VIH12,2011-07-25 09:00,25,24,24,24,24,1
VIH12,2011-07-25 11:30,25,23.95,23.95,23.95,23.95,1
VIH12,2011-07-25 14:30,25,24,24,24,24,100
VIH12,2011-07-26 09:30,26,24.05,24.05,23.85,23.9,10
VIH12,2011-07-26 13:00,26,23.9,23.9,23.9,23.9,4
VIH12,2011-07-26 13:30,26,23.85,23.85,23.85,23.85,1
VIH12,2011-07-27 07:30,27,24.2,24.3,24.12,24.25,15
VIH12,2011-07-27 08:30,27,24.34,24.55,24.34,24.44,81
VIH12,2011-07-27 09:00,27,24.39,24.55,24.39,24.54,34
VIH12,2011-07-27 10:00,27,24.35,24.35,24.25,24.26,5
VIH12,2011-07-27 10:30,27,24.46,24.46,24.46,24.46,1
VIH12,2011-07-27 11:00,27,24.48,24.5,24.47,24.48,8
VIH12,2011-07-27 11:30,27,24.38,24.4,24.38,24.4,3
VIH12,2011-07-27 12:00,27,24.45,24.5,24.45,24.47,10
VIH12,2011-07-27 12:30,27,24.5,24.6,24.46,24.51,8
VIH12,2011-07-27 13:30,27,24.65,24.75,24.64,24.75,22
VIH12,2011-07-27 14:00,27,24.65,24.7,24.64,24.7,32
VIH12,2011-07-27 14:30,27,24.7,24.7,24.68,24.7,9
VIH12,2011-07-27 15:00,27,24.7,24.7,24.68,24.7,14
VIH12,2011-07-28 08:30,28,24.65,24.75,24.6,24.7,27
VIH12,2011-07-28 09:00,28,24.5,24.7,24.5,24.62,20
VIH12,2011-07-28 09:30,28,24.6,24.62,24.55,24.55,8
VIH12,2011-07-28 10:00,28,24.4,24.4,24.14,24.14,66
VIH12,2011-07-28 10:30,28,24.25,24.27,24.23,24.23,21
VIH12,2011-07-28 11:00,28,24.23,24.34,24.23,24.34,4
VIH12,2011-07-28 11:30,28,24.35,24.39,24.35,24.39,2
VIH12,2011-07-28 12:00,28,24.35,24.4,24.35,24.4,2
VIH12,2011-07-28 12:30,28,24.37,24.37,24.37,24.37,2
VIH12,2011-07-28 13:00,28,24.4,24.41,24.4,24.41,3
VIH12,2011-07-28 13:30,28,24.44,24.55,24.44,24.45,16
VIH12,2011-07-28 14:00,28,24.5,24.55,24.5,24.55,23
VIH12,2011-07-28 14:30,28,24.6,24.7,24.6,24.7,13
VIH12,2011-07-28 15:00,28,24.7,24.7,24.65,24.65,11
VIH12,2011-07-29 08:00,29,24.8,24.8,24.78,24.8,7
VIH12,2011-07-29 08:30,29,24.85,24.95,24.75,24.78,13
VIH12,2011-07-29 09:00,29,24.81,24.81,24.81,24.81,2
VIH12,2011-07-29 09:30,29,24.75,24.81,24.5,24.5,127
VIH12,2011-07-29 10:00,29,24.5,24.54,24.5,24.54,3
VIH12,2011-07-29 10:30,29,24.5,24.5,24.39,24.39,117
VIH12,2011-07-29 11:00,29,24.42,24.62,24.38,24.4,71
VIH12,2011-07-29 11:30,29,24.39,24.42,24.3,24.38,62
VIH12,2011-07-29 12:30,29,24.35,24.37,24.25,24.26,6
VIH12,2011-07-29 13:00,29,24.2,24.22,24.16,24.16,9
VIH12,2011-07-29 13:30,29,24.23,24.23,24.23,24.23,1
VIH12,2011-07-29 14:00,29,24.2,24.2,24.2,24.2,1
VIH12,2011-07-29 14:30,29,24.25,24.28,24.13,24.13,17
VIH12,2011-07-29 15:00,29,24.21,24.21,24.1,24.1,63
VIH12,2011-08-01 07:00,1,23.63,23.63,23.63,23.63,1
VIH12,2011-08-01 07:30,1,23.53,23.6,23.53,23.6,5
VIH12,2011-08-01 08:00,1,23.55,23.56,23.55,23.56,3
VIH12,2011-08-01 08:30,1,23.5,23.84,23.5,23.84,2
VIH12,2011-08-01 09:00,1,24,24.2,23.95,23.95,17
VIH12,2011-08-01 10:30,1,24.25,24.25,24.19,24.19,13
VIH12,2011-08-01 11:00,1,24.15,24.25,24.15,24.25,4
VIH12,2011-08-01 11:30,1,24.16,24.16,24.05,24.1,6
VIH12,2011-08-01 12:30,1,23.99,23.99,23.95,23.98,21
VIH12,2011-08-01 13:00,1,23.95,23.98,23.95,23.98,9
VIH12,2011-08-01 13:30,1,23.95,23.95,23.8,23.8,10
VIH12,2011-08-01 14:30,1,23.75,23.76,23.75,23.76,2
VIH12,2011-08-01 15:00,1,23.76,23.78,23.76,23.78,7
VIH12,2011-08-02 08:00,2,24.03,24.03,24.03,24.03,1
VIH12,2011-08-02 08:30,2,23.95,23.95,23.65,23.65,13
VIH12,2011-08-02 09:00,2,23.85,23.85,23.85,23.85,1
VIH12,2011-08-02 09:30,2,23.85,23.86,23.78,23.78,4
VIH12,2011-08-02 10:00,2,23.9,23.9,23.9,23.9,1
VIH12,2011-08-02 11:00,2,23.93,23.93,23.93,23.93,1
VIH12,2011-08-02 11:30,2,24,24.1,24,24.1,8
VIH12,2011-08-02 12:00,2,24,24,23.9,23.92,4
VIH12,2011-08-02 12:30,2,24.05,24.05,24.05,24.05,1
VIH12,2011-08-02 13:00,2,23.95,23.95,23.95,23.95,1
VIH12,2011-08-02 13:30,2,24,24.05,24,24.05,3
VIH12,2011-08-02 14:00,2,24.05,24.23,24.05,24.2,77
VIH12,2011-08-02 14:30,2,24.2,24.3,24.2,24.3,9
VIH12,2011-08-02 15:00,2,24.35,24.45,24.35,24.45,2
VIH12,2011-08-03 08:00,3,24.25,24.28,24.22,24.28,62
VIH12,2011-08-03 08:30,3,24.22,24.36,24.22,24.3,6
VIH12,2011-08-03 09:00,3,24.24,24.6,24.24,24.54,39
VIH12,2011-08-03 09:30,3,24.6,24.93,24.55,24.6,87
VIH12,2011-08-03 12:30,3,24.2,24.27,24.04,24.27,15
VIH12,2011-08-03 13:00,3,24.29,24.29,24.29,24.29,4
VIH12,2011-08-03 13:30,3,24.38,24.38,24.38,24.38,3
VIH12,2011-08-03 14:00,3,24.28,24.28,24.2,24.2,3
VIH12,2011-08-03 14:30,3,24.23,24.23,24.22,24.22,6
VIH12,2011-08-03 15:00,3,24.19,24.25,24.15,24.17,9
VIH12,2011-08-04 07:30,4,24.55,24.8,24.5,24.5,9
VIH12,2011-08-04 08:30,4,24.5,24.65,24.49,24.6,48
VIH12,2011-08-04 09:00,4,24.6,24.75,24.6,24.6,75
VIH12,2011-08-04 09:30,4,24.59,24.9,24.55,24.9,98
VIH12,2011-08-04 10:00,4,24.86,24.9,24.77,24.8,47
VIH12,2011-08-04 10:30,4,24.75,25.13,23.85,24.58,107
VIH12,2011-08-04 11:00,4,24.56,24.6,24.4,24.56,33
VIH12,2011-08-04 11:30,4,24.55,24.7,24.5,24.63,44
VIH12,2011-08-04 12:00,4,24.65,24.8,24.65,24.8,5
VIH12,2011-08-04 12:30,4,24.94,25.08,24.9,25.08,12
VIH12,2011-08-04 13:00,4,25.13,25.13,25.13,25.13,2
VIH12,2011-08-04 13:30,4,25.19,25.19,25.15,25.15,19
VIH12,2011-08-04 14:30,4,25.58,25.58,25.58,25.58,13
VIH12,2011-08-04 15:00,4,25.68,25.76,25.6,25.76,22
VIH12,2011-08-05 08:30,5,25.15,25.75,25.15,25.4,8
VIH12,2011-08-05 09:00,5,25.8,26.35,25.45,25.55,8
VIH12,2011-08-05 09:30,5,25.6,25.8,25.6,25.67,11
VIH12,2011-08-05 10:00,5,25.7,26.55,25.7,26.35,15
VIH12,2011-08-05 10:30,5,26.5,27.65,26.4,27.1,73
VIH12,2011-08-05 11:00,5,27.38,27.38,26.05,26.05,29
VIH12,2011-08-05 11:30,5,26.04,26.11,25.1,25.35,33
VIH12,2011-08-05 12:00,5,25.85,25.85,25.85,25.85,1
VIH12,2011-08-05 12:30,5,25.53,25.75,25.53,25.6,13
VIH12,2011-08-05 13:00,5,25.7,25.7,25.7,25.7,1
VIH12,2011-08-05 14:00,5,26.45,26.45,26.4,26.4,2
VIH12,2011-08-05 14:30,5,25.85,25.85,25.85,25.85,1
VIH12,2011-08-05 15:00,5,26,26,26,26,2
VIH12,2011-08-08 08:30,8,26.45,26.45,26.16,26.16,5
VIH12,2011-08-08 09:00,8,26.44,27,26.44,26.91,29
VIH12,2011-08-08 09:30,8,26.89,27,26.89,27,35
VIH12,2011-08-08 10:00,8,26.5,26.5,26.3,26.45,7
VIH12,2011-08-08 10:30,8,26.63,26.63,26.63,26.63,1
VIH12,2011-08-08 12:30,8,27,27.18,27,27.18,34
VIH12,2011-08-08 13:00,8,27.05,28,27.05,28,10
VIH12,2011-08-08 13:30,8,27.6,27.6,27.45,27.45,5
VIH12,2011-08-08 14:00,8,27.47,27.48,26.6,26.6,24
VIH12,2011-08-08 14:30,8,27.35,27.6,27.35,27.6,7
VIH12,2011-08-08 15:00,8,27.65,27.7,27.4,27.4,56
VIH12,2011-08-09 07:30,9,27.3,27.3,27.14,27.14,7
VIH12,2011-08-09 08:00,9,27,27.02,26.89,26.89,7
VIH12,2011-08-09 08:30,9,26.7,26.85,26.55,26.55,67
VIH12,2011-08-09 09:00,9,26.51,26.75,26.51,26.75,5
VIH12,2011-08-09 09:30,9,26.4,26.55,26.4,26.45,7
VIH12,2011-08-09 10:00,9,26.55,26.55,26.3,26.3,18
VIH12,2011-08-09 10:30,9,26.35,26.35,26.3,26.3,5
VIH12,2011-08-09 11:00,9,26.43,26.43,26.43,26.43,3
VIH12,2011-08-09 12:00,9,26.85,26.9,26.85,26.9,6
VIH12,2011-08-09 12:30,9,26.9,26.9,26.9,26.9,3
VIH12,2011-08-09 13:00,9,27,27.05,27,27.05,30
VIH12,2011-08-09 13:30,9,27.4,27.4,26.7,26.7,4
VIH12,2011-08-09 14:00,9,27.3,27.3,26.65,26.73,11
VIH12,2011-08-09 14:30,9,26.35,26.35,26.3,26.3,3
VIH12,2011-08-09 15:00,9,26.25,26.25,25.97,25.97,19
VIH12,2011-08-10 09:00,10,27.45,27.65,27.25,27.65,12
VIH12,2011-08-10 09:30,10,27,27.4,27,27.4,3
VIH12,2011-08-10 10:00,10,27.55,27.55,27.55,27.55,1
VIH12,2011-08-10 11:30,10,27.5,27.6,27.5,27.6,2
VIH12,2011-08-10 13:30,10,27.2,27.2,27.2,27.2,1
VIH12,2011-08-10 14:00,10,27.8,27.8,27.6,27.6,2
VIH12,2011-08-10 14:30,10,27.95,28,27.95,28,6
VIH12,2011-08-11 07:30,11,28.05,28.05,27.85,27.85,3
VIH12,2011-08-11 08:30,11,27.9,28.1,27.9,28.1,3
VIH12,2011-08-11 09:00,11,27.8,27.8,27.6,27.6,4
VIH12,2011-08-11 13:00,11,27.5,27.5,27.49,27.49,2
VIH12,2011-08-11 14:00,11,27.45,27.45,27.44,27.44,2
VIH12,2011-08-11 14:30,11,27.35,27.35,27.35,27.35,1
VIH12,2011-08-11 15:00,11,27.35,27.36,27.3,27.33,13
VIH12,2011-08-12 08:00,12,26.73,26.73,26.73,26.73,1
VIH12,2011-08-12 08:30,12,27.15,27.15,27.15,27.15,2
VIH12,2011-08-12 09:00,12,26.95,26.95,26.92,26.92,10
VIH12,2011-08-12 11:00,12,26.95,26.95,26.89,26.9,15
VIH12,2011-08-12 11:30,12,26.85,26.85,26.8,26.8,42
VIH12,2011-08-12 14:00,12,26.9,26.9,26.88,26.9,16
VIH12,2011-08-12 14:30,12,26.8,26.95,26.79,26.95,38
VIH12,2011-08-12 15:00,12,26.9,27,26.9,27,4
VIH12,2011-08-15 08:30,15,26.5,26.5,26.25,26.25,10
VIH12,2011-08-15 09:00,15,26.25,26.25,26.25,26.25,5
VIH12,2011-08-15 10:30,15,26.3,26.35,26.3,26.35,5
VIH12,2011-08-15 11:00,15,26.35,26.4,26.35,26.4,3
VIH12,2011-08-15 11:30,15,26.3,26.3,26.3,26.3,5
VIH12,2011-08-15 12:30,15,26.4,26.4,26.31,26.34,21
VIH12,2011-08-15 13:00,15,26.33,26.33,26.33,26.33,10
VIH12,2011-08-15 13:30,15,26.29,26.32,26.29,26.32,5
VIH12,2011-08-16 08:00,16,26.44,26.44,26.25,26.25,6
VIH12,2011-08-16 08:30,16,26.32,26.32,26.32,26.32,2
VIH12,2011-08-16 09:00,16,26.3,26.3,26.3,26.3,1
VIH12,2011-08-16 09:30,16,26.2,26.2,26.2,26.2,1
VIH12,2011-08-16 11:00,16,26.1,26.22,26.05,26.19,4
VIH12,2011-08-16 11:30,16,26.14,26.25,26.11,26.25,9
VIH12,2011-08-16 12:00,16,26.45,26.52,26.41,26.51,7
VIH12,2011-08-16 13:30,16,26.35,26.35,26.35,26.35,2
VIH12,2011-08-16 14:00,16,26.3,26.3,26.1,26.1,5
VIH12,2011-08-17 08:30,17,25.9,25.9,25.9,25.9,2
VIH12,2011-08-17 09:00,17,25.9,25.92,25.9,25.92,2
VIH12,2011-08-17 09:30,17,26.05,26.05,26.05,26.05,1
VIH12,2011-08-17 10:00,17,26.15,26.35,26.15,26.35,31
VIH12,2011-08-17 10:30,17,26.4,26.4,26.39,26.4,11
VIH12,2011-08-17 11:00,17,26.35,26.4,26.35,26.35,38
VIH12,2011-08-17 11:30,17,26.3,26.33,26.24,26.33,21
VIH12,2011-08-17 12:00,17,26.28,26.35,26.28,26.35,5
VIH12,2011-08-17 12:30,17,26.35,26.4,26.35,26.4,13
VIH12,2011-08-17 13:30,17,26.35,26.35,26.3,26.3,16
VIH12,2011-08-17 14:00,17,26.25,26.25,26.2,26.24,11
VIH12,2011-08-17 14:30,17,26.25,26.25,26.25,26.25,2
VIH12,2011-08-17 15:00,17,26.2,26.3,26.15,26.3,46
VIH12,2011-08-18 08:30,18,27.15,27.37,27.15,27.34,22
VIH12,2011-08-18 09:00,18,27.4,28,27.2,27.25,21
VIH12,2011-08-18 09:30,18,27.3,27.5,27.3,27.45,17
VIH12,2011-08-18 10:00,18,27.45,27.6,27.45,27.6,7
VIH12,2011-08-18 10:30,18,27.55,27.65,27.4,27.4,7
VIH12,2011-08-18 11:00,18,27.6,27.6,27.5,27.55,9
VIH12,2011-08-18 11:30,18,27.55,27.7,27.55,27.68,15
VIH12,2011-08-18 12:00,18,27.8,27.91,27.8,27.85,7
VIH12,2011-08-18 12:30,18,28.05,28.05,28.05,28.05,1
VIH12,2011-08-18 13:00,18,28.45,28.45,27.95,28.09,19
VIH12,2011-08-18 13:30,18,28.3,28.4,28.3,28.4,19
VIH12,2011-08-18 14:30,18,28.65,28.7,28.65,28.7,2
VIH12,2011-08-18 15:00,18,28.7,29.1,28.65,29,230
VIH12,2011-08-19 08:00,19,29.8,29.8,29.75,29.75,8
VIH12,2011-08-19 08:30,19,29.65,29.65,28.7,28.9,60
VIH12,2011-08-19 09:00,19,28.85,28.87,28.5,28.69,15
VIH12,2011-08-19 09:30,19,28.88,29.1,28.88,29,9
VIH12,2011-08-19 10:00,19,29.1,29.3,29.1,29.2,66
VIH12,2011-08-19 10:30,19,29.2,29.45,29.15,29.2,17
VIH12,2011-08-19 11:30,19,29.25,29.29,29.25,29.25,3
VIH12,2011-08-19 12:00,19,29.35,29.35,29.2,29.2,35
VIH12,2011-08-19 12:30,19,29.2,29.5,29.2,29.5,42
VIH12,2011-08-19 13:00,19,29.55,29.6,29.49,29.5,51
VIH12,2011-08-19 13:30,19,29.5,30.25,29.4,30.25,27
VIH12,2011-08-19 14:00,19,29.65,29.65,29.35,29.45,24
VIH12,2011-08-19 14:30,19,29.5,29.65,29.5,29.65,107
VIH12,2011-08-19 15:00,19,29.7,29.7,29.45,29.6,153
VIH12,2011-08-22 07:30,22,29.05,29.05,28.9,28.9,6
VIH12,2011-08-22 08:00,22,28.8,28.8,28.8,28.8,1
VIH12,2011-08-22 08:30,22,28.75,29.05,28.75,29.05,33
VIH12,2011-08-22 09:00,22,29.1,29.15,29.09,29.09,14
VIH12,2011-08-22 09:30,22,29.2,29.35,29.15,29.25,126
VIH12,2011-08-22 10:00,22,29.3,29.55,29.3,29.5,30
VIH12,2011-08-22 10:30,22,29.5,30.1,29.5,30.1,11
VIH12,2011-08-22 11:00,22,29.99,30.03,29.75,29.81,32
VIH12,2011-08-22 11:30,22,29.95,29.95,29.75,29.75,26
VIH12,2011-08-22 12:00,22,29.65,29.65,29.6,29.65,15
VIH12,2011-08-22 12:30,22,29.7,29.7,29.7,29.7,1
VIH12,2011-08-22 13:00,22,29.7,29.7,29.7,29.7,46
VIH12,2011-08-22 13:30,22,29.7,29.7,29.7,29.7,1
VIH12,2011-08-22 14:00,22,29.7,29.8,29.65,29.75,10
VIH12,2011-08-22 14:30,22,29.75,29.86,29.7,29.8,56
VIH12,2011-08-22 15:00,22,29.75,29.9,29.7,29.85,262
VIH12,2011-08-23 07:30,23,29,29,29,29,10
VIH12,2011-08-23 08:00,23,29.75,29.75,29.75,29.75,1
VIH12,2011-08-23 08:30,23,29.71,29.9,29.71,29.75,23
VIH12,2011-08-23 09:00,23,30,30,29.5,29.54,24
VIH12,2011-08-23 09:30,23,29.5,29.8,29.45,29.8,20
VIH12,2011-08-23 10:00,23,29.8,29.85,29.57,29.75,138
VIH12,2011-08-23 10:30,23,29.6,29.65,29.45,29.45,27
VIH12,2011-08-23 11:00,23,29.55,29.7,29.55,29.65,80
VIH12,2011-08-23 12:00,23,29.42,29.42,29.42,29.42,3
VIH12,2011-08-23 12:30,23,29.65,29.75,29.65,29.75,4
VIH12,2011-08-23 13:00,23,29.9,30.05,29.9,30,6
VIH12,2011-08-23 13:30,23,29.8,29.85,29.7,29.85,61
VIH12,2011-08-23 14:00,23,29.81,29.81,29.42,29.65,54
VIH12,2011-08-23 14:30,23,29.55,29.75,29.45,29.45,5
VIH12,2011-08-23 15:00,23,29.45,29.75,29.45,29.75,42
VIH12,2011-08-24 07:30,24,29.9,29.9,29.75,29.75,7
VIH12,2011-08-24 08:00,24,29.7,29.85,29.7,29.85,7
VIH12,2011-08-24 08:30,24,29.85,29.9,29.3,29.35,36
VIH12,2011-08-24 09:00,24,29.25,29.35,29.21,29.3,105
VIH12,2011-08-24 09:30,24,29.4,29.55,29.3,29.55,55
VIH12,2011-08-24 10:00,24,29.55,29.55,29.4,29.4,13
VIH12,2011-08-24 10:30,24,29.4,29.6,29.4,29.6,37
VIH12,2011-08-24 11:00,24,29.6,29.84,29.6,29.8,22
VIH12,2011-08-24 11:30,24,29.88,29.88,29.8,29.8,2
VIH12,2011-08-24 12:00,24,29.85,29.9,29.8,29.9,5
VIH12,2011-08-24 12:30,24,29.85,30,29.85,29.94,6
VIH12,2011-08-24 13:00,24,29.85,29.95,29.75,29.9,18
VIH12,2011-08-24 13:30,24,29.95,29.95,29.95,29.95,1
VIH12,2011-08-24 14:00,24,29.85,29.95,29.85,29.95,13
VIH12,2011-08-24 14:30,24,29.95,29.96,29.9,29.9,17
VIH12,2011-08-24 15:00,24,30,30.3,30,30.3,190
VIH12,2011-08-25 07:30,25,30.05,30.05,30.05,30.05,1
VIH12,2011-08-25 08:00,25,30.15,30.25,29.75,29.85,9
VIH12,2011-08-25 08:30,25,29.85,30.35,29.45,30.35,38
VIH12,2011-08-25 09:00,25,30.5,30.66,30.3,30.58,18
VIH12,2011-08-25 09:30,25,30.5,31,30.5,30.65,20
VIH12,2011-08-25 10:00,25,30.6,30.6,30.35,30.4,15
VIH12,2011-08-25 10:30,25,30.45,30.58,30.45,30.46,108
VIH12,2011-08-25 11:00,25,30.3,30.65,30.3,30.65,7
VIH12,2011-08-25 11:30,25,30.7,30.75,30.55,30.55,12
VIH12,2011-08-25 12:00,25,30.5,30.5,30.4,30.5,15
VIH12,2011-08-25 12:30,25,30.45,30.53,30.45,30.45,6
VIH12,2011-08-25 13:00,25,30.45,30.5,30.38,30.4,20
VIH12,2011-08-25 13:30,25,30.31,30.45,30.31,30.45,2
VIH12,2011-08-25 14:00,25,30.6,30.6,30.55,30.55,9
VIH12,2011-08-25 14:30,25,30.55,30.86,30.5,30.7,138
VIH12,2011-08-25 15:00,25,30.7,30.92,30.7,30.92,226
VIH12,2011-08-26 07:30,26,31.2,31.2,31.2,31.2,1
VIH12,2011-08-26 08:00,26,31.25,31.25,31.2,31.25,5
VIH12,2011-08-26 08:30,26,31.15,31.4,31.05,31.07,71
VIH12,2011-08-26 09:00,26,31.1,31.55,30.7,30.95,91
VIH12,2011-08-26 09:30,26,30.8,30.85,30.6,30.6,12
VIH12,2011-08-26 10:00,26,30.8,30.8,30.3,30.5,17
VIH12,2011-08-26 10:30,26,30.33,30.4,30.25,30.25,18
VIH12,2011-08-26 11:00,26,30.05,30.15,29.95,30.05,22
VIH12,2011-08-26 11:30,26,30.25,30.35,30.15,30.25,8
VIH12,2011-08-26 12:00,26,30.15,30.2,30.15,30.2,5
VIH12,2011-08-26 12:30,26,30.3,30.31,30.3,30.3,3
VIH12,2011-08-26 13:00,26,30.35,30.35,30.35,30.35,1
VIH12,2011-08-26 13:30,26,30.45,30.45,30.35,30.35,7
VIH12,2011-08-26 14:00,26,30.4,30.45,30.4,30.4,15
VIH12,2011-08-26 14:30,26,30.4,30.55,30.3,30.35,16
VIH12,2011-08-26 15:00,26,30.35,30.7,30.35,30.65,285
VIH12,2011-08-29 08:00,29,29.95,30.05,29.93,30,10
VIH12,2011-08-29 08:30,29,30.1,30.1,29.75,29.95,29
VIH12,2011-08-29 09:00,29,29.95,30.1,29.85,30.1,9
VIH12,2011-08-29 09:30,29,30,30,30,30,1
VIH12,2011-08-29 10:00,29,30.15,30.2,30.15,30.15,8
VIH12,2011-08-29 10:30,29,30.15,30.15,30.05,30.05,4
VIH12,2011-08-29 11:00,29,30.05,30.05,29.95,29.95,8
VIH12,2011-08-29 11:30,29,29.9,29.9,29.8,29.8,23
VIH12,2011-08-29 12:00,29,29.85,29.85,29.85,29.85,1
VIH12,2011-08-29 12:30,29,29.8,29.8,29.7,29.7,3
VIH12,2011-08-29 13:00,29,29.65,29.8,29.65,29.8,7
VIH12,2011-08-29 13:30,29,29.75,29.85,29.75,29.85,11
VIH12,2011-08-29 14:00,29,29.85,29.85,29.75,29.75,4
VIH12,2011-08-29 14:30,29,29.8,29.85,29.75,29.8,15
VIH12,2011-08-29 15:00,29,29.75,29.9,29.75,29.9,124
VIH12,2011-08-30 07:30,30,30.1,30.2,30.1,30.2,2
VIH12,2011-08-30 08:00,30,30.05,30.05,30.05,30.05,1
VIH12,2011-08-30 08:30,30,30.05,30.15,29.9,30,16
VIH12,2011-08-30 09:00,30,30,30.2,30,30.05,23
VIH12,2011-08-30 09:30,30,29.9,29.95,29.9,29.95,3
VIH12,2011-08-30 10:00,30,29.95,29.95,29.9,29.9,3
VIH12,2011-08-30 10:30,30,29.9,30.02,29.8,30.02,21
VIH12,2011-08-30 11:00,30,29.95,30.1,29.95,30.1,7
VIH12,2011-08-30 11:30,30,30.1,30.15,30.1,30.15,7
VIH12,2011-08-30 12:00,30,30.25,30.25,30.15,30.15,4
VIH12,2011-08-30 12:30,30,30.25,30.25,30.15,30.15,8
VIH12,2011-08-30 13:00,30,30.25,30.25,30.1,30.1,16
VIH12,2011-08-30 13:30,30,30.1,30.2,30.05,30.05,40
VIH12,2011-08-30 14:00,30,30.15,30.15,30.1,30.15,4
VIH12,2011-08-30 14:30,30,30.05,30.3,30,30.25,92
VIH12,2011-08-30 15:00,30,30.3,30.7,30.3,30.65,267
VIH12,2011-08-31 07:00,31,30.1,30.1,30.1,30.1,1
VIH12,2011-08-31 07:30,31,30.15,30.2,29.95,29.95,4
VIH12,2011-08-31 08:30,31,29.9,30,29.83,29.85,35
VIH12,2011-08-31 09:00,31,29.85,29.95,29.75,29.75,136
VIH12,2011-08-31 09:30,31,29.75,29.95,29.75,29.95,29
VIH12,2011-08-31 10:00,31,29.9,30,29.85,30,22
VIH12,2011-08-31 10:30,31,30,30,29.94,29.94,3
VIH12,2011-08-31 11:00,31,29.97,29.97,29.96,29.96,2
VIH12,2011-08-31 11:30,31,29.9,29.9,29.8,29.83,4
VIH12,2011-08-31 12:00,31,29.9,29.9,29.9,29.9,1
VIH12,2011-08-31 12:30,31,29.9,30.2,29.9,30.2,19
VIH12,2011-08-31 13:00,31,30.1,30.15,30.1,30.15,5
VIH12,2011-08-31 13:30,31,30.15,30.3,30.15,30.3,40
VIH12,2011-08-31 14:00,31,30.15,30.17,29.99,30,25
VIH12,2011-08-31 14:30,31,30,30.15,29.95,30.08,62
VIH12,2011-08-31 15:00,31,30.05,30.1,30,30,148
VIH12,2011-09-01 07:30,1,29.75,29.75,29.75,29.75,1
VIH12,2011-09-01 08:00,1,29.9,29.95,29.9,29.95,3
VIH12,2011-09-01 08:30,1,30,30.05,29.85,29.95,27
VIH12,2011-09-01 09:00,1,29.95,29.95,29.5,29.5,52
VIH12,2011-09-01 09:30,1,29.7,29.8,29.65,29.8,60
VIH12,2011-09-01 10:00,1,29.8,29.9,29.8,29.8,25
VIH12,2011-09-01 10:30,1,29.8,29.9,29.75,29.8,30
VIH12,2011-09-01 11:00,1,29.85,29.9,29.85,29.9,12
VIH12,2011-09-01 11:30,1,29.95,30,29.95,29.95,9
VIH12,2011-09-01 12:00,1,30.1,30.1,30,30,3
VIH12,2011-09-01 12:30,1,30.1,30.2,30.05,30.12,17
VIH12,2011-09-01 13:00,1,30.2,30.25,30.1,30.13,8
VIH12,2011-09-01 13:30,1,30.1,30.13,30,30.1,9
VIH12,2011-09-01 14:00,1,30.1,30.22,30.1,30.1,13
VIH12,2011-09-01 14:30,1,30.15,30.25,30.1,30.15,13
VIH12,2011-09-01 15:00,1,30.14,30.3,30.1,30.26,145
VIH12,2011-09-02 07:30,2,30.6,30.7,29.59,30.05,4
VIH12,2011-09-02 08:00,2,30.8,30.85,30.8,30.85,4
VIH12,2011-09-02 08:30,2,30.8,30.9,30.6,30.6,11
VIH12,2011-09-02 09:00,2,30.5,30.6,30.4,30.6,35
VIH12,2011-09-02 09:30,2,30.65,30.65,30.5,30.65,29
VIH12,2011-09-02 10:00,2,30.55,30.55,30.5,30.5,4
VIH12,2011-09-02 10:30,2,30.55,30.6,30.4,30.53,19
VIH12,2011-09-02 11:00,2,30.5,30.5,30.3,30.35,10
VIH12,2011-09-02 11:30,2,30.4,30.5,30.35,30.4,10
VIH12,2011-09-02 12:00,2,30.5,30.55,30.4,30.55,4
VIH12,2011-09-02 12:30,2,30.55,30.55,30.55,30.55,1
VIH12,2011-09-02 13:00,2,30.6,30.7,30.6,30.7,15
VIH12,2011-09-02 13:30,2,30.6,30.65,30.6,30.65,3
VIH12,2011-09-02 14:00,2,30.75,30.75,30.65,30.65,40
VIH12,2011-09-02 14:30,2,30.7,30.73,30.62,30.7,41
VIH12,2011-09-02 15:00,2,30.75,30.8,30.4,30.6,175
VIH12,2011-09-06 07:00,6,30.7,31.5,30.7,31.44,45
VIH12,2011-09-06 08:00,6,31.6,31.8,31.6,31.75,24
VIH12,2011-09-06 08:30,6,31.75,31.75,31.35,31.4,55
VIH12,2011-09-06 09:00,6,31.35,31.6,31.35,31.6,58
VIH12,2011-09-06 09:30,6,31.7,31.85,31.7,31.7,55
VIH12,2011-09-06 10:00,6,31.6,31.65,31.45,31.5,77
VIH12,2011-09-06 10:30,6,31.5,31.6,31.45,31.55,17
VIH12,2011-09-06 11:00,6,31.51,31.53,31.45,31.45,19
VIH12,2011-09-06 11:30,6,31.55,31.55,31.52,31.55,14
VIH12,2011-09-06 12:00,6,31.55,31.56,31.25,31.43,137
VIH12,2011-09-06 12:30,6,31.5,31.52,31.25,31.25,53
VIH12,2011-09-06 13:00,6,31.27,31.27,31.15,31.2,18
VIH12,2011-09-06 13:30,6,31.3,31.3,31.24,31.24,3
VIH12,2011-09-06 14:00,6,31.4,31.45,31.38,31.4,22
VIH12,2011-09-06 14:30,6,31.45,31.5,31,31.05,41
VIH12,2011-09-06 15:00,6,31,31.2,31,31.15,120
VIH12,2011-09-07 08:00,7,30.55,30.55,30.55,30.55,1
VIH12,2011-09-07 08:30,7,30.7,30.75,30.57,30.6,11
VIH12,2011-09-07 09:00,7,30.6,30.65,30.55,30.6,27
VIH12,2011-09-07 09:30,7,30.61,30.7,30.6,30.65,24
VIH12,2011-09-07 10:00,7,30.65,30.75,30.55,30.65,54
VIH12,2011-09-07 10:30,7,30.6,30.7,30.6,30.7,10
VIH12,2011-09-07 11:00,7,30.75,30.8,30.65,30.7,45
VIH12,2011-09-07 11:30,7,30.65,30.7,30.61,30.7,11
VIH12,2011-09-07 12:00,7,30.8,30.8,30.7,30.7,30
VIH12,2011-09-07 12:30,7,30.7,30.8,30.6,30.8,21
VIH12,2011-09-07 13:00,7,30.7,30.76,30.55,30.55,41
VIH12,2011-09-07 13:30,7,30.5,30.6,30.5,30.5,17
VIH12,2011-09-07 14:00,7,30.5,30.65,30.5,30.6,71
VIH12,2011-09-07 14:30,7,30.63,30.65,30.58,30.65,69
VIH12,2011-09-07 15:00,7,30.55,30.6,30.35,30.35,151
VIH12,2011-09-08 07:00,8,30.49,30.59,30.49,30.59,21
VIH12,2011-09-08 08:00,8,30.8,30.8,30.8,30.8,3
VIH12,2011-09-08 08:30,8,30.7,30.7,30.3,30.65,39
VIH12,2011-09-08 09:00,8,30.7,30.7,30.55,30.6,61
VIH12,2011-09-08 09:30,8,30.53,30.53,30.35,30.35,23
VIH12,2011-09-08 10:00,8,30.35,30.35,30.2,30.35,14
VIH12,2011-09-08 10:30,8,30.4,30.6,30.4,30.6,2
VIH12,2011-09-08 11:00,8,30.57,30.6,30.55,30.6,14
VIH12,2011-09-08 11:30,8,30.65,30.65,30.5,30.5,12
VIH12,2011-09-08 12:30,8,30.65,30.8,30.65,30.74,14
VIH12,2011-09-08 13:00,8,30.75,30.75,30.67,30.67,4
VIH12,2011-09-08 13:30,8,30.65,30.75,30.65,30.75,12
VIH12,2011-09-08 14:00,8,30.8,30.9,30.8,30.85,7
VIH12,2011-09-08 14:30,8,30.78,30.85,30.7,30.7,16
VIH12,2011-09-08 15:00,8,30.75,30.85,30.7,30.8,456
VIH12,2011-09-09 08:00,9,30.95,31.25,30.9,31.25,22
VIH12,2011-09-09 08:30,9,31.2,31.45,31.2,31.2,60
VIH12,2011-09-09 09:00,9,31.25,31.25,31.1,31.1,10
VIH12,2011-09-09 10:00,9,31.3,31.65,31.3,31.65,22
VIH12,2011-09-09 10:30,9,31.75,32.01,31.6,31.9,65
VIH12,2011-09-09 11:00,9,31.95,32.2,31.85,32,49
VIH12,2011-09-09 11:30,9,32.15,32.26,31.95,31.95,52
VIH12,2011-09-09 12:00,9,32.1,32.1,31.95,32.06,12
VIH12,2011-09-09 12:30,9,32,32.05,31.99,31.99,37
VIH12,2011-09-09 13:00,9,31.95,32.06,31.89,32.05,34
VIH12,2011-09-09 13:30,9,32.05,32.12,31.9,31.9,101
VIH12,2011-09-09 14:00,9,31.95,32.05,31.95,32,63
VIH12,2011-09-09 14:30,9,32.05,32.05,31.75,31.9,106
VIH12,2011-09-09 15:00,9,31.85,31.95,31.75,31.85,294
VIH12,2011-09-12 07:00,12,32.9,32.9,32.9,32.9,1
VIH12,2011-09-12 07:30,12,32.75,32.75,32.75,32.75,1
VIH12,2011-09-12 08:00,12,32.65,32.65,32.1,32.33,39
VIH12,2011-09-12 08:30,12,32.25,32.25,31.95,32.15,130
VIH12,2011-09-12 09:00,12,32.1,32.3,32,32.28,76
VIH12,2011-09-12 09:30,12,32.23,32.45,32.2,32.4,45
VIH12,2011-09-12 10:00,12,32.4,32.45,32.2,32.2,32
VIH12,2011-09-12 10:30,12,32.24,32.25,32.15,32.15,41
VIH12,2011-09-12 11:00,12,32.3,32.61,32.3,32.6,53
VIH12,2011-09-12 11:30,12,32.62,32.75,32.55,32.55,49
VIH12,2011-09-12 12:00,12,32.61,32.65,32.5,32.55,79
VIH12,2011-09-12 12:30,12,32.65,32.9,32.65,32.75,61
VIH12,2011-09-12 13:00,12,32.9,33.05,32.8,33,57
VIH12,2011-09-12 13:30,12,32.9,32.95,32.6,32.79,69
VIH12,2011-09-12 14:00,12,32.75,32.8,32.65,32.65,73
VIH12,2011-09-12 14:30,12,32.6,32.6,32,32.1,102
VIH12,2011-09-12 15:00,12,32.1,32.25,32.1,32.25,167
VIH12,2011-09-13 07:30,13,32.2,32.3,32.15,32.2,74
VIH12,2011-09-13 08:00,13,32.2,32.25,32.1,32.2,180
VIH12,2011-09-13 08:30,13,32.2,32.35,32.1,32.1,126
VIH12,2011-09-13 09:00,13,32.2,32.2,32.05,32.1,37
VIH12,2011-09-13 09:30,13,32.2,32.38,32.2,32.38,30
VIH12,2011-09-13 10:00,13,32.35,32.5,32.35,32.5,21
VIH12,2011-09-13 10:30,13,32.45,32.45,32.45,32.45,1
VIH12,2011-09-13 11:00,13,32.55,32.6,32.55,32.55,3
VIH12,2011-09-13 11:30,13,32.5,32.55,32.4,32.4,33
VIH12,2011-09-13 12:00,13,32.35,32.35,32.2,32.2,42
VIH12,2011-09-13 12:30,13,32.22,32.3,32.2,32.2,41
VIH12,2011-09-13 13:00,13,32.3,32.3,32.15,32.15,25
VIH12,2011-09-13 13:30,13,32.1,32.25,32.1,32.2,105
VIH12,2011-09-13 14:00,13,32.15,32.34,32.08,32.15,214
VIH12,2011-09-13 14:30,13,32.1,32.15,32,32.15,61
VIH12,2011-09-13 15:00,13,32.15,32.25,32,32.15,438
VIH12,2011-09-14 07:30,14,31.7,31.75,31.7,31.75,4
VIH12,2011-09-14 08:00,14,31.65,31.9,31.6,31.66,22
VIH12,2011-09-14 08:30,14,31.7,32.15,31.7,32.1,26
VIH12,2011-09-14 09:00,14,32.15,32.35,32,32.25,142
VIH12,2011-09-14 09:30,14,32.2,32.3,32.2,32.23,111
VIH12,2011-09-14 10:00,14,32.15,32.15,31.9,32.05,33
VIH12,2011-09-14 10:30,14,32.05,32.15,32.05,32.05,8
VIH12,2011-09-14 11:00,14,32.05,32.15,32.05,32.1,31
VIH12,2011-09-14 11:30,14,32.05,32.15,32,32.15,9
VIH12,2011-09-14 12:00,14,32.1,32.1,32.05,32.05,14
VIH12,2011-09-14 12:30,14,31.95,32,31.85,32,11
VIH12,2011-09-14 13:00,14,32.05,32.05,31.75,31.75,14
VIH12,2011-09-14 13:30,14,31.85,31.85,31.75,31.75,5
VIH12,2011-09-14 14:00,14,31.7,31.7,31.5,31.5,14
VIH12,2011-09-14 14:30,14,31.55,31.8,31.5,31.8,11
VIH12,2011-09-14 15:00,14,31.75,31.8,31.6,31.65,60
VIH12,2011-09-15 07:30,15,31.6,31.8,31.6,31.8,2
VIH12,2011-09-15 08:00,15,31.35,31.35,31.3,31.35,16
VIH12,2011-09-15 08:30,15,31.4,31.65,31.4,31.5,39
VIH12,2011-09-15 09:00,15,31.35,31.51,31.35,31.51,34
VIH12,2011-09-15 09:30,15,31.45,31.47,31.4,31.4,26
VIH12,2011-09-15 10:00,15,31.4,31.45,31.35,31.45,30
VIH12,2011-09-15 10:30,15,31.4,31.5,31.4,31.4,17
VIH12,2011-09-15 11:00,15,31.35,31.5,31.35,31.5,12
VIH12,2011-09-15 11:30,15,31.45,31.46,31.43,31.43,4
VIH12,2011-09-15 12:30,15,31.45,31.45,31.45,31.45,1
VIH12,2011-09-15 13:00,15,31.42,31.45,31.4,31.4,8
VIH12,2011-09-15 13:30,15,31.25,31.25,31.2,31.2,6
VIH12,2011-09-15 14:00,15,31.15,31.25,31.1,31.25,9
VIH12,2011-09-15 14:30,15,31.2,31.2,31.05,31.15,78
VIH12,2011-09-15 15:00,15,31.15,31.15,31.05,31.05,70
VIH12,2011-09-16 07:30,16,31.3,31.3,31.3,31.3,1
VIH12,2011-09-16 08:00,16,31.27,31.27,31.27,31.27,5
VIH12,2011-09-16 08:30,16,31.1,31.15,31,31,54
VIH12,2011-09-16 09:00,16,31.05,31.15,30.95,31.15,19
VIH12,2011-09-16 09:30,16,31.2,31.3,31.13,31.3,151
VIH12,2011-09-16 10:00,16,31.3,31.45,31.25,31.45,78
VIH12,2011-09-16 10:30,16,31.5,31.5,31.25,31.27,81
VIH12,2011-09-16 11:00,16,31.25,31.35,31.25,31.35,6
VIH12,2011-09-16 11:30,16,31.25,31.25,31.15,31.15,17
VIH12,2011-09-16 12:00,16,31.15,31.2,31.15,31.15,7
VIH12,2011-09-16 12:30,16,31.2,31.25,31.2,31.2,20
VIH12,2011-09-16 13:00,16,31.2,31.2,31.1,31.13,8
VIH12,2011-09-16 13:30,16,31.15,31.2,31.1,31.15,5
VIH12,2011-09-16 14:00,16,31.2,31.2,31.15,31.2,10
VIH12,2011-09-16 14:30,16,31.25,31.25,31.16,31.25,8
VIH12,2011-09-16 15:00,16,31.15,31.2,30.93,31.05,164
VIH12,2011-09-19 07:00,19,31.9,32.1,31.9,32.1,7
VIH12,2011-09-19 07:30,19,32.1,32.25,31.65,31.95,54
VIH12,2011-09-19 08:00,19,32,32,31.94,32,14
VIH12,2011-09-19 08:30,19,32,32,31.84,31.97,32
VIH12,2011-09-19 09:00,19,32,32.1,31.9,32,84
VIH12,2011-09-19 09:30,19,31.9,32.05,31.85,31.94,36
VIH12,2011-09-19 10:00,19,31.95,32,31.9,31.9,21
VIH12,2011-09-19 10:30,19,31.95,31.95,31.83,31.83,13
VIH12,2011-09-19 11:30,19,31.84,31.91,31.83,31.83,6
VIH12,2011-09-19 12:00,19,31.86,31.9,31.85,31.85,13
VIH12,2011-09-19 12:30,19,31.85,31.9,31.75,31.78,70
VIH12,2011-09-19 13:00,19,31.8,31.8,31.7,31.7,35
VIH12,2011-09-19 13:30,19,31.65,31.66,31.6,31.65,9
VIH12,2011-09-19 14:00,19,31.75,31.75,31.3,31.49,57
VIH12,2011-09-19 14:30,19,31.35,31.5,31.3,31.5,51
VIH12,2011-09-19 15:00,19,31.6,31.65,31.5,31.5,151
VIH12,2011-09-20 07:30,20,31.4,31.6,31.35,31.57,42
VIH12,2011-09-20 08:00,20,31.8,31.85,31.75,31.85,11
VIH12,2011-09-20 08:30,20,31.83,31.85,31.65,31.75,19
VIH12,2011-09-20 09:00,20,31.75,31.75,31.1,31.25,314
VIH12,2011-09-20 09:30,20,31.25,31.25,31,31.05,35
VIH12,2011-09-20 10:00,20,30.95,31.1,30.88,31.1,39
VIH12,2011-09-20 10:30,20,31.15,31.16,31.1,31.1,8
VIH12,2011-09-20 11:00,20,31.1,31.15,31.1,31.1,12
VIH12,2011-09-20 11:30,20,31.05,31.1,31.05,31.05,19
VIH12,2011-09-20 12:00,20,31.05,31.05,31.05,31.05,1
VIH12,2011-09-20 12:30,20,31.05,31.05,31.05,31.05,5
VIH12,2011-09-20 13:00,20,31,31,30.84,30.95,38
VIH12,2011-09-20 13:30,20,31,31.1,31,31.1,13
VIH12,2011-09-20 14:00,20,31.1,31.3,31.05,31.23,126
VIH12,2011-09-20 14:30,20,31.25,31.45,31.15,31.4,124
VIH12,2011-09-20 15:00,20,31.4,31.45,31.32,31.4,136
VIH12,2011-09-21 08:00,21,31.6,31.6,31.6,31.6,6
VIH12,2011-09-21 08:30,21,31.4,31.4,31.2,31.3,153
VIH12,2011-09-21 09:00,21,31.25,31.35,31.2,31.35,23
VIH12,2011-09-21 09:30,21,31.35,31.75,31.35,31.75,65
VIH12,2011-09-21 10:00,21,31.6,31.65,31.5,31.55,11
VIH12,2011-09-21 10:30,21,31.55,31.55,31.55,31.55,1
VIH12,2011-09-21 11:00,21,31.49,31.65,31.45,31.64,10
VIH12,2011-09-21 11:30,21,31.55,31.77,31.55,31.6,14
VIH12,2011-09-21 12:00,21,31.65,31.7,31.63,31.63,39
VIH12,2011-09-21 12:30,21,31.6,31.67,31.57,31.6,16
VIH12,2011-09-21 13:00,21,31.65,31.7,31.45,31.55,9
VIH12,2011-09-21 13:30,21,31.45,32.1,31.45,31.75,139
VIH12,2011-09-21 14:00,21,31.6,31.8,31.6,31.8,98
VIH12,2011-09-21 14:30,21,31.85,32.2,31.85,32.15,425
VIH12,2011-09-21 15:00,21,32.17,32.2,31.75,32.2,399
VIH12,2011-09-22 07:00,22,33.27,33.27,33.27,33.27,1
VIH12,2011-09-22 07:30,22,33.43,33.68,33.41,33.6,23
VIH12,2011-09-22 08:00,22,33.4,33.4,33.15,33.2,46
VIH12,2011-09-22 08:30,22,33.25,33.25,32.6,33.24,54
VIH12,2011-09-22 09:00,22,33.1,33.15,32.6,32.9,57
VIH12,2011-09-22 09:30,22,33,33.04,32.8,33.04,65
VIH12,2011-09-22 10:00,22,33,33.02,32.85,32.95,74
VIH12,2011-09-22 10:30,22,32.9,33.09,32.87,33.05,133
VIH12,2011-09-22 11:00,22,33.05,33.2,32.95,33,114
VIH12,2011-09-22 11:30,22,32.98,33.04,32.9,32.9,77
VIH12,2011-09-22 12:00,22,32.9,33.15,32.9,33.15,188
VIH12,2011-09-22 12:30,22,33.15,33.3,33.15,33.3,17
VIH12,2011-09-22 13:00,22,33.34,33.37,33.1,33.2,63
VIH12,2011-09-22 13:30,22,33.25,33.45,33.1,33.45,63
VIH12,2011-09-22 14:00,22,33.5,33.9,33.5,33.75,98
VIH12,2011-09-22 14:30,22,33.75,33.85,33.28,33.35,2100
VIH12,2011-09-22 15:00,22,33.3,33.3,33.05,33.1,95
VIH12,2011-09-23 07:00,23,33.45,33.45,33.45,33.45,1
VIH12,2011-09-23 07:30,23,33.62,33.62,33.5,33.55,3
VIH12,2011-09-23 08:00,23,33.4,33.4,33.2,33.3,17
VIH12,2011-09-23 08:30,23,33.35,33.6,33.05,33.15,226
VIH12,2011-09-23 09:00,23,33.2,33.3,33.1,33.2,59
VIH12,2011-09-23 09:30,23,33.15,33.3,32.98,33.05,145
VIH12,2011-09-23 10:00,23,33.1,33.1,33,33.08,44
VIH12,2011-09-23 10:30,23,33.15,33.25,33.15,33.23,43
VIH12,2011-09-23 11:00,23,33.2,33.21,33.05,33.2,12
VIH12,2011-09-23 11:30,23,33.17,33.3,33,33.2,64
VIH12,2011-09-23 12:00,23,33.35,33.48,33.33,33.38,30
VIH12,2011-09-23 12:30,23,33.35,33.45,33.33,33.45,43
VIH12,2011-09-23 13:00,23,33.35,33.35,33.2,33.35,152
VIH12,2011-09-23 13:30,23,33.3,33.65,33.3,33.65,45
VIH12,2011-09-23 14:00,23,33.6,33.62,33.3,33.35,54
VIH12,2011-09-23 14:30,23,33.3,33.45,33.2,33.25,130
VIH12,2011-09-23 15:00,23,33.25,33.33,33.25,33.3,99
VIH12,2011-09-26 07:00,26,32.7,32.8,32.62,32.65,8
VIH12,2011-09-26 07:30,26,32.8,32.8,32.8,32.8,1
VIH12,2011-09-26 08:00,26,32.9,33.05,32.9,32.95,14
VIH12,2011-09-26 08:30,26,32.94,33.15,32.85,33.05,70
VIH12,2011-09-26 09:00,26,33.07,33.29,33.05,33.15,46
VIH12,2011-09-26 09:30,26,33.25,33.55,33.2,33.25,37
VIH12,2011-09-26 10:00,26,33.25,33.25,33.05,33.1,34
VIH12,2011-09-26 10:30,26,33.15,33.15,32.95,33.15,33
VIH12,2011-09-26 11:00,26,33.25,33.3,33.21,33.3,19
VIH12,2011-09-26 11:30,26,33.25,33.4,33.23,33.35,19
VIH12,2011-09-26 12:00,26,33.4,33.45,33.35,33.35,13
VIH12,2011-09-26 12:30,26,33.4,33.4,33.3,33.3,8
VIH12,2011-09-26 13:00,26,33.2,33.25,33.05,33.25,21
VIH12,2011-09-26 13:30,26,33.25,33.25,33.15,33.15,7
VIH12,2011-09-26 14:00,26,33.1,33.2,32.95,32.97,76
VIH12,2011-09-26 14:30,26,33,33,32.7,32.75,45
VIH12,2011-09-26 15:00,26,32.75,32.75,32.7,32.75,136
VIH12,2011-09-27 07:30,27,32.2,32.2,32.2,32.2,2
VIH12,2011-09-27 08:00,27,32.21,32.21,32.21,32.21,4
VIH12,2011-09-27 08:30,27,32.05,32.25,32,32.16,45
VIH12,2011-09-27 09:00,27,32.15,32.25,32.1,32.15,73
VIH12,2011-09-27 09:30,27,32.2,32.25,32.18,32.18,17
VIH12,2011-09-27 10:00,27,32.1,32.15,32.05,32.05,63
VIH12,2011-09-27 10:30,27,32.05,32.1,32.05,32.1,46
VIH12,2011-09-27 11:00,27,32.1,32.11,32,32.06,19
VIH12,2011-09-27 11:30,27,32.1,32.1,32.04,32.04,2
VIH12,2011-09-27 12:00,27,32.07,32.1,32.06,32.1,6
VIH12,2011-09-27 12:30,27,32.05,32.05,32,32,4
VIH12,2011-09-27 13:00,27,32,32,31.9,31.95,69
VIH12,2011-09-27 13:30,27,31.95,32.05,31.95,32.05,14
VIH12,2011-09-27 14:00,27,32.1,32.28,32.08,32.28,166
VIH12,2011-09-27 14:30,27,32.27,32.65,32.24,32.4,66
VIH12,2011-09-27 15:00,27,32.44,32.5,32.4,32.5,176
VIH12,2011-09-28 07:30,28,32.25,32.25,32.25,32.25,1
VIH12,2011-09-28 08:00,28,32.4,32.5,32.4,32.49,13
VIH12,2011-09-28 08:30,28,32.55,32.65,32.35,32.35,150
VIH12,2011-09-28 09:00,28,32.35,32.65,32.35,32.5,96
VIH12,2011-09-28 09:30,28,32.5,32.63,32.5,32.5,56
VIH12,2011-09-28 10:00,28,32.55,32.7,32.55,32.65,32
VIH12,2011-09-28 10:30,28,32.65,32.65,32.38,32.45,71
VIH12,2011-09-28 11:00,28,32.4,32.55,32.38,32.52,21
VIH12,2011-09-28 11:30,28,32.49,32.55,32.49,32.55,8
VIH12,2011-09-28 12:00,28,32.6,32.75,32.6,32.75,12
VIH12,2011-09-28 12:30,28,32.75,33,32.7,33,77
VIH12,2011-09-28 13:00,28,33,33.05,32.85,32.9,27
VIH12,2011-09-28 13:30,28,32.9,33.01,32.9,33.01,32
VIH12,2011-09-28 14:00,28,32.9,33.06,32.8,33.06,16
VIH12,2011-09-28 14:30,28,33.1,33.4,33.1,33.4,85
VIH12,2011-09-28 15:00,28,33.31,33.4,33.2,33.3,122
VIH12,2011-09-29 07:00,29,33.05,33.05,33.05,33.05,2
VIH12,2011-09-29 07:30,29,32.9,32.9,32.75,32.75,2
VIH12,2011-09-29 08:00,29,32.75,32.75,32.6,32.74,15
VIH12,2011-09-29 08:30,29,32.65,32.7,32.5,32.7,44
VIH12,2011-09-29 09:00,29,32.75,33.05,32.65,33.05,102
VIH12,2011-09-29 09:30,29,33.05,33.4,33.05,33.2,30
VIH12,2011-09-29 10:00,29,33.15,33.45,33.05,33.2,92
VIH12,2011-09-29 10:30,29,33.15,33.17,33,33,56
VIH12,2011-09-29 11:00,29,33.05,33.15,32.95,33,37
VIH12,2011-09-29 11:30,29,33.05,33.25,33.05,33.25,18
VIH12,2011-09-29 12:00,29,33.25,33.25,33.05,33.2,10
VIH12,2011-09-29 12:30,29,33.25,33.41,33.25,33.35,53
VIH12,2011-09-29 13:00,29,33.4,33.75,33.4,33.5,42
VIH12,2011-09-29 13:30,29,33.55,33.7,33.35,33.6,46
VIH12,2011-09-29 14:00,29,33.53,33.85,33.53,33.7,31
VIH12,2011-09-29 14:30,29,33.6,33.6,33.04,33.04,113
VIH12,2011-09-29 15:00,29,33,33.05,32.85,32.98,197
VIH12,2011-09-29 15:30,29,33,33,33,33,65
VIH12,2011-09-30 07:30,30,33.65,33.95,33.65,33.95,6
VIH12,2011-09-30 08:00,30,33.89,33.89,33.86,33.87,7
VIH12,2011-09-30 08:30,30,33.85,33.94,33.65,33.76,42
VIH12,2011-09-30 09:00,30,33.8,33.82,33.4,33.5,56
VIH12,2011-09-30 09:30,30,33.55,33.65,33.54,33.65,71
VIH12,2011-09-30 10:00,30,33.56,33.56,33.3,33.42,71
VIH12,2011-09-30 10:30,30,33.4,33.4,33.3,33.35,57
VIH12,2011-09-30 11:00,30,33.4,33.55,33.4,33.53,32
VIH12,2011-09-30 11:30,30,33.52,33.63,33.5,33.62,18
VIH12,2011-09-30 12:00,30,33.7,33.75,33.65,33.68,17
VIH12,2011-09-30 12:30,30,33.55,33.65,33.5,33.6,30
VIH12,2011-09-30 13:00,30,33.6,33.86,33.54,33.86,70
VIH12,2011-09-30 13:30,30,33.75,33.8,33.65,33.7,96
VIH12,2011-09-30 14:00,30,33.7,33.8,33.6,33.8,61
VIH12,2011-09-30 14:30,30,33.85,34.4,33.85,34.25,134
VIH12,2011-09-30 15:00,30,34.25,34.31,34.15,34.3,256
VIH12,2011-10-03 07:00,3,34.5,34.6,34.45,34.6,8
VIH12,2011-10-03 07:30,3,34.37,34.37,34.37,34.37,3
VIH12,2011-10-03 08:00,3,34.4,34.65,34.25,34.58,31
VIH12,2011-10-03 08:30,3,34.6,34.65,34.35,34.6,62
VIH12,2011-10-03 09:00,3,34.55,34.55,34.2,34.4,217
VIH12,2011-10-03 09:30,3,34.4,34.7,34.4,34.6,15
VIH12,2011-10-03 10:00,3,34.75,34.77,34.45,34.45,24
VIH12,2011-10-03 10:30,3,34.55,34.63,34.5,34.58,25
VIH12,2011-10-03 11:00,3,34.55,34.75,34.55,34.65,71
VIH12,2011-10-03 11:30,3,34.65,34.9,34.63,34.9,28
VIH12,2011-10-03 12:00,3,35,35.2,35,35.15,56
VIH12,2011-10-03 12:30,3,35.1,35.25,35.1,35.25,20
VIH12,2011-10-03 13:00,3,35.1,35.15,34.95,35.1,82
VIH12,2011-10-03 13:30,3,35.15,35.23,35.1,35.2,34
VIH12,2011-10-03 14:00,3,35.2,35.27,35,35.15,33
VIH12,2011-10-03 14:30,3,35.2,35.2,34.8,35.15,324
VIH12,2011-10-03 15:00,3,35.15,35.42,35.05,35.05,306
VIH12,2011-10-04 07:00,4,35.6,35.6,35.6,35.6,7
VIH12,2011-10-04 07:30,4,35.5,35.6,35.4,35.6,27
VIH12,2011-10-04 08:00,4,35.65,35.65,35.55,35.55,34
VIH12,2011-10-04 08:30,4,35.55,36.15,35.45,36.1,218
VIH12,2011-10-04 09:00,4,36.05,36.2,35.7,36.02,168
VIH12,2011-10-04 09:30,4,35.95,35.98,35.5,35.5,107
VIH12,2011-10-04 10:00,4,35.6,35.62,35.25,35.6,72
VIH12,2011-10-04 10:30,4,35.45,35.65,35.25,35.35,64
VIH12,2011-10-04 11:00,4,35.35,35.36,34.78,34.8,520
VIH12,2011-10-04 11:30,4,34.8,35,34.75,34.97,630
VIH12,2011-10-04 12:00,4,35,35.25,35,35.25,16
VIH12,2011-10-04 12:30,4,35.13,35.4,35.13,35.4,13
VIH12,2011-10-04 13:00,4,35.4,35.65,35.25,35.55,66
VIH12,2011-10-04 13:30,4,35.5,35.62,35.3,35.55,37
VIH12,2011-10-04 14:00,4,35.45,35.75,35,35.05,44
VIH12,2011-10-04 14:30,4,35,35,33.55,33.55,307
VIH12,2011-10-04 15:00,4,33.6,34.1,33.58,34.1,69
VIH12,2011-10-05 07:00,5,33.74,33.74,33.7,33.7,2
VIH12,2011-10-05 07:30,5,33.78,34.13,33.78,34.13,6
VIH12,2011-10-05 08:00,5,34.2,34.2,34,34,32
VIH12,2011-10-05 08:30,5,34.1,34.35,34.05,34.2,179
VIH12,2011-10-05 09:00,5,34.2,34.25,33.95,34.08,64
VIH12,2011-10-05 09:30,5,33.95,34,33.7,33.75,163
VIH12,2011-10-05 10:00,5,33.75,33.85,33.73,33.75,61
VIH12,2011-10-05 10:30,5,33.85,33.92,33.77,33.85,59
VIH12,2011-10-05 11:00,5,33.85,33.91,33.85,33.9,18
VIH12,2011-10-05 11:30,5,33.95,33.95,33.9,33.9,11
VIH12,2011-10-05 12:00,5,33.8,33.8,33.69,33.7,12
VIH12,2011-10-05 12:30,5,33.65,33.7,33.5,33.5,18
VIH12,2011-10-05 13:00,5,33.55,33.6,33.5,33.6,16
VIH12,2011-10-05 13:30,5,33.65,33.7,33.45,33.53,47
VIH12,2011-10-05 14:00,5,33.55,33.55,33.45,33.45,119
VIH12,2011-10-05 14:30,5,33.45,33.65,33.25,33.65,130
VIH12,2011-10-05 15:00,5,33.55,33.9,33.55,33.76,137
VIH12,2011-10-06 07:00,6,33.72,33.78,33.7,33.7,7
VIH12,2011-10-06 07:30,6,33.7,33.7,33.56,33.56,6
VIH12,2011-10-06 08:00,6,33.7,33.8,33.7,33.75,5
VIH12,2011-10-06 08:30,6,33.85,34.07,33.75,34.07,34
VIH12,2011-10-06 09:00,6,34,34,33.65,33.75,38
VIH12,2011-10-06 09:30,6,33.75,33.8,33.65,33.75,34
VIH12,2011-10-06 10:00,6,33.75,33.75,33.6,33.6,18
VIH12,2011-10-06 10:30,6,33.55,33.55,33.45,33.5,15
VIH12,2011-10-06 11:00,6,33.5,33.55,33.45,33.55,41
VIH12,2011-10-06 11:30,6,33.6,33.65,33.55,33.59,13
VIH12,2011-10-06 12:00,6,33.67,33.75,33.65,33.75,27
VIH12,2011-10-06 12:30,6,33.75,33.95,33.75,33.85,15
VIH12,2011-10-06 13:00,6,33.85,33.85,33.65,33.65,28
VIH12,2011-10-06 13:30,6,33.6,33.67,33.55,33.65,100
VIH12,2011-10-06 14:00,6,33.65,33.7,33.55,33.7,29
VIH12,2011-10-06 14:30,6,33.55,33.6,33.5,33.5,67
VIH12,2011-10-06 15:00,6,33.45,33.55,33.45,33.5,39
VIH12,2011-10-07 07:30,7,33,33.1,32.99,32.99,16
VIH12,2011-10-07 08:00,7,33.05,33.16,33.05,33.09,9
VIH12,2011-10-07 08:30,7,33.1,33.41,33.1,33.2,31
VIH12,2011-10-07 09:00,7,33.2,33.25,33,33.05,39
VIH12,2011-10-07 09:30,7,33.1,33.28,33.1,33.28,27
VIH12,2011-10-07 10:00,7,33.32,33.5,33.32,33.45,28
VIH12,2011-10-07 10:30,7,33.45,33.5,33.4,33.45,30
VIH12,2011-10-07 11:00,7,33.6,34.05,33.4,34,340
VIH12,2011-10-07 11:30,7,34.05,34.15,33.95,34.15,99
VIH12,2011-10-07 12:00,7,34.15,34.25,34,34,29
VIH12,2011-10-07 12:30,7,34.1,34.25,34,34,20
VIH12,2011-10-07 13:00,7,34,34.05,33.9,34,159
VIH12,2011-10-07 13:30,7,34,34.05,33.9,33.96,152
VIH12,2011-10-07 14:00,7,33.95,34,33.65,33.65,271
VIH12,2011-10-07 14:30,7,33.65,34.1,33.4,34.05,260
VIH12,2011-10-07 15:00,7,34,34,33.72,33.9,92
VIH12,2011-10-10 08:30,10,33.1,33.3,33.05,33.1,46
VIH12,2011-10-10 09:00,10,33,33.06,32.8,32.9,79
VIH12,2011-10-10 09:30,10,32.9,32.9,32.79,32.8,35
VIH12,2011-10-10 10:00,10,32.9,32.9,32.85,32.85,2
VIH12,2011-10-10 10:30,10,32.9,33.03,32.85,33.03,54
VIH12,2011-10-10 11:00,10,33,33.11,33,33.04,118
VIH12,2011-10-10 11:30,10,33.04,33.15,33.04,33.15,7
VIH12,2011-10-10 12:00,10,33.1,33.11,33.05,33.1,32
VIH12,2011-10-10 12:30,10,33.05,33.05,32.97,32.98,10
VIH12,2011-10-10 13:00,10,33,33,32.9,32.95,6
VIH12,2011-10-10 13:30,10,32.95,33.03,32.94,32.95,41
VIH12,2011-10-10 14:00,10,32.95,33.1,32.9,33.05,41
VIH12,2011-10-10 14:30,10,33,33,32.5,32.5,119
VIH12,2011-10-10 15:00,10,32.5,32.55,32.35,32.4,79
VIH12,2011-10-11 07:30,11,32.75,32.81,32.7,32.7,8
VIH12,2011-10-11 08:00,11,32.74,32.74,32.74,32.74,1
VIH12,2011-10-11 08:30,11,32.8,32.9,32.6,32.65,54
VIH12,2011-10-11 09:00,11,32.75,32.75,32.52,32.55,25
VIH12,2011-10-11 09:30,11,32.45,32.5,32.35,32.35,23
VIH12,2011-10-11 10:00,11,32.3,32.51,32.3,32.49,16
VIH12,2011-10-11 10:30,11,32.4,32.55,32.35,32.4,57
VIH12,2011-10-11 11:00,11,32.45,32.45,32.35,32.39,23
VIH12,2011-10-11 11:30,11,32.4,32.45,32.3,32.45,29
VIH12,2011-10-11 12:00,11,32.45,32.5,32.4,32.45,9
VIH12,2011-10-11 12:30,11,32.4,32.55,32.4,32.52,159
VIH12,2011-10-11 13:00,11,32.49,32.5,32.4,32.5,26
VIH12,2011-10-11 13:30,11,32.5,32.6,32.45,32.45,20
VIH12,2011-10-11 14:00,11,32.4,32.4,32.3,32.36,16
VIH12,2011-10-11 14:30,11,32.4,32.45,32.3,32.4,24
VIH12,2011-10-11 15:00,11,32.4,32.6,32.35,32.38,330
VIH12,2011-10-12 07:00,12,32.2,32.2,32.15,32.15,4
VIH12,2011-10-12 07:30,12,32.1,32.2,32.1,32.2,14
VIH12,2011-10-12 08:00,12,32.15,32.15,32.05,32.05,10
VIH12,2011-10-12 08:30,12,32,32.05,31.8,31.8,50
VIH12,2011-10-12 09:00,12,31.9,31.9,31.65,31.71,21
VIH12,2011-10-12 09:30,12,31.7,31.71,31.5,31.5,85
VIH12,2011-10-12 10:00,12,31.5,31.6,31.33,31.33,101
VIH12,2011-10-12 10:30,12,31.35,31.35,31.2,31.3,100
VIH12,2011-10-12 11:00,12,31.35,31.5,31.3,31.4,70
VIH12,2011-10-12 11:30,12,31.4,31.4,31.24,31.25,20
VIH12,2011-10-12 12:00,12,31.2,31.25,31.15,31.15,57
VIH12,2011-10-12 12:30,12,31.15,31.2,31.15,31.2,16
VIH12,2011-10-12 13:00,12,31.3,31.3,31.09,31.09,72
VIH12,2011-10-12 13:30,12,31.05,31.13,30.9,31.1,89
VIH12,2011-10-12 14:00,12,31.1,31.15,31.03,31.05,69
VIH12,2011-10-12 14:30,12,31.05,31.21,30.99,31.15,140
VIH12,2011-10-12 15:00,12,31.15,31.35,31.15,31.35,114
VIH12,2011-10-13 07:00,13,31.2,31.3,31.2,31.2,12
VIH12,2011-10-13 07:30,13,31.3,31.35,31.15,31.28,46
VIH12,2011-10-13 08:00,13,31.25,31.27,31.24,31.26,4
VIH12,2011-10-13 08:30,13,31.35,31.65,31.27,31.65,45
VIH12,2011-10-13 09:00,13,31.6,31.7,31.5,31.5,53
VIH12,2011-10-13 09:30,13,31.55,31.7,31.4,31.65,27
VIH12,2011-10-13 10:00,13,31.75,31.8,31.65,31.75,26
VIH12,2011-10-13 10:30,13,31.76,31.82,31.65,31.65,147
VIH12,2011-10-13 11:00,13,31.6,31.8,31.6,31.79,49
VIH12,2011-10-13 11:30,13,31.8,31.81,31.74,31.75,14
VIH12,2011-10-13 12:00,13,31.75,31.75,31.5,31.55,33
VIH12,2011-10-13 12:30,13,31.45,31.45,31.35,31.35,26
VIH12,2011-10-13 13:00,13,31.4,31.45,31.35,31.43,30
VIH12,2011-10-13 13:30,13,31.4,31.41,31.17,31.19,35
VIH12,2011-10-13 14:00,13,31.2,31.3,31.1,31.25,37
VIH12,2011-10-13 14:30,13,31.3,31.4,31.25,31.25,66
VIH12,2011-10-13 15:00,13,31.2,31.27,31.15,31.15,137
VIH12,2011-10-14 07:00,14,31,31,30.8,30.9,12
VIH12,2011-10-14 07:30,14,30.9,30.97,30.9,30.93,177
VIH12,2011-10-14 08:00,14,30.91,30.94,30.75,30.75,128
VIH12,2011-10-14 08:30,14,30.7,30.76,30.35,30.65,105
VIH12,2011-10-14 09:00,14,30.7,30.95,30.65,30.85,89
VIH12,2011-10-14 09:30,14,30.9,30.92,30.75,30.8,37
VIH12,2011-10-14 10:00,14,30.8,30.9,30.8,30.89,51
VIH12,2011-10-14 10:30,14,31,31.06,30.9,30.9,42
VIH12,2011-10-14 11:00,14,31,31,30.85,30.9,65
VIH12,2011-10-14 11:30,14,30.85,30.86,30.79,30.79,17
VIH12,2011-10-14 12:00,14,30.7,30.71,30.4,30.5,93
VIH12,2011-10-14 12:30,14,30.5,30.5,30.49,30.49,4
VIH12,2011-10-14 13:00,14,30.45,30.5,30.44,30.5,29
VIH12,2011-10-14 13:30,14,30.53,30.53,30.45,30.45,16
VIH12,2011-10-14 14:00,14,30.45,30.5,30.4,30.4,43
VIH12,2011-10-14 14:30,14,30.35,30.4,30.15,30.2,101
VIH12,2011-10-14 15:00,14,30.25,30.35,30.15,30.25,158
VIH12,2011-10-17 07:30,17,30.25,30.25,30.25,30.25,1
VIH12,2011-10-17 08:00,17,30.25,30.26,30.19,30.23,14
VIH12,2011-10-17 08:30,17,30.25,30.7,30.2,30.7,104
VIH12,2011-10-17 09:00,17,30.75,30.95,30.72,30.93,85
VIH12,2011-10-17 09:30,17,30.9,31.01,30.8,30.88,92
VIH12,2011-10-17 10:00,17,30.93,30.95,30.7,30.73,62
VIH12,2011-10-17 10:30,17,30.7,30.8,30.65,30.8,78
VIH12,2011-10-17 11:00,17,30.8,30.9,30.75,30.8,88
VIH12,2011-10-17 11:30,17,30.8,30.95,30.8,30.95,42
VIH12,2011-10-17 12:00,17,31.05,31.1,30.78,30.8,29
VIH12,2011-10-17 12:30,17,30.85,31.04,30.85,31.02,38
VIH12,2011-10-17 13:00,17,31,31.45,31,31.3,113
VIH12,2011-10-17 13:30,17,31.3,31.4,31.25,31.3,93
VIH12,2011-10-17 14:00,17,31.25,31.25,31.05,31.15,4110
VIH12,2011-10-17 14:30,17,31.15,31.55,31.15,31.35,68
VIH12,2011-10-17 15:00,17,31.35,31.6,31.3,31.6,194
VIH12,2011-10-18 07:00,18,32,32,32,32,1
VIH12,2011-10-18 07:30,18,31.5,31.5,31.4,31.45,46
VIH12,2011-10-18 08:00,18,31.39,31.4,31,31.05,112
VIH12,2011-10-18 08:30,18,31.1,31.7,31.1,31.65,152
VIH12,2011-10-18 09:00,18,31.6,31.95,31.6,31.75,104
VIH12,2011-10-18 09:30,18,31.7,31.75,31.45,31.48,47
VIH12,2011-10-18 10:00,18,31.52,31.54,31.4,31.5,16
VIH12,2011-10-18 10:30,18,31.5,31.5,31.15,31.21,83
VIH12,2011-10-18 11:00,18,31.15,31.3,31.15,31.3,37
VIH12,2011-10-18 11:30,18,31.25,31.25,30.9,31.05,48
VIH12,2011-10-18 12:00,18,31.1,31.3,31.1,31.2,26
VIH12,2011-10-18 12:30,18,31.1,31.15,30.93,30.93,36
VIH12,2011-10-18 13:00,18,30.95,30.95,30.86,30.87,14
VIH12,2011-10-18 13:30,18,30.8,30.95,30.8,30.95,20
VIH12,2011-10-18 14:00,18,30.85,30.85,30.2,30.8,172
VIH12,2011-10-18 14:30,18,30.95,31.15,30.68,30.83,148
VIH12,2011-10-18 15:00,18,30.72,31,30.7,30.85,176
VIH12,2011-10-19 07:30,19,30.81,30.81,30.65,30.65,2
VIH12,2011-10-19 08:00,19,30.49,30.7,30.35,30.7,27
VIH12,2011-10-19 08:30,19,30.85,31.3,30.7,31.18,84
VIH12,2011-10-19 09:00,19,31.3,31.4,30.85,30.85,24
VIH12,2011-10-19 09:30,19,30.8,30.95,30.8,30.9,66
VIH12,2011-10-19 10:00,19,30.95,31.1,30.93,31.05,30
VIH12,2011-10-19 10:30,19,30.85,31.03,30.85,31.03,72
VIH12,2011-10-19 11:00,19,31,31.06,30.95,30.95,45
VIH12,2011-10-19 11:30,19,30.95,30.95,30.92,30.92,6
VIH12,2011-10-19 12:00,19,30.95,31.15,30.93,31.15,46
VIH12,2011-10-19 12:30,19,31.18,31.41,31.15,31.35,58
VIH12,2011-10-19 13:00,19,31.3,31.8,31.3,31.8,148
VIH12,2011-10-19 13:30,19,31.9,31.91,31.65,31.9,50
VIH12,2011-10-19 14:00,19,31.9,32.05,31.85,32.02,142
VIH12,2011-10-19 14:30,19,32.05,32.25,31.84,31.9,133
VIH12,2011-10-19 15:00,19,31.9,31.9,31.7,31.75,261
VIH12,2011-10-20 07:30,20,31.44,31.44,31.44,31.44,4
VIH12,2011-10-20 08:00,20,31.6,31.82,31.6,31.82,14
VIH12,2011-10-20 08:30,20,31.75,32.05,31.65,31.9,107
VIH12,2011-10-20 09:00,20,31.9,31.9,31.6,31.9,179
VIH12,2011-10-20 09:30,20,31.9,32.15,31.8,32.07,105
VIH12,2011-10-20 10:00,20,32.1,32.3,32.08,32.08,177
VIH12,2011-10-20 10:30,20,32.1,32.43,31.99,32.37,150
VIH12,2011-10-20 11:00,20,32.4,32.59,32.35,32.5,426
VIH12,2011-10-20 11:30,20,32.35,32.35,32.1,32.15,15
VIH12,2011-10-20 12:00,20,32.15,32.15,31.65,31.85,60
VIH12,2011-10-20 12:30,20,31.75,32,31.7,31.8,55
VIH12,2011-10-20 13:00,20,31.8,32.05,31.8,31.95,31
VIH12,2011-10-20 13:30,20,31.9,31.9,31.5,31.6,70
VIH12,2011-10-20 14:00,20,31.65,31.9,31.65,31.9,28
VIH12,2011-10-20 14:30,20,31.75,31.85,31.6,31.75,28
VIH12,2011-10-20 15:00,20,31.8,31.9,31.75,31.85,184
VIH12,2011-10-21 07:00,21,31.28,31.29,31.28,31.29,5
VIH12,2011-10-21 07:30,21,31.3,31.3,31.26,31.3,8
VIH12,2011-10-21 08:00,21,31.15,31.2,31.15,31.16,3
VIH12,2011-10-21 08:30,21,31.05,31.21,31,31.09,40
VIH12,2011-10-21 09:00,21,31.15,31.17,31,31,50
VIH12,2011-10-21 09:30,21,30.95,31.16,30.9,31.15,57
VIH12,2011-10-21 10:00,21,31.1,31.15,31,31.04,61
VIH12,2011-10-21 10:30,21,30.95,31.01,30.93,30.95,19
VIH12,2011-10-21 11:00,21,30.98,31.05,30.97,31.02,39
VIH12,2011-10-21 11:30,21,31.05,31.1,30.98,31.05,37
VIH12,2011-10-21 12:00,21,31.15,31.3,31.12,31.25,51
VIH12,2011-10-21 12:30,21,31.3,31.3,31.25,31.25,9
VIH12,2011-10-21 13:00,21,31.3,31.3,30.94,30.95,66
VIH12,2011-10-21 13:30,21,31.05,31.05,30.95,31,19
VIH12,2011-10-21 14:00,21,30.95,31,30.93,31,14
VIH12,2011-10-21 14:30,21,30.99,31.05,30.85,30.9,130
VIH12,2011-10-21 15:00,21,30.85,30.85,30.55,30.6,234
VIH12,2011-10-24 08:00,24,30.8,30.9,30.8,30.85,63
VIH12,2011-10-24 08:30,24,30.8,30.8,30.45,30.6,111
VIH12,2011-10-24 09:00,24,30.63,30.63,30.4,30.45,23
VIH12,2011-10-24 09:30,24,30.4,30.5,30.35,30.4,38
VIH12,2011-10-24 10:00,24,30.4,30.4,30.25,30.25,76
VIH12,2011-10-24 10:30,24,30.25,30.3,30.15,30.2,45
VIH12,2011-10-24 11:00,24,30.25,30.25,30.2,30.2,6
VIH12,2011-10-24 11:30,24,30.2,30.3,30.2,30.2,25
VIH12,2011-10-24 12:00,24,30.25,30.25,30.2,30.2,10
VIH12,2011-10-24 12:30,24,30.2,30.21,29.92,30,29
VIH12,2011-10-24 13:00,24,30.05,30.15,29.98,30.05,52
VIH12,2011-10-24 13:30,24,30,30,29.95,29.95,5
VIH12,2011-10-24 14:00,24,29.95,30.05,29.9,30.05,47
VIH12,2011-10-24 14:30,24,30,30.05,29.85,29.85,40
VIH12,2011-10-24 15:00,24,29.85,29.9,29.78,29.9,179
VIH12,2011-10-25 07:30,25,29.7,30.04,29.7,29.95,24
VIH12,2011-10-25 08:30,25,30.25,30.95,30.2,30.3,230
VIH12,2011-10-25 09:00,25,30.4,30.45,30.25,30.26,147
VIH12,2011-10-25 09:30,25,30.23,30.4,30.08,30.3,78
VIH12,2011-10-25 10:00,25,30.3,30.45,30.3,30.4,52
VIH12,2011-10-25 10:30,25,30.35,30.4,30.3,30.35,43
VIH12,2011-10-25 11:00,25,30.35,30.35,30.2,30.2,31
VIH12,2011-10-25 11:30,25,30.15,30.37,30.15,30.35,7
VIH12,2011-10-25 12:00,25,30.35,30.35,30.2,30.2,12
VIH12,2011-10-25 12:30,25,30.3,30.32,30.2,30.26,33
VIH12,2011-10-25 13:00,25,30.25,30.41,30.25,30.3,89
VIH12,2011-10-25 13:30,25,30.3,30.43,30.15,30.22,82
VIH12,2011-10-25 14:00,25,30.1,30.37,30.05,30.3,31
VIH12,2011-10-25 14:30,25,30.3,30.62,30.25,30.43,164
VIH12,2011-10-25 15:00,25,30.45,30.85,30.45,30.8,303
VIH12,2011-10-26 07:30,26,30.3,30.37,30.25,30.33,18
VIH12,2011-10-26 08:00,26,30.1,30.15,29.8,29.9,59
VIH12,2011-10-26 08:30,26,29.85,30.23,29.8,30.23,96
VIH12,2011-10-26 09:00,26,30.2,30.6,30.2,30.47,57
VIH12,2011-10-26 09:30,26,30.5,31.1,30.5,31.05,125
VIH12,2011-10-26 10:00,26,31,31.05,30.7,30.8,158
VIH12,2011-10-26 10:30,26,30.8,30.8,30.57,30.6,99
VIH12,2011-10-26 11:00,26,30.6,30.7,30.6,30.62,19
VIH12,2011-10-26 11:30,26,30.65,30.65,30.6,30.65,17
VIH12,2011-10-26 12:00,26,30.69,30.8,30.52,30.6,151
VIH12,2011-10-26 12:30,26,30.5,30.5,30.2,30.25,91
VIH12,2011-10-26 13:00,26,30.2,30.31,30.1,30.2,87
VIH12,2011-10-26 13:30,26,30.2,30.2,29.92,30.1,82
VIH12,2011-10-26 14:00,26,30.1,30.1,29.9,29.91,78
VIH12,2011-10-26 14:30,26,29.9,30,29.75,29.9,84
VIH12,2011-10-26 15:00,26,29.85,30,29.8,30,218
VIH12,2011-10-27 07:00,27,28.55,28.55,28.05,28.3,29
VIH12,2011-10-27 07:30,27,28.21,28.3,28.21,28.26,20
VIH12,2011-10-27 08:00,27,28.2,28.28,28.15,28.25,20
VIH12,2011-10-27 08:30,27,28.21,28.4,28,28.3,310
VIH12,2011-10-27 09:00,27,28.3,28.45,28.28,28.43,45
VIH12,2011-10-27 09:30,27,28.4,28.45,28.2,28.2,73
VIH12,2011-10-27 10:00,27,28.15,28.2,28.1,28.15,68
VIH12,2011-10-27 10:30,27,28.15,28.2,27.95,27.95,78
VIH12,2011-10-27 11:00,27,27.9,27.91,27.7,27.8,98
VIH12,2011-10-27 11:30,27,27.75,27.85,27.75,27.8,14
VIH12,2011-10-27 12:00,27,27.8,27.8,27.7,27.75,15
VIH12,2011-10-27 12:30,27,27.7,27.7,27.35,27.4,133
VIH12,2011-10-27 13:00,27,27.4,27.55,27.35,27.55,61
VIH12,2011-10-27 13:30,27,27.55,27.55,27.45,27.45,46
VIH12,2011-10-27 14:00,27,27.5,27.5,27.25,27.36,149
VIH12,2011-10-27 14:30,27,27.4,27.6,27.25,27.35,244
VIH12,2011-10-27 15:00,27,27.4,27.4,27.25,27.3,131
VIH12,2011-10-28 07:30,28,27.35,27.5,27.35,27.5,9
VIH12,2011-10-28 08:00,28,27.5,27.5,27.47,27.5,56
VIH12,2011-10-28 08:30,28,27.55,27.65,27.4,27.55,52
VIH12,2011-10-28 09:00,28,27.6,27.6,27.35,27.4,40
VIH12,2011-10-28 09:30,28,27.4,27.4,27.05,27.2,337
VIH12,2011-10-28 10:00,28,27.15,27.25,27.1,27.18,119
VIH12,2011-10-28 10:30,28,27.15,27.3,27.1,27.3,93
VIH12,2011-10-28 11:00,28,27.3,27.4,27.25,27.4,30
VIH12,2011-10-28 11:30,28,27.4,27.4,27.3,27.3,22
VIH12,2011-10-28 12:00,28,27.25,27.35,27.22,27.27,105
VIH12,2011-10-28 12:30,28,27.3,27.4,27.2,27.25,94
VIH12,2011-10-28 13:00,28,27.25,27.4,27.25,27.35,55
VIH12,2011-10-28 13:30,28,27.3,27.35,27.25,27.3,95
VIH12,2011-10-28 14:00,28,27.3,27.35,27.23,27.3,101
VIH12,2011-10-28 14:30,28,27.3,27.35,27.1,27.25,252
VIH12,2011-10-28 15:00,28,27.25,27.35,27.15,27.2,412
VIH12,2011-10-31 07:00,31,27.61,27.67,27.61,27.67,9
VIH12,2011-10-31 07:30,31,27.63,27.73,27.63,27.73,50
VIH12,2011-10-31 08:00,31,27.76,27.76,27.69,27.76,16
VIH12,2011-10-31 08:30,31,27.9,28.09,27.83,27.97,60
VIH12,2011-10-31 09:00,31,27.95,27.95,27.75,27.8,19
VIH12,2011-10-31 09:30,31,27.75,27.8,27.64,27.75,57
VIH12,2011-10-31 10:00,31,27.75,27.9,27.65,27.85,96
VIH12,2011-10-31 10:30,31,27.85,28.05,27.84,28,74
VIH12,2011-10-31 11:00,31,28,28.17,27.95,28.14,67
VIH12,2011-10-31 11:30,31,28.15,28.2,28.1,28.1,53
VIH12,2011-10-31 12:00,31,28.1,28.1,28.05,28.05,43
VIH12,2011-10-31 12:30,31,28.05,28.05,27.88,28,71
VIH12,2011-10-31 13:00,31,28.05,28.05,27.95,28,49
VIH12,2011-10-31 13:30,31,28.05,28.15,28,28.15,89
VIH12,2011-10-31 14:00,31,28.1,28.65,28.09,28.61,253
VIH12,2011-10-31 14:30,31,28.65,28.65,28.44,28.6,191
VIH12,2011-10-31 15:00,31,28.6,28.9,28.6,28.85,190
VIH12,2011-11-01 07:00,1,30.3,30.3,29.9,29.95,15
VIH12,2011-11-01 07:30,1,30.15,30.9,30.15,30.9,49
VIH12,2011-11-01 08:00,1,31.05,31.8,31.05,31.2,123
VIH12,2011-11-01 08:30,1,31.15,31.45,30.58,30.62,270
VIH12,2011-11-01 09:00,1,30.85,31.25,30.34,30.35,233
VIH12,2011-11-01 09:30,1,30.4,30.7,30.15,30.66,205
VIH12,2011-11-01 10:00,1,30.65,30.75,30.45,30.73,97
VIH12,2011-11-01 10:30,1,30.75,31.4,30.75,31.3,73
VIH12,2011-11-01 11:00,1,31.35,31.45,31,31.2,84
VIH12,2011-11-01 11:30,1,31.25,31.3,30.9,31.25,120
VIH12,2011-11-01 12:00,1,31.35,31.46,31,31,140
VIH12,2011-11-01 12:30,1,30.85,31.05,30.55,30.85,100
VIH12,2011-11-01 13:00,1,30.9,30.9,30.32,30.35,183
VIH12,2011-11-01 13:30,1,30.5,30.72,30.4,30.69,76
VIH12,2011-11-01 14:00,1,30.6,31.02,30.5,30.93,61
VIH12,2011-11-01 14:30,1,30.85,31.05,30.48,30.9,160
VIH12,2011-11-01 15:00,1,30.9,31.1,30.8,31.1,359
VIH12,2011-11-02 07:00,2,30.7,30.7,30.7,30.7,1
VIH12,2011-11-02 07:30,2,30.7,30.75,30.7,30.75,34
VIH12,2011-11-02 08:00,2,30.7,30.7,30.65,30.65,93
VIH12,2011-11-02 08:30,2,30.7,30.8,30.58,30.7,96
VIH12,2011-11-02 09:00,2,30.8,30.85,30.65,30.68,62
VIH12,2011-11-02 09:30,2,30.65,30.7,30.3,30.45,25
VIH12,2011-11-02 10:00,2,30.45,30.5,30.4,30.5,10
VIH12,2011-11-02 10:30,2,30.45,30.55,30.45,30.5,45
VIH12,2011-11-02 11:00,2,30.55,30.57,30.55,30.55,5
VIH12,2011-11-02 11:30,2,30.6,30.8,30.45,30.75,63
VIH12,2011-11-02 12:00,2,30.95,31.15,30.9,31,55
VIH12,2011-11-02 12:30,2,30.95,30.95,30.7,30.7,25
VIH12,2011-11-02 13:00,2,30.9,31,30.7,30.75,57
VIH12,2011-11-02 13:30,2,30.65,30.7,30.45,30.5,56
VIH12,2011-11-02 14:00,2,30.65,30.65,30.4,30.4,80
VIH12,2011-11-02 14:30,2,30.5,30.75,30.5,30.55,77
VIH12,2011-11-02 15:00,2,30.6,30.6,30.4,30.48,150
VIH12,2011-11-03 07:00,3,30.25,30.5,30.25,30.45,87
VIH12,2011-11-03 07:30,3,30.45,30.6,29.94,30.05,250
VIH12,2011-11-03 08:00,3,30.04,30.25,30.04,30.25,96
VIH12,2011-11-03 08:30,3,30.35,30.95,30.19,30.85,215
VIH12,2011-11-03 09:00,3,30.9,31.2,30.75,30.82,101
VIH12,2011-11-03 09:30,3,30.75,30.9,30.55,30.7,68
VIH12,2011-11-03 10:00,3,30.75,30.8,30.5,30.52,31
VIH12,2011-11-03 10:30,3,30.45,30.55,30.3,30.45,86
VIH12,2011-11-03 11:00,3,30.5,30.5,30.25,30.25,12
VIH12,2011-11-03 11:30,3,30.35,30.55,30.2,30.2,53
VIH12,2011-11-03 12:00,3,30.2,30.26,30.15,30.25,25
VIH12,2011-11-03 12:30,3,30.25,30.26,30,30.18,71
VIH12,2011-11-03 13:00,3,30.2,30.25,30.05,30.25,20
VIH12,2011-11-03 13:30,3,30.25,30.3,30.05,30.05,12
VIH12,2011-11-03 14:00,3,30.05,30.05,29.95,30,59
VIH12,2011-11-03 14:30,3,29.95,30.15,29.85,30,167
VIH12,2011-11-03 15:00,3,29.95,30.03,29.8,29.9,147
VIH12,2011-11-04 07:00,4,30.1,30.1,30.1,30.1,4
VIH12,2011-11-04 07:30,4,30.1,30.3,29.75,30.3,6
VIH12,2011-11-04 08:00,4,30.35,30.65,30.35,30.55,23
VIH12,2011-11-04 08:30,4,30.55,30.6,30.34,30.6,94
VIH12,2011-11-04 09:00,4,30.65,30.82,30.5,30.7,79
VIH12,2011-11-04 09:30,4,30.7,30.9,30.55,30.55,89
VIH12,2011-11-04 10:00,4,30.5,30.7,30.49,30.68,17
VIH12,2011-11-04 10:30,4,30.5,30.62,30.45,30.6,40
VIH12,2011-11-04 11:00,4,30.55,30.57,30.35,30.45,51
VIH12,2011-11-04 11:30,4,30.45,30.55,30.3,30.3,120
VIH12,2011-11-04 12:00,4,30.25,30.28,30.1,30.1,78
VIH12,2011-11-04 12:30,4,30.2,30.21,29.93,30.1,88
VIH12,2011-11-04 13:00,4,30.15,30.15,30.05,30.05,8
VIH12,2011-11-04 13:30,4,30.2,30.3,30.2,30.25,33
VIH12,2011-11-04 14:00,4,30.2,30.46,30.15,30.46,49
VIH12,2011-11-04 14:30,4,30.3,30.36,30.2,30.33,50
VIH12,2011-11-04 15:00,4,30.25,30.25,29.95,30.05,72
VIH12,2011-11-07 07:00,7,30.34,30.34,30.34,30.34,3
VIH12,2011-11-07 07:30,7,30.45,30.45,30.45,30.45,6
VIH12,2011-11-07 08:00,7,30.41,30.5,30.26,30.28,8
VIH12,2011-11-07 08:30,7,30.32,30.45,30.05,30.15,16
VIH12,2011-11-07 09:00,7,30.25,30.4,30.17,30.36,89
VIH12,2011-11-07 09:30,7,30.45,30.55,30.42,30.5,26
VIH12,2011-11-07 10:00,7,30.5,30.55,30.45,30.52,63
VIH12,2011-11-07 10:30,7,30.5,30.58,30.5,30.56,11
VIH12,2011-11-07 11:00,7,30.6,30.85,30.54,30.85,48
VIH12,2011-11-07 11:30,7,30.9,30.9,30.6,30.62,40
VIH12,2011-11-07 12:00,7,30.67,30.67,30.6,30.61,29
VIH12,2011-11-07 12:30,7,30.66,30.67,30.45,30.5,26
VIH12,2011-11-07 13:00,7,30.45,30.55,30.27,30.29,93
VIH12,2011-11-07 13:30,7,30.45,30.45,30.35,30.35,13
VIH12,2011-11-07 14:00,7,30.4,30.45,30.34,30.4,57
VIH12,2011-11-07 14:30,7,30.45,30.45,30.15,30.15,115
VIH12,2011-11-07 15:00,7,30.1,30.15,30.05,30.12,60
VIH12,2011-11-08 08:30,8,29.95,30,29.85,29.88,121
VIH12,2011-11-08 09:00,8,29.85,30.2,29.85,30.2,130
VIH12,2011-11-08 09:30,8,30.25,30.3,30.1,30.13,105
VIH12,2011-11-08 10:00,8,30.25,30.55,30.2,30.45,119
VIH12,2011-11-08 10:30,8,30.45,30.51,30.35,30.35,44
VIH12,2011-11-08 11:00,8,30.45,30.48,30.3,30.35,17
VIH12,2011-11-08 11:30,8,30.35,30.4,30.29,30.39,14
VIH12,2011-11-08 12:00,8,30.35,30.43,30.18,30.2,36
VIH12,2011-11-08 12:30,8,30.21,30.21,29.75,29.75,56
VIH12,2011-11-08 13:00,8,29.85,30.05,29.85,29.87,46
VIH12,2011-11-08 13:30,8,29.85,29.9,29.83,29.87,22
VIH12,2011-11-08 14:00,8,29.9,29.9,29.74,29.76,88
VIH12,2011-11-08 14:30,8,29.75,29.75,29.53,29.55,132
VIH12,2011-11-08 15:00,8,29.55,29.65,29.45,29.6,281
VIH12,2011-11-09 07:00,9,31.26,31.3,31.1,31.25,14
VIH12,2011-11-09 07:30,9,31.25,31.25,30.98,31.02,23
VIH12,2011-11-09 08:00,9,30.93,31,30.91,31,16
VIH12,2011-11-09 08:30,9,31.05,31.35,30.8,31.34,223
VIH12,2011-11-09 09:00,9,31.35,31.35,31.1,31.2,155
VIH12,2011-11-09 09:30,9,31.24,31.4,30.95,31.05,130
VIH12,2011-11-09 10:00,9,31.1,31.1,30.8,30.84,39
VIH12,2011-11-09 10:30,9,30.85,31,30.83,30.88,70
VIH12,2011-11-09 11:00,9,30.95,31.15,30.93,31.15,73
VIH12,2011-11-09 11:30,9,31.05,31.16,31.05,31.1,21
VIH12,2011-11-09 12:00,9,31.15,31.47,31.1,31.4,114
VIH12,2011-11-09 12:30,9,31.37,31.83,31.35,31.7,269
VIH12,2011-11-09 13:00,9,31.75,32.33,31.75,32.2,218
VIH12,2011-11-09 13:30,9,32.2,32.25,31.95,32.2,70
VIH12,2011-11-09 14:00,9,32.25,32.25,31.9,32.05,194
VIH12,2011-11-09 14:30,9,32.15,32.65,32.11,32.45,265
VIH12,2011-11-09 15:00,9,32.35,32.65,32.35,32.6,522
VIH12,2011-11-10 07:00,10,31.86,31.86,31.51,31.51,28
VIH12,2011-11-10 07:30,10,31.3,31.33,31.2,31.2,7
VIH12,2011-11-10 08:00,10,31.1,31.5,31.1,31.4,24
VIH12,2011-11-10 08:30,10,31.4,32.05,31.4,32.05,185
VIH12,2011-11-10 09:00,10,32,32.05,31.74,32,158
VIH12,2011-11-10 09:30,10,32.03,32.55,32.03,32.4,246
VIH12,2011-11-10 10:00,10,32.4,32.4,32.2,32.3,145
VIH12,2011-11-10 10:30,10,32.3,32.35,31.9,32,170
VIH12,2011-11-10 11:00,10,32,32.1,31.9,32.05,91
VIH12,2011-11-10 11:30,10,32.05,32.3,31.9,31.9,98
VIH12,2011-11-10 12:00,10,31.9,31.9,31.4,31.6,32
VIH12,2011-11-10 12:30,10,31.55,31.7,31.52,31.55,60
VIH12,2011-11-10 13:00,10,31.5,32,31.5,31.85,301
VIH12,2011-11-10 13:30,10,31.82,32.2,31.8,32.15,2415
VIH12,2011-11-10 14:00,10,32.15,32.15,31.8,31.82,152
VIH12,2011-11-10 14:30,10,31.88,32,31.7,31.75,90
VIH12,2011-11-10 15:00,10,31.7,31.95,31.62,31.8,605
VIH12,2011-11-11 07:00,11,31.33,31.33,31.05,31.09,25
VIH12,2011-11-11 07:30,11,31.25,31.3,31.2,31.2,8
VIH12,2011-11-11 08:00,11,31.1,31.1,31,31,4
VIH12,2011-11-11 08:30,11,31,31,30.75,30.92,194
VIH12,2011-11-11 09:00,11,30.95,31,30.85,30.95,17
VIH12,2011-11-11 09:30,11,30.85,30.86,30.75,30.77,35
VIH12,2011-11-11 10:00,11,30.85,31.1,30.84,31.1,29
VIH12,2011-11-11 10:30,11,31.1,31.1,30.95,31,59
VIH12,2011-11-11 11:00,11,31,31.05,31,31,17
VIH12,2011-11-11 11:30,11,31.05,31.05,31,31.05,34
VIH12,2011-11-11 12:00,11,30.95,30.95,30.75,30.95,10
VIH12,2011-11-11 12:30,11,30.9,30.9,30.9,30.9,6
VIH12,2011-11-11 13:00,11,30.85,30.85,30.85,30.85,10
VIH12,2011-11-11 13:30,11,30.85,30.93,30.83,30.88,77
VIH12,2011-11-11 14:00,11,30.95,31.1,30.95,30.95,30
VIH12,2011-11-11 14:30,11,30.95,31.05,30.85,31,147
VIH12,2011-11-11 15:00,11,31,31.1,30.98,31.05,93
VIH12,2011-11-14 07:00,14,31.65,31.65,31.43,31.43,3
VIH12,2011-11-14 07:30,14,31.49,31.49,31.35,31.35,22
VIH12,2011-11-14 08:00,14,31.38,31.45,31.35,31.41,7
VIH12,2011-11-14 08:30,14,31.45,31.62,31.3,31.38,114
VIH12,2011-11-14 09:00,14,31.45,31.61,31.31,31.6,175
VIH12,2011-11-14 09:30,14,31.65,31.72,31.53,31.6,168
VIH12,2011-11-14 10:00,14,31.6,31.6,31.45,31.49,99
VIH12,2011-11-14 10:30,14,31.5,31.75,31.45,31.75,78
VIH12,2011-11-14 11:00,14,31.7,31.95,31.7,31.95,78
VIH12,2011-11-14 11:30,14,31.9,32,31.8,31.8,64
VIH12,2011-11-14 12:00,14,31.8,31.94,31.78,31.8,50
VIH12,2011-11-14 12:30,14,31.8,31.8,31.75,31.8,26
VIH12,2011-11-14 13:00,14,31.7,31.7,31.5,31.63,121
VIH12,2011-11-14 13:30,14,31.65,31.8,31.65,31.8,32
VIH12,2011-11-14 14:00,14,31.7,31.75,31.55,31.55,52
VIH12,2011-11-14 14:30,14,31.5,31.53,31.45,31.5,21
VIH12,2011-11-14 15:00,14,31.45,31.5,31.3,31.35,208
VIH12,2011-11-15 07:00,15,31.91,31.91,31.91,31.91,1
VIH12,2011-11-15 07:30,15,31.8,32.05,31.65,31.7,23
VIH12,2011-11-15 08:30,15,31.8,31.85,31.4,31.51,50
VIH12,2011-11-15 09:00,15,31.6,31.82,31.6,31.82,124
VIH12,2011-11-15 09:30,15,31.8,31.87,31.65,31.8,85
VIH12,2011-11-15 10:00,15,31.8,32.15,31.8,32.08,49
VIH12,2011-11-15 10:30,15,32.05,32.1,31.8,31.8,86
VIH12,2011-11-15 11:00,15,31.7,31.85,31.65,31.7,20
VIH12,2011-11-15 11:30,15,31.7,31.7,31.5,31.5,68
VIH12,2011-11-15 12:00,15,31.45,31.5,31.35,31.45,81
VIH12,2011-11-15 12:30,15,31.4,31.4,31.3,31.35,11
VIH12,2011-11-15 13:00,15,31.4,31.5,31.3,31.43,75
VIH12,2011-11-15 13:30,15,31.4,31.45,31.32,31.35,40
VIH12,2011-11-15 14:00,15,31.35,31.35,31.25,31.25,40
VIH12,2011-11-15 14:30,15,31.25,31.45,31.25,31.4,159
VIH12,2011-11-15 15:00,15,31.35,31.45,31.3,31.4,134
VIH12,2011-11-16 07:30,16,32,32.05,32,32.05,2
VIH12,2011-11-16 08:00,16,32.14,32.14,32.09,32.09,2
VIH12,2011-11-16 08:30,16,32.15,32.2,31.7,31.76,48
VIH12,2011-11-16 09:00,16,31.81,31.95,31.67,31.79,44
VIH12,2011-11-16 09:30,16,31.8,31.84,31.4,31.46,35
VIH12,2011-11-16 10:00,16,31.32,31.5,31.3,31.45,86
VIH12,2011-11-16 10:30,16,31.5,31.71,31.5,31.6,44
VIH12,2011-11-16 11:00,16,31.6,31.7,31.6,31.7,56
VIH12,2011-11-16 11:30,16,31.5,31.58,31.4,31.58,12
VIH12,2011-11-16 12:00,16,31.55,31.55,31.35,31.37,34
VIH12,2011-11-16 12:30,16,31.35,31.38,31.2,31.35,42
VIH12,2011-11-16 13:00,16,31.3,31.5,31.3,31.45,50
VIH12,2011-11-16 13:30,16,31.4,31.65,31.35,31.55,52
VIH12,2011-11-16 14:00,16,31.59,31.95,31.53,31.95,72
VIH12,2011-11-16 14:30,16,32.05,32.41,32.02,32.3,209
VIH12,2011-11-16 15:00,16,32.3,32.32,32.15,32.25,830
VIH12,2011-11-17 07:00,17,32.49,32.49,32.4,32.4,7
VIH12,2011-11-17 07:30,17,32.35,32.4,32.08,32.16,100
VIH12,2011-11-17 08:00,17,32.2,32.45,32.16,32.45,56
VIH12,2011-11-17 08:30,17,32.25,32.6,32.17,32.23,99
VIH12,2011-11-17 09:00,17,32.3,32.4,32.14,32.15,124
VIH12,2011-11-17 09:30,17,32.15,32.3,32,32.09,173
VIH12,2011-11-17 10:00,17,32.2,32.45,32.2,32.4,77
VIH12,2011-11-17 10:30,17,32.35,32.4,32.24,32.3,158
VIH12,2011-11-17 11:00,17,32.3,32.6,32.29,32.6,154
VIH12,2011-11-17 11:30,17,32.62,33.4,32.6,33.1,173
VIH12,2011-11-17 12:00,17,33.1,33.4,33.05,33.2,132
VIH12,2011-11-17 12:30,17,33.2,33.45,33.15,33.2,136
VIH12,2011-11-17 13:00,17,33.3,33.4,33.15,33.3,149
VIH12,2011-11-17 13:30,17,33.3,33.4,33.15,33.25,61
VIH12,2011-11-17 14:00,17,33.3,33.54,33.1,33.5,178
VIH12,2011-11-17 14:30,17,33.5,33.65,33.25,33.25,159
VIH12,2011-11-17 15:00,17,33.2,33.35,33.2,33.3,279
VIH12,2011-11-18 07:30,18,32.9,32.9,32.81,32.81,21
VIH12,2011-11-18 08:00,18,32.82,32.9,32.82,32.85,18
VIH12,2011-11-18 08:30,18,32.9,33.35,32.9,33.05,177
VIH12,2011-11-18 09:00,18,33.1,33.3,32.95,33.3,99
VIH12,2011-11-18 09:30,18,33.1,33.14,32.8,33,141
VIH12,2011-11-18 10:00,18,33.05,33.15,32.95,33.15,81
VIH12,2011-11-18 10:30,18,33.12,33.37,33.07,33.3,140
VIH12,2011-11-18 11:00,18,33.35,33.48,33.3,33.35,54
VIH12,2011-11-18 11:30,18,33.3,33.4,33.19,33.26,120
VIH12,2011-11-18 12:00,18,33.25,33.35,33.15,33.25,203
VIH12,2011-11-18 12:30,18,33.2,33.2,33.05,33.2,47
VIH12,2011-11-18 13:00,18,33.25,33.3,33,33.13,69
VIH12,2011-11-18 13:30,18,33.15,33.15,32.99,33.1,45
VIH12,2011-11-18 14:00,18,33.15,33.25,33.05,33.1,43
VIH12,2011-11-18 14:30,18,33.15,33.2,32.95,33,164
VIH12,2011-11-18 15:00,18,33,33.12,32.95,33.05,453
VIH12,2011-11-18 15:30,18,33.1,33.1,33.1,33.1,7
VIH12,2011-11-21 07:00,21,34.4,34.4,34.1,34.1,34
VIH12,2011-11-21 07:30,21,34,34,33.8,33.9,39
VIH12,2011-11-21 08:00,21,33.95,34.1,33.9,34.1,42
VIH12,2011-11-21 08:30,21,34.05,34.2,33.72,34.03,129
VIH12,2011-11-21 09:00,21,34,34.15,33.85,33.91,128
VIH12,2011-11-21 09:30,21,33.9,34.15,33.9,34.15,93
VIH12,2011-11-21 10:00,21,34.1,34.16,33.95,33.97,95
VIH12,2011-11-21 10:30,21,34.05,34.15,34,34.05,46
VIH12,2011-11-21 11:00,21,33.99,34.1,33.9,34.05,61
VIH12,2011-11-21 11:30,21,34.05,34.1,33.9,34,56
VIH12,2011-11-21 12:00,21,33.95,33.95,33.65,33.75,89
VIH12,2011-11-21 12:30,21,33.75,33.95,33.75,33.94,55
VIH12,2011-11-21 13:00,21,33.95,33.98,33.45,33.6,98
VIH12,2011-11-21 13:30,21,33.55,33.58,33.28,33.55,121
VIH12,2011-11-21 14:00,21,33.6,33.82,33.3,33.36,231
VIH12,2011-11-21 14:30,21,33.4,33.45,33.3,33.4,72
VIH12,2011-11-21 15:00,21,33.45,33.6,33.45,33.5,237
VIH12,2011-11-21 15:30,21,33.5,33.5,33.5,33.5,5
VIH12,2011-11-22 07:00,22,33.3,33.5,33.3,33.5,21
VIH12,2011-11-22 07:30,22,33.45,33.73,33.4,33.66,9
VIH12,2011-11-22 08:00,22,33.63,33.63,33.52,33.52,9
VIH12,2011-11-22 08:30,22,33.5,33.61,33.35,33.5,187
VIH12,2011-11-22 09:00,22,33.45,33.65,33.43,33.43,108
VIH12,2011-11-22 09:30,22,33.45,33.82,33.45,33.7,171
VIH12,2011-11-22 10:00,22,33.75,33.87,33.67,33.8,105
VIH12,2011-11-22 10:30,22,33.8,33.99,33.8,33.8,94
VIH12,2011-11-22 11:00,22,33.7,33.75,33.4,33.7,200
VIH12,2011-11-22 11:30,22,33.7,33.7,33.5,33.5,69
VIH12,2011-11-22 12:00,22,33.5,33.55,33.35,33.4,62
VIH12,2011-11-22 12:30,22,33.35,33.5,33.3,33.5,44
VIH12,2011-11-22 13:00,22,33.5,33.55,33.4,33.45,95
VIH12,2011-11-22 13:30,22,33.44,33.6,33.37,33.45,158
VIH12,2011-11-22 14:00,22,33.4,33.5,33.25,33.3,63
VIH12,2011-11-22 14:30,22,33.25,33.34,33.15,33.2,100
VIH12,2011-11-22 15:00,22,33.2,33.37,33.05,33.15,879
VIH12,2011-11-22 15:30,22,33.15,33.15,33.15,33.15,5
VIH12,2011-11-23 07:30,23,33.63,33.63,33.63,33.63,2
VIH12,2011-11-23 08:00,23,33.75,33.75,33.62,33.62,10
VIH12,2011-11-23 08:30,23,33.55,33.74,33.4,33.73,165
VIH12,2011-11-23 09:00,23,33.72,34,33.6,33.98,114
VIH12,2011-11-23 09:30,23,34,34.03,33.75,33.84,92
VIH12,2011-11-23 10:00,23,33.75,33.94,33.73,33.85,76
VIH12,2011-11-23 10:30,23,33.85,33.95,33.65,33.7,101
VIH12,2011-11-23 11:00,23,33.7,33.75,33.6,33.73,59
VIH12,2011-11-23 11:30,23,33.8,33.84,33.65,33.65,131
VIH12,2011-11-23 12:00,23,33.7,33.8,33.7,33.8,63
VIH12,2011-11-23 12:30,23,33.75,33.9,33.7,33.85,52
VIH12,2011-11-23 13:00,23,33.85,33.9,33.8,33.9,139
VIH12,2011-11-23 13:30,23,33.85,33.94,33.75,33.94,28
VIH12,2011-11-23 14:00,23,33.95,34,33.7,33.9,123
VIH12,2011-11-23 14:30,23,33.9,34.15,33.68,34.13,93
VIH12,2011-11-23 15:00,23,34.15,34.2,33.9,34,1074
VIH12,2011-11-25 07:30,25,34.15,34.2,34.1,34.1,14
VIH12,2011-11-25 08:00,25,34.1,34.15,34,34,12
VIH12,2011-11-25 08:30,25,34.05,34.05,33.5,33.65,143
VIH12,2011-11-25 09:00,25,33.65,33.7,33.5,33.65,33
VIH12,2011-11-25 09:30,25,33.65,33.77,33.6,33.77,6
VIH12,2011-11-25 10:00,25,33.8,33.85,33.7,33.85,25
VIH12,2011-11-25 10:30,25,33.85,34.17,33.8,34.15,95
VIH12,2011-11-25 11:00,25,34.15,34.35,34.15,34.18,88
VIH12,2011-11-25 11:30,25,34.19,34.4,34.08,34.31,165
VIH12,2011-11-25 12:00,25,34.4,34.7,34.4,34.55,240
VIH12,2011-11-25 12:30,25,34.55,34.55,34.55,34.55,2
VIH12,2011-11-28 07:00,28,33.17,33.17,32.86,33.02,86
VIH12,2011-11-28 07:30,28,32.95,32.99,32.85,32.89,43
VIH12,2011-11-28 08:00,28,32.9,32.9,32.79,32.88,125
VIH12,2011-11-28 08:30,28,32.8,32.8,32.35,32.6,439
VIH12,2011-11-28 09:00,28,32.6,32.75,32.6,32.65,126
VIH12,2011-11-28 09:30,28,32.65,33.1,32.65,33.1,157
VIH12,2011-11-28 10:00,28,33,33.02,32.96,33,41
VIH12,2011-11-28 10:30,28,32.95,33.01,32.9,33.01,45
VIH12,2011-11-28 11:00,28,33,33.1,33,33.07,25
VIH12,2011-11-28 11:30,28,33.15,33.22,33.1,33.16,53
VIH12,2011-11-28 12:00,28,33.2,33.25,33,33,20
VIH12,2011-11-28 12:30,28,33,33.05,32.96,33.02,7
VIH12,2011-11-28 13:00,28,33.15,33.17,33,33,14
VIH12,2011-11-28 13:30,28,33.15,33.3,33.1,33.2,33
VIH12,2011-11-28 14:00,28,33.15,33.5,33.14,33.35,150
VIH12,2011-11-28 14:30,28,33.25,33.4,33.2,33.2,129
VIH12,2011-11-28 15:00,28,33.15,33.2,32.95,32.95,278
VIH12,2011-11-29 07:00,29,32.9,32.9,32.61,32.71,20
VIH12,2011-11-29 08:00,29,32.85,32.85,32.83,32.85,18
VIH12,2011-11-29 08:30,29,33,33.4,33,33.31,404
VIH12,2011-11-29 09:00,29,33.2,33.35,33,33.07,119
VIH12,2011-11-29 09:30,29,33.1,33.1,32.9,33,53
VIH12,2011-11-29 10:00,29,33,33.1,32.95,32.98,160
VIH12,2011-11-29 10:30,29,32.95,33.02,32.85,33,63
VIH12,2011-11-29 11:00,29,32.95,32.95,32.8,32.81,103
VIH12,2011-11-29 11:30,29,32.85,33,32.85,32.95,38
VIH12,2011-11-29 12:00,29,33,33.1,32.85,32.95,45
VIH12,2011-11-29 12:30,29,32.95,33.13,32.95,33.06,35
VIH12,2011-11-29 13:00,29,33,33,32.87,32.9,138
VIH12,2011-11-29 13:30,29,32.85,33,32.8,32.85,86
VIH12,2011-11-29 14:00,29,32.85,32.95,32.65,32.8,62
VIH12,2011-11-29 14:30,29,32.75,32.93,32.66,32.9,57
VIH12,2011-11-29 15:00,29,32.91,32.91,32.6,32.7,296
VIH12,2011-11-29 15:30,29,32.7,32.7,32.7,32.7,5
VIH12,2011-11-30 07:00,30,32,32.44,30.61,31.35,206
VIH12,2011-11-30 07:30,30,31.35,31.35,31.05,31.15,117
VIH12,2011-11-30 08:00,30,31.1,31.45,31.1,31.35,142
VIH12,2011-11-30 08:30,30,31.35,31.6,31.25,31.3,153
VIH12,2011-11-30 09:00,30,31.23,31.5,31.19,31.42,172
VIH12,2011-11-30 09:30,30,31.4,31.4,31.24,31.24,38
VIH12,2011-11-30 10:00,30,31.26,31.36,31.24,31.36,27
VIH12,2011-11-30 10:30,30,31.4,31.45,31.25,31.35,85
VIH12,2011-11-30 11:00,30,31.35,31.45,31.33,31.4,36
VIH12,2011-11-30 11:30,30,31.4,31.41,31.2,31.25,76
VIH12,2011-11-30 12:00,30,31.2,31.2,31.05,31.2,151
VIH12,2011-11-30 12:30,30,31.25,31.27,31.2,31.25,82
VIH12,2011-11-30 13:00,30,31.21,31.21,31.17,31.2,14
VIH12,2011-11-30 13:30,30,31.2,31.25,31.1,31.13,82
VIH12,2011-11-30 14:00,30,31.1,31.19,31.05,31.05,66
VIH12,2011-11-30 14:30,30,31.06,31.06,30.83,30.85,193
VIH12,2011-11-30 15:00,30,30.9,31.05,30.6,31.05,601
VIH12,2011-12-01 07:00,1,31.13,31.13,31.08,31.1,35
VIH12,2011-12-01 07:30,1,31.1,31.23,31.1,31.2,85
VIH12,2011-12-01 08:00,1,31.18,31.25,31.15,31.15,76
VIH12,2011-12-01 08:30,1,31.15,31.2,30.74,30.8,656
VIH12,2011-12-01 09:00,1,30.8,30.85,30.44,30.45,228
VIH12,2011-12-01 09:30,1,30.5,30.65,30.49,30.6,133
VIH12,2011-12-01 10:00,1,30.6,30.85,30.5,30.79,68
VIH12,2011-12-01 10:30,1,30.8,30.8,30.65,30.7,86
VIH12,2011-12-01 11:00,1,30.69,30.75,30.65,30.65,25
VIH12,2011-12-01 11:30,1,30.65,30.75,30.59,30.75,30
VIH12,2011-12-01 12:00,1,30.7,30.77,30.65,30.66,155
VIH12,2011-12-01 12:30,1,30.65,30.72,30.5,30.55,269
VIH12,2011-12-01 13:00,1,30.5,30.6,30.5,30.6,16
VIH12,2011-12-01 13:30,1,30.6,30.62,30.48,30.61,62
VIH12,2011-12-01 14:00,1,30.6,30.65,30.5,30.5,71
VIH12,2011-12-01 14:30,1,30.5,30.7,30.49,30.7,131
VIH12,2011-12-01 15:00,1,30.65,30.75,30.6,30.65,506
VIH12,2011-12-02 07:00,2,29.75,29.87,29.65,29.73,147
VIH12,2011-12-02 07:30,2,29.73,30.07,29.55,30.05,68
VIH12,2011-12-02 08:00,2,30.04,30.05,29.94,30.05,37
VIH12,2011-12-02 08:30,2,30.1,30.15,29.9,29.94,93
VIH12,2011-12-02 09:00,2,29.9,29.9,29.72,29.78,217
VIH12,2011-12-02 09:30,2,29.75,29.8,29.75,29.8,30
VIH12,2011-12-02 10:00,2,29.8,30.1,29.8,29.98,58
VIH12,2011-12-02 10:30,2,29.95,30.25,29.85,30.15,109
VIH12,2011-12-02 11:00,2,30.2,30.3,30.1,30.2,43
VIH12,2011-12-02 11:30,2,30.2,30.27,30,30.05,61
VIH12,2011-12-02 12:00,2,30.1,30.31,30.09,30.31,51
VIH12,2011-12-02 12:30,2,30.35,30.4,30.2,30.3,45
VIH12,2011-12-02 13:00,2,30.35,30.5,30.3,30.4,38
VIH12,2011-12-02 13:30,2,30.4,30.45,30.3,30.4,60
VIH12,2011-12-02 14:00,2,30.4,30.45,30.25,30.45,74
VIH12,2011-12-02 14:30,2,30.4,30.56,30.4,30.55,102
VIH12,2011-12-02 15:00,2,30.55,30.65,30.45,30.55,231
VIH12,2011-12-05 07:00,5,29.8,30.01,29.7,29.75,91
VIH12,2011-12-05 07:30,5,29.75,29.8,29.7,29.7,7
VIH12,2011-12-05 08:00,5,29.6,29.75,29.55,29.75,69
VIH12,2011-12-05 08:30,5,29.7,29.85,29.6,29.6,157
VIH12,2011-12-05 09:00,5,29.72,29.75,29.6,29.65,79
VIH12,2011-12-05 09:30,5,29.65,29.72,29.6,29.72,16
VIH12,2011-12-05 10:00,5,29.7,29.83,29.67,29.75,85
VIH12,2011-12-05 10:30,5,29.8,29.8,29.74,29.77,41
VIH12,2011-12-05 11:00,5,29.75,29.8,29.73,29.8,21
VIH12,2011-12-05 11:30,5,29.8,29.8,29.68,29.7,6
VIH12,2011-12-05 12:00,5,29.7,29.88,29.7,29.83,131
VIH12,2011-12-05 12:30,5,29.85,30.25,29.8,30.15,56
VIH12,2011-12-05 13:00,5,30.25,30.4,30.2,30.2,111
VIH12,2011-12-05 13:30,5,30.25,30.32,30.2,30.2,61
VIH12,2011-12-05 14:00,5,30.2,30.45,30.11,30.3,313
VIH12,2011-12-05 14:30,5,30.3,30.4,30.13,30.15,131
VIH12,2011-12-05 15:00,5,30.15,30.15,30,30.15,160
VIH12,2011-12-06 07:00,6,30,30,29.97,30,41
VIH12,2011-12-06 07:30,6,30.05,30.25,30.05,30.1,68
VIH12,2011-12-06 08:00,6,30.1,30.1,30.02,30.09,95
VIH12,2011-12-06 08:30,6,30.1,30.25,29.95,30.17,160
VIH12,2011-12-06 09:00,6,30.15,30.15,29.95,30.05,57
VIH12,2011-12-06 09:30,6,30,30.2,29.96,30.2,79
VIH12,2011-12-06 10:00,6,30.15,30.17,30.09,30.09,30
VIH12,2011-12-06 10:30,6,30.1,30.25,30,30.1,96
VIH12,2011-12-06 11:00,6,30.1,30.15,30.1,30.13,4
VIH12,2011-12-06 11:30,6,30.15,30.15,30.15,30.15,1
VIH12,2011-12-06 12:00,6,30.15,30.15,30,30.05,10
VIH12,2011-12-06 12:30,6,30,30,29.98,29.98,59
VIH12,2011-12-06 13:00,6,30,30.05,29.95,30,126
VIH12,2011-12-06 13:30,6,30,30.05,29.85,29.91,188
VIH12,2011-12-06 14:00,6,29.9,30.1,29.9,30.1,45
VIH12,2011-12-06 14:30,6,30.05,30.15,29.95,30.05,74
VIH12,2011-12-06 15:00,6,30.05,30.15,30.05,30.15,320
VIH12,2011-12-07 07:00,7,30.2,30.27,30.16,30.25,72
VIH12,2011-12-07 07:30,7,30.1,30.18,29.97,30.12,61
VIH12,2011-12-07 08:00,7,30.15,30.25,29.98,30.15,72
VIH12,2011-12-07 08:30,7,30.2,30.7,30.2,30.5,193
VIH12,2011-12-07 09:00,7,30.46,30.75,30.43,30.7,443
VIH12,2011-12-07 09:30,7,30.73,30.82,30.65,30.65,129
VIH12,2011-12-07 10:00,7,30.65,30.7,30.55,30.55,72
VIH12,2011-12-07 10:30,7,30.6,30.6,30.5,30.55,29
VIH12,2011-12-07 11:00,7,30.5,30.56,30.4,30.45,83
VIH12,2011-12-07 11:30,7,30.45,30.48,30.39,30.48,130
VIH12,2011-12-07 12:00,7,30.49,30.52,30.48,30.52,67
VIH12,2011-12-07 12:30,7,30.54,30.68,30.54,30.6,68
VIH12,2011-12-07 13:00,7,30.6,30.71,30.55,30.65,122
VIH12,2011-12-07 13:30,7,30.65,31,30.63,30.89,243
VIH12,2011-12-07 14:00,7,30.85,30.9,30.65,30.67,87
VIH12,2011-12-07 14:30,7,30.65,30.73,30.35,30.66,208
VIH12,2011-12-07 15:00,7,30.7,30.71,30.45,30.5,163
VIH12,2011-12-08 07:00,8,30.55,30.6,30.55,30.58,13
VIH12,2011-12-08 07:30,8,30.17,30.82,30.08,30.75,66
VIH12,2011-12-08 08:00,8,30.8,31.25,30.79,31.19,90
VIH12,2011-12-08 08:30,8,31.15,31.2,30.88,31.02,167
VIH12,2011-12-08 09:00,8,31.02,31.3,31,31.25,181
VIH12,2011-12-08 09:30,8,31.25,31.25,30.97,31.15,136
VIH12,2011-12-08 10:00,8,31.2,31.35,31.19,31.35,163
VIH12,2011-12-08 10:30,8,31.3,31.45,31.25,31.3,53
VIH12,2011-12-08 11:00,8,31.3,31.39,31.2,31.35,69
VIH12,2011-12-08 11:30,8,31.4,31.45,31.35,31.35,130
VIH12,2011-12-08 12:00,8,31.4,31.6,31.4,31.45,102
VIH12,2011-12-08 12:30,8,31.5,31.52,31.4,31.48,30
VIH12,2011-12-08 13:00,8,31.5,31.57,31.45,31.55,46
VIH12,2011-12-08 13:30,8,31.55,31.55,31.45,31.55,119
VIH12,2011-12-08 14:00,8,31.5,31.55,31.35,31.35,80
VIH12,2011-12-08 14:30,8,31.38,31.72,31.25,31.5,268
VIH12,2011-12-08 15:00,8,31.5,31.55,31.39,31.5,285
VIH12,2011-12-09 07:30,9,30.95,31,30.95,31,8
VIH12,2011-12-09 08:00,9,31.1,31.2,31.08,31.18,16
VIH12,2011-12-09 08:30,9,31.05,31.15,30.93,30.95,76
VIH12,2011-12-09 09:00,9,30.9,30.9,30.75,30.75,111
VIH12,2011-12-09 09:30,9,30.7,30.85,30.6,30.6,94
VIH12,2011-12-09 10:00,9,30.55,30.55,30.45,30.49,67
VIH12,2011-12-09 10:30,9,30.45,30.58,30.45,30.58,58
VIH12,2011-12-09 11:00,9,30.6,30.6,30.52,30.6,15
VIH12,2011-12-09 11:30,9,30.59,30.61,30.51,30.6,92
VIH12,2011-12-09 12:00,9,30.66,30.74,30.65,30.65,129
VIH12,2011-12-09 12:30,9,30.65,30.7,30.65,30.66,68
VIH12,2011-12-09 13:00,9,30.69,30.7,30.6,30.6,34
VIH12,2011-12-09 13:30,9,30.6,30.65,30.42,30.48,181
VIH12,2011-12-09 14:00,9,30.46,30.65,30.45,30.55,112
VIH12,2011-12-09 14:30,9,30.55,30.6,30.42,30.45,133
VIH12,2011-12-09 15:00,9,30.45,30.45,30.27,30.35,289
VIH12,2011-12-12 07:00,12,30.82,31.03,30.72,31.03,29
VIH12,2011-12-12 07:30,12,30.95,31.08,30.89,31,61
VIH12,2011-12-12 08:00,12,31.15,31.2,31.05,31.1,58
VIH12,2011-12-12 08:30,12,31.12,31.18,30.94,31,208
VIH12,2011-12-12 09:00,12,31.05,31.1,30.95,31.1,78
VIH12,2011-12-12 09:30,12,31.1,31.15,31,31.05,75
VIH12,2011-12-12 10:00,12,31.1,31.25,31,31.17,186
VIH12,2011-12-12 10:30,12,31.15,31.7,31.13,31.6,324
VIH12,2011-12-12 11:00,12,31.65,31.7,31.45,31.55,254
VIH12,2011-12-12 11:30,12,31.55,31.6,31.37,31.4,137
VIH12,2011-12-12 12:00,12,31.45,31.65,31.4,31.55,62
VIH12,2011-12-12 12:30,12,31.55,31.6,31.5,31.5,51
VIH12,2011-12-12 13:00,12,31.55,31.6,31.4,31.48,197
VIH12,2011-12-12 13:30,12,31.49,31.6,31.45,31.55,188
VIH12,2011-12-12 14:00,12,31.5,31.6,31.4,31.4,164
VIH12,2011-12-12 14:30,12,31.4,31.4,31.1,31.1,310
VIH12,2011-12-12 15:00,12,31.1,31.12,30.9,30.9,229
VIH12,2011-12-12 15:30,12,30.9,30.9,30.9,30.9,167
VIH12,2011-12-13 07:30,13,30.6,30.6,30.35,30.35,59
VIH12,2011-12-13 08:00,13,30.38,30.43,30.34,30.4,60
VIH12,2011-12-13 08:30,13,30.4,30.44,30.1,30.25,396
VIH12,2011-12-13 09:00,13,30.25,30.53,30.19,30.5,173
VIH12,2011-12-13 09:30,13,30.5,30.66,30.45,30.54,178
VIH12,2011-12-13 10:00,13,30.55,30.79,30.5,30.5,163
VIH12,2011-12-13 10:30,13,30.52,30.55,30.41,30.45,394
VIH12,2011-12-13 11:00,13,30.47,30.5,30.4,30.45,149
VIH12,2011-12-13 11:30,13,30.45,30.55,30.4,30.4,69
VIH12,2011-12-13 12:00,13,30.39,30.4,30.33,30.35,27
VIH12,2011-12-13 12:30,13,30.35,30.4,30.3,30.37,55
VIH12,2011-12-13 13:00,13,30.3,30.6,30.2,30.45,103
VIH12,2011-12-13 13:30,13,30.45,30.95,30.45,30.95,180
VIH12,2011-12-13 14:00,13,30.9,31.18,30.85,31.15,90
VIH12,2011-12-13 14:30,13,31.15,31.5,31.14,31.2,260
VIH12,2011-12-13 15:00,13,31.2,31.22,31.05,31.12,250
VIH12,2011-12-13 15:30,13,31.1,31.1,31.1,31.1,22
VIH12,2011-12-14 07:00,14,30.9,30.95,30.85,30.85,13
VIH12,2011-12-14 07:30,14,30.9,30.95,30.8,30.85,52
VIH12,2011-12-14 08:00,14,30.95,31.25,30.95,31.19,110
VIH12,2011-12-14 08:30,14,31.2,31.46,30.95,31.35,388
VIH12,2011-12-14 09:00,14,31.39,31.7,31.39,31.45,109
VIH12,2011-12-14 09:30,14,31.5,31.65,31.3,31.65,143
VIH12,2011-12-14 10:00,14,31.6,31.85,31.54,31.8,262
VIH12,2011-12-14 10:30,14,31.8,31.85,31.75,31.8,52
VIH12,2011-12-14 11:00,14,31.75,31.75,31.45,31.45,348
VIH12,2011-12-14 11:30,14,31.4,31.5,31.35,31.4,367
VIH12,2011-12-14 12:00,14,31.39,31.5,31.25,31.29,357
VIH12,2011-12-14 12:30,14,31.25,31.43,31.08,31.4,420
VIH12,2011-12-14 13:00,14,31.43,31.51,31.25,31.32,570
VIH12,2011-12-14 13:30,14,31.35,31.65,31.33,31.45,492
VIH12,2011-12-14 14:00,14,31.45,31.65,31.39,31.48,364
VIH12,2011-12-14 14:30,14,31.35,31.4,31.17,31.3,130
VIH12,2011-12-14 15:00,14,31.35,31.36,31.23,31.25,199
VIH12,2011-12-15 07:00,15,30.67,30.87,30.67,30.75,28
VIH12,2011-12-15 07:30,15,30.75,30.75,30.45,30.5,56
VIH12,2011-12-15 08:00,15,30.48,30.5,30.4,30.43,10
VIH12,2011-12-15 08:30,15,30.45,30.45,30.2,30.26,298
VIH12,2011-12-15 09:00,15,30.24,30.65,30.2,30.64,129
VIH12,2011-12-15 09:30,15,30.65,30.85,30.62,30.65,78
VIH12,2011-12-15 10:00,15,30.65,30.66,30.5,30.55,90
VIH12,2011-12-15 10:30,15,30.55,30.62,30.55,30.62,19
VIH12,2011-12-15 11:00,15,30.65,30.65,30.5,30.55,46
VIH12,2011-12-15 11:30,15,30.5,30.55,30.45,30.55,27
VIH12,2011-12-15 12:00,15,30.51,30.51,30.45,30.5,12
VIH12,2011-12-15 12:30,15,30.45,30.55,30.45,30.5,19
VIH12,2011-12-15 13:00,15,30.55,30.55,30.45,30.5,23
VIH12,2011-12-15 13:30,15,30.54,30.57,30.5,30.55,21
VIH12,2011-12-15 14:00,15,30.55,30.55,30.45,30.49,52
VIH12,2011-12-15 14:30,15,30.45,30.55,30.45,30.55,86
VIH12,2011-12-15 15:00,15,30.55,30.6,30.49,30.55,146
VIH12,2011-12-16 07:00,16,29.85,29.9,29.85,29.9,9
VIH12,2011-12-16 07:30,16,29.9,29.96,29.85,29.88,66
VIH12,2011-12-16 08:00,16,29.85,29.9,29.7,29.75,57
VIH12,2011-12-16 08:30,16,29.7,30.01,29.7,29.88,395
VIH12,2011-12-16 09:00,16,29.9,29.97,29.8,29.95,115
VIH12,2011-12-16 09:30,16,29.95,30.05,29.95,30.05,45
VIH12,2011-12-16 10:00,16,30.05,30.22,30.04,30.2,120
VIH12,2011-12-16 10:30,16,30.2,30.41,30.2,30.41,65
VIH12,2011-12-16 11:00,16,30.5,30.5,30.35,30.4,84
VIH12,2011-12-16 11:30,16,30.35,30.57,30.35,30.4,113
VIH12,2011-12-16 12:00,16,30.38,30.4,30.25,30.3,46
VIH12,2011-12-16 12:30,16,30.3,30.35,30.25,30.3,24
VIH12,2011-12-16 13:00,16,30.3,30.65,30.3,30.6,262
VIH12,2011-12-16 13:30,16,30.6,30.6,30.4,30.45,64
VIH12,2011-12-16 14:00,16,30.4,30.45,30.35,30.45,14
VIH12,2011-12-16 14:30,16,30.4,30.5,30.25,30.35,125
VIH12,2011-12-16 15:00,16,30.35,30.4,30.3,30.35,235
VIH12,2011-12-19 07:00,19,30.12,30.12,29.98,30,17
VIH12,2011-12-19 07:30,19,29.9,29.95,29.75,29.85,106
VIH12,2011-12-19 08:00,19,29.85,30.15,29.82,30.15,28
VIH12,2011-12-19 08:30,19,30.15,30.15,29.95,29.95,115
VIH12,2011-12-19 09:00,19,29.95,30.15,29.95,30.02,352
VIH12,2011-12-19 09:30,19,30,30.13,29.87,30.08,194
VIH12,2011-12-19 10:00,19,30.09,30.2,30.02,30.05,107
VIH12,2011-12-19 10:30,19,30.03,30.25,30.03,30.1,119
VIH12,2011-12-19 11:00,19,30.06,30.1,29.85,29.85,141
VIH12,2011-12-19 11:30,19,29.85,29.95,29.8,29.8,68
VIH12,2011-12-19 12:00,19,29.8,29.82,29.65,29.7,85
VIH12,2011-12-19 12:30,19,29.72,29.75,29.63,29.7,49
VIH12,2011-12-19 13:00,19,29.65,29.9,29.65,29.86,58
VIH12,2011-12-19 13:30,19,29.88,29.9,29.8,29.8,36
VIH12,2011-12-19 14:00,19,29.82,30.11,29.82,30.05,173
VIH12,2011-12-19 14:30,19,30.05,30.19,30,30,84
VIH12,2011-12-19 15:00,19,30.1,30.1,30,30.05,517
VIH12,2011-12-20 07:00,20,29.25,29.25,29.23,29.23,9
VIH12,2011-12-20 07:30,20,29.2,29.2,29,29,34
VIH12,2011-12-20 08:00,20,28.95,29.07,28.78,29.05,136
VIH12,2011-12-20 08:30,20,29.05,29.1,28.83,28.99,564
VIH12,2011-12-20 09:00,20,28.98,29.11,28.85,28.85,350
VIH12,2011-12-20 09:30,20,28.85,28.95,28.8,28.9,171
VIH12,2011-12-20 10:00,20,28.9,28.95,28.85,28.95,108
VIH12,2011-12-20 10:30,20,28.95,29,28.95,28.95,129
VIH12,2011-12-20 11:00,20,29,29.1,29,29.05,110
VIH12,2011-12-20 11:30,20,29.05,29.05,28.92,28.95,70
VIH12,2011-12-20 12:00,20,28.95,29,28.8,28.95,201
VIH12,2011-12-20 12:30,20,28.95,28.95,28.83,28.85,219
VIH12,2011-12-20 13:00,20,28.9,29,28.78,28.85,194
VIH12,2011-12-20 13:30,20,28.86,28.87,28.78,28.85,87
VIH12,2011-12-20 14:00,20,28.84,28.85,28.75,28.75,88
VIH12,2011-12-20 14:30,20,28.77,28.8,28.65,28.75,48
VIH12,2011-12-20 15:00,20,28.75,28.8,28.6,28.65,404
VIH12,2011-12-21 07:00,21,28.8,28.9,28.73,28.85,71
VIH12,2011-12-21 07:30,21,28.85,28.85,28.55,28.56,165
VIH12,2011-12-21 08:00,21,28.5,28.5,28.35,28.45,31
VIH12,2011-12-21 08:30,21,28.45,28.75,28.35,28.69,190
VIH12,2011-12-21 09:00,21,28.71,28.72,28.2,28.3,225
VIH12,2011-12-21 09:30,21,28.25,28.3,28.04,28.25,167
VIH12,2011-12-21 10:00,21,28.3,28.5,28.25,28.47,172
VIH12,2011-12-21 10:30,21,28.4,28.5,28.4,28.45,45
VIH12,2011-12-21 11:00,21,28.4,28.55,28.35,28.55,36
VIH12,2011-12-21 11:30,21,28.5,28.5,28.25,28.3,144
VIH12,2011-12-21 12:00,21,28.3,28.35,28.2,28.2,213
VIH12,2011-12-21 12:30,21,28.25,28.3,28.15,28.15,142
VIH12,2011-12-21 13:00,21,28.1,28.2,28,28.1,325
VIH12,2011-12-21 13:30,21,28.05,28.1,27.85,27.85,79
VIH12,2011-12-21 14:00,21,27.82,27.85,27.45,27.5,247
VIH12,2011-12-21 14:30,21,27.5,27.52,27.2,27.25,407
VIH12,2011-12-21 15:00,21,27.2,27.2,27,27.01,442
VIH12,2011-12-22 07:00,22,26.78,26.85,26.38,26.4,95
VIH12,2011-12-22 07:30,22,26.5,26.7,26.4,26.7,140
VIH12,2011-12-22 08:00,22,26.7,26.8,26.66,26.78,23
VIH12,2011-12-22 08:30,22,26.7,26.77,26.4,26.55,394
VIH12,2011-12-22 09:00,22,26.55,26.65,26.4,26.6,323
VIH12,2011-12-22 09:30,22,26.65,26.95,26.65,26.85,563
VIH12,2011-12-22 10:00,22,26.85,26.95,26.85,26.95,180
VIH12,2011-12-22 10:30,22,26.95,27.05,26.9,26.9,130
VIH12,2011-12-22 11:00,22,26.9,26.9,26.75,26.75,50
VIH12,2011-12-22 11:30,22,26.75,26.85,26.75,26.8,58
VIH12,2011-12-22 12:00,22,26.85,26.85,26.75,26.75,52
VIH12,2011-12-22 12:30,22,26.75,26.95,26.75,26.95,87
VIH12,2011-12-22 13:00,22,26.95,26.95,26.9,26.9,75
VIH12,2011-12-22 13:30,22,26.95,27.25,26.95,27.25,157
VIH12,2011-12-22 14:00,22,27.25,27.35,27.15,27.18,172
VIH12,2011-12-22 14:30,22,27.15,27.2,27,27.15,95
VIH12,2011-12-22 15:00,22,27.07,27.2,27.05,27.15,350
VIH12,2011-12-23 07:30,23,26.55,26.9,26.55,26.9,115
VIH12,2011-12-23 08:00,23,26.85,26.86,26.84,26.84,6
VIH12,2011-12-23 08:30,23,26.9,27.17,26.8,27.03,236
VIH12,2011-12-23 09:00,23,27.05,27.16,27,27.15,44
VIH12,2011-12-23 09:30,23,27.1,27.26,27,27.25,219
VIH12,2011-12-23 10:00,23,27.25,27.3,27.15,27.2,163
VIH12,2011-12-23 10:30,23,27.15,27.2,27.05,27.2,111
VIH12,2011-12-23 11:00,23,27.2,27.25,27.15,27.25,97
VIH12,2011-12-23 11:30,23,27.25,27.25,27.15,27.22,79
VIH12,2011-12-23 12:00,23,27.25,27.5,27.23,27.5,67
VIH12,2011-12-23 12:30,23,27.5,27.55,27.45,27.45,39
VIH12,2011-12-23 13:00,23,27.45,27.54,27.4,27.54,67
VIH12,2011-12-23 13:30,23,27.5,27.58,27.45,27.5,74
VIH12,2011-12-23 14:00,23,27.55,27.65,27.5,27.65,183
VIH12,2011-12-23 14:30,23,27.7,27.71,27.55,27.55,91
VIH12,2011-12-23 15:00,23,27.54,27.6,27.4,27.4,328
VIH12,2011-12-23 15:30,23,27.55,27.55,27.55,27.55,125
VIH12,2011-12-27 07:00,27,27.4,27.4,27.4,27.4,18
VIH12,2011-12-27 08:00,27,27.4,27.4,27.3,27.4,16
VIH12,2011-12-27 08:30,27,27.38,27.38,26.99,27.15,312
VIH12,2011-12-27 09:00,27,27.1,27.15,27.1,27.12,60
VIH12,2011-12-27 09:30,27,27.08,27.3,27.08,27.3,110
VIH12,2011-12-27 10:00,27,27.3,27.33,27.15,27.15,61
VIH12,2011-12-27 10:30,27,27.15,27.17,27.15,27.16,7
VIH12,2011-12-27 11:00,27,27.1,27.15,27.07,27.1,32
VIH12,2011-12-27 11:30,27,27.1,27.12,27.08,27.12,30
VIH12,2011-12-27 12:00,27,27.15,27.2,27.15,27.2,33
VIH12,2011-12-27 12:30,27,27.15,27.15,27.15,27.15,14
VIH12,2011-12-27 13:00,27,27.1,27.15,27.1,27.15,20
VIH12,2011-12-27 13:30,27,27.2,27.23,27.15,27.2,52
VIH12,2011-12-27 14:00,27,27.23,27.23,27.15,27.2,38
VIH12,2011-12-27 14:30,27,27.2,27.25,27.15,27.25,78
VIH12,2011-12-27 15:00,27,27.25,27.25,27.15,27.2,69
VIH12,2011-12-28 07:30,28,27,27,27,27,2
VIH12,2011-12-28 08:00,28,27,27.05,26.95,27.05,82
VIH12,2011-12-28 08:30,28,27.09,27.45,27.06,27.4,378
VIH12,2011-12-28 09:00,28,27.45,27.6,27.33,27.6,106
VIH12,2011-12-28 09:30,28,27.6,27.65,27.5,27.6,192
VIH12,2011-12-28 10:00,28,27.6,27.72,27.6,27.72,119
VIH12,2011-12-28 10:30,28,27.72,27.85,27.72,27.8,65
VIH12,2011-12-28 11:00,28,27.8,27.83,27.6,27.7,82
VIH12,2011-12-28 11:30,28,27.7,27.8,27.65,27.8,49
VIH12,2011-12-28 12:00,28,27.8,27.8,27.7,27.7,8
VIH12,2011-12-28 12:30,28,27.7,27.7,27.65,27.7,33
VIH12,2011-12-28 13:00,28,27.7,27.75,27.65,27.65,96
VIH12,2011-12-28 13:30,28,27.7,27.8,27.7,27.75,99
VIH12,2011-12-28 14:00,28,27.75,27.85,27.7,27.84,105
VIH12,2011-12-28 14:30,28,27.85,27.91,27.75,27.91,111
VIH12,2011-12-28 15:00,28,27.85,27.85,27.75,27.8,144
VIH12,2011-12-29 07:00,29,27.54,27.54,27.54,27.54,2
VIH12,2011-12-29 07:30,29,27.55,27.61,27.5,27.5,8
VIH12,2011-12-29 08:00,29,27.6,27.6,27.6,27.6,18
VIH12,2011-12-29 08:30,29,27.6,27.6,27.45,27.55,81
VIH12,2011-12-29 09:00,29,27.5,27.5,27.4,27.4,31
VIH12,2011-12-29 09:30,29,27.45,27.45,27.35,27.4,47
VIH12,2011-12-29 10:00,29,27.4,27.56,27.4,27.56,33
VIH12,2011-12-29 10:30,29,27.5,27.52,27.4,27.4,51
VIH12,2011-12-29 11:00,29,27.4,27.48,27.4,27.48,11
VIH12,2011-12-29 11:30,29,27.5,27.53,27.48,27.5,13
VIH12,2011-12-29 12:00,29,27.5,27.58,27.45,27.55,89
VIH12,2011-12-29 12:30,29,27.55,27.55,27.45,27.45,11
VIH12,2011-12-29 13:00,29,27.4,27.5,27.4,27.45,13
VIH12,2011-12-29 13:30,29,27.45,27.5,27.45,27.45,11
VIH12,2011-12-29 14:00,29,27.45,27.45,27.35,27.4,54
VIH12,2011-12-29 14:30,29,27.42,27.42,27.34,27.4,21
VIH12,2011-12-29 15:00,29,27.4,27.45,27.3,27.35,150
VIH12,2011-12-30 07:30,30,27.3,27.35,27.3,27.34,16
VIH12,2011-12-30 08:00,30,27.34,27.34,27.28,27.3,16
VIH12,2011-12-30 08:30,30,27.28,27.4,27.28,27.35,62
VIH12,2011-12-30 09:00,30,27.37,27.38,27.3,27.38,16
VIH12,2011-12-30 09:30,30,27.35,27.4,27.35,27.4,31
VIH12,2011-12-30 10:00,30,27.4,27.45,27.35,27.37,14
VIH12,2011-12-30 10:30,30,27.35,27.4,27.3,27.37,53
VIH12,2011-12-30 11:00,30,27.4,27.45,27.4,27.4,19
VIH12,2011-12-30 11:30,30,27.4,27.45,27.4,27.45,8
VIH12,2011-12-30 12:00,30,27.5,27.57,27.5,27.55,66
VIH12,2011-12-30 12:30,30,27.55,27.55,27.5,27.5,8
VIH12,2011-12-30 13:00,30,27.5,27.75,27.5,27.7,38
VIH12,2011-12-30 13:30,30,27.65,27.7,27.6,27.7,103
VIH12,2011-12-30 14:00,30,27.65,27.65,27.6,27.65,19
VIH12,2011-12-30 14:30,30,27.65,27.75,27.6,27.75,125
VIH12,2011-12-30 15:00,30,27.8,27.81,27.7,27.7,119
VIH12,2012-01-03 07:00,3,26.9,26.9,26.7,26.81,39
VIH12,2012-01-03 07:30,3,26.8,26.8,26.7,26.8,37
VIH12,2012-01-03 08:00,3,26.8,26.8,26.65,26.7,43
VIH12,2012-01-03 08:30,3,26.65,27.1,26.65,27,616
VIH12,2012-01-03 09:00,3,27,27,26.82,26.95,307
VIH12,2012-01-03 09:30,3,26.9,26.9,26.85,26.85,71
VIH12,2012-01-03 10:00,3,26.8,26.9,26.75,26.85,69
VIH12,2012-01-03 10:30,3,26.8,26.95,26.8,26.9,109
VIH12,2012-01-03 11:00,3,26.9,26.9,26.85,26.9,32
VIH12,2012-01-03 11:30,3,26.9,27.05,26.9,26.95,157
VIH12,2012-01-03 12:00,3,26.95,27.07,26.95,27.05,45
VIH12,2012-01-03 12:30,3,27.05,27.09,26.95,26.95,38
VIH12,2012-01-03 13:00,3,26.95,26.98,26.89,26.9,142
VIH12,2012-01-03 13:30,3,26.91,26.91,26.84,26.85,82
VIH12,2012-01-03 14:00,3,26.85,27.02,26.85,27.02,115
VIH12,2012-01-03 14:30,3,27,27.01,26.75,26.8,326
VIH12,2012-01-03 15:00,3,26.8,26.8,26.7,26.75,125
VIH12,2012-01-04 07:00,4,26.9,26.92,26.8,26.89,49
VIH12,2012-01-04 07:30,4,26.95,27.1,26.88,27.05,25
VIH12,2012-01-04 08:00,4,27.15,27.15,27.09,27.09,16
VIH12,2012-01-04 08:30,4,27.05,27.26,27,27.2,184
VIH12,2012-01-04 09:00,4,27.2,27.2,27.05,27.15,233
VIH12,2012-01-04 09:30,4,27.15,27.3,27.13,27.15,336
VIH12,2012-01-04 10:00,4,27.15,27.15,26.97,26.97,73
VIH12,2012-01-04 10:30,4,27,27,26.7,26.7,276
VIH12,2012-01-04 11:00,4,26.75,26.8,26.55,26.6,172
VIH12,2012-01-04 11:30,4,26.6,26.7,26.57,26.65,85
VIH12,2012-01-04 12:00,4,26.65,26.75,26.65,26.75,34
VIH12,2012-01-04 12:30,4,26.7,26.7,26.5,26.55,173
VIH12,2012-01-04 13:00,4,26.55,26.65,26.55,26.55,71
VIH12,2012-01-04 13:30,4,26.6,26.6,26.4,26.41,201
VIH12,2012-01-04 14:00,4,26.45,26.5,26.4,26.45,51
VIH12,2012-01-04 14:30,4,26.45,26.45,26.34,26.35,125
VIH12,2012-01-04 15:00,4,26.3,26.35,26.3,26.3,64
VIH12,2012-01-05 07:00,5,26.7,26.74,26.4,26.45,51
VIH12,2012-01-05 07:30,5,26.35,26.55,26.35,26.51,90
VIH12,2012-01-05 08:00,5,26.55,26.65,26.55,26.62,54
VIH12,2012-01-05 08:30,5,26.7,26.8,26.58,26.71,176
VIH12,2012-01-05 09:00,5,26.74,26.85,26.59,26.6,165
VIH12,2012-01-05 09:30,5,26.6,26.8,26.58,26.65,139
VIH12,2012-01-05 10:00,5,26.68,26.7,26.47,26.47,199
VIH12,2012-01-05 10:30,5,26.45,26.5,26.39,26.4,207
VIH12,2012-01-05 11:00,5,26.45,26.5,26.25,26.25,360
VIH12,2012-01-05 11:30,5,26.25,26.35,26.2,26.2,186
VIH12,2012-01-05 12:00,5,26.25,26.25,26.05,26.05,343
VIH12,2012-01-05 12:30,5,26.05,26.05,25.95,25.95,111
VIH12,2012-01-05 13:00,5,25.95,26.15,25.95,26.07,152
VIH12,2012-01-05 13:30,5,26.1,26.16,26,26.07,309
VIH12,2012-01-05 14:00,5,26.1,26.12,25.96,26,296
VIH12,2012-01-05 14:30,5,25.99,26.05,25.88,25.92,176
VIH12,2012-01-05 15:00,5,25.95,26,25.85,26,157
VIH12,2012-01-06 07:00,6,25.9,25.95,25.83,25.88,20
VIH12,2012-01-06 07:30,6,25.8,26,25.72,25.84,219
VIH12,2012-01-06 08:00,6,25.87,25.87,25.7,25.7,19
VIH12,2012-01-06 08:30,6,25.8,26.16,25.79,26.15,306
VIH12,2012-01-06 09:00,6,26.2,26.25,25.95,25.95,390
VIH12,2012-01-06 09:30,6,25.95,26,25.89,25.95,227
VIH12,2012-01-06 10:00,6,25.95,25.95,25.7,25.75,108
VIH12,2012-01-06 10:30,6,25.7,25.72,25.49,25.5,308
VIH12,2012-01-06 11:00,6,25.55,25.58,25.45,25.5,322
VIH12,2012-01-06 11:30,6,25.45,25.6,25.45,25.55,167
VIH12,2012-01-06 12:00,6,25.6,25.65,25.47,25.58,124
VIH12,2012-01-06 12:30,6,25.55,25.65,25.45,25.5,102
VIH12,2012-01-06 13:00,6,25.55,25.65,25.5,25.55,91
VIH12,2012-01-06 13:30,6,25.55,25.55,25.44,25.55,110
VIH12,2012-01-06 14:00,6,25.6,25.6,25.52,25.52,85
VIH12,2012-01-06 14:30,6,25.55,25.69,25.55,25.65,70
VIH12,2012-01-06 15:00,6,25.65,25.65,25.53,25.6,111
VIH12,2012-01-09 07:00,9,25.6,25.6,25.4,25.47,12
VIH12,2012-01-09 07:30,9,25.53,25.55,25.5,25.5,28
VIH12,2012-01-09 08:00,9,25.45,25.45,25.4,25.4,29
VIH12,2012-01-09 08:30,9,25.45,25.6,25.42,25.6,244
VIH12,2012-01-09 09:00,9,25.6,25.65,25.35,25.35,404
VIH12,2012-01-09 09:30,9,25.35,25.45,25.3,25.45,144
VIH12,2012-01-09 10:00,9,25.45,25.69,25.45,25.63,290
VIH12,2012-01-09 10:30,9,25.63,25.7,25.55,25.55,120
VIH12,2012-01-09 11:00,9,25.55,25.6,25.38,25.4,115
VIH12,2012-01-09 11:30,9,25.4,25.4,25.35,25.4,25
VIH12,2012-01-09 12:00,9,25.35,25.43,25.35,25.4,57
VIH12,2012-01-09 12:30,9,25.4,25.41,25.3,25.3,39
VIH12,2012-01-09 13:00,9,25.35,25.45,25.3,25.42,181
VIH12,2012-01-09 13:30,9,25.4,25.4,25.3,25.3,67
VIH12,2012-01-09 14:00,9,25.3,25.35,25.25,25.3,101
VIH12,2012-01-09 14:30,9,25.35,25.35,25.25,25.35,132
VIH12,2012-01-09 15:00,9,25.35,25.4,25.3,25.4,188
VIH12,2012-01-10 07:00,10,25.15,25.15,24.75,24.8,29
VIH12,2012-01-10 07:30,10,24.75,24.82,24.74,24.78,41
VIH12,2012-01-10 08:00,10,24.77,24.82,24.77,24.8,19
VIH12,2012-01-10 08:30,10,24.85,24.92,24.7,24.85,379
VIH12,2012-01-10 09:00,10,24.8,24.8,24.7,24.78,239
VIH12,2012-01-10 09:30,10,24.75,24.8,24.7,24.75,113
VIH12,2012-01-10 10:00,10,24.75,24.85,24.7,24.85,243
VIH12,2012-01-10 10:30,10,24.8,24.88,24.75,24.8,348
VIH12,2012-01-10 11:00,10,24.77,25,24.75,24.97,237
VIH12,2012-01-10 11:30,10,25,25,24.9,24.9,95
VIH12,2012-01-10 12:00,10,24.9,25,24.9,24.95,31
VIH12,2012-01-10 12:30,10,25,25,24.95,24.95,68
VIH12,2012-01-10 13:00,10,24.95,25.05,24.95,24.95,31
VIH12,2012-01-10 13:30,10,24.95,25,24.9,24.9,96
VIH12,2012-01-10 14:00,10,24.93,25.01,24.9,24.95,89
VIH12,2012-01-10 14:30,10,24.95,25.2,24.95,25.1,221
VIH12,2012-01-10 15:00,10,25.1,25.15,25,25.05,363
VIH12,2012-01-11 07:00,11,25,25.3,25,25.3,37
VIH12,2012-01-11 07:30,11,25.3,25.3,25.25,25.25,19
VIH12,2012-01-11 08:00,11,25.3,25.3,25.15,25.2,16
VIH12,2012-01-11 08:30,11,25.25,25.42,25.2,25.42,161
VIH12,2012-01-11 09:00,11,25.4,25.4,25.25,25.25,113
VIH12,2012-01-11 09:30,11,25.25,25.35,25.19,25.35,128
VIH12,2012-01-11 10:00,11,25.3,25.38,25.25,25.3,79
VIH12,2012-01-11 10:30,11,25.3,25.32,25.25,25.3,121
VIH12,2012-01-11 11:00,11,25.3,25.35,25.25,25.3,95
VIH12,2012-01-11 11:30,11,25.35,25.42,25.3,25.36,139
VIH12,2012-01-11 12:00,11,25.35,25.36,25.3,25.3,26
VIH12,2012-01-11 12:30,11,25.31,25.31,25.2,25.25,133
VIH12,2012-01-11 13:00,11,25.23,25.3,25.15,25.3,312
VIH12,2012-01-11 13:30,11,25.3,25.3,25.25,25.25,41
VIH12,2012-01-11 14:00,11,25.25,25.25,25.15,25.2,103
VIH12,2012-01-11 14:30,11,25.25,25.39,25.15,25.39,90
VIH12,2012-01-11 15:00,11,25.4,25.4,25.3,25.4,156
VIH12,2012-01-12 07:00,12,25.15,25.17,25.15,25.17,12
VIH12,2012-01-12 07:30,12,25.25,25.35,25.2,25.2,160
VIH12,2012-01-12 08:00,12,25.2,25.25,25.1,25.25,144
VIH12,2012-01-12 08:30,12,25.21,25.61,25.19,25.47,456
VIH12,2012-01-12 09:00,12,25.45,25.8,25.43,25.7,485
VIH12,2012-01-12 09:30,12,25.7,26.05,25.7,25.87,711
VIH12,2012-01-12 10:00,12,25.85,25.85,25.7,25.7,460
VIH12,2012-01-12 10:30,12,25.7,25.85,25.7,25.8,344
VIH12,2012-01-12 11:00,12,25.8,25.85,25.55,25.63,207
VIH12,2012-01-12 11:30,12,25.65,25.65,25.32,25.35,182
VIH12,2012-01-12 12:00,12,25.35,25.35,25.2,25.27,242
VIH12,2012-01-12 12:30,12,25.3,25.43,25.3,25.35,136
VIH12,2012-01-12 13:00,12,25.35,25.45,25.3,25.4,134
VIH12,2012-01-12 13:30,12,25.45,25.45,25.25,25.3,418
VIH12,2012-01-12 14:00,12,25.3,25.38,25.25,25.25,118
VIH12,2012-01-12 14:30,12,25.25,25.3,25.1,25.21,257
VIH12,2012-01-12 15:00,12,25.2,25.25,25.15,25.2,399
VIH12,2012-01-13 07:00,13,25.3,25.35,25.26,25.28,74
VIH12,2012-01-13 07:30,13,25.45,25.52,25.45,25.5,25
VIH12,2012-01-13 08:00,13,25.55,25.7,25.52,25.66,135
VIH12,2012-01-13 08:30,13,25.7,25.93,25.65,25.75,490
VIH12,2012-01-13 09:00,13,25.8,26.37,25.7,26.3,875
VIH12,2012-01-13 09:30,13,26.28,26.3,26.05,26.05,723
VIH12,2012-01-13 10:00,13,26.09,26.09,25.85,25.93,434
VIH12,2012-01-13 10:30,13,25.9,25.9,25.75,25.85,338
VIH12,2012-01-13 11:00,13,25.85,26.05,25.85,26.05,224
VIH12,2012-01-13 11:30,13,26.05,26.22,25.95,25.95,107
VIH12,2012-01-13 12:00,13,26,26.19,26,26.1,56
VIH12,2012-01-13 12:30,13,26.15,26.28,26.05,26.15,168
VIH12,2012-01-13 13:00,13,26.1,26.2,26.05,26.07,87
VIH12,2012-01-13 13:30,13,26.05,26.15,26,26.05,217
VIH12,2012-01-13 14:00,13,26.1,26.1,25.85,26,279
VIH12,2012-01-13 14:30,13,25.95,26,25.75,25.84,142
VIH12,2012-01-13 15:00,13,25.8,25.84,25.55,25.6,588
VIH12,2012-01-17 07:00,17,25.15,25.2,24.79,24.85,141
VIH12,2012-01-17 07:30,17,24.85,24.97,24.85,24.97,139
VIH12,2012-01-17 08:00,17,25,25.1,24.95,25.1,50
VIH12,2012-01-17 08:30,17,25.05,25.15,24.75,24.85,1601
VIH12,2012-01-17 09:00,17,24.85,25.12,24.85,24.95,2261
VIH12,2012-01-17 09:30,17,25,25.13,24.95,25.05,713
VIH12,2012-01-17 10:00,17,25,25.1,24.9,24.95,884
VIH12,2012-01-17 10:30,17,24.99,25,24.9,24.9,500
VIH12,2012-01-17 11:00,17,24.9,25.05,24.9,24.95,332
VIH12,2012-01-17 11:30,17,25,25.15,24.95,25.1,197
VIH12,2012-01-17 12:00,17,25.08,25.1,25.05,25.05,89
VIH12,2012-01-17 12:30,17,25.05,25.2,25.05,25.1,190
VIH12,2012-01-17 13:00,17,25.1,25.25,25.1,25.2,281
VIH12,2012-01-17 13:30,17,25.2,25.65,25.2,25.55,567
VIH12,2012-01-17 14:00,17,25.55,25.8,25.5,25.75,333
VIH12,2012-01-17 14:30,17,25.75,25.8,25.5,25.65,600
VIH12,2012-01-17 15:00,17,25.65,25.7,25.5,25.51,622
VIH12,2012-01-18 07:00,18,25.3,25.3,25.1,25.1,101
VIH12,2012-01-18 07:30,18,25.1,25.3,25.05,25.3,203
VIH12,2012-01-18 08:00,18,25.3,25.55,25.3,25.5,90
VIH12,2012-01-18 08:30,18,25.55,25.8,25.35,25.45,1220
VIH12,2012-01-18 09:00,18,25.4,25.4,25.15,25.15,548
VIH12,2012-01-18 09:30,18,25.15,25.27,25.15,25.2,665
VIH12,2012-01-18 10:00,18,25.2,25.25,25.1,25.15,474
VIH12,2012-01-18 10:30,18,25.15,25.35,25.15,25.25,404
VIH12,2012-01-18 11:00,18,25.25,25.25,25,25.05,448
VIH12,2012-01-18 11:30,18,25.05,25.05,24.95,25.05,442
VIH12,2012-01-18 12:00,18,25.05,25.08,25,25,235
VIH12,2012-01-18 12:30,18,25,25.1,24.95,25.1,236
VIH12,2012-01-18 13:00,18,25.1,25.1,24.95,24.97,363
VIH12,2012-01-18 13:30,18,25,25.1,24.95,25,273
VIH12,2012-01-18 14:00,18,25,25.03,24.9,24.9,259
VIH12,2012-01-18 14:30,18,24.9,25,24.9,24.95,376
VIH12,2012-01-18 15:00,18,24.91,24.95,24.8,24.95,889
VIH12,2012-01-18 15:30,18,24.95,24.95,24.95,24.95,10
VIH12,2012-01-19 07:00,19,24.95,24.95,24.62,24.65,104
VIH12,2012-01-19 07:30,19,24.6,24.7,24.6,24.7,49
VIH12,2012-01-19 08:00,19,24.7,24.7,24.68,24.69,46
VIH12,2012-01-19 08:30,19,24.65,24.85,24.6,24.7,678
VIH12,2012-01-19 09:00,19,24.7,24.95,24.7,24.8,527
VIH12,2012-01-19 09:30,19,24.8,24.81,24.55,24.69,490
VIH12,2012-01-19 10:00,19,24.65,24.68,24.45,24.5,832
VIH12,2012-01-19 10:30,19,24.5,24.55,24.35,24.39,790
VIH12,2012-01-19 11:00,19,24.4,24.45,24.35,24.45,494
VIH12,2012-01-19 11:30,19,24.44,24.55,24.35,24.45,301
VIH12,2012-01-19 12:00,19,24.45,24.47,24.35,24.4,209
VIH12,2012-01-19 12:30,19,24.4,24.6,24.38,24.55,256
VIH12,2012-01-19 13:00,19,24.55,24.65,24.45,24.55,1125
VIH12,2012-01-19 13:30,19,24.6,24.65,24.55,24.65,276
VIH12,2012-01-19 14:00,19,24.6,24.63,24.5,24.55,209
VIH12,2012-01-19 14:30,19,24.55,24.6,24.49,24.5,242
VIH12,2012-01-19 15:00,19,24.45,24.64,24.3,24.45,1390
VIH12,2012-01-19 15:30,19,24.4,24.4,24.4,24.4,25
VIH12,2012-01-20 07:00,20,24.57,24.65,24.4,24.65,95
VIH12,2012-01-20 07:30,20,24.65,24.71,24.65,24.7,25
VIH12,2012-01-20 08:00,20,24.6,24.66,24.6,24.6,51
VIH12,2012-01-20 08:30,20,24.6,24.7,24.25,24.39,741
VIH12,2012-01-20 09:00,20,24.4,24.62,24.35,24.35,731
VIH12,2012-01-20 09:30,20,24.4,24.5,24.37,24.4,689
VIH12,2012-01-20 10:00,20,24.4,24.55,24.4,24.47,488
VIH12,2012-01-20 10:30,20,24.45,24.55,24.4,24.4,487
VIH12,2012-01-20 11:00,20,24.45,24.45,24.3,24.3,282
VIH12,2012-01-20 11:30,20,24.35,24.5,24.1,24.1,559
VIH12,2012-01-20 12:00,20,24.1,24.15,24.02,24.05,313
VIH12,2012-01-20 12:30,20,24.1,24.2,24.05,24.16,474
VIH12,2012-01-20 13:00,20,24.16,24.18,24.03,24.18,364
VIH12,2012-01-20 13:30,20,24.16,24.2,24.08,24.1,276
VIH12,2012-01-20 14:00,20,24.05,24.06,24,24.05,174
VIH12,2012-01-20 14:30,20,24.05,24.07,23.8,23.9,387
VIH12,2012-01-20 15:00,20,23.9,23.95,23.85,23.85,1235
VIH12,2012-01-20 15:30,20,23.9,23.9,23.9,23.9,69
VIH12,2012-01-23 07:00,23,23.85,23.92,23.85,23.9,36
VIH12,2012-01-23 07:30,23,23.9,23.93,23.85,23.9,54
VIH12,2012-01-23 08:00,23,23.91,23.96,23.85,23.95,120
VIH12,2012-01-23 08:30,23,24,24,23.55,23.6,851
VIH12,2012-01-23 09:00,23,23.6,23.8,23.5,23.75,700
VIH12,2012-01-23 09:30,23,23.75,23.78,23.6,23.6,989
VIH12,2012-01-23 10:00,23,23.63,23.75,23.6,23.65,376
VIH12,2012-01-23 10:30,23,23.66,23.95,23.65,23.87,492
VIH12,2012-01-23 11:00,23,23.85,24.05,23.8,23.8,452
VIH12,2012-01-23 11:30,23,23.83,23.95,23.75,23.9,884
VIH12,2012-01-23 12:00,23,23.9,23.9,23.78,23.8,421
VIH12,2012-01-23 12:30,23,23.8,23.8,23.67,23.7,372
VIH12,2012-01-23 13:00,23,23.68,23.8,23.68,23.8,348
VIH12,2012-01-23 13:30,23,23.75,23.85,23.6,23.63,258
VIH12,2012-01-23 14:00,23,23.6,23.65,23.4,23.45,464
VIH12,2012-01-23 14:30,23,23.4,23.5,23.3,23.48,234
VIH12,2012-01-23 15:00,23,23.5,23.5,23.35,23.5,1108
VIH12,2012-01-23 15:30,23,23.5,23.5,23.5,23.5,1
VIH12,2012-01-24 07:00,24,23.75,23.8,23.5,23.7,636
VIH12,2012-01-24 07:30,24,23.7,23.88,23.7,23.8,150
VIH12,2012-01-24 08:00,24,23.8,23.91,23.7,23.9,159
VIH12,2012-01-24 08:30,24,23.93,24.07,23.76,23.85,905
VIH12,2012-01-24 09:00,24,23.84,23.91,23.69,23.8,1216
VIH12,2012-01-24 09:30,24,23.79,23.85,23.55,23.7,595
VIH12,2012-01-24 10:00,24,23.66,23.75,23.5,23.6,560
VIH12,2012-01-24 10:30,24,23.55,23.68,23.55,23.67,386
VIH12,2012-01-24 11:00,24,23.65,23.65,23.55,23.55,137
VIH12,2012-01-24 11:30,24,23.55,23.57,23.5,23.5,216
VIH12,2012-01-24 12:00,24,23.5,23.7,23.47,23.65,396
VIH12,2012-01-24 12:30,24,23.66,23.7,23.55,23.55,177
VIH12,2012-01-24 13:00,24,23.55,23.6,23.53,23.55,167
VIH12,2012-01-24 13:30,24,23.6,23.65,23.48,23.55,443
VIH12,2012-01-24 14:00,24,23.55,23.56,23.38,23.4,294
VIH12,2012-01-24 14:30,24,23.4,23.5,23.35,23.5,376
VIH12,2012-01-24 15:00,24,23.45,23.47,23.2,23.23,1339
VIH12,2012-01-24 15:30,24,23.25,23.25,23.25,23.25,2
VIH12,2012-01-25 07:00,25,23.4,23.45,23.25,23.3,117
VIH12,2012-01-25 07:30,25,23.3,23.35,23.25,23.3,159
VIH12,2012-01-25 08:00,25,23.32,23.46,23.32,23.45,206
VIH12,2012-01-25 08:30,25,23.45,23.7,23.44,23.65,786
VIH12,2012-01-25 09:00,25,23.65,23.65,23.35,23.43,844
VIH12,2012-01-25 09:30,25,23.45,23.5,23.3,23.3,582
VIH12,2012-01-25 10:00,25,23.3,23.31,23.2,23.29,350
VIH12,2012-01-25 10:30,25,23.27,23.48,23.25,23.35,444
VIH12,2012-01-25 11:00,25,23.35,23.45,23.1,23.25,1402
VIH12,2012-01-25 11:30,25,23.23,23.3,23.05,23.09,905
VIH12,2012-01-25 12:00,25,23.05,23.1,22.8,22.85,758
VIH12,2012-01-25 12:30,25,22.85,22.85,22.75,22.75,400
VIH12,2012-01-25 13:00,25,22.75,22.95,22.75,22.9,632
VIH12,2012-01-25 13:30,25,22.9,22.95,22.75,22.8,420
VIH12,2012-01-25 14:00,25,22.8,22.9,22.7,22.72,391
VIH12,2012-01-25 14:30,25,22.75,22.75,22.55,22.6,569
VIH12,2012-01-25 15:00,25,22.6,22.63,22.4,22.45,1898
VIH12,2012-01-25 15:30,25,22.5,22.5,22.5,22.5,23
VIH12,2012-01-26 07:00,26,22.3,22.3,22.15,22.19,47
VIH12,2012-01-26 07:30,26,22.15,22.2,22.04,22.05,347
VIH12,2012-01-26 08:00,26,22.05,22.15,22.05,22.1,184
VIH12,2012-01-26 08:30,26,22.1,22.25,22.05,22.1,872
VIH12,2012-01-26 09:00,26,22.12,22.42,22.1,22.4,1230
VIH12,2012-01-26 09:30,26,22.35,22.61,22.25,22.61,2031
VIH12,2012-01-26 10:00,26,22.6,22.64,22.45,22.5,643
VIH12,2012-01-26 10:30,26,22.5,22.5,22.35,22.44,559
VIH12,2012-01-26 11:00,26,22.45,22.56,22.4,22.55,461
VIH12,2012-01-26 11:30,26,22.55,22.56,22.45,22.49,517
VIH12,2012-01-26 12:00,26,22.5,22.5,22.3,22.36,891
VIH12,2012-01-26 12:30,26,22.4,22.5,22.37,22.47,957
VIH12,2012-01-26 13:00,26,22.47,22.6,22.45,22.57,964
VIH12,2012-01-26 13:30,26,22.55,22.65,22.5,22.55,356
VIH12,2012-01-26 14:00,26,22.55,22.85,22.55,22.85,465
VIH12,2012-01-26 14:30,26,22.84,22.85,22.55,22.55,534
VIH12,2012-01-26 15:00,26,22.55,22.6,22.4,22.5,2134
VIH12,2012-01-26 15:30,26,22.55,22.55,22.55,22.55,77
VIH12,2012-01-27 07:00,27,22.4,22.5,22.35,22.48,120
VIH12,2012-01-27 07:30,27,22.55,23,22.55,22.95,461
VIH12,2012-01-27 08:00,27,22.9,22.95,22.79,22.8,218
VIH12,2012-01-27 08:30,27,22.85,22.85,22.42,22.55,1173
VIH12,2012-01-27 09:00,27,22.5,22.65,22.4,22.4,712
VIH12,2012-01-27 09:30,27,22.44,22.59,22.33,22.45,640
VIH12,2012-01-27 10:00,27,22.42,22.51,22.35,22.4,703
VIH12,2012-01-27 10:30,27,22.36,22.55,22.36,22.45,899
VIH12,2012-01-27 11:00,27,22.4,22.54,22.39,22.4,301
VIH12,2012-01-27 11:30,27,22.45,22.5,22.35,22.5,444
VIH12,2012-01-27 12:00,27,22.55,22.55,22.32,22.35,669
VIH12,2012-01-27 12:30,27,22.37,22.4,22.25,22.3,302
VIH12,2012-01-27 13:00,27,22.3,22.35,22.25,22.3,365
VIH12,2012-01-27 13:30,27,22.3,22.3,22.2,22.25,166
VIH12,2012-01-27 14:00,27,22.2,22.28,22.08,22.1,601
VIH12,2012-01-27 14:30,27,22.12,22.2,22.05,22.15,1642
VIH12,2012-01-27 15:00,27,22.15,22.26,22.05,22.19,1705
VIH12,2012-01-27 15:30,27,22.2,22.2,22.2,22.2,7
VIH12,2012-01-30 07:00,30,22.2,22.65,22.2,22.65,413
VIH12,2012-01-30 07:30,30,22.6,22.76,22.5,22.76,154
VIH12,2012-01-30 08:00,30,22.8,22.85,22.75,22.8,265
VIH12,2012-01-30 08:30,30,22.75,22.92,22.6,22.7,2291
VIH12,2012-01-30 09:00,30,22.7,22.9,22.7,22.8,1093
VIH12,2012-01-30 09:30,30,22.85,22.85,22.55,22.6,615
VIH12,2012-01-30 10:00,30,22.57,22.6,22.45,22.5,698
VIH12,2012-01-30 10:30,30,22.5,22.62,22.45,22.6,462
VIH12,2012-01-30 11:00,30,22.55,22.55,22.45,22.5,233
VIH12,2012-01-30 11:30,30,22.5,22.6,22.45,22.55,182
VIH12,2012-01-30 12:00,30,22.55,22.8,22.53,22.57,941
VIH12,2012-01-30 12:30,30,22.55,22.55,22.4,22.49,458
VIH12,2012-01-30 13:00,30,22.5,22.57,22.41,22.55,573
VIH12,2012-01-30 13:30,30,22.55,22.55,22.45,22.5,479
VIH12,2012-01-30 14:00,30,22.53,22.58,22.49,22.5,277
VIH12,2012-01-30 14:30,30,22.5,22.75,22.5,22.7,736
VIH12,2012-01-30 15:00,30,22.7,22.72,22.5,22.6,1809
VIH12,2012-01-30 15:30,30,22.55,22.55,22.55,22.55,34
VIH12,2012-01-31 07:00,31,22.45,22.45,22.35,22.35,64
VIH12,2012-01-31 07:30,31,22.3,22.4,22.3,22.3,90
VIH12,2012-01-31 08:00,31,22.32,22.37,22.24,22.25,86
VIH12,2012-01-31 08:30,31,22.25,22.46,22.1,22.3,1316
VIH12,2012-01-31 09:00,31,22.4,22.75,22.35,22.5,929
VIH12,2012-01-31 09:30,31,22.5,22.74,22.47,22.7,669
VIH12,2012-01-31 10:00,31,22.68,22.85,22.6,22.75,783
VIH12,2012-01-31 10:30,31,22.78,22.85,22.65,22.75,432
VIH12,2012-01-31 11:00,31,22.75,22.85,22.65,22.7,283
VIH12,2012-01-31 11:30,31,22.65,22.75,22.55,22.7,193
VIH12,2012-01-31 12:00,31,22.73,22.73,22.57,22.6,157
VIH12,2012-01-31 12:30,31,22.57,22.75,22.57,22.73,366
VIH12,2012-01-31 13:00,31,22.72,22.8,22.6,22.6,83
VIH12,2012-01-31 13:30,31,22.6,22.7,22.55,22.59,254
VIH12,2012-01-31 14:00,31,22.6,22.73,22.52,22.65,1133
VIH12,2012-01-31 14:30,31,22.65,22.8,22.58,22.65,630
VIH12,2012-01-31 15:00,31,22.7,22.75,22.6,22.7,1564
VIH12,2012-01-31 15:30,31,22.75,22.75,22.75,22.75,47
VIH12,2012-02-01 07:00,1,22.45,22.75,22.2,22.3,738
VIH12,2012-02-01 07:30,1,22.3,22.4,22.3,22.3,138
VIH12,2012-02-01 08:00,1,22.3,22.3,22.2,22.22,181
VIH12,2012-02-01 08:30,1,22.2,22.45,22.18,22.28,1233
VIH12,2012-02-01 09:00,1,22.3,22.45,22.15,22.22,1304
VIH12,2012-02-01 09:30,1,22.2,22.31,22.2,22.23,878
VIH12,2012-02-01 10:00,1,22.21,22.31,22.2,22.24,759
VIH12,2012-02-01 10:30,1,22.23,22.3,22.05,22.1,1786
VIH12,2012-02-01 11:00,1,22.1,22.12,22.05,22.05,250
VIH12,2012-02-01 11:30,1,22.05,22.09,21.95,21.95,353
VIH12,2012-02-01 12:00,1,22,22.05,21.9,22.05,578
VIH12,2012-02-01 12:30,1,22.02,22.15,21.97,22.12,292
VIH12,2012-02-01 13:00,1,22.1,22.2,22.05,22.1,314
VIH12,2012-02-01 13:30,1,22.1,22.2,22.1,22.15,293
VIH12,2012-02-01 14:00,1,22.15,22.16,22.05,22.13,677
VIH12,2012-02-01 14:30,1,22.15,22.25,22.1,22.21,594
VIH12,2012-02-01 15:00,1,22.25,22.25,22,22.07,1692
VIH12,2012-02-01 15:30,1,22.05,22.05,22.05,22.05,9
VIH12,2012-02-02 07:00,2,22.05,22.1,22.02,22.05,172
VIH12,2012-02-02 07:30,2,22,22.01,21.8,21.9,328
VIH12,2012-02-02 08:00,2,21.9,21.95,21.8,21.85,197
VIH12,2012-02-02 08:30,2,21.85,22,21.8,21.9,721
VIH12,2012-02-02 09:00,2,21.9,21.93,21.7,21.82,761
VIH12,2012-02-02 09:30,2,21.85,21.85,21.65,21.7,1114
VIH12,2012-02-02 10:00,2,21.7,21.75,21.65,21.7,737
VIH12,2012-02-02 10:30,2,21.72,21.9,21.65,21.85,2022
VIH12,2012-02-02 11:00,2,21.85,21.92,21.8,21.8,396
VIH12,2012-02-02 11:30,2,21.8,21.95,21.8,21.82,742
VIH12,2012-02-02 12:00,2,21.82,21.9,21.78,21.85,619
VIH12,2012-02-02 12:30,2,21.85,21.85,21.75,21.75,303
VIH12,2012-02-02 13:00,2,21.75,21.8,21.75,21.77,161
VIH12,2012-02-02 13:30,2,21.8,21.8,21.75,21.8,321
VIH12,2012-02-02 14:00,2,21.77,21.8,21.7,21.7,201
VIH12,2012-02-02 14:30,2,21.7,21.75,21.62,21.65,1150
VIH12,2012-02-02 15:00,2,21.6,21.63,21.3,21.3,3056
VIH12,2012-02-02 15:30,2,21.35,21.35,21.35,21.35,35
VIH12,2012-02-03 07:00,3,21.4,21.45,21.3,21.45,296
VIH12,2012-02-03 07:30,3,21.4,21.4,20.74,20.75,1277
VIH12,2012-02-03 08:00,3,20.7,20.85,20.68,20.83,505
VIH12,2012-02-03 08:30,3,20.85,21.05,20.8,20.85,1796
VIH12,2012-02-03 09:00,3,20.8,20.92,20.77,20.9,3346
VIH12,2012-02-03 09:30,3,20.9,20.91,20.8,20.86,1313
VIH12,2012-02-03 10:00,3,20.9,20.95,20.78,20.9,4406
VIH12,2012-02-03 10:30,3,20.9,20.91,20.75,20.9,1175
VIH12,2012-02-03 11:00,3,20.87,20.95,20.8,20.85,1980
VIH12,2012-02-03 11:30,3,20.85,20.9,20.8,20.88,362
VIH12,2012-02-03 12:00,3,20.85,20.9,20.8,20.85,277
VIH12,2012-02-03 12:30,3,20.85,20.9,20.8,20.85,949
VIH12,2012-02-03 13:00,3,20.8,20.85,20.8,20.8,251
VIH12,2012-02-03 13:30,3,20.85,20.85,20.75,20.8,475
VIH12,2012-02-03 14:00,3,20.8,20.85,20.78,20.82,349
VIH12,2012-02-03 14:30,3,20.85,20.85,20.6,20.63,1457
VIH12,2012-02-03 15:00,3,20.6,20.65,20.5,20.55,4939
VIH12,2012-02-03 15:30,3,20.55,20.55,20.55,20.55,94
VIH12,2012-02-06 07:00,6,20.55,20.9,20.55,20.84,678
VIH12,2012-02-06 07:30,6,20.85,20.92,20.8,20.89,405
VIH12,2012-02-06 08:00,6,20.89,20.91,20.78,20.8,176
VIH12,2012-02-06 08:30,6,20.8,20.85,20.55,20.6,1550
VIH12,2012-02-06 09:00,6,20.6,20.7,20.45,20.7,1279
VIH12,2012-02-06 09:30,6,20.7,20.83,20.69,20.7,761
VIH12,2012-02-06 10:00,6,20.7,20.73,20.6,20.65,490
VIH12,2012-02-06 10:30,6,20.64,20.75,20.6,20.65,605
VIH12,2012-02-06 11:00,6,20.64,20.72,20.6,20.7,901
VIH12,2012-02-06 11:30,6,20.7,20.7,20.55,20.55,318
VIH12,2012-02-06 12:00,6,20.55,20.6,20.55,20.55,301
VIH12,2012-02-06 12:30,6,20.55,20.67,20.55,20.65,583
VIH12,2012-02-06 13:00,6,20.65,20.7,20.55,20.58,257
VIH12,2012-02-06 13:30,6,20.58,20.6,20.55,20.6,269
VIH12,2012-02-06 14:00,6,20.55,20.6,20.45,20.5,540
VIH12,2012-02-06 14:30,6,20.5,20.54,20.3,20.35,1004
VIH12,2012-02-06 15:00,6,20.35,20.37,20.15,20.2,2617
VIH12,2012-02-06 15:30,6,20.2,20.2,20.2,20.2,5
VIH12,2012-02-07 07:00,7,20.5,20.6,20.4,20.45,80
VIH12,2012-02-07 07:30,7,20.45,20.5,20.3,20.45,179
VIH12,2012-02-07 08:00,7,20.4,20.4,20.35,20.35,284
VIH12,2012-02-07 08:30,7,20.35,20.72,20.3,20.6,3193
VIH12,2012-02-07 09:00,7,20.6,20.75,20.53,20.64,1193
VIH12,2012-02-07 09:30,7,20.6,20.61,20.35,20.38,1604
VIH12,2012-02-07 10:00,7,20.35,20.38,20.25,20.28,1139
VIH12,2012-02-07 10:30,7,20.28,20.45,20.25,20.39,1395
VIH12,2012-02-07 11:00,7,20.4,20.42,20.3,20.4,630
VIH12,2012-02-07 11:30,7,20.4,20.43,20.35,20.35,1058
VIH12,2012-02-07 12:00,7,20.35,20.42,20.25,20.35,605
VIH12,2012-02-07 12:30,7,20.35,20.37,20.25,20.35,415
VIH12,2012-02-07 13:00,7,20.35,20.45,20.35,20.45,244
VIH12,2012-02-07 13:30,7,20.4,20.52,20.4,20.5,223
VIH12,2012-02-07 14:00,7,20.5,20.55,20.3,20.34,421
VIH12,2012-02-07 14:30,7,20.3,20.45,20.29,20.45,1252
VIH12,2012-02-07 15:00,7,20.45,20.45,20.3,20.4,1798
VIH12,2012-02-07 15:30,7,20.4,20.4,20.4,20.4,2
VIH12,2012-02-08 07:00,8,20.35,20.35,20.2,20.2,77
VIH12,2012-02-08 07:30,8,20.24,20.28,20.19,20.28,302
VIH12,2012-02-08 08:00,8,20.25,20.45,20.25,20.45,533
VIH12,2012-02-08 08:30,8,20.4,20.51,20.32,20.4,1798
VIH12,2012-02-08 09:00,8,20.4,20.52,20.38,20.47,2131
VIH12,2012-02-08 09:30,8,20.46,20.75,20.46,20.59,1610
VIH12,2012-02-08 10:00,8,20.6,21,20.57,20.93,1609
VIH12,2012-02-08 10:30,8,20.92,21,20.85,20.92,1708
VIH12,2012-02-08 11:00,8,20.95,20.98,20.8,20.82,916
VIH12,2012-02-08 11:30,8,20.8,20.9,20.68,20.7,1915
VIH12,2012-02-08 12:00,8,20.7,20.8,20.7,20.75,590
VIH12,2012-02-08 12:30,8,20.75,20.8,20.65,20.8,791
VIH12,2012-02-08 13:00,8,20.8,20.88,20.75,20.8,903
VIH12,2012-02-08 13:30,8,20.79,20.84,20.7,20.76,483
VIH12,2012-02-08 14:00,8,20.79,20.85,20.7,20.8,642
VIH12,2012-02-08 14:30,8,20.76,20.89,20.68,20.83,1183
VIH12,2012-02-08 15:00,8,20.85,21,20.8,20.95,2491
VIH12,2012-02-08 15:30,8,21,21,21,21,20
VIH12,2012-02-09 07:00,9,21.05,21.1,20.85,20.9,369
VIH12,2012-02-09 07:30,9,20.85,21.11,20.75,20.87,721
VIH12,2012-02-09 08:00,9,20.87,21,20.87,20.95,219
VIH12,2012-02-09 08:30,9,20.9,21.15,20.75,21.1,2201
VIH12,2012-02-09 09:00,9,21.07,21.55,21.06,21.5,1932
VIH12,2012-02-09 09:30,9,21.55,21.63,21.4,21.45,3147
VIH12,2012-02-09 10:00,9,21.44,21.51,21.4,21.46,1489
VIH12,2012-02-09 10:30,9,21.46,21.7,21.45,21.45,1184
VIH12,2012-02-09 11:00,9,21.4,21.6,21.38,21.55,1639
VIH12,2012-02-09 11:30,9,21.55,21.65,21.4,21.55,1774
VIH12,2012-02-09 12:00,9,21.55,21.63,21.45,21.5,777
VIH12,2012-02-09 12:30,9,21.51,21.55,21.45,21.45,544
VIH12,2012-02-09 13:00,9,21.48,21.5,21.32,21.35,1345
VIH12,2012-02-09 13:30,9,21.3,21.45,21.3,21.4,345
VIH12,2012-02-09 14:00,9,21.4,21.6,21.4,21.55,545
VIH12,2012-02-09 14:30,9,21.57,21.9,21.55,21.85,1768
VIH12,2012-02-09 15:00,9,21.85,21.98,21.78,21.95,2798
VIH12,2012-02-09 15:30,9,21.95,21.95,21.95,21.95,30
VIH12,2012-02-10 07:00,10,22.7,22.95,22.65,22.9,1138
VIH12,2012-02-10 07:30,10,22.9,23.1,22.85,23,620
VIH12,2012-02-10 08:00,10,23,23.05,22.9,23,728
VIH12,2012-02-10 08:30,10,23,23.1,22.75,23,4796
VIH12,2012-02-10 09:00,10,23,23.2,23,23,2835
VIH12,2012-02-10 09:30,10,23,23.15,22.98,23.05,2646
VIH12,2012-02-10 10:00,10,23.1,23.1,23,23.05,994
VIH12,2012-02-10 10:30,10,23.06,23.13,23,23.1,1116
VIH12,2012-02-10 11:00,10,23.1,23.15,23.03,23.15,1273
VIH12,2012-02-10 11:30,10,23.15,23.15,23,23.1,983
VIH12,2012-02-10 12:00,10,23.05,23.15,23.05,23.14,711
VIH12,2012-02-10 12:30,10,23.14,23.45,23.1,23.45,1470
VIH12,2012-02-10 13:00,10,23.45,23.8,23.4,23.75,2776
VIH12,2012-02-10 13:30,10,23.75,24.35,23.7,24.35,3495
VIH12,2012-02-10 14:00,10,24.36,25,24.1,24.1,5788
VIH12,2012-02-10 14:30,10,24.09,24.15,23.65,23.7,3552
VIH12,2012-02-10 15:00,10,23.7,23.75,23.4,23.5,4213
VIH12,2012-02-10 16:00,10,23.55,23.55,23.55,23.55,25
VIH12,2012-02-13 07:00,13,22.75,22.8,22.25,22.4,1328
VIH12,2012-02-13 07:30,13,22.4,22.62,22.4,22.5,620
VIH12,2012-02-13 08:00,13,22.5,22.5,22.35,22.5,671
VIH12,2012-02-13 08:30,13,22.4,22.6,22.2,22.4,5473
VIH12,2012-02-13 09:00,13,22.4,22.69,22.25,22.59,3885
VIH12,2012-02-13 09:30,13,22.55,22.8,22.5,22.5,2393
VIH12,2012-02-13 10:00,13,22.53,22.67,22.35,22.55,4293
VIH12,2012-02-13 10:30,13,22.57,22.59,22.3,22.35,1963
VIH12,2012-02-13 11:00,13,22.35,22.45,22.35,22.42,1213
VIH12,2012-02-13 11:30,13,22.45,22.5,22.35,22.4,1107
VIH12,2012-02-13 12:00,13,22.35,22.4,22.2,22.33,2578
VIH12,2012-02-13 12:30,13,22.3,22.35,22.15,22.23,1254
VIH12,2012-02-13 13:00,13,22.23,22.28,22.15,22.18,651
VIH12,2012-02-13 13:30,13,22.15,22.2,21.95,22,1465
VIH12,2012-02-13 14:00,13,22,22.13,22,22.1,1483
VIH12,2012-02-13 14:30,13,22.1,22.18,21.98,21.98,2724
VIH12,2012-02-13 15:00,13,21.98,22,21.8,21.93,9276
VIH12,2012-02-13 15:30,13,21.9,21.9,21.9,21.9,110
VIH12,2012-02-14 07:00,14,22.2,22.2,21.9,22,1121
VIH12,2012-02-14 07:30,14,22,22.38,22,22.35,778
VIH12,2012-02-14 08:00,14,22.35,22.45,22.25,22.35,739
VIH12,2012-02-14 08:30,14,22.35,22.62,22.25,22.6,3509
VIH12,2012-02-14 09:00,14,22.6,23.05,22.35,22.7,6196
VIH12,2012-02-14 09:30,14,22.7,23.05,22.7,23.05,2179
VIH12,2012-02-14 10:00,14,23.03,23.08,22.85,22.92,2910
VIH12,2012-02-14 10:30,14,22.9,22.91,22.7,22.85,2447
VIH12,2012-02-14 11:00,14,22.85,23.18,22.85,23.12,1259
VIH12,2012-02-14 11:30,14,23.15,23.5,23.1,23.4,1175
VIH12,2012-02-14 12:00,14,23.45,23.9,23.45,23.5,3769
VIH12,2012-02-14 12:30,14,23.5,23.73,23.35,23.65,2715
VIH12,2012-02-14 13:00,14,23.65,23.95,23.5,23.85,2480
VIH12,2012-02-14 13:30,14,23.9,24.05,23.8,24,3545
VIH12,2012-02-14 14:00,14,23.95,23.95,23.6,23.9,3199
VIH12,2012-02-14 14:30,14,23.9,23.95,22.65,22.7,4892
VIH12,2012-02-14 15:00,14,22.7,22.75,22.4,22.45,2955
VIH12,2012-02-14 15:30,14,22.45,22.45,22.45,22.45,50
VIH12,2012-02-15 07:00,15,22.05,22.55,21.95,22.35,1605
VIH12,2012-02-15 07:30,15,22.3,22.95,22.3,22.88,1174
VIH12,2012-02-15 08:00,15,22.85,22.9,22.5,22.9,1045
VIH12,2012-02-15 08:30,15,22.85,23.5,22.85,23.25,4923
VIH12,2012-02-15 09:00,15,23.25,23.7,23.25,23.55,5495
VIH12,2012-02-15 09:30,15,23.55,23.85,23.4,23.8,2575
VIH12,2012-02-15 10:00,15,23.8,23.8,23.45,23.45,2403
VIH12,2012-02-15 10:30,15,23.45,23.55,23.15,23.25,1717
VIH12,2012-02-15 11:00,15,23.3,23.5,23.27,23.5,1455
VIH12,2012-02-15 11:30,15,23.5,24,23.5,23.9,2391
VIH12,2012-02-15 12:00,15,23.9,24.1,23.75,23.85,2115
VIH12,2012-02-15 12:30,15,23.8,24.02,23.55,23.6,1273
VIH12,2012-02-15 13:00,15,23.58,24,23.35,23.6,3282
VIH12,2012-02-15 13:30,15,23.6,23.9,23.5,23.9,1976
VIH12,2012-02-15 14:00,15,23.9,24,23.65,23.9,3058
VIH12,2012-02-15 14:30,15,23.9,24.06,23.7,23.95,2341
VIH12,2012-02-15 15:00,15,23.95,24.25,23.8,24.25,9567
VIH12,2012-02-15 15:30,15,24.25,24.25,24.25,24.25,3
VIH12,2012-02-16 07:00,16,24.7,24.7,24.39,24.52,722
VIH12,2012-02-16 07:30,16,24.45,24.53,24.15,24.5,1161
VIH12,2012-02-16 08:00,16,24.45,24.55,24.2,24.5,1008
VIH12,2012-02-16 08:30,16,24.55,24.95,24.25,24.7,4813
VIH12,2012-02-16 09:00,16,24.7,24.71,24.45,24.55,2896
VIH12,2012-02-16 09:30,16,24.55,24.6,24.4,24.55,2379
VIH12,2012-02-16 10:00,16,24.55,24.6,24.35,24.35,1458
VIH12,2012-02-16 10:30,16,24.4,24.45,23.69,23.73,4229
VIH12,2012-02-16 11:00,16,23.7,23.77,23.6,23.7,1777
VIH12,2012-02-16 11:30,16,23.7,23.85,23.65,23.65,1213
VIH12,2012-02-16 12:00,16,23.65,23.65,23.15,23.3,2068
VIH12,2012-02-16 12:30,16,23.3,23.34,23.09,23.27,1076
VIH12,2012-02-16 13:00,16,23.3,23.47,23.2,23.2,1444
VIH12,2012-02-16 13:30,16,23.2,23.3,23.1,23.1,1630
VIH12,2012-02-16 14:00,16,23.05,23.25,23.05,23.15,1544
VIH12,2012-02-16 14:30,16,23.15,23.15,22.9,23,2451
VIH12,2012-02-16 15:00,16,23.05,23.1,22.7,22.75,5393
VIH12,2012-02-16 15:30,16,22.8,22.8,22.8,22.8,200
VIH12,2012-02-17 07:00,17,23.05,23.05,22.8,22.95,781
VIH12,2012-02-17 07:30,17,22.95,22.95,22.75,22.85,476
VIH12,2012-02-17 08:00,17,22.85,22.85,22.5,22.6,904
VIH12,2012-02-17 08:30,17,22.6,22.9,22.48,22.7,3925
VIH12,2012-02-17 09:00,17,22.72,23.05,22.71,22.85,2336
VIH12,2012-02-17 09:30,17,22.85,23.12,22.82,23.05,2081
VIH12,2012-02-17 10:00,17,23.1,23.3,22.99,23,2169
VIH12,2012-02-17 10:30,17,23,23.05,22.75,22.89,5427
VIH12,2012-02-17 11:00,17,22.9,22.95,22.8,22.85,2168
VIH12,2012-02-17 11:30,17,22.8,22.9,22.7,22.85,1189
VIH12,2012-02-17 12:00,17,22.82,22.85,22.6,22.7,913
VIH12,2012-02-17 12:30,17,22.7,22.7,22.6,22.65,638
VIH12,2012-02-17 13:00,17,22.65,22.75,22.65,22.65,627
VIH12,2012-02-17 13:30,17,22.7,22.7,22.65,22.7,912
VIH12,2012-02-17 14:00,17,22.65,22.7,22.5,22.55,2265
VIH12,2012-02-17 14:30,17,22.5,22.7,22.35,22.68,3718
VIH12,2012-02-17 15:00,17,22.65,22.7,22.55,22.6,2862
VIH12,2012-02-17 15:30,17,22.55,22.55,22.55,22.55,20
VIH12,2012-02-21 07:00,21,22.05,22.6,22.05,22.45,707
VIH12,2012-02-21 07:30,21,22.45,22.5,22.3,22.35,440
VIH12,2012-02-21 08:00,21,22.3,22.4,22.25,22.35,524
VIH12,2012-02-21 08:30,21,22.35,22.98,22.3,22.85,2767
VIH12,2012-02-21 09:00,21,22.8,22.97,22.65,22.73,1893
VIH12,2012-02-21 09:30,21,22.7,22.75,22.48,22.6,3196
VIH12,2012-02-21 10:00,21,22.6,22.68,22.5,22.55,1379
VIH12,2012-02-21 10:30,21,22.55,22.7,22.5,22.6,7428
VIH12,2012-02-21 11:00,21,22.63,22.65,22.45,22.55,2350
VIH12,2012-02-21 11:30,21,22.55,22.6,22.5,22.6,842
VIH12,2012-02-21 12:00,21,22.58,22.65,22.55,22.55,354
VIH12,2012-02-21 12:30,21,22.58,22.8,22.55,22.74,1354
VIH12,2012-02-21 13:00,21,22.7,22.9,22.55,22.8,3262
VIH12,2012-02-21 13:30,21,22.8,22.95,22.6,22.75,1748
VIH12,2012-02-21 14:00,21,22.75,22.85,22.65,22.75,1135
VIH12,2012-02-21 14:30,21,22.75,22.85,22.55,22.6,1733
VIH12,2012-02-21 15:00,21,22.6,22.6,22.48,22.6,3095
VIH12,2012-02-21 15:30,21,22.54,22.54,22.54,22.54,40
VIH12,2012-02-22 07:00,22,22.75,22.8,22.7,22.75,616
VIH12,2012-02-22 07:30,22,22.7,22.75,22.55,22.65,519
VIH12,2012-02-22 08:00,22,22.65,22.75,22.63,22.75,441
VIH12,2012-02-22 08:30,22,22.7,22.8,22.35,22.4,4027
VIH12,2012-02-22 09:00,22,22.5,22.6,22.1,22.3,2659
VIH12,2012-02-22 09:30,22,22.3,22.4,22.2,22.25,2110
VIH12,2012-02-22 10:00,22,22.3,22.4,22.23,22.35,1538
VIH12,2012-02-22 10:30,22,22.39,22.65,22.35,22.55,1973
VIH12,2012-02-22 11:00,22,22.55,22.6,22.3,22.45,3691
VIH12,2012-02-22 11:30,22,22.43,22.5,22.25,22.3,521
VIH12,2012-02-22 12:00,22,22.3,22.3,21.95,22,1500
VIH12,2012-02-22 12:30,22,22,22.1,21.9,22,1024
VIH12,2012-02-22 13:00,22,21.95,22,21.88,21.95,684
VIH12,2012-02-22 13:30,22,21.98,22.16,21.92,22.05,1654
VIH12,2012-02-22 14:00,22,22.1,22.13,21.9,22,1137
VIH12,2012-02-22 14:30,22,22,22.05,21.9,21.93,3394
VIH12,2012-02-22 15:00,22,21.95,21.95,21.75,21.8,2929
VIH12,2012-02-22 15:30,22,21.8,21.8,21.8,21.8,50
VIH12,2012-02-23 07:00,23,21.8,21.95,21.65,21.71,722
VIH12,2012-02-23 07:30,23,21.7,21.85,21.7,21.75,358
VIH12,2012-02-23 08:00,23,21.77,22,21.73,21.9,268
VIH12,2012-02-23 08:30,23,21.95,22.2,21.85,21.95,2914
VIH12,2012-02-23 09:00,23,21.95,21.97,21.65,21.7,2367
VIH12,2012-02-23 09:30,23,21.7,21.75,21.4,21.41,1278
VIH12,2012-02-23 10:00,23,21.4,21.43,21,21,2088
VIH12,2012-02-23 10:30,23,21,21.02,20.64,20.69,2058
VIH12,2012-02-23 11:00,23,20.67,20.85,20.63,20.7,951
VIH12,2012-02-23 11:30,23,20.68,21.2,20.5,20.6,1906
VIH12,2012-02-23 12:00,23,20.6,20.77,20.55,20.75,1867
VIH12,2012-02-23 12:30,23,20.78,21.05,20.63,20.7,2405
VIH12,2012-02-23 13:00,23,20.65,20.7,20.53,20.55,1553
VIH12,2012-02-23 13:30,23,20.55,20.65,20.5,20.5,1084
VIH12,2012-02-23 14:00,23,20.47,20.5,20.25,20.35,1226
VIH12,2012-02-23 14:30,23,20.35,20.46,20.3,20.4,2924
VIH12,2012-02-23 15:00,23,20.4,20.4,20.15,20.25,7196
VIH12,2012-02-23 15:30,23,20.25,20.25,20.25,20.25,200
VIH12,2012-02-24 07:00,24,20.25,20.25,20.05,20.1,352
VIH12,2012-02-24 07:30,24,20.1,20.12,20.03,20.05,250
VIH12,2012-02-24 08:00,24,20.05,20.11,20.02,20.08,347
VIH12,2012-02-24 08:30,24,20.1,20.41,20,20.1,2493
VIH12,2012-02-24 09:00,24,20.1,20.3,19.9,20.2,3285
VIH12,2012-02-24 09:30,24,20.2,20.23,20.05,20.15,791
VIH12,2012-02-24 10:00,24,20.18,20.2,20,20.03,1615
VIH12,2012-02-24 10:30,24,20.05,20.05,20,20,829
VIH12,2012-02-24 11:00,24,20,20.12,20,20.05,1453
VIH12,2012-02-24 11:30,24,20.1,20.15,20.05,20.1,522
VIH12,2012-02-24 12:00,24,20.1,20.3,20.03,20.28,1139
VIH12,2012-02-24 12:30,24,20.3,20.75,20.15,20.65,4003
VIH12,2012-02-24 13:00,24,20.65,21.11,20.65,20.95,1903
VIH12,2012-02-24 13:30,24,21,21.38,21,21.25,2086
VIH12,2012-02-24 14:00,24,21.25,21.25,20.95,21.05,1508
VIH12,2012-02-24 14:30,24,21.05,21.35,21.05,21.2,1361
VIH12,2012-02-24 15:00,24,21.2,21.3,21.15,21.15,4106
VIH12,2012-02-24 15:30,24,21.18,21.18,21.18,21.18,5
VIH12,2012-02-27 07:00,27,21.55,21.98,21.2,21.98,813
VIH12,2012-02-27 07:30,27,21.98,22.08,21.85,21.85,531
VIH12,2012-02-27 08:00,27,21.9,22.05,21.9,22.05,523
VIH12,2012-02-27 08:30,27,22.05,22.14,21.9,22,2626
VIH12,2012-02-27 09:00,27,22,22,21.3,21.45,2568
VIH12,2012-02-27 09:30,27,21.45,21.5,21.1,21.25,1390
VIH12,2012-02-27 10:00,27,21.25,21.25,20.9,21.09,1221
VIH12,2012-02-27 10:30,27,21.1,21.22,21.05,21.15,968
VIH12,2012-02-27 11:00,27,21.15,21.25,21,21.2,1081
VIH12,2012-02-27 11:30,27,21.2,21.25,20.99,21.1,542
VIH12,2012-02-27 12:00,27,21.1,21.2,21.07,21.15,621
VIH12,2012-02-27 12:30,27,21.1,21.18,21.03,21.12,2152
VIH12,2012-02-27 13:00,27,21.12,21.13,20.99,21.05,255
VIH12,2012-02-27 13:30,27,21.1,21.1,20.82,20.84,766
VIH12,2012-02-27 14:00,27,20.8,21.18,20.65,21.1,2815
VIH12,2012-02-27 14:30,27,21.07,21.47,21.04,21.45,2044
VIH12,2012-02-27 15:00,27,21.4,21.55,21.37,21.5,3451
VIH12,2012-02-27 15:30,27,21.55,21.55,21.55,21.55,163
VIH12,2012-02-28 07:00,28,21.15,21.25,21.1,21.2,49
VIH12,2012-02-28 07:30,28,21.2,21.65,21.2,21.6,190
VIH12,2012-02-28 08:00,28,21.61,21.75,21.55,21.72,410
VIH12,2012-02-28 08:30,28,21.7,21.73,21.25,21.25,1425
VIH12,2012-02-28 09:00,28,21.25,21.6,21.15,21.4,1356
VIH12,2012-02-28 09:30,28,21.39,21.4,21.2,21.25,1114
VIH12,2012-02-28 10:00,28,21.22,21.35,21.15,21.15,1407
VIH12,2012-02-28 10:30,28,21.12,21.35,21.05,21.2,1157
VIH12,2012-02-28 11:00,28,21.2,21.3,21.13,21.25,520
VIH12,2012-02-28 11:30,28,21.2,21.3,21.15,21.25,186
VIH12,2012-02-28 12:00,28,21.22,21.37,21.19,21.35,507
VIH12,2012-02-28 12:30,28,21.37,21.59,21.35,21.5,1658
VIH12,2012-02-28 13:00,28,21.5,21.57,21.43,21.54,682
VIH12,2012-02-28 13:30,28,21.55,21.56,21.4,21.45,1561
VIH12,2012-02-28 14:00,28,21.5,21.55,21.23,21.3,790
VIH12,2012-02-28 14:30,28,21.3,21.35,21.1,21.15,1369
VIH12,2012-02-28 15:00,28,21.1,21.15,20.8,20.85,3300
VIH12,2012-02-28 15:30,28,20.84,20.84,20.84,20.84,500
VIH12,2012-02-29 07:00,29,20.9,20.95,20.8,20.8,72
VIH12,2012-02-29 07:30,29,20.8,20.85,20.75,20.81,207
VIH12,2012-02-29 08:00,29,20.8,20.81,20.7,20.7,231
VIH12,2012-02-29 08:30,29,20.7,20.8,20.55,20.6,1867
VIH12,2012-02-29 09:00,29,20.6,20.8,20.55,20.75,2401
VIH12,2012-02-29 09:30,29,20.75,21.35,20.74,21.1,2365
VIH12,2012-02-29 10:00,29,21.05,21.15,20.92,21.15,1709
VIH12,2012-02-29 10:30,29,21.15,21.2,20.78,20.85,994
VIH12,2012-02-29 11:00,29,20.83,20.9,20.5,20.5,1524
VIH12,2012-02-29 11:30,29,20.5,20.75,20.45,20.6,692
VIH12,2012-02-29 12:00,29,20.55,20.7,20.5,20.6,1353
VIH12,2012-02-29 12:30,29,20.6,20.7,20.35,20.45,924
VIH12,2012-02-29 13:00,29,20.4,20.6,20.33,20.39,3411
VIH12,2012-02-29 13:30,29,20.35,20.55,20.35,20.43,736
VIH12,2012-02-29 14:00,29,20.4,20.65,20.4,20.55,1650
VIH12,2012-02-29 14:30,29,20.55,21.1,20.54,20.8,3259
VIH12,2012-02-29 15:00,29,20.85,21.15,20.75,21.05,3353
VIH12,2012-02-29 15:30,29,21,21,21,21,5
VIH12,2012-03-01 07:00,1,20.7,20.75,20.55,20.64,303
VIH12,2012-03-01 07:30,1,20.65,20.72,20.6,20.65,171
VIH12,2012-03-01 08:00,1,20.63,20.65,20.5,20.6,220
VIH12,2012-03-01 08:30,1,20.6,20.64,20.34,20.36,1948
VIH12,2012-03-01 09:00,1,20.35,20.7,20.33,20.4,1727
VIH12,2012-03-01 09:30,1,20.35,20.73,20.34,20.47,1369
VIH12,2012-03-01 10:00,1,20.47,20.6,20.4,20.48,1123
VIH12,2012-03-01 10:30,1,20.45,20.55,20.3,20.35,542
VIH12,2012-03-01 11:00,1,20.39,20.4,20.26,20.4,846
VIH12,2012-03-01 11:30,1,20.4,20.5,20.25,20.3,1486
VIH12,2012-03-01 12:00,1,20.32,20.35,20.2,20.23,523
VIH12,2012-03-01 12:30,1,20.2,20.35,20.1,20.18,3333
VIH12,2012-03-01 13:00,1,20.2,20.35,20.1,20.35,449
VIH12,2012-03-01 13:30,1,20.3,20.35,20.25,20.3,610
VIH12,2012-03-01 14:00,1,20.3,20.6,20.25,20.4,1191
VIH12,2012-03-01 14:30,1,20.4,20.62,20.2,20.25,1142
VIH12,2012-03-01 15:00,1,20.3,20.3,20,20.05,3900
VIH12,2012-03-01 15:30,1,20.05,20.05,20.05,20.05,20
VIH12,2012-03-02 07:00,2,20.35,20.4,20.35,20.35,109
VIH12,2012-03-02 07:30,2,20.35,20.4,20.33,20.35,100
VIH12,2012-03-02 08:00,2,20.35,20.35,20.15,20.25,314
VIH12,2012-03-02 08:30,2,20.25,20.44,20.1,20.33,2560
VIH12,2012-03-02 09:00,2,20.35,20.4,20.05,20.2,1231
VIH12,2012-03-02 09:30,2,20.15,20.35,20.13,20.25,2046
VIH12,2012-03-02 10:00,2,20.25,20.32,20.15,20.25,1410
VIH12,2012-03-02 10:30,2,20.25,20.55,20.2,20.45,1404
VIH12,2012-03-02 11:00,2,20.45,20.6,20.35,20.55,614
VIH12,2012-03-02 11:30,2,20.55,20.55,20.37,20.48,487
VIH12,2012-03-02 12:00,2,20.48,20.66,20.4,20.55,1107
VIH12,2012-03-02 12:30,2,20.55,20.55,20.44,20.45,526
VIH12,2012-03-02 13:00,2,20.45,20.55,20.4,20.5,407
VIH12,2012-03-02 13:30,2,20.5,20.65,20.46,20.55,930
VIH12,2012-03-02 14:00,2,20.5,20.67,20.47,20.48,690
VIH12,2012-03-02 14:30,2,20.45,20.6,20.38,20.45,1509
VIH12,2012-03-02 15:00,2,20.45,20.5,20.3,20.35,2973
VIH12,2012-03-02 15:30,2,20.4,20.4,20.4,20.4,300
VIH12,2012-03-05 07:00,5,20.55,20.6,20.35,20.55,198
VIH12,2012-03-05 07:30,5,20.5,20.55,20.45,20.55,123
VIH12,2012-03-05 08:00,5,20.52,20.6,20.4,20.55,486
VIH12,2012-03-05 08:30,5,20.6,20.75,20.5,20.6,1630
VIH12,2012-03-05 09:00,5,20.55,20.8,20.35,20.7,1717
VIH12,2012-03-05 09:30,5,20.75,20.82,20.55,20.6,1182
VIH12,2012-03-05 10:00,5,20.6,20.78,20.55,20.59,805
VIH12,2012-03-05 10:30,5,20.6,20.75,20.45,20.6,1008
VIH12,2012-03-05 11:00,5,20.58,20.65,20.5,20.55,1006
VIH12,2012-03-05 11:30,5,20.6,20.65,20.5,20.6,374
VIH12,2012-03-05 12:00,5,20.6,20.6,20.42,20.45,523
VIH12,2012-03-05 12:30,5,20.45,20.57,20.4,20.52,370
VIH12,2012-03-05 13:00,5,20.55,20.62,20.49,20.5,741
VIH12,2012-03-05 13:30,5,20.5,20.59,20.45,20.5,688
VIH12,2012-03-05 14:00,5,20.47,20.5,20.25,20.25,2197
VIH12,2012-03-05 14:30,5,20.25,20.45,20.18,20.3,4130
VIH12,2012-03-05 15:00,5,20.3,20.35,20.05,20.15,4302
VIH12,2012-03-05 15:30,5,20.15,20.15,20.15,20.15,15
VIH12,2012-03-06 07:00,6,20.79,21,20.79,20.98,668
VIH12,2012-03-06 07:30,6,21,21.13,20.9,21.08,359
VIH12,2012-03-06 08:00,6,21.1,22.1,21.1,21.95,2699
VIH12,2012-03-06 08:30,6,21.95,22,21.55,21.9,4252
VIH12,2012-03-06 09:00,6,21.9,22.1,21.7,21.9,3782
VIH12,2012-03-06 09:30,6,21.95,21.95,21.65,21.8,1819
VIH12,2012-03-06 10:00,6,21.85,21.85,21.5,21.55,2271
VIH12,2012-03-06 10:30,6,21.6,22.05,21.6,21.94,2414
VIH12,2012-03-06 11:00,6,21.9,22.28,21.9,22.15,1595
VIH12,2012-03-06 11:30,6,22.15,22.25,22,22.2,684
VIH12,2012-03-06 12:00,6,22.2,22.25,22.1,22.2,519
VIH12,2012-03-06 12:30,6,22.15,22.27,22.1,22.15,963
VIH12,2012-03-06 13:00,6,22.15,22.4,22.14,22.4,2873
VIH12,2012-03-06 13:30,6,22.4,22.6,22.35,22.5,883
VIH12,2012-03-06 14:00,6,22.52,22.53,22.2,22.28,1149
VIH12,2012-03-06 14:30,6,22.25,22.55,22.15,22.35,2160
VIH12,2012-03-06 15:00,6,22.4,22.55,22.35,22.45,5008
VIH12,2012-03-06 15:30,6,22.5,22.5,22.5,22.5,1
VIH12,2012-03-07 07:00,7,21.9,22,21.8,21.95,281
VIH12,2012-03-07 07:30,7,21.98,21.98,21.6,21.7,691
VIH12,2012-03-07 08:00,7,21.7,21.92,21.68,21.92,674
VIH12,2012-03-07 08:30,7,21.95,22.13,21.75,21.85,2768
VIH12,2012-03-07 09:00,7,21.85,21.9,21.65,21.8,966
VIH12,2012-03-07 09:30,7,21.8,21.81,21.65,21.7,986
VIH12,2012-03-07 10:00,7,21.69,21.69,21.3,21.3,1412
VIH12,2012-03-07 10:30,7,21.3,21.45,21.25,21.25,1186
VIH12,2012-03-07 11:00,7,21.3,21.35,21.2,21.35,737
VIH12,2012-03-07 11:30,7,21.35,21.4,21.25,21.3,337
VIH12,2012-03-07 12:00,7,21.3,21.45,21.3,21.35,292
VIH12,2012-03-07 12:30,7,21.35,21.5,21.3,21.35,556
VIH12,2012-03-07 13:00,7,21.36,21.36,21.2,21.25,828
VIH12,2012-03-07 13:30,7,21.23,21.42,21.23,21.4,1043
VIH12,2012-03-07 14:00,7,21.35,21.41,21.11,21.15,1545
VIH12,2012-03-07 14:30,7,21.15,21.15,20.75,20.84,3449
VIH12,2012-03-07 15:00,7,20.85,20.9,20.6,20.65,4186
VIH12,2012-03-07 15:30,7,20.65,20.66,20.65,20.65,1397
VIH12,2012-03-08 07:00,8,20.05,20.1,19.85,20.07,640
VIH12,2012-03-08 07:30,8,20.1,20.16,20.02,20.15,399
VIH12,2012-03-08 08:00,8,20.2,20.32,20.14,20.25,616
VIH12,2012-03-08 08:30,8,20.3,20.3,20,20.1,2149
VIH12,2012-03-08 09:00,8,20.1,20.4,20.1,20.4,1129
VIH12,2012-03-08 09:30,8,20.35,20.35,20.1,20.1,925
VIH12,2012-03-08 10:00,8,20.15,20.15,19.9,20,1414
VIH12,2012-03-08 10:30,8,20,20.14,19.9,19.95,1623
VIH12,2012-03-08 11:00,8,19.9,19.93,19.73,19.8,956
VIH12,2012-03-08 11:30,8,19.8,19.8,19.7,19.76,649
VIH12,2012-03-08 12:00,8,19.75,19.9,19.75,19.85,664
VIH12,2012-03-08 12:30,8,19.85,19.9,19.84,19.9,416
VIH12,2012-03-08 13:00,8,19.85,20.05,19.85,19.95,647
VIH12,2012-03-08 13:30,8,20,20,19.75,19.8,1124
VIH12,2012-03-08 14:00,8,19.8,19.85,19.7,19.75,922
VIH12,2012-03-08 14:30,8,19.8,19.9,19.7,19.85,3106
VIH12,2012-03-08 15:00,8,19.85,19.85,19.65,19.7,4114
VIH12,2012-03-08 15:30,8,19.7,19.7,19.7,19.7,20
VIH12,2012-03-09 07:00,9,19.7,19.7,19.55,19.7,409
VIH12,2012-03-09 07:30,9,19.55,19.75,19.15,19.25,1298
VIH12,2012-03-09 08:00,9,19.25,19.45,19.25,19.45,430
VIH12,2012-03-09 08:30,9,19.4,19.45,19.17,19.3,3528
VIH12,2012-03-09 09:00,9,19.25,19.3,19.03,19.03,1406
VIH12,2012-03-09 09:30,9,19.05,19.06,18.85,18.85,2050
VIH12,2012-03-09 10:00,9,18.85,19,18.8,18.95,1347
VIH12,2012-03-09 10:30,9,18.95,19,18.85,18.9,518
VIH12,2012-03-09 11:00,9,18.9,19,18.83,18.95,720
VIH12,2012-03-09 11:30,9,18.99,19,18.9,18.95,897
VIH12,2012-03-09 12:00,9,18.95,18.97,18.9,18.95,836
VIH12,2012-03-09 12:30,9,18.95,18.98,18.88,18.9,874
VIH12,2012-03-09 13:00,9,18.9,19.05,18.9,19.05,716
VIH12,2012-03-09 13:30,9,19.05,19.45,18.95,19.4,4239
VIH12,2012-03-09 14:00,9,19.4,19.4,19.15,19.28,1635
VIH12,2012-03-09 14:30,9,19.3,19.45,19.2,19.38,1430
VIH12,2012-03-09 15:00,9,19.35,19.4,18.9,19.05,7410
VIH12,2012-03-09 15:30,9,19.05,19.05,19.05,19.05,20
VIH12,2012-03-12 07:00,12,19.2,19.26,19.15,19.15,196
VIH12,2012-03-12 07:30,12,19.15,19.2,19.05,19.05,340
VIH12,2012-03-12 08:00,12,19.05,19.05,18.85,18.95,448
VIH12,2012-03-12 08:30,12,18.95,19.01,18.45,18.55,3522
VIH12,2012-03-12 09:00,12,18.5,18.72,18.5,18.6,1748
VIH12,2012-03-12 09:30,12,18.65,18.8,18.55,18.6,2221
VIH12,2012-03-12 10:00,12,18.62,18.77,18.58,18.72,1230
VIH12,2012-03-12 10:30,12,18.75,18.75,18.6,18.63,1287
VIH12,2012-03-12 11:00,12,18.64,18.8,18.55,18.58,1342
VIH12,2012-03-12 11:30,12,18.55,18.67,18.55,18.64,1298
VIH12,2012-03-12 12:00,12,18.62,18.7,18.6,18.64,1038
VIH12,2012-03-12 12:30,12,18.65,18.67,18.55,18.55,1203
VIH12,2012-03-12 13:00,12,18.55,18.58,18.35,18.35,1155
VIH12,2012-03-12 13:30,12,18.38,18.6,18.2,18.25,2108
VIH12,2012-03-12 14:00,12,18.2,18.3,18.1,18.2,1375
VIH12,2012-03-12 14:30,12,18.17,18.25,17.95,18,3944
VIH12,2012-03-12 15:00,12,17.99,18,17.7,17.7,4198
VIH12,2012-03-12 15:30,12,17.75,17.75,17.75,17.75,75
VIH12,2012-03-13 07:00,13,17.45,17.45,17.15,17.25,284
VIH12,2012-03-13 07:30,13,17.2,17.41,17.15,17.4,603
VIH12,2012-03-13 08:00,13,17.38,17.45,17.3,17.35,554
VIH12,2012-03-13 08:30,13,17.35,17.55,17.2,17.5,2651
VIH12,2012-03-13 09:00,13,17.5,17.53,17.35,17.4,1223
VIH12,2012-03-13 09:30,13,17.4,17.4,17.15,17.2,1946
VIH12,2012-03-13 10:00,13,17.2,17.3,17.15,17.26,986
VIH12,2012-03-13 10:30,13,17.25,17.3,17.15,17.22,1607
VIH12,2012-03-13 11:00,13,17.25,17.3,17.2,17.25,1010
VIH12,2012-03-13 11:30,13,17.25,17.45,17.25,17.35,1796
VIH12,2012-03-13 12:00,13,17.35,17.35,17.25,17.35,1314
VIH12,2012-03-13 12:30,13,17.35,17.55,17.31,17.52,1042
VIH12,2012-03-13 13:00,13,17.52,17.55,17.2,17.35,1521
VIH12,2012-03-13 13:30,13,17.35,17.47,17.25,17.38,1187
VIH12,2012-03-13 14:00,13,17.4,17.4,16.95,17,4126
VIH12,2012-03-13 14:30,13,17,17.1,16.85,17.07,3704
VIH12,2012-03-13 15:00,13,17.05,17.07,16.9,17,3853
VIH12,2012-03-13 15:30,13,17,17,17,17,93
VIH12,2012-03-14 07:00,14,17,17.15,16.8,16.8,400
VIH12,2012-03-14 07:30,14,16.85,16.95,16.8,16.9,712
VIH12,2012-03-14 08:00,14,16.85,16.9,16.78,16.87,676
VIH12,2012-03-14 08:30,14,16.9,17.2,16.8,16.95,3016
VIH12,2012-03-14 09:00,14,16.95,17.05,16.76,17.05,3723
VIH12,2012-03-14 09:30,14,17.05,17.6,17.02,17.55,1904
VIH12,2012-03-14 10:00,14,17.55,17.76,17.48,17.65,2079
VIH12,2012-03-14 10:30,14,17.7,17.85,17.6,17.6,1801
VIH12,2012-03-14 11:00,14,17.6,17.77,17.5,17.73,1333
VIH12,2012-03-14 11:30,14,17.75,17.75,17.46,17.55,797
VIH12,2012-03-14 12:00,14,17.55,17.6,17.35,17.45,1292
VIH12,2012-03-14 12:30,14,17.4,17.8,17.4,17.8,1737
VIH12,2012-03-14 13:00,14,17.85,18.12,17.79,18,1270
VIH12,2012-03-14 13:30,14,18,18.16,17.9,17.92,1124
VIH12,2012-03-14 14:00,14,17.95,18.2,17.93,18,2931
VIH12,2012-03-14 14:30,14,18,18.05,17.55,17.65,2242
VIH12,2012-03-14 15:00,14,17.7,17.85,17.6,17.85,4257
VIH12,2012-03-14 15:30,14,17.8,17.8,17.8,17.8,200
VIH12,2012-03-15 07:00,15,17.38,17.8,17.2,17.6,669
VIH12,2012-03-15 07:30,15,17.55,17.7,17.5,17.7,545
VIH12,2012-03-15 08:00,15,17.7,17.81,17.58,17.81,706
VIH12,2012-03-15 08:30,15,17.8,17.9,17.7,17.8,2027
VIH12,2012-03-15 09:00,15,17.77,17.85,17.5,17.7,1446
VIH12,2012-03-15 09:30,15,17.67,17.7,17.53,17.68,1118
VIH12,2012-03-15 10:00,15,17.65,17.75,17.6,17.65,1874
VIH12,2012-03-15 10:30,15,17.65,17.75,17.55,17.65,2099
VIH12,2012-03-15 11:00,15,17.7,17.7,17.33,17.38,1078
VIH12,2012-03-15 11:30,15,17.4,17.55,17.35,17.5,733
VIH12,2012-03-15 12:00,15,17.5,17.5,17.35,17.5,1433
VIH12,2012-03-15 12:30,15,17.5,17.75,17.45,17.67,783
VIH12,2012-03-15 13:00,15,17.7,17.75,17.48,17.6,580
VIH12,2012-03-15 13:30,15,17.6,17.65,17.55,17.6,725
VIH12,2012-03-15 14:00,15,17.6,17.65,17.45,17.5,323
VIH12,2012-03-15 14:30,15,17.45,17.5,16.92,16.95,4658
VIH12,2012-03-15 15:00,15,16.95,17.5,16.95,17.1,4321
VIH12,2012-03-15 15:30,15,17.05,17.05,17.05,17.05,5
VIH12,2012-03-16 07:00,16,16.75,16.95,16.7,16.7,171
VIH12,2012-03-16 07:30,16,16.71,16.72,16.45,16.46,621
VIH12,2012-03-16 08:00,16,16.5,16.6,16.5,16.6,261
VIH12,2012-03-16 08:30,16,16.6,16.95,16.55,16.9,2046
VIH12,2012-03-16 09:00,16,16.94,16.95,16.68,16.7,2179
VIH12,2012-03-16 09:30,16,16.7,16.8,16.61,16.67,1764
VIH12,2012-03-16 10:00,16,16.65,16.7,16.55,16.69,1006
VIH12,2012-03-16 10:30,16,16.7,16.75,16.6,16.65,1060
VIH12,2012-03-16 11:00,16,16.6,16.67,16.58,16.59,657
VIH12,2012-03-16 11:30,16,16.59,16.65,16.45,16.55,757
VIH12,2012-03-16 12:00,16,16.55,16.55,16.45,16.55,795
VIH12,2012-03-16 12:30,16,16.55,16.55,16.43,16.43,386
VIH12,2012-03-16 13:00,16,16.4,16.5,16.4,16.48,666
VIH12,2012-03-16 13:30,16,16.45,16.5,16.37,16.45,543
VIH12,2012-03-16 14:00,16,16.42,16.5,16.25,16.3,2054
VIH12,2012-03-16 14:30,16,16.35,16.4,16.18,16.2,2889
VIH12,2012-03-16 15:00,16,16.15,16.3,16.1,16.13,3144
VIH12,2012-03-16 15:30,16,16.15,16.15,16.15,16.15,4
VIH12,2012-03-19 07:00,19,16.3,16.4,16.2,16.25,502
VIH12,2012-03-19 07:30,19,16.25,16.4,16.2,16.25,1104
VIH12,2012-03-19 08:00,19,16.25,16.25,16.05,16.14,484
VIH12,2012-03-19 08:30,19,16.1,16.28,15.95,15.95,3818
VIH12,2012-03-19 09:00,19,15.95,16.25,15.95,16.13,2346
VIH12,2012-03-19 09:30,19,16.15,16.23,15.93,15.93,1969
VIH12,2012-03-19 10:00,19,15.95,16.05,15.85,15.87,1970
VIH12,2012-03-19 10:30,19,15.9,15.9,15.7,15.73,2161
VIH12,2012-03-19 11:00,19,15.75,15.76,15.53,15.65,949
VIH12,2012-03-19 11:30,19,15.65,15.65,15.5,15.55,1460
VIH12,2012-03-19 12:00,19,15.57,15.6,15.45,15.45,1238
VIH12,2012-03-19 12:30,19,15.42,15.55,15.4,15.55,698
VIH12,2012-03-19 13:00,19,15.52,15.65,15.5,15.64,1703
VIH12,2012-03-19 13:30,19,15.65,15.65,15.5,15.65,416
VIH12,2012-03-19 14:00,19,15.65,15.75,15.5,15.55,1766
VIH12,2012-03-19 14:30,19,15.55,15.8,15.45,15.75,2069
VIH12,2012-03-19 15:00,19,15.72,15.9,15.5,15.5,5855
VIH12,2012-03-19 15:30,19,15.55,15.55,15.55,15.55,10
VIH12,2012-03-20 07:00,20,16.05,16.45,16.05,16.4,254
VIH12,2012-03-20 07:30,20,16.3,16.45,16.3,16.4,348
VIH12,2012-03-20 08:00,20,16.4,16.45,16.35,16.41,230
VIH12,2012-03-20 08:30,20,16.45,16.65,16.25,16.35,2758
VIH12,2012-03-20 09:00,20,16.35,16.45,16.1,16.35,2687
VIH12,2012-03-20 09:30,20,16.4,16.4,16.05,16.15,1314
VIH12,2012-03-20 10:00,20,16.14,16.15,15.81,15.95,1472
VIH12,2012-03-20 10:30,20,16,16.1,15.9,16,1344
VIH12,2012-03-20 11:00,20,16.03,16.2,16,16.1,1556
VIH12,2012-03-20 11:30,20,16.15,16.15,15.95,16.05,1342
VIH12,2012-03-20 12:00,20,16.05,16.1,15.95,16.02,1278
VIH12,2012-03-20 12:30,20,16.05,16.1,15.95,16.05,1008
VIH12,2012-03-20 13:00,20,16.04,16.15,15.95,16.05,2274
VIH12,2012-03-20 13:30,20,16.05,16.2,16,16.15,1519
VIH12,2012-03-20 14:00,20,16.15,16.15,15.9,16,2314
VIH12,2012-03-20 14:30,20,16,16.1,15.9,16,3158
VIH12,2012-03-20 15:00,20,16.05,16.05,15.65,15.65,5277
VIH12,2012-03-20 15:30,20,15.65,15.65,15.65,15.65,228