2
VIH11,2011-01-06 08:00,6,22.7,22.75,22.7,22.7,6
VIH11,2011-01-06 08:30,6,22.75,22.75,22.65,22.7,195
VIH11,2011-01-06 09:00,6,22.7,22.8,22.55,22.55,214
VIH11,2011-01-06 09:30,6,22.55,22.75,22.45,22.66,367
VIH11,2011-01-06 10:00,6,22.65,22.85,22.65,22.71,683
VIH11,2011-01-06 10:30,6,22.7,22.87,22.65,22.7,299
VIH11,2011-01-06 11:00,6,22.75,22.8,22.7,22.77,243
VIH11,2011-01-06 11:30,6,22.75,22.8,22.73,22.75,110
VIH11,2011-01-06 12:00,6,22.8,22.8,22.75,22.78,10
VIH11,2011-01-06 12:30,6,22.75,22.8,22.65,22.65,194
VIH11,2011-01-06 13:00,6,22.68,22.8,22.65,22.8,168
VIH11,2011-01-06 13:30,6,22.8,22.9,22.8,22.8,191
VIH11,2011-01-06 14:00,6,22.8,22.91,22.75,22.9,152
VIH11,2011-01-06 14:30,6,22.85,22.85,22.7,22.7,68
VIH11,2011-01-06 15:00,6,22.7,22.85,22.68,22.8,1196
VIH11,2011-01-07 07:30,7,22.85,22.9,22.75,22.75,63
VIH11,2011-01-07 08:00,7,22.7,22.7,22.55,22.65,116
VIH11,2011-01-07 08:30,7,22.7,22.7,22.4,22.5,838
VIH11,2011-01-07 09:00,7,22.45,22.5,22.25,22.3,279
VIH11,2011-01-07 09:30,7,22.3,22.6,22.29,22.55,182
VIH11,2011-01-07 10:00,7,22.55,22.9,22.55,22.9,265
VIH11,2011-01-07 10:30,7,22.9,22.95,22.8,22.8,191
VIH11,2011-01-07 11:00,7,22.8,22.85,22.75,22.85,131
VIH11,2011-01-07 11:30,7,22.85,23.2,22.85,23.1,643
VIH11,2011-01-07 12:00,7,23.05,23.15,22.95,23,123
VIH11,2011-01-07 12:30,7,22.95,22.96,22.84,22.9,123
VIH11,2011-01-07 13:00,7,22.9,22.9,22.8,22.8,156
VIH11,2011-01-07 13:30,7,22.85,22.85,22.77,22.82,96
VIH11,2011-01-07 14:00,7,22.8,22.84,22.73,22.76,136
VIH11,2011-01-07 14:30,7,22.76,22.77,22.7,22.75,119
VIH11,2011-01-07 15:00,7,22.75,22.9,22.73,22.85,1017
VIH11,2011-01-10 08:30,10,23.05,23.34,23,23.32,435
VIH11,2011-01-10 09:00,10,23.31,23.32,23,23.05,692
VIH11,2011-01-10 09:30,10,23.02,23.05,22.9,23.05,304
VIH11,2011-01-10 10:00,10,23,23.08,22.95,22.95,325
VIH11,2011-01-10 10:30,10,22.95,22.95,22.85,22.85,646
VIH11,2011-01-10 11:00,10,22.85,22.9,22.75,22.85,245
VIH11,2011-01-10 11:30,10,22.85,22.87,22.8,22.85,182
VIH11,2011-01-10 12:00,10,22.8,22.83,22.75,22.8,126
VIH11,2011-01-10 12:30,10,22.75,22.8,22.7,22.8,300
VIH11,2011-01-10 13:00,10,22.85,22.85,22.7,22.7,266
VIH11,2011-01-10 13:30,10,22.7,22.73,22.65,22.65,264
VIH11,2011-01-10 14:00,10,22.68,22.68,22.6,22.6,122
VIH11,2011-01-10 14:30,10,22.6,22.72,22.6,22.7,440
VIH11,2011-01-10 15:00,10,22.7,22.85,22.69,22.8,899
VIH11,2011-01-11 07:00,11,22.55,22.55,22.55,22.55,13
VIH11,2011-01-11 07:30,11,22.55,22.55,22.55,22.55,12
VIH11,2011-01-11 08:00,11,22.55,22.55,22.55,22.55,3
VIH11,2011-01-11 08:30,11,22.57,22.57,22.45,22.54,875
VIH11,2011-01-11 09:00,11,22.5,22.57,22.4,22.43,490
VIH11,2011-01-11 09:30,11,22.4,22.45,22.3,22.36,485
VIH11,2011-01-11 10:00,11,22.35,22.35,22.25,22.3,304
VIH11,2011-01-11 10:30,11,22.3,22.3,22.25,22.26,60
VIH11,2011-01-11 11:00,11,22.3,22.32,22.25,22.25,283
VIH11,2011-01-11 11:30,11,22.25,22.28,22.2,22.27,270
VIH11,2011-01-11 12:00,11,22.25,22.42,22.2,22.3,360
VIH11,2011-01-11 12:30,11,22.35,22.5,22.3,22.45,159
VIH11,2011-01-11 13:00,11,22.45,22.5,22.35,22.4,350
VIH11,2011-01-11 13:30,11,22.35,22.4,22.35,22.35,75
VIH11,2011-01-11 14:00,11,22.35,22.37,22.3,22.35,160
VIH11,2011-01-11 14:30,11,22.35,22.4,22.25,22.3,482
VIH11,2011-01-11 15:00,11,22.3,22.45,22.25,22.45,1251
VIH11,2011-01-12 07:30,12,22,22,22,22,18
VIH11,2011-01-12 08:00,12,21.95,22,21.95,22,45
VIH11,2011-01-12 08:30,12,22,22.05,21.9,21.9,468
VIH11,2011-01-12 09:00,12,21.95,21.95,21.8,21.87,271
VIH11,2011-01-12 09:30,12,21.85,21.85,21.78,21.8,266
VIH11,2011-01-12 10:00,12,21.8,21.8,21.55,21.63,416
VIH11,2011-01-12 10:30,12,21.65,21.65,21.45,21.55,707
VIH11,2011-01-12 11:00,12,21.55,21.6,21.5,21.53,49
VIH11,2011-01-12 11:30,12,21.55,21.55,21.5,21.5,46
VIH11,2011-01-12 12:00,12,21.55,21.6,21.45,21.5,273
VIH11,2011-01-12 12:30,12,21.55,21.65,21.5,21.55,713
VIH11,2011-01-12 13:00,12,21.55,21.65,21.55,21.62,210
VIH11,2011-01-12 13:30,12,21.63,21.65,21.5,21.55,277
VIH11,2011-01-12 14:00,12,21.55,21.7,21.54,21.7,259
VIH11,2011-01-12 14:30,12,21.7,21.72,21.63,21.63,548
VIH11,2011-01-12 15:00,12,21.65,21.7,21.55,21.65,1017
VIH11,2011-01-13 07:30,13,21.7,21.7,21.7,21.7,42
VIH11,2011-01-13 08:00,13,21.7,21.7,21.65,21.65,7
VIH11,2011-01-13 08:30,13,21.65,21.77,21.6,21.73,321
VIH11,2011-01-13 09:00,13,21.7,21.82,21.7,21.7,381
VIH11,2011-01-13 09:30,13,21.65,21.8,21.6,21.62,376
VIH11,2011-01-13 10:00,13,21.58,21.62,21.45,21.5,513
VIH11,2011-01-13 10:30,13,21.52,21.6,21.4,21.55,450
VIH11,2011-01-13 11:00,13,21.56,21.57,21.49,21.5,189
VIH11,2011-01-13 11:30,13,21.54,21.55,21.45,21.5,122
VIH11,2011-01-13 12:00,13,21.55,21.6,21.5,21.54,186
VIH11,2011-01-13 12:30,13,21.55,21.55,21.5,21.53,112
VIH11,2011-01-13 13:00,13,21.55,21.6,21.55,21.55,99
VIH11,2011-01-13 13:30,13,21.55,21.7,21.5,21.7,536
VIH11,2011-01-13 14:00,13,21.7,21.72,21.6,21.7,252
VIH11,2011-01-13 14:30,13,21.7,21.7,21.55,21.55,276
VIH11,2011-01-13 15:00,13,21.6,21.65,21.35,21.65,1591
VIH11,2011-01-14 07:30,14,21.7,21.7,21.7,21.7,1
VIH11,2011-01-14 08:00,14,21.77,21.77,21.66,21.7,55
VIH11,2011-01-14 08:30,14,21.7,21.75,21.35,21.4,917
VIH11,2011-01-14 09:00,14,21.4,21.4,21.25,21.4,482
VIH11,2011-01-14 09:30,14,21.4,21.4,21.1,21.2,478
VIH11,2011-01-14 10:00,14,21.2,21.2,21.05,21.2,533
VIH11,2011-01-14 10:30,14,21.15,21.19,21.05,21.05,323
VIH11,2011-01-14 11:00,14,21.1,21.14,20.95,21,330
VIH11,2011-01-14 11:30,14,20.95,20.98,20.9,20.95,191
VIH11,2011-01-14 12:00,14,20.9,20.95,20.75,20.76,1107
VIH11,2011-01-14 12:30,14,20.75,20.8,20.55,20.62,453
VIH11,2011-01-14 13:00,14,20.6,20.7,20.6,20.7,303
VIH11,2011-01-14 13:30,14,20.67,20.7,20.65,20.7,168
VIH11,2011-01-14 14:00,14,20.75,20.8,20.7,20.8,161
VIH11,2011-01-14 14:30,14,20.75,20.8,20.7,20.7,311
VIH11,2011-01-14 15:00,14,20.75,20.8,20.67,20.75,1379
VIH11,2011-01-14 15:30,14,21.2,21.2,21.2,21.2,500
VIH11,2011-01-18 07:00,18,20.8,20.8,20.8,20.8,17
VIH11,2011-01-18 07:30,18,20.7,20.79,20.7,20.77,48
VIH11,2011-01-18 08:00,18,20.7,20.8,20.7,20.73,62
VIH11,2011-01-18 08:30,18,20.7,20.75,20.52,20.6,797
VIH11,2011-01-18 09:00,18,20.65,20.7,20.5,20.55,1282
VIH11,2011-01-18 09:30,18,20.55,20.65,20.55,20.6,583
VIH11,2011-01-18 10:00,18,20.57,20.6,20.35,20.4,478
VIH11,2011-01-18 10:30,18,20.4,20.45,20.3,20.35,458
VIH11,2011-01-18 11:00,18,20.37,20.47,20.35,20.35,265
VIH11,2011-01-18 11:30,18,20.4,20.45,20.34,20.34,354
VIH11,2011-01-18 12:00,18,20.35,20.35,20.25,20.3,85
VIH11,2011-01-18 12:30,18,20.3,20.31,20.27,20.3,93
VIH11,2011-01-18 13:00,18,20.3,20.31,20.23,20.25,270
VIH11,2011-01-18 13:30,18,20.23,20.25,20.15,20.15,2166
VIH11,2011-01-18 14:00,18,20.2,20.25,20.15,20.2,322
VIH11,2011-01-18 14:30,18,20.2,20.25,20.1,20.25,565
VIH11,2011-01-18 15:00,18,20.2,20.25,20.13,20.15,851
VIH11,2011-01-19 07:30,19,20.1,20.15,20.1,20.1,25
VIH11,2011-01-19 08:00,19,20.2,20.3,20.1,20.28,188
VIH11,2011-01-19 08:30,19,20.3,20.7,20.25,20.6,747
VIH11,2011-01-19 09:00,19,20.65,20.85,20.6,20.83,952
VIH11,2011-01-19 09:30,19,20.8,20.87,20.7,20.7,558
VIH11,2011-01-19 10:00,19,20.75,20.9,20.74,20.8,1001
VIH11,2011-01-19 10:30,19,20.75,20.75,20.55,20.55,356
VIH11,2011-01-19 11:00,19,20.6,20.68,20.55,20.67,227
VIH11,2011-01-19 11:30,19,20.68,21.05,20.65,20.83,1422
VIH11,2011-01-19 12:00,19,20.83,20.9,20.6,20.6,341
VIH11,2011-01-19 12:30,19,20.65,20.8,20.55,20.75,252
VIH11,2011-01-19 13:00,19,20.75,20.95,20.75,20.9,310
VIH11,2011-01-19 13:30,19,20.87,21.05,20.83,21,387
VIH11,2011-01-19 14:00,19,20.95,21.1,20.95,21,333
VIH11,2011-01-19 14:30,19,21.05,21.15,20.9,20.95,751
VIH11,2011-01-19 15:00,19,20.95,20.96,20.85,20.85,1483
VIH11,2011-01-20 07:30,20,20.95,21,20.9,20.9,12
VIH11,2011-01-20 08:00,20,20.9,20.95,20.9,20.95,17
VIH11,2011-01-20 08:30,20,21,21.35,20.95,21,1115
VIH11,2011-01-20 09:00,20,21.05,21.25,20.84,21.1,1166
VIH11,2011-01-20 09:30,20,21.15,21.25,21.05,21.2,1396
VIH11,2011-01-20 10:00,20,21.21,21.25,21.1,21.2,1039
VIH11,2011-01-20 10:30,20,21.2,21.35,21.1,21.15,1061
VIH11,2011-01-20 11:00,20,21.15,21.2,21,21.05,691
VIH11,2011-01-20 11:30,20,21,21.05,20.95,20.95,629
VIH11,2011-01-20 12:00,20,20.95,21.1,20.95,21.05,453
VIH11,2011-01-20 12:30,20,21.05,21.15,20.95,20.95,225
VIH11,2011-01-20 13:00,20,20.95,20.95,20.59,20.7,591
VIH11,2011-01-20 13:30,20,20.65,20.75,20.55,20.7,252
VIH11,2011-01-20 14:00,20,20.69,20.85,20.69,20.85,400
VIH11,2011-01-20 14:30,20,20.85,20.9,20.7,20.7,378
VIH11,2011-01-20 15:00,20,20.7,20.85,20.6,20.8,3659
VIH11,2011-01-20 15:30,20,20.85,20.85,20.85,20.85,18
VIH11,2011-01-21 07:00,21,20.55,20.65,20.5,20.5,11
VIH11,2011-01-21 07:30,21,20.5,20.55,20.35,20.35,137
VIH11,2011-01-21 08:00,21,20.4,20.4,20.3,20.34,195
VIH11,2011-01-21 08:30,21,20.35,20.5,20.23,20.25,1255
VIH11,2011-01-21 09:00,21,20.25,20.45,20.18,20.44,776
VIH11,2011-01-21 09:30,21,20.44,20.65,20.4,20.6,867
VIH11,2011-01-21 10:00,21,20.6,20.73,20.5,20.6,687
VIH11,2011-01-21 10:30,21,20.6,20.88,20.6,20.8,360
VIH11,2011-01-21 11:00,21,20.79,20.92,20.73,20.75,386
VIH11,2011-01-21 11:30,21,20.75,21,20.75,20.85,404
VIH11,2011-01-21 12:00,21,20.9,21.06,20.85,20.89,567
VIH11,2011-01-21 12:30,21,20.9,20.9,20.75,20.78,607
VIH11,2011-01-21 13:00,21,20.75,20.8,20.6,20.8,657
VIH11,2011-01-21 13:30,21,20.8,20.85,20.65,20.85,127
VIH11,2011-01-21 14:00,21,20.85,20.9,20.7,20.9,496
VIH11,2011-01-21 14:30,21,20.9,21.05,20.88,20.95,506
VIH11,2011-01-21 15:00,21,20.95,21.03,20.92,20.95,2065
VIH11,2011-01-24 07:00,24,20.7,21.15,20.7,20.95,509
VIH11,2011-01-24 07:30,24,20.95,20.95,20.8,20.85,62
VIH11,2011-01-24 08:00,24,20.85,20.9,20.8,20.9,64
VIH11,2011-01-24 08:30,24,20.9,21.1,20.67,20.8,1096
VIH11,2011-01-24 09:00,24,20.8,21,20.65,20.75,796
VIH11,2011-01-24 09:30,24,20.75,20.8,20.6,20.6,550
VIH11,2011-01-24 10:00,24,20.6,20.65,20.38,20.53,925
VIH11,2011-01-24 10:30,24,20.5,20.55,20.44,20.55,522
VIH11,2011-01-24 11:00,24,20.5,20.55,20.4,20.5,467
VIH11,2011-01-24 11:30,24,20.55,20.55,20.49,20.54,319
VIH11,2011-01-24 12:00,24,20.55,20.55,20.45,20.45,173
VIH11,2011-01-24 12:30,24,20.5,20.55,20.45,20.5,152
VIH11,2011-01-24 13:00,24,20.5,20.5,20.4,20.49,112
VIH11,2011-01-24 13:30,24,20.45,20.55,20.45,20.55,114
VIH11,2011-01-24 14:00,24,20.55,20.7,20.5,20.6,242
VIH11,2011-01-24 14:30,24,20.6,20.6,20.5,20.55,366
VIH11,2011-01-24 15:00,24,20.51,20.55,20.45,20.5,1844
VIH11,2011-01-25 07:00,25,20.75,20.75,20.75,20.75,2
VIH11,2011-01-25 07:30,25,20.75,20.85,20.75,20.8,75
VIH11,2011-01-25 08:00,25,20.8,20.8,20.65,20.65,88
VIH11,2011-01-25 08:30,25,20.65,20.8,20.5,20.5,1056
VIH11,2011-01-25 09:00,25,20.45,20.66,20.4,20.65,916
VIH11,2011-01-25 09:30,25,20.6,20.63,20.44,20.45,261
VIH11,2011-01-25 10:00,25,20.45,20.85,20.42,20.83,770
VIH11,2011-01-25 10:30,25,20.85,20.9,20.73,20.85,503
VIH11,2011-01-25 11:00,25,20.85,20.85,20.62,20.65,508
VIH11,2011-01-25 11:30,25,20.65,20.76,20.64,20.75,288
VIH11,2011-01-25 12:00,25,20.7,20.83,20.7,20.76,297
VIH11,2011-01-25 12:30,25,20.8,20.85,20.71,20.75,102
VIH11,2011-01-25 13:00,25,20.8,20.95,20.76,20.9,500
VIH11,2011-01-25 13:30,25,20.9,20.95,20.8,20.86,339
VIH11,2011-01-25 14:00,25,20.85,20.9,20.55,20.55,643
VIH11,2011-01-25 14:30,25,20.55,20.65,20.3,20.3,774
VIH11,2011-01-25 15:00,25,20.35,20.35,20.25,20.3,2276
VIH11,2011-01-26 07:00,26,20.2,20.2,20.1,20.1,23
VIH11,2011-01-26 07:30,26,20.12,20.15,20.08,20.08,29
VIH11,2011-01-26 08:00,26,20.1,20.15,20.1,20.15,12
VIH11,2011-01-26 08:30,26,20.11,20.2,20.02,20.15,723
VIH11,2011-01-26 09:00,26,20.1,20.15,19.75,19.82,1077
VIH11,2011-01-26 09:30,26,19.82,20,19.79,19.94,615
VIH11,2011-01-26 10:00,26,19.95,20,19.8,20,795
VIH11,2011-01-26 10:30,26,20,20.05,19.98,20.02,252
VIH11,2011-01-26 11:00,26,20,20.05,19.9,19.97,151
VIH11,2011-01-26 11:30,26,20,20,19.87,19.87,345
VIH11,2011-01-26 12:00,26,19.9,19.92,19.75,19.79,117
VIH11,2011-01-26 12:30,26,19.8,19.8,19.7,19.8,234
VIH11,2011-01-26 13:00,26,19.8,19.92,19.68,19.9,588
VIH11,2011-01-26 13:30,26,19.8,19.85,19.6,19.64,406
VIH11,2011-01-26 14:00,26,19.6,19.75,19.58,19.7,275
VIH11,2011-01-26 14:30,26,19.65,19.8,19.65,19.75,540
VIH11,2011-01-26 15:00,26,19.75,19.8,19.7,19.7,3141
VIH11,2011-01-27 07:00,27,19.7,19.7,19.6,19.6,12
VIH11,2011-01-27 07:30,27,19.75,19.9,19.68,19.75,82
VIH11,2011-01-27 08:00,27,19.8,19.8,19.65,19.75,42
VIH11,2011-01-27 08:30,27,19.7,19.85,19.5,19.55,935
VIH11,2011-01-27 09:00,27,19.55,19.72,19.55,19.65,553
VIH11,2011-01-27 09:30,27,19.65,19.7,19.52,19.7,357
VIH11,2011-01-27 10:00,27,19.7,19.8,19.6,19.75,1006
VIH11,2011-01-27 10:30,27,19.75,19.83,19.6,19.6,456
VIH11,2011-01-27 11:00,27,19.6,19.7,19.55,19.6,271
VIH11,2011-01-27 11:30,27,19.6,19.68,19.58,19.6,194
VIH11,2011-01-27 12:00,27,19.63,19.7,19.5,19.55,269
VIH11,2011-01-27 12:30,27,19.55,19.55,19.44,19.5,239
VIH11,2011-01-27 13:00,27,19.5,19.5,19.42,19.5,320
VIH11,2011-01-27 13:30,27,19.5,19.63,19.4,19.48,371
VIH11,2011-01-27 14:00,27,19.5,19.55,19.4,19.45,609
VIH11,2011-01-27 14:30,27,19.42,19.5,19.4,19.45,471
VIH11,2011-01-27 15:00,27,19.45,19.48,19.35,19.4,1865
VIH11,2011-01-28 07:00,28,19.38,19.4,19.38,19.4,6
VIH11,2011-01-28 07:30,28,19.5,19.5,19.24,19.3,243
VIH11,2011-01-28 08:00,28,19.3,19.32,19.26,19.32,91
VIH11,2011-01-28 08:30,28,19.32,19.35,19.05,19.35,708
VIH11,2011-01-28 09:00,28,19.35,19.7,19.33,19.69,1866
VIH11,2011-01-28 09:30,28,19.69,20.08,19.65,20.05,1474
VIH11,2011-01-28 10:00,28,20.05,20.2,19.89,20.05,1343
VIH11,2011-01-28 10:30,28,20.05,20.65,20.05,20.55,1448
VIH11,2011-01-28 11:00,28,20.55,20.9,19.4,20.35,1874
VIH11,2011-01-28 11:30,28,20.42,20.43,20.2,20.3,679
VIH11,2011-01-28 12:00,28,20.29,20.5,20.28,20.5,461
VIH11,2011-01-28 12:30,28,20.45,20.55,20.2,20.25,925
VIH11,2011-01-28 13:00,28,20.25,20.4,20.2,20.35,411
VIH11,2011-01-28 13:30,28,20.35,20.45,20.11,20.35,623
VIH11,2011-01-28 14:00,28,20.4,20.5,20.25,20.5,631
VIH11,2011-01-28 14:30,28,20.5,20.6,20.43,20.56,748
VIH11,2011-01-28 15:00,28,20.55,20.7,20.55,20.6,2126
VIH11,2011-01-31 07:00,31,20.45,20.48,20,20.2,213
VIH11,2011-01-31 07:30,31,20.2,20.25,20.1,20.15,306
VIH11,2011-01-31 08:00,31,20.16,20.25,20.09,20.25,361
VIH11,2011-01-31 08:30,31,20.25,20.5,20.15,20.45,1694
VIH11,2011-01-31 09:00,31,20.5,20.52,20.25,20.3,1541
VIH11,2011-01-31 09:30,31,20.3,20.35,20.18,20.25,1309
VIH11,2011-01-31 10:00,31,20.25,20.3,20.15,20.25,908
VIH11,2011-01-31 10:30,31,20.3,20.35,20.23,20.25,706
VIH11,2011-01-31 11:00,31,20.25,20.25,20.13,20.13,264
VIH11,2011-01-31 11:30,31,20.15,20.25,20.15,20.18,491
VIH11,2011-01-31 12:00,31,20.2,20.25,20.1,20.2,503
VIH11,2011-01-31 12:30,31,20.18,20.27,20.15,20.23,885
VIH11,2011-01-31 13:00,31,20.2,20.3,20.2,20.3,371
VIH11,2011-01-31 13:30,31,20.3,20.4,20.25,20.33,540
VIH11,2011-01-31 14:00,31,20.33,20.35,20.25,20.35,324
VIH11,2011-01-31 14:30,31,20.35,20.4,20.3,20.36,589
VIH11,2011-01-31 15:00,31,20.4,20.45,20.3,20.45,2135
VIH11,2011-02-01 07:00,1,20.15,20.15,20,20,17
VIH11,2011-02-01 07:30,1,20,20.05,20,20,90
VIH11,2011-02-01 08:00,1,20.01,20.05,19.95,19.95,90
VIH11,2011-02-01 08:30,1,19.9,19.95,19.53,19.6,2267
VIH11,2011-02-01 09:00,1,19.6,19.7,19.5,19.55,1027
VIH11,2011-02-01 09:30,1,19.6,19.65,19.42,19.47,966
VIH11,2011-02-01 10:00,1,19.5,19.5,19.35,19.5,414
VIH11,2011-02-01 10:30,1,19.46,19.46,19.38,19.45,451
VIH11,2011-02-01 11:00,1,19.42,19.47,19.4,19.45,530
VIH11,2011-02-01 11:30,1,19.45,19.48,19.35,19.36,653
VIH11,2011-02-01 12:00,1,19.36,19.48,19.35,19.48,408
VIH11,2011-02-01 12:30,1,19.5,19.55,19.45,19.55,426
VIH11,2011-02-01 13:00,1,19.6,19.6,19.45,19.5,471
VIH11,2011-02-01 13:30,1,19.55,19.6,19.45,19.5,783
VIH11,2011-02-01 14:00,1,19.45,19.55,19.45,19.45,350
VIH11,2011-02-01 14:30,1,19.48,19.55,19.4,19.55,644
VIH11,2011-02-01 15:00,1,19.55,19.65,19.5,19.55,2717
VIH11,2011-02-02 07:00,2,19.55,19.6,19.5,19.6,103
VIH11,2011-02-02 07:30,2,19.65,19.74,19.6,19.7,206
VIH11,2011-02-02 08:00,2,19.7,19.75,19.65,19.7,243
VIH11,2011-02-02 08:30,2,19.65,19.67,19.4,19.4,1572
VIH11,2011-02-02 09:00,2,19.45,19.6,19.3,19.3,1119
VIH11,2011-02-02 09:30,2,19.31,19.35,19.2,19.35,960
VIH11,2011-02-02 10:00,2,19.33,19.5,19.33,19.45,501
VIH11,2011-02-02 10:30,2,19.45,19.45,19.32,19.4,214
VIH11,2011-02-02 11:00,2,19.35,19.5,19.35,19.5,228
VIH11,2011-02-02 11:30,2,19.5,19.5,19.4,19.4,315
VIH11,2011-02-02 12:00,2,19.4,19.45,19.35,19.35,207
VIH11,2011-02-02 12:30,2,19.35,19.47,19.35,19.4,428
VIH11,2011-02-02 13:00,2,19.4,19.45,19.35,19.35,446
VIH11,2011-02-02 13:30,2,19.35,19.45,19.35,19.35,291
VIH11,2011-02-02 14:00,2,19.38,19.43,19.3,19.35,548
VIH11,2011-02-02 14:30,2,19.4,19.55,19.39,19.45,738
VIH11,2011-02-02 15:00,2,19.45,19.53,19.4,19.5,1878
VIH11,2011-02-03 07:00,3,19.75,19.79,19.7,19.75,144
VIH11,2011-02-03 07:30,3,19.75,19.75,19.62,19.65,71
VIH11,2011-02-03 08:00,3,19.65,19.65,19.5,19.55,112
VIH11,2011-02-03 08:30,3,19.55,19.6,19.38,19.5,982
VIH11,2011-02-03 09:00,3,19.5,19.92,19.42,19.65,1255
VIH11,2011-02-03 09:30,3,19.6,19.7,19.5,19.55,544
VIH11,2011-02-03 10:00,3,19.6,19.7,19.55,19.55,342
VIH11,2011-02-03 10:30,3,19.5,19.52,19.4,19.4,657
VIH11,2011-02-03 11:00,3,19.45,19.5,19.4,19.4,331
VIH11,2011-02-03 11:30,3,19.45,19.5,19.4,19.45,227
VIH11,2011-02-03 12:00,3,19.42,19.45,19.38,19.4,282
VIH11,2011-02-03 12:30,3,19.4,19.49,19.35,19.45,151
VIH11,2011-02-03 13:00,3,19.45,19.5,19.4,19.4,319
VIH11,2011-02-03 13:30,3,19.4,19.4,19.28,19.35,330
VIH11,2011-02-03 14:00,3,19.3,19.35,19.15,19.23,541
VIH11,2011-02-03 14:30,3,19.25,19.3,19.19,19.26,519
VIH11,2011-02-03 15:00,3,19.3,19.35,19.25,19.3,1944
VIH11,2011-02-04 07:00,4,19.15,19.2,19.15,19.2,21
VIH11,2011-02-04 07:30,4,19.3,19.4,19.15,19.25,226
VIH11,2011-02-04 08:00,4,19.2,19.2,19.15,19.2,124
VIH11,2011-02-04 08:30,4,19.2,19.2,18.95,19,2104
VIH11,2011-02-04 09:00,4,19,19.1,18.94,18.99,1024
VIH11,2011-02-04 09:30,4,19,19.3,18.95,19.2,1089
VIH11,2011-02-04 10:00,4,19.25,19.35,19.1,19.13,576
VIH11,2011-02-04 10:30,4,19.15,19.15,19,19.05,513
VIH11,2011-02-04 11:00,4,19.03,19.18,19.03,19.05,538
VIH11,2011-02-04 11:30,4,19.05,19.1,19,19.05,287
VIH11,2011-02-04 12:00,4,19.05,19.08,18.95,18.95,310
VIH11,2011-02-04 12:30,4,18.95,19,18.9,18.9,174
VIH11,2011-02-04 13:00,4,18.94,19,18.94,18.95,312
VIH11,2011-02-04 13:30,4,19,19.03,18.9,18.9,137
VIH11,2011-02-04 14:00,4,18.9,19,18.79,18.84,556
VIH11,2011-02-04 14:30,4,18.85,18.9,18.75,18.85,424
VIH11,2011-02-04 15:00,4,18.85,18.85,18.75,18.8,2567
VIH11,2011-02-07 07:00,7,18.6,18.64,18.6,18.6,18
VIH11,2011-02-07 07:30,7,18.6,18.65,18.5,18.6,36
VIH11,2011-02-07 08:00,7,18.6,18.7,18.6,18.6,215
VIH11,2011-02-07 08:30,7,18.6,18.6,18.25,18.35,1975
VIH11,2011-02-07 09:00,7,18.35,18.5,18.3,18.4,1555
VIH11,2011-02-07 09:30,7,18.4,18.45,18.27,18.33,1690
VIH11,2011-02-07 10:00,7,18.35,18.45,18.3,18.38,624
VIH11,2011-02-07 10:30,7,18.35,18.4,18.3,18.4,390
VIH11,2011-02-07 11:00,7,18.4,18.45,18.37,18.4,398
VIH11,2011-02-07 11:30,7,18.4,18.45,18.38,18.4,271
VIH11,2011-02-07 12:00,7,18.4,18.4,18.3,18.35,348
VIH11,2011-02-07 12:30,7,18.35,18.45,18.31,18.4,647
VIH11,2011-02-07 13:00,7,18.4,18.45,18.38,18.4,296
VIH11,2011-02-07 13:30,7,18.4,18.53,18.4,18.45,277
VIH11,2011-02-07 14:00,7,18.45,18.57,18.43,18.5,678
VIH11,2011-02-07 14:30,7,18.55,18.55,18.45,18.48,767
VIH11,2011-02-07 15:00,7,18.48,18.52,18.35,18.4,3123
VIH11,2011-02-08 07:00,8,18.45,18.45,18.45,18.45,5
VIH11,2011-02-08 07:30,8,18.45,18.5,18.45,18.48,59
VIH11,2011-02-08 08:00,8,18.45,18.45,18.35,18.35,227
VIH11,2011-02-08 08:30,8,18.4,18.7,18.4,18.5,1486
VIH11,2011-02-08 09:00,8,18.45,18.46,18.25,18.32,1203
VIH11,2011-02-08 09:30,8,18.35,18.5,18.35,18.45,488
VIH11,2011-02-08 10:00,8,18.45,18.57,18.35,18.45,451
VIH11,2011-02-08 10:30,8,18.4,18.4,18.3,18.35,531
VIH11,2011-02-08 11:00,8,18.35,18.4,18.3,18.35,2220
VIH11,2011-02-08 11:30,8,18.35,18.35,18.25,18.35,276
VIH11,2011-02-08 12:00,8,18.35,18.42,18.31,18.4,814
VIH11,2011-02-08 12:30,8,18.4,18.45,18.35,18.35,189
VIH11,2011-02-08 13:00,8,18.35,18.35,18.29,18.3,163
VIH11,2011-02-08 13:30,8,18.25,18.35,18.21,18.3,428
VIH11,2011-02-08 14:00,8,18.3,18.32,18.16,18.25,576
VIH11,2011-02-08 14:30,8,18.2,18.25,18.15,18.21,264
VIH11,2011-02-08 15:00,8,18.22,18.25,18.15,18.2,2826
VIH11,2011-02-09 07:00,9,18.45,18.45,18.35,18.35,46
VIH11,2011-02-09 07:30,9,18.35,18.38,18.35,18.35,38
VIH11,2011-02-09 08:00,9,18.4,18.45,18.35,18.37,85
VIH11,2011-02-09 08:30,9,18.35,18.4,18.3,18.35,667
VIH11,2011-02-09 09:00,9,18.35,18.35,18.2,18.25,601
VIH11,2011-02-09 09:30,9,18.25,18.3,18.15,18.25,608
VIH11,2011-02-09 10:00,9,18.25,18.62,18.25,18.58,2130
VIH11,2011-02-09 10:30,9,18.6,18.65,18.45,18.6,1156
VIH11,2011-02-09 11:00,9,18.55,18.6,18.45,18.45,839
VIH11,2011-02-09 11:30,9,18.4,18.42,18.3,18.42,797
VIH11,2011-02-09 12:00,9,18.4,18.4,18.2,18.25,583
VIH11,2011-02-09 12:30,9,18.25,18.3,18.23,18.25,371
VIH11,2011-02-09 13:00,9,18.3,18.45,18.3,18.35,674
VIH11,2011-02-09 13:30,9,18.35,18.5,18.33,18.43,1679
VIH11,2011-02-09 14:00,9,18.45,18.45,18.3,18.3,1207
VIH11,2011-02-09 14:30,9,18.3,18.35,18.2,18.25,486
VIH11,2011-02-09 15:00,9,18.2,18.25,18.13,18.2,2283
VIH11,2011-02-09 15:30,9,18.25,18.25,18.25,18.25,21
VIH11,2011-02-10 07:00,10,18.6,18.65,18.55,18.6,99
VIH11,2011-02-10 07:30,10,18.6,18.6,18.5,18.55,232
VIH11,2011-02-10 08:00,10,18.6,18.65,18.55,18.65,116
VIH11,2011-02-10 08:30,10,18.65,18.7,18.44,18.65,1320
VIH11,2011-02-10 09:00,10,18.6,18.7,18.31,18.4,1801
VIH11,2011-02-10 09:30,10,18.4,18.52,18.3,18.45,1843
VIH11,2011-02-10 10:00,10,18.45,18.49,18.25,18.25,716
VIH11,2011-02-10 10:30,10,18.28,18.35,18.21,18.3,796
VIH11,2011-02-10 11:00,10,18.35,18.35,18.25,18.3,296
VIH11,2011-02-10 11:30,10,18.3,18.4,18.25,18.35,601
VIH11,2011-02-10 12:00,10,18.4,18.4,18.3,18.4,479
VIH11,2011-02-10 12:30,10,18.4,18.45,18.33,18.37,176
VIH11,2011-02-10 13:00,10,18.35,18.35,18.26,18.3,73
VIH11,2011-02-10 13:30,10,18.3,18.4,18.25,18.36,653
VIH11,2011-02-10 14:00,10,18.4,18.45,18.25,18.28,1020
VIH11,2011-02-10 14:30,10,18.27,18.4,18.1,18.2,2135
VIH11,2011-02-10 15:00,10,18.23,18.3,18.15,18.25,2461
VIH11,2011-02-11 07:00,11,18.4,18.4,18.4,18.4,16
VIH11,2011-02-11 07:30,11,18.4,18.4,18.3,18.31,105
VIH11,2011-02-11 08:00,11,18.3,18.4,18.3,18.4,264
VIH11,2011-02-11 08:30,11,18.4,18.45,18.3,18.3,1308
VIH11,2011-02-11 09:00,11,18.3,18.35,18.2,18.25,1351
VIH11,2011-02-11 09:30,11,18.25,18.27,18.1,18.1,1660
VIH11,2011-02-11 10:00,11,18.1,18.2,18,18.15,2702
VIH11,2011-02-11 10:30,11,18.15,18.21,18.05,18.15,706
VIH11,2011-02-11 11:00,11,18.15,18.25,18.15,18.2,211
VIH11,2011-02-11 11:30,11,18.2,18.2,18.1,18.15,499
VIH11,2011-02-11 12:00,11,18.15,18.15,18,18.08,1709
VIH11,2011-02-11 12:30,11,18.1,18.1,18,18,1579
VIH11,2011-02-11 13:00,11,18,18.02,17.95,17.97,411
VIH11,2011-02-11 13:30,11,17.96,18,17.92,18,532
VIH11,2011-02-11 14:00,11,17.95,17.97,17.9,17.95,341
VIH11,2011-02-11 14:30,11,18,18.05,17.9,17.93,888
VIH11,2011-02-11 15:00,11,17.95,18.01,17.9,18.01,2731
VIH11,2011-02-14 07:00,14,18,18.05,18,18.05,32
VIH11,2011-02-14 07:30,14,18.09,18.1,18,18,216
VIH11,2011-02-14 08:00,14,18,18.03,17.95,17.95,290
VIH11,2011-02-14 08:30,14,17.95,18.05,17.9,17.95,1922
VIH11,2011-02-14 09:00,14,17.95,17.97,17.8,17.9,1372
VIH11,2011-02-14 09:30,14,17.9,18.1,17.9,18.05,897
VIH11,2011-02-14 10:00,14,18,18.01,17.9,17.95,663
VIH11,2011-02-14 10:30,14,18,18,17.9,17.93,811
VIH11,2011-02-14 11:00,14,17.95,17.95,17.87,17.87,74
VIH11,2011-02-14 11:30,14,17.85,17.9,17.85,17.87,218
VIH11,2011-02-14 12:00,14,17.85,17.9,17.85,17.85,215
VIH11,2011-02-14 12:30,14,17.87,17.9,17.85,17.89,279
VIH11,2011-02-14 13:00,14,17.9,17.95,17.86,17.9,329
VIH11,2011-02-14 13:30,14,17.9,17.9,17.8,17.8,290
VIH11,2011-02-14 14:00,14,17.85,17.9,17.8,17.85,651
VIH11,2011-02-14 14:30,14,17.85,17.85,17.75,17.8,937
VIH11,2011-02-14 15:00,14,17.8,17.9,17.77,17.8,2727
VIH11,2011-02-15 07:00,15,17.95,17.95,17.83,17.83,70
VIH11,2011-02-15 07:30,15,17.85,17.95,17.83,17.95,251
VIH11,2011-02-15 08:00,15,17.95,18.01,17.9,17.9,421
VIH11,2011-02-15 08:30,15,17.95,18,17.8,17.85,2475
VIH11,2011-02-15 09:00,15,17.9,18.03,17.83,18,2258
VIH11,2011-02-15 09:30,15,18.02,18.05,17.93,18,1499
VIH11,2011-02-15 10:00,15,18,18.05,17.85,17.9,2415
VIH11,2011-02-15 10:30,15,17.91,18.05,17.9,18,1253
VIH11,2011-02-15 11:00,15,18,18.05,17.93,17.95,691
VIH11,2011-02-15 11:30,15,17.95,17.95,17.86,17.9,784
VIH11,2011-02-15 12:00,15,17.95,17.95,17.85,17.95,414
VIH11,2011-02-15 12:30,15,17.94,18,17.86,17.95,654
VIH11,2011-02-15 13:00,15,18,18.05,17.95,18.05,855
VIH11,2011-02-15 13:30,15,18.05,18.07,17.95,18,1416
VIH11,2011-02-15 14:00,15,18.03,18.05,17.98,18.01,415
VIH11,2011-02-15 14:30,15,18,18.05,17.95,18,1141
VIH11,2011-02-15 15:00,15,18,18.05,17.9,18.05,1817
VIH11,2011-02-15 16:00,15,18.1,18.1,18.05,18.05,169
VIH11,2011-02-16 07:00,16,17.8,17.81,17.7,17.81,75
VIH11,2011-02-16 07:30,16,17.8,17.8,17.75,17.75,183
VIH11,2011-02-16 08:00,16,17.8,17.8,17.75,17.75,121
VIH11,2011-02-16 08:30,16,17.8,17.95,17.7,17.85,1673
VIH11,2011-02-16 09:00,16,17.85,17.95,17.65,17.72,1703
VIH11,2011-02-16 09:30,16,17.7,17.77,17.6,17.6,1079
VIH11,2011-02-16 10:00,16,17.6,17.75,17.6,17.7,914
VIH11,2011-02-16 10:30,16,17.7,17.8,17.7,17.75,1122
VIH11,2011-02-16 11:00,16,17.75,18.1,17.75,17.95,2111
VIH11,2011-02-16 11:30,16,17.95,18,17.85,17.9,871
VIH11,2011-02-16 12:00,16,17.85,18,17.85,17.95,1162
VIH11,2011-02-16 12:30,16,17.95,17.95,17.85,17.85,698
VIH11,2011-02-16 13:00,16,17.85,18.01,17.85,17.95,658
VIH11,2011-02-16 13:30,16,17.95,18.03,17.85,18,1063
VIH11,2011-02-16 14:00,16,18,18.1,17.95,18.1,1404
VIH11,2011-02-16 14:30,16,18.1,18.25,18.05,18.25,1620
VIH11,2011-02-16 15:00,16,18.2,18.4,18.2,18.3,3227
VIH11,2011-02-17 07:00,17,18.1,18.2,18.1,18.2,128
VIH11,2011-02-17 07:30,17,18.2,18.45,18.2,18.4,241
VIH11,2011-02-17 08:00,17,18.4,18.4,18.35,18.35,228
VIH11,2011-02-17 08:30,17,18.35,18.5,18.3,18.45,2550
VIH11,2011-02-17 09:00,17,18.4,18.53,18.3,18.4,1925
VIH11,2011-02-17 09:30,17,18.4,18.5,18.35,18.4,753
VIH11,2011-02-17 10:00,17,18.4,18.57,18.38,18.4,1465
VIH11,2011-02-17 10:30,17,18.45,18.5,18.35,18.5,539
VIH11,2011-02-17 11:00,17,18.5,18.55,18.45,18.55,418
VIH11,2011-02-17 11:30,17,18.5,18.55,18.5,18.53,122
VIH11,2011-02-17 12:00,17,18.5,18.5,18.35,18.37,1044
VIH11,2011-02-17 12:30,17,18.35,18.5,18.34,18.45,1140
VIH11,2011-02-17 13:00,17,18.47,18.5,18.38,18.45,504
VIH11,2011-02-17 13:30,17,18.45,18.52,18.45,18.5,426
VIH11,2011-02-17 14:00,17,18.48,18.55,18.48,18.5,546
VIH11,2011-02-17 14:30,17,18.55,18.55,18.4,18.45,862
VIH11,2011-02-17 15:00,17,18.45,18.5,18.4,18.45,1551
VIH11,2011-02-18 07:00,18,18.45,18.45,18.45,18.45,3
VIH11,2011-02-18 07:30,18,18.45,18.45,18.4,18.4,40
VIH11,2011-02-18 08:00,18,18.38,18.4,18.34,18.34,74
VIH11,2011-02-18 08:30,18,18.4,18.55,18.4,18.45,1218
VIH11,2011-02-18 09:00,18,18.4,18.5,18.4,18.4,594
VIH11,2011-02-18 09:30,18,18.45,18.45,18.39,18.4,347
VIH11,2011-02-18 10:00,18,18.41,18.45,18.35,18.4,269
VIH11,2011-02-18 10:30,18,18.35,18.45,18.35,18.44,294
VIH11,2011-02-18 11:00,18,18.43,18.45,18.4,18.43,112
VIH11,2011-02-18 11:30,18,18.4,18.5,18.35,18.4,869
VIH11,2011-02-18 12:00,18,18.4,18.5,18.4,18.47,472
VIH11,2011-02-18 12:30,18,18.5,18.72,18.48,18.6,1682
VIH11,2011-02-18 13:00,18,18.57,18.8,18.57,18.75,621
VIH11,2011-02-18 13:30,18,18.7,18.77,18.6,18.65,621
VIH11,2011-02-18 14:00,18,18.65,18.65,18.6,18.65,430
VIH11,2011-02-18 14:30,18,18.7,18.7,18.55,18.6,748
VIH11,2011-02-18 15:00,18,18.55,18.65,18.55,18.6,1475
VIH11,2011-02-22 07:00,22,19.3,19.68,19.3,19.55,581
VIH11,2011-02-22 07:30,22,19.55,19.6,19.52,19.55,379
VIH11,2011-02-22 08:00,22,19.6,19.8,19.55,19.75,480
VIH11,2011-02-22 08:30,22,19.75,20.05,19.4,19.47,5028
VIH11,2011-02-22 09:00,22,19.45,19.6,19.3,19.57,2995
VIH11,2011-02-22 09:30,22,19.55,19.6,19.4,19.55,887
VIH11,2011-02-22 10:00,22,19.55,19.8,19.55,19.8,1931
VIH11,2011-02-22 10:30,22,19.75,20.02,19.75,19.95,1672
VIH11,2011-02-22 11:00,22,19.95,20.2,19.95,20.15,1442
VIH11,2011-02-22 11:30,22,20.15,20.6,20.1,20.55,3608
VIH11,2011-02-22 12:00,22,20.58,20.8,20.5,20.75,1872
VIH11,2011-02-22 12:30,22,20.75,20.95,20.7,20.85,2139
VIH11,2011-02-22 13:00,22,20.85,21,20.75,20.8,1755
VIH11,2011-02-22 13:30,22,20.8,20.8,20.5,20.6,1509
VIH11,2011-02-22 14:00,22,20.65,21.15,20.6,21.1,1263
VIH11,2011-02-22 14:30,22,21.1,21.2,21,21,1426
VIH11,2011-02-22 15:00,22,21,21.2,20.85,21.15,4878
VIH11,2011-02-23 07:00,23,20.8,20.8,20.6,20.65,238
VIH11,2011-02-23 07:30,23,20.65,20.7,20.6,20.6,840
VIH11,2011-02-23 08:00,23,20.65,21.12,20.6,21.1,691
VIH11,2011-02-23 08:30,23,21.1,21.25,20.85,21.25,3599
VIH11,2011-02-23 09:00,23,21.2,21.45,21.03,21.03,2991
VIH11,2011-02-23 09:30,23,21.05,21.35,20.9,21.05,1733
VIH11,2011-02-23 10:00,23,21.1,21.2,20.95,21.17,1584
VIH11,2011-02-23 10:30,23,21.2,21.45,21.2,21.45,1437
VIH11,2011-02-23 11:00,23,21.45,22.1,21.4,21.75,3318
VIH11,2011-02-23 11:30,23,21.75,22.15,21.7,22.1,2954
VIH11,2011-02-23 12:00,23,22.1,22.75,21.95,22.45,2871
VIH11,2011-02-23 12:30,23,22.5,22.65,22.25,22.35,2196
VIH11,2011-02-23 13:00,23,22.35,22.5,22.1,22.25,3205
VIH11,2011-02-23 13:30,23,22.3,22.35,21.85,21.85,1590
VIH11,2011-02-23 14:00,23,21.8,21.85,21.4,21.7,2556
VIH11,2011-02-23 14:30,23,21.75,22.05,21.6,22,1461
VIH11,2011-02-23 15:00,23,22.05,22.3,21.95,22.24,2735
VIH11,2011-02-24 07:00,24,22.4,22.5,22.35,22.5,574
VIH11,2011-02-24 07:30,24,22.5,22.55,22.15,22.2,719
VIH11,2011-02-24 08:00,24,22.25,22.25,21.8,22.01,823
VIH11,2011-02-24 08:30,24,22.05,22.35,21.75,21.8,3122
VIH11,2011-02-24 09:00,24,21.85,22.15,21.5,21.7,2402
VIH11,2011-02-24 09:30,24,21.7,22,21.67,21.9,1431
VIH11,2011-02-24 10:00,24,21.9,22.1,21.7,21.75,1690
VIH11,2011-02-24 10:30,24,21.8,22.25,21.73,21.97,1227
VIH11,2011-02-24 11:00,24,21.95,22.34,21.95,22.25,1033
VIH11,2011-02-24 11:30,24,22.3,22.5,22.08,22.1,1628
VIH11,2011-02-24 12:00,24,22.1,22.5,22.05,22.35,737
VIH11,2011-02-24 12:30,24,22.35,22.65,22.25,22.5,1361
VIH11,2011-02-24 13:00,24,22.5,22.52,21.75,21.95,1635
VIH11,2011-02-24 13:30,24,21.95,22,21.65,21.8,1503
VIH11,2011-02-24 14:00,24,21.8,22,21.6,21.8,2133
VIH11,2011-02-24 14:30,24,21.8,21.85,21.6,21.75,1656
VIH11,2011-02-24 15:00,24,21.75,21.85,21.75,21.85,763
VIH11,2011-02-24 15:30,24,21.85,21.85,21.85,21.85,114
VIH11,2011-02-25 07:00,25,21.3,21.3,20.99,21.2,141
VIH11,2011-02-25 07:30,25,21.25,21.55,21.1,21.1,611
VIH11,2011-02-25 08:00,25,21.1,21.2,21,21.1,624
VIH11,2011-02-25 08:30,25,21.15,21.17,20.35,20.35,3061
VIH11,2011-02-25 09:00,25,20.35,20.55,20.23,20.52,3545
VIH11,2011-02-25 09:30,25,20.5,20.55,20.25,20.3,1064
VIH11,2011-02-25 10:00,25,20.3,20.5,20.25,20.45,1034
VIH11,2011-02-25 10:30,25,20.4,20.6,20.4,20.45,1347
VIH11,2011-02-25 11:00,25,20.45,20.52,20.39,20.45,553
VIH11,2011-02-25 11:30,25,20.5,20.5,20.39,20.4,648
VIH11,2011-02-25 12:00,25,20.35,20.45,20.28,20.4,1043
VIH11,2011-02-25 12:30,25,20.35,20.5,20.35,20.43,605
VIH11,2011-02-25 13:00,25,20.4,20.5,20.3,20.5,976
VIH11,2011-02-25 13:30,25,20.45,20.5,20.29,20.37,930
VIH11,2011-02-25 14:00,25,20.35,20.4,20.25,20.3,567
VIH11,2011-02-25 14:30,25,20.25,20.35,20.15,20.2,926
VIH11,2011-02-25 15:00,25,20.2,20.35,20.05,20.15,2349
VIH11,2011-02-28 07:00,28,20.05,20.05,19.65,19.7,159
VIH11,2011-02-28 07:30,28,19.65,19.65,19.6,19.65,68
VIH11,2011-02-28 08:00,28,19.65,19.72,19.65,19.7,109
VIH11,2011-02-28 08:30,28,19.65,19.7,19.2,19.3,2981
VIH11,2011-02-28 09:00,28,19.3,19.35,19.13,19.25,1497
VIH11,2011-02-28 09:30,28,19.25,19.35,19.15,19.25,1118
VIH11,2011-02-28 10:00,28,19.25,19.37,19.2,19.35,1012
VIH11,2011-02-28 10:30,28,19.4,19.45,19.3,19.39,736
VIH11,2011-02-28 11:00,28,19.4,19.44,19.34,19.4,675
VIH11,2011-02-28 11:30,28,19.4,19.5,19.3,19.45,770
VIH11,2011-02-28 12:00,28,19.45,19.65,19.45,19.65,883
VIH11,2011-02-28 12:30,28,19.65,19.67,19.55,19.6,572
VIH11,2011-02-28 13:00,28,19.65,19.7,19.43,19.45,522
VIH11,2011-02-28 13:30,28,19.44,19.45,19.35,19.35,360
VIH11,2011-02-28 14:00,28,19.35,19.5,19.3,19.3,810
VIH11,2011-02-28 14:30,28,19.3,19.37,19.2,19.25,861
VIH11,2011-02-28 15:00,28,19.25,19.25,19.14,19.2,2714
VIH11,2011-03-01 07:00,1,19.1,19.1,19.05,19.05,69
VIH11,2011-03-01 07:30,1,19.1,19.3,19.05,19.2,133
VIH11,2011-03-01 08:00,1,19.2,19.2,19.04,19.05,206
VIH11,2011-03-01 08:30,1,19.05,19.6,19,19.45,2240
VIH11,2011-03-01 09:00,1,19.45,20.15,19.4,20.15,3680
VIH11,2011-03-01 09:30,1,20.15,20.25,19.7,19.75,2180
VIH11,2011-03-01 10:00,1,19.75,20.05,19.65,20.05,1097
VIH11,2011-03-01 10:30,1,20.05,20.3,19.9,20.25,1217
VIH11,2011-03-01 11:00,1,20.25,20.42,20.2,20.35,1850
VIH11,2011-03-01 11:30,1,20.35,20.35,19.95,20.05,642
VIH11,2011-03-01 12:00,1,20.06,20.41,20.06,20.3,781
VIH11,2011-03-01 12:30,1,20.35,20.42,20.15,20.2,581
VIH11,2011-03-01 13:00,1,20.23,20.55,20.2,20.55,954
VIH11,2011-03-01 13:30,1,20.55,20.77,20.45,20.7,1519
VIH11,2011-03-01 14:00,1,20.65,20.85,20.55,20.7,1118
VIH11,2011-03-01 14:30,1,20.75,20.97,20.63,20.95,997
VIH11,2011-03-01 15:00,1,20.95,21.2,20.95,21.2,3468
VIH11,2011-03-02 07:00,2,21.05,21.3,21.05,21.25,56
VIH11,2011-03-02 07:30,2,21.25,21.25,21.04,21.1,268
VIH11,2011-03-02 08:00,2,21.05,21.05,20.9,21,187
VIH11,2011-03-02 08:30,2,21.05,21.1,20.7,20.7,2776
VIH11,2011-03-02 09:00,2,20.7,20.8,20.5,20.7,1129
VIH11,2011-03-02 09:30,2,20.75,20.78,20.3,20.43,1567
VIH11,2011-03-02 10:00,2,20.4,21.2,20.2,20.75,894
VIH11,2011-03-02 10:30,2,20.8,21.2,20.7,21.2,1500
VIH11,2011-03-02 11:00,2,21.25,21.3,20.85,20.95,881
VIH11,2011-03-02 11:30,2,20.95,20.97,20.82,20.9,449
VIH11,2011-03-02 12:00,2,20.95,21.05,20.75,20.95,797
VIH11,2011-03-02 12:30,2,20.95,21.15,20.9,21.1,781
VIH11,2011-03-02 13:00,2,21.05,21.2,20.85,20.95,564
VIH11,2011-03-02 13:30,2,20.9,20.95,20.6,20.8,843
VIH11,2011-03-02 14:00,2,20.75,20.85,20.6,20.85,651
VIH11,2011-03-02 14:30,2,20.85,21.1,20.78,21.05,949
VIH11,2011-03-02 15:00,2,21,21.1,20.99,21.1,756
VIH11,2011-03-03 07:00,3,20.3,20.35,20.1,20.15,39
VIH11,2011-03-03 07:30,3,20.1,20.25,19.95,20.1,218
VIH11,2011-03-03 08:00,3,20.15,20.2,19.98,20,135
VIH11,2011-03-03 08:30,3,19.9,20.1,19.8,19.95,2338
VIH11,2011-03-03 09:00,3,20,20.2,19.9,20.05,2149
VIH11,2011-03-03 09:30,3,20.05,20.15,19.83,19.95,1274
VIH11,2011-03-03 10:00,3,19.9,19.95,19.8,19.95,749
VIH11,2011-03-03 10:30,3,19.95,20.01,19.8,19.85,654
VIH11,2011-03-03 11:00,3,19.85,19.95,19.84,19.93,352
VIH11,2011-03-03 11:30,3,19.9,20,19.83,19.9,640
VIH11,2011-03-03 12:00,3,19.95,19.99,19.88,19.95,724
VIH11,2011-03-03 12:30,3,20,20.05,19.95,20,313
VIH11,2011-03-03 13:00,3,20.05,20.05,19.65,19.85,906
VIH11,2011-03-03 13:30,3,19.83,19.9,19.65,19.75,790
VIH11,2011-03-03 14:00,3,19.75,19.9,19.75,19.9,240
VIH11,2011-03-03 14:30,3,19.9,19.95,19.65,19.65,5889
VIH11,2011-03-03 15:00,3,19.7,19.75,19.65,19.7,1344
VIH11,2011-03-04 07:00,4,19.65,19.65,19.55,19.55,41
VIH11,2011-03-04 07:30,4,19.5,19.75,19.41,19.75,484
VIH11,2011-03-04 08:00,4,19.7,19.8,19.55,19.65,219
VIH11,2011-03-04 08:30,4,19.6,19.83,19.45,19.65,1931
VIH11,2011-03-04 09:00,4,19.59,20.34,19.59,20.2,1534
VIH11,2011-03-04 09:30,4,20.2,20.3,20.05,20.15,1307
VIH11,2011-03-04 10:00,4,20.1,20.31,20.05,20.26,1095
VIH11,2011-03-04 10:30,4,20.25,20.3,19.94,20.23,1240
VIH11,2011-03-04 11:00,4,20.2,20.77,20.2,20.65,1436
VIH11,2011-03-04 11:30,4,20.65,20.8,20.6,20.7,675
VIH11,2011-03-04 12:00,4,20.65,20.85,20.65,20.78,895
VIH11,2011-03-04 12:30,4,20.75,20.8,20.59,20.65,629
VIH11,2011-03-04 13:00,4,20.7,20.82,20.65,20.65,912
VIH11,2011-03-04 13:30,4,20.65,20.7,20.55,20.55,532
VIH11,2011-03-04 14:00,4,20.55,20.65,20.45,20.6,1204
VIH11,2011-03-04 14:30,4,20.65,20.7,20.24,20.3,1114
VIH11,2011-03-04 15:00,4,20.25,20.25,19.65,20.05,2288
VIH11,2011-03-07 07:00,7,20.15,20.2,20.1,20.1,41
VIH11,2011-03-07 07:30,7,20.08,20.1,20.05,20.05,65
VIH11,2011-03-07 08:00,7,20,20.05,19.9,19.9,111
VIH11,2011-03-07 08:30,7,19.9,20.05,19.65,19.85,2599
VIH11,2011-03-07 09:00,7,19.85,20.1,19.79,19.95,1166
VIH11,2011-03-07 09:30,7,19.95,20.45,19.85,20.45,2224
VIH11,2011-03-07 10:00,7,20.5,20.85,20.45,20.8,962
VIH11,2011-03-07 10:30,7,20.75,21.3,20.75,21.1,1282
VIH11,2011-03-07 11:00,7,21.1,21.2,20.9,21.15,1031
VIH11,2011-03-07 11:30,7,21.15,21.61,21.1,21.6,1184
VIH11,2011-03-07 12:00,7,21.58,21.65,21.3,21.45,1002
VIH11,2011-03-07 12:30,7,21.45,21.56,21.2,21.35,743
VIH11,2011-03-07 13:00,7,21.4,21.4,21.13,21.2,770
VIH11,2011-03-07 13:30,7,21.25,21.35,21.15,21.2,692
VIH11,2011-03-07 14:00,7,21.2,21.25,20.8,20.9,1370
VIH11,2011-03-07 14:30,7,20.95,21,20.7,20.95,1620
VIH11,2011-03-07 15:00,7,20.95,21.05,20.95,21.05,2070
VIH11,2011-03-08 07:00,8,20.9,21.1,20.9,21.05,18
VIH11,2011-03-08 07:30,8,21.05,21.05,20.9,20.95,71
VIH11,2011-03-08 08:00,8,20.9,20.9,20.85,20.85,14
VIH11,2011-03-08 08:30,8,20.9,21.53,20.75,20.95,3208
VIH11,2011-03-08 09:00,8,20.95,20.95,20.45,20.7,2452
VIH11,2011-03-08 09:30,8,20.7,20.85,20.5,20.7,1134
VIH11,2011-03-08 10:00,8,20.7,20.8,20.3,20.35,1561
VIH11,2011-03-08 10:30,8,20.35,20.45,20.15,20.15,1028
VIH11,2011-03-08 11:00,8,20.15,20.32,20.15,20.3,793
VIH11,2011-03-08 11:30,8,20.35,20.4,20.3,20.4,763
VIH11,2011-03-08 12:00,8,20.4,20.4,20.32,20.35,247
VIH11,2011-03-08 12:30,8,20.4,20.5,20.38,20.38,963
VIH11,2011-03-08 13:00,8,20.38,20.6,20.35,20.4,1158
VIH11,2011-03-08 13:30,8,20.4,20.5,20.35,20.4,752
VIH11,2011-03-08 14:00,8,20.42,20.5,20.25,20.35,376
VIH11,2011-03-08 14:30,8,20.3,20.45,20.25,20.4,905
VIH11,2011-03-08 15:00,8,20.4,20.5,20.4,20.45,1387
VIH11,2011-03-09 07:00,9,20.3,20.35,20.3,20.3,53
VIH11,2011-03-09 07:30,9,20.3,20.5,20.3,20.4,147
VIH11,2011-03-09 08:00,9,20.45,20.6,20.45,20.6,93
VIH11,2011-03-09 08:30,9,20.6,21.05,20.5,20.85,1951
VIH11,2011-03-09 09:00,9,20.85,21,20.5,20.55,2445
VIH11,2011-03-09 09:30,9,20.6,21.25,20.55,21.16,1887
VIH11,2011-03-09 10:00,9,21.2,21.35,20.85,21,1357
VIH11,2011-03-09 10:30,9,21.05,21.15,20.65,20.78,935
VIH11,2011-03-09 11:00,9,20.7,20.9,20.55,20.85,748
VIH11,2011-03-09 11:30,9,20.8,20.85,20.65,20.7,748
VIH11,2011-03-09 12:00,9,20.75,20.85,20.6,20.7,599
VIH11,2011-03-09 12:30,9,20.7,20.9,20.7,20.85,330
VIH11,2011-03-09 13:00,9,20.85,20.85,20.6,20.8,266
VIH11,2011-03-09 13:30,9,20.85,21.05,20.7,20.85,1006
VIH11,2011-03-09 14:00,9,20.85,20.86,20.7,20.78,441
VIH11,2011-03-09 14:30,9,20.8,20.9,20.7,20.74,1185
VIH11,2011-03-09 15:00,9,20.75,21.1,20.7,21.05,2160
VIH11,2011-03-10 07:00,10,21.05,21.35,21.05,21.35,135
VIH11,2011-03-10 07:30,10,21.4,21.55,21.4,21.5,360
VIH11,2011-03-10 08:00,10,21.5,21.65,21.5,21.65,240
VIH11,2011-03-10 08:30,10,21.7,22.15,21.65,22,3187
VIH11,2011-03-10 09:00,10,22.05,22.3,21.92,22.11,2566
VIH11,2011-03-10 09:30,10,22.15,22.28,21.93,22,1912
VIH11,2011-03-10 10:00,10,22.05,22.09,21.75,21.8,1696
VIH11,2011-03-10 10:30,10,21.8,21.8,21.5,21.5,1457
VIH11,2011-03-10 11:00,10,21.54,21.8,21.49,21.75,1228
VIH11,2011-03-10 11:30,10,21.7,21.8,21.55,21.55,1023
VIH11,2011-03-10 12:00,10,21.55,21.68,21.35,21.65,2016
VIH11,2011-03-10 12:30,10,21.7,22.15,21.7,22,2280
VIH11,2011-03-10 13:00,10,22,22.05,21.83,21.95,890
VIH11,2011-03-10 13:30,10,21.95,21.97,21.69,21.8,770
VIH11,2011-03-10 14:00,10,21.9,22.22,21.85,22.1,956
VIH11,2011-03-10 14:30,10,22.1,22.25,21.85,22.15,1028
VIH11,2011-03-10 15:00,10,22.15,22.3,22.1,22.25,1850
VIH11,2011-03-11 07:00,11,22.3,22.4,22.3,22.4,38
VIH11,2011-03-11 07:30,11,22.35,22.45,22,22.41,575
VIH11,2011-03-11 08:00,11,22.4,22.63,22.37,22.6,199
VIH11,2011-03-11 08:30,11,22.6,22.65,21.5,21.65,3851
VIH11,2011-03-11 09:00,11,21.7,22.13,21.55,21.85,1842
VIH11,2011-03-11 09:30,11,21.9,21.9,21.7,21.7,670
VIH11,2011-03-11 10:00,11,21.7,21.8,21.55,21.65,1357
VIH11,2011-03-11 10:30,11,21.65,21.7,21.3,21.45,9154
VIH11,2011-03-11 11:00,11,21.43,21.5,21.3,21.43,2913
VIH11,2011-03-11 11:30,11,21.4,21.44,21.3,21.35,463
VIH11,2011-03-11 12:00,11,21.4,21.69,21.4,21.6,784
VIH11,2011-03-11 12:30,11,21.6,21.68,21.55,21.63,482
VIH11,2011-03-11 13:00,11,21.6,21.66,21.4,21.5,1027
VIH11,2011-03-11 13:30,11,21.5,21.5,21.4,21.45,778
VIH11,2011-03-11 14:00,11,21.45,21.5,21.2,21.2,1253
VIH11,2011-03-11 14:30,11,21.2,21.38,21.15,21.35,1606
VIH11,2011-03-11 15:00,11,21.35,21.4,21.25,21.35,990
VIH11,2011-03-14 07:00,14,21.81,22.15,21.8,22.15,90
VIH11,2011-03-14 07:30,14,22.15,22.15,22,22.08,276
VIH11,2011-03-14 08:00,14,22.05,22.2,22.05,22.2,263
VIH11,2011-03-14 08:30,14,22.2,22.2,21.56,21.65,2757
VIH11,2011-03-14 09:00,14,21.65,22.05,21.55,21.9,2085
VIH11,2011-03-14 09:30,14,21.9,22.2,21.85,22.2,2230
VIH11,2011-03-14 10:00,14,22.2,22.45,22.1,22.42,1646
VIH11,2011-03-14 10:30,14,22.45,22.57,22.3,22.4,1642
VIH11,2011-03-14 11:00,14,22.4,22.5,22.35,22.4,1079
VIH11,2011-03-14 11:30,14,22.4,22.58,22.35,22.38,894
VIH11,2011-03-14 12:00,14,22.4,22.42,22.18,22.2,1340
VIH11,2011-03-14 12:30,14,22.25,22.35,22.1,22.2,1628
VIH11,2011-03-14 13:00,14,22.2,22.25,21.83,21.97,1857
VIH11,2011-03-14 13:30,14,21.95,22.3,21.95,22.2,712
VIH11,2011-03-14 14:00,14,22.2,22.2,21.8,21.81,1351
VIH11,2011-03-14 14:30,14,21.8,21.85,21.48,21.55,2430
VIH11,2011-03-14 15:00,14,21.55,21.75,21.55,21.7,1583
VIH11,2011-03-14 15:30,14,21.7,21.7,21.7,21.7,4
VIH11,2011-03-15 07:00,15,24.7,25.85,24.7,25.55,178
VIH11,2011-03-15 07:30,15,25.7,26.4,25.7,25.9,483
VIH11,2011-03-15 08:00,15,25.9,26,25.6,25.75,592
VIH11,2011-03-15 08:30,15,25.75,25.8,24.4,24.7,4620
VIH11,2011-03-15 09:00,15,24.7,24.85,24.18,24.18,3190
VIH11,2011-03-15 09:30,15,24.15,24.3,24.1,24.2,882
VIH11,2011-03-15 10:00,15,24.15,24.5,24.15,24.2,1859
VIH11,2011-03-15 10:30,15,24.15,24.55,24.15,24.35,1533
VIH11,2011-03-15 11:00,15,24.35,24.35,23.55,23.8,3958
VIH11,2011-03-15 11:30,15,23.65,24.45,23.65,24.3,1436
VIH11,2011-03-15 12:00,15,24.25,24.75,24.25,24.75,785
VIH11,2011-03-15 12:30,15,24.75,24.8,24.25,24.3,752
VIH11,2011-03-15 13:00,15,24.25,24.45,23.85,23.9,2569
VIH11,2011-03-15 13:30,15,23.85,24.1,23.8,24.1,4286
VIH11,2011-03-15 14:00,15,24.1,24.1,23.7,23.8,1312
VIH11,2011-03-15 14:30,15,23.8,24.3,23.8,24.25,3374
VIH11,2011-03-15 15:00,15,24.25,24.6,24.25,24.6,3285