VIH13,2012-06-26 08:30,26,29.85,29.85,29.85,29.85,1
VIH13,2012-06-26 09:00,26,29.85,29.85,29.85,29.85,2
VIH13,2012-06-26 09:30,26,30.05,30.05,30.05,30.05,1
VIH13,2012-06-26 10:00,26,30.05,30.05,30.05,30.05,19
VIH13,2012-06-26 12:30,26,29.78,29.8,29.78,29.8,2
VIH13,2012-06-26 13:30,26,29.15,29.15,29.15,29.15,1
VIH13,2012-06-26 14:30,26,29.41,29.45,29.41,29.45,9
VIH13,2012-06-26 15:00,26,29.5,29.5,29.5,29.5,6
VIH13,2012-06-27 09:30,27,29.5,29.56,29.5,29.56,2
VIH13,2012-06-27 11:00,27,29.42,29.42,29.35,29.36,8
VIH13,2012-06-27 11:30,27,29.4,29.4,29.4,29.4,4
VIH13,2012-06-27 12:00,27,29.4,29.4,29.4,29.4,19
VIH13,2012-06-27 13:30,27,29.4,29.43,29.4,29.43,9
VIH13,2012-06-27 14:00,27,29.5,29.5,29.48,29.5,12
VIH13,2012-06-28 09:00,28,29.65,29.65,29.65,29.65,17
VIH13,2012-06-28 13:00,28,29.65,29.65,29.65,29.65,1
VIH13,2012-06-28 13:30,28,29.68,29.74,29.6,29.6,3
VIH13,2012-06-28 14:00,28,29.63,29.64,29.49,29.49,20
VIH13,2012-06-28 14:30,28,29.35,29.35,29.35,29.35,1
VIH13,2012-06-28 15:00,28,29.05,29.05,29.05,29.05,1
VIH13,2012-06-29 10:00,29,28.56,28.56,28.52,28.52,2
VIH13,2012-06-29 14:00,29,28.38,28.41,28.3,28.37,10
VIH13,2012-06-29 14:30,29,28.35,28.35,28.21,28.23,19
VIH13,2012-06-29 15:00,29,28.27,28.3,28.25,28.3,22
VIH13,2012-07-02 08:30,2,28.12,28.12,28.12,28.12,3
VIH13,2012-07-02 09:00,2,28.11,28.13,28,28.13,6
VIH13,2012-07-02 10:00,2,28.09,28.1,28.09,28.1,7
VIH13,2012-07-02 10:30,2,28.1,28.1,28.05,28.05,8
VIH13,2012-07-02 11:00,2,28.09,28.11,28.09,28.11,2
VIH13,2012-07-02 12:00,2,27.8,27.87,27.8,27.8,29
VIH13,2012-07-02 13:00,2,27.75,27.75,27.75,27.75,1
VIH13,2012-07-02 13:30,2,27.78,27.82,27.7,27.7,27
VIH13,2012-07-02 14:00,2,27.7,27.86,27.7,27.84,10
VIH13,2012-07-02 14:30,2,27.79,27.84,27.69,27.7,55
VIH13,2012-07-03 09:00,3,27.8,27.81,27.65,27.78,42
VIH13,2012-07-03 09:30,3,27.76,27.8,27.7,27.8,20
VIH13,2012-07-03 10:00,3,27.89,27.89,27.8,27.82,14
VIH13,2012-07-03 11:00,3,27.97,28.02,27.92,27.92,57
VIH13,2012-07-03 11:30,3,27.9,27.9,27.9,27.9,4
VIH13,2012-07-05 08:30,5,28,28,28,28,1
VIH13,2012-07-05 09:30,5,27.95,27.95,27.95,27.95,1
VIH13,2012-07-05 10:00,5,27.8,27.8,27.8,27.8,3
VIH13,2012-07-05 10:30,5,27.8,27.8,27.8,27.8,7
VIH13,2012-07-05 11:30,5,27.85,27.85,27.85,27.85,1
VIH13,2012-07-05 12:00,5,27.84,27.84,27.73,27.76,47
VIH13,2012-07-05 12:30,5,27.8,27.86,27.76,27.76,26
VIH13,2012-07-05 13:00,5,27.75,27.75,27.75,27.75,1
VIH13,2012-07-05 13:30,5,27.75,27.78,27.73,27.78,46
VIH13,2012-07-05 14:00,5,27.9,28,27.89,28,34
VIH13,2012-07-05 14:30,5,28,28.1,28,28.1,19
VIH13,2012-07-05 15:00,5,27.85,27.85,27.85,27.85,1
VIH13,2012-07-06 13:00,6,28.1,28.1,28.1,28.1,1
VIH13,2012-07-06 14:30,6,27.9,27.91,27.81,27.81,9
VIH13,2012-07-06 15:00,6,27.55,27.55,27.55,27.55,1
VIH13,2012-07-09 07:00,9,27.78,27.78,27.64,27.66,4
VIH13,2012-07-09 08:00,9,27.4,27.4,27.19,27.28,66
VIH13,2012-07-09 08:30,9,27.23,27.51,27.23,27.39,40
VIH13,2012-07-09 09:00,9,27.45,27.65,27.4,27.63,109
VIH13,2012-07-09 09:30,9,27.6,27.6,27.4,27.46,16
VIH13,2012-07-09 10:00,9,27.4,27.45,27.4,27.4,3
VIH13,2012-07-09 10:30,9,27.5,27.6,27.5,27.6,2
VIH13,2012-07-09 11:00,9,27.57,27.57,27.57,27.57,6
VIH13,2012-07-09 11:30,9,27.49,27.49,27.49,27.49,2
VIH13,2012-07-09 12:30,9,27.36,27.36,27.35,27.35,2
VIH13,2012-07-09 13:30,9,27.44,27.5,27.4,27.4,8
VIH13,2012-07-09 14:00,9,27.4,27.42,27.4,27.4,10
VIH13,2012-07-10 08:30,10,27.15,27.15,27.1,27.1,11
VIH13,2012-07-10 09:00,10,27.15,27.25,27.15,27.19,12
VIH13,2012-07-10 09:30,10,27.15,27.15,27.15,27.15,1
VIH13,2012-07-10 10:00,10,27.24,27.3,27.1,27.1,6
VIH13,2012-07-10 10:30,10,27.18,27.23,27.13,27.14,16
VIH13,2012-07-10 11:00,10,27.17,27.17,27.08,27.16,27
VIH13,2012-07-10 11:30,10,27.16,27.16,27.16,27.16,15
VIH13,2012-07-10 12:30,10,27.35,27.35,27.18,27.18,35
VIH13,2012-07-10 13:00,10,27.26,27.26,27.26,27.26,4
VIH13,2012-07-10 13:30,10,27.4,27.4,27.4,27.4,2
VIH13,2012-07-10 14:00,10,27.35,27.56,27.35,27.56,23
VIH13,2012-07-10 14:30,10,27.53,27.72,27.4,27.45,65
VIH13,2012-07-11 07:30,11,27.3,27.3,27.3,27.3,2
VIH13,2012-07-11 08:00,11,27.34,27.34,27.34,27.34,2
VIH13,2012-07-11 08:30,11,27.3,27.41,27.26,27.36,69
VIH13,2012-07-11 09:00,11,27.25,27.25,27.1,27.1,2
VIH13,2012-07-11 09:30,11,27.14,27.36,27.14,27.36,22
VIH13,2012-07-11 12:00,11,27.2,27.2,27.2,27.2,2
VIH13,2012-07-11 13:00,11,27.3,27.61,27.3,27.56,84
VIH13,2012-07-11 13:30,11,27.65,27.65,27.59,27.62,5
VIH13,2012-07-11 14:00,11,27.25,27.25,27.25,27.25,1
VIH13,2012-07-11 14:30,11,27.1,27.1,27,27,5
VIH13,2012-07-11 15:00,11,27.08,27.12,27,27.02,17
VIH13,2012-07-12 09:00,12,27.6,27.64,27.6,27.64,2
VIH13,2012-07-12 09:30,12,27.65,27.66,27.58,27.66,26
VIH13,2012-07-12 11:30,12,27.2,27.2,27.18,27.18,3
VIH13,2012-07-12 12:00,12,27.09,27.09,27.06,27.06,2
VIH13,2012-07-12 12:30,12,27,27,27,27,1
VIH13,2012-07-12 13:30,12,27.16,27.16,27.16,27.16,2
VIH13,2012-07-12 14:30,12,27.08,27.22,27.08,27.22,14
VIH13,2012-07-13 08:30,13,26.73,26.75,26.49,26.54,53
VIH13,2012-07-13 09:00,13,26.63,26.65,26.55,26.65,5
VIH13,2012-07-13 09:30,13,26.9,26.9,26.77,26.77,2
VIH13,2012-07-13 10:00,13,26.7,26.7,26.7,26.7,2
VIH13,2012-07-13 10:30,13,26.65,26.65,26.65,26.65,2
VIH13,2012-07-13 11:30,13,26.55,26.55,26.5,26.5,4
VIH13,2012-07-13 13:30,13,26.5,26.5,26.5,26.5,7
VIH13,2012-07-13 14:00,13,26.45,26.45,26.45,26.45,2
VIH13,2012-07-13 15:00,13,26.45,26.65,26.45,26.65,2
VIH13,2012-07-16 07:30,16,26.95,26.95,26.72,26.72,4
VIH13,2012-07-16 08:30,16,26.8,26.85,26.8,26.85,2
VIH13,2012-07-16 09:30,16,26.6,26.6,26.6,26.6,1
VIH13,2012-07-16 12:30,16,26.68,26.68,26.65,26.65,2
VIH13,2012-07-16 14:30,16,26.65,26.65,26.65,26.65,4
VIH13,2012-07-17 09:00,17,26.51,26.51,26.51,26.51,1
VIH13,2012-07-17 09:30,17,26.67,26.67,26.65,26.65,2
VIH13,2012-07-17 10:30,17,26.22,26.22,26.15,26.15,4
VIH13,2012-07-17 11:30,17,26.1,26.2,26.1,26.2,12
VIH13,2012-07-17 12:00,17,26.2,26.22,26.2,26.22,6
VIH13,2012-07-17 12:30,17,26,26.3,26,26.3,9
VIH13,2012-07-17 13:00,17,26.15,26.15,26.15,26.15,1
VIH13,2012-07-17 13:30,17,26.18,26.18,26.18,26.18,30
VIH13,2012-07-17 14:00,17,26.25,26.25,26.25,26.25,10
VIH13,2012-07-18 08:30,18,26.35,26.37,26.35,26.37,2
VIH13,2012-07-18 09:00,18,26.23,26.23,26.23,26.23,5
VIH13,2012-07-18 10:00,18,26.45,26.45,26.45,26.45,2
VIH13,2012-07-18 10:30,18,26.42,26.45,26.42,26.45,3
VIH13,2012-07-18 11:00,18,26.4,26.4,26.25,26.3,49
VIH13,2012-07-18 11:30,18,26.3,26.39,26.29,26.39,35
VIH13,2012-07-18 12:00,18,26.4,26.4,26.35,26.35,53
VIH13,2012-07-18 12:30,18,26.35,26.35,26.32,26.35,13
VIH13,2012-07-18 13:00,18,26.25,26.3,26.25,26.3,3
VIH13,2012-07-18 13:30,18,26.3,26.4,26.3,26.37,24
VIH13,2012-07-18 14:00,18,26.3,26.3,26.15,26.2,36
VIH13,2012-07-18 14:30,18,26.23,26.3,26.2,26.3,24
VIH13,2012-07-18 15:00,18,26.4,26.45,26.4,26.45,7
VIH13,2012-07-19 08:30,19,26.35,26.35,26.3,26.35,21
VIH13,2012-07-19 09:00,19,26.35,26.45,26.25,26.3,92
VIH13,2012-07-19 09:30,19,26.33,26.33,26.33,26.33,5
VIH13,2012-07-19 10:30,19,26.35,26.35,26.35,26.35,1
VIH13,2012-07-19 11:00,19,26.3,26.3,26.2,26.2,16
VIH13,2012-07-19 11:30,19,26.25,26.3,26.25,26.29,31
VIH13,2012-07-19 12:00,19,26.25,26.25,26.25,26.25,1
VIH13,2012-07-19 12:30,19,26.45,26.47,26.45,26.45,4
VIH13,2012-07-19 13:30,19,26.3,26.3,26.2,26.2,9
VIH13,2012-07-19 14:00,19,26.2,26.28,26.2,26.25,61
VIH13,2012-07-19 15:00,19,26.2,26.4,26.13,26.35,20
VIH13,2012-07-20 08:30,20,26.55,26.65,26.49,26.55,21
VIH13,2012-07-20 09:00,20,26.65,26.65,26.55,26.6,4
VIH13,2012-07-20 09:30,20,26.6,26.75,26.6,26.7,22
VIH13,2012-07-20 10:00,20,26.55,26.67,26.55,26.67,13
VIH13,2012-07-20 10:30,20,26.7,26.7,26.6,26.63,107
VIH13,2012-07-20 11:00,20,26.65,26.72,26.65,26.72,6
VIH13,2012-07-20 11:30,20,26.75,26.95,26.75,26.95,64
VIH13,2012-07-20 12:00,20,26.8,26.8,26.79,26.8,7
VIH13,2012-07-20 14:00,20,26.78,26.78,26.78,26.78,4
VIH13,2012-07-20 14:30,20,26.85,26.85,26.7,26.7,4
VIH13,2012-07-20 15:00,20,26.75,26.75,26.7,26.7,9
VIH13,2012-07-23 07:00,23,27.3,27.37,27.3,27.37,2
VIH13,2012-07-23 08:30,23,27.6,27.9,27.6,27.9,9
VIH13,2012-07-23 09:00,23,27.66,27.66,27.66,27.66,5
VIH13,2012-07-23 09:30,23,27.4,27.4,27.3,27.3,5
VIH13,2012-07-23 10:30,23,27.35,27.35,27.35,27.35,13
VIH13,2012-07-23 11:00,23,27.35,27.55,27.35,27.55,7
VIH13,2012-07-23 11:30,23,27.55,27.57,27.4,27.4,57
VIH13,2012-07-23 12:00,23,27.3,27.43,27.3,27.43,38
VIH13,2012-07-23 12:30,23,27.45,27.45,27.45,27.45,5
VIH13,2012-07-23 14:00,23,27.5,27.54,27.32,27.32,31
VIH13,2012-07-23 14:30,23,27.36,27.55,27.35,27.46,110
VIH13,2012-07-23 15:00,23,27.5,27.5,27.47,27.5,68
VIH13,2012-07-24 08:30,24,27.55,27.6,27.55,27.6,3
VIH13,2012-07-24 09:00,24,27.75,27.82,27.75,27.79,5
VIH13,2012-07-24 09:30,24,27.58,27.65,27.58,27.63,9
VIH13,2012-07-24 10:00,24,27.55,27.55,27.45,27.5,9
VIH13,2012-07-24 10:30,24,27.6,27.7,27.6,27.7,3
VIH13,2012-07-24 11:00,24,27.75,27.85,27.75,27.85,3
VIH13,2012-07-24 12:00,24,27.68,27.68,27.68,27.68,1
VIH13,2012-07-24 13:30,24,28,28,27.9,27.9,8
VIH13,2012-07-24 14:00,24,28.05,28.05,27.9,27.9,8
VIH13,2012-07-24 14:30,24,27.65,27.65,27.55,27.55,3
VIH13,2012-07-24 15:00,24,27.9,27.9,27.87,27.87,6
VIH13,2012-07-25 07:00,25,27.6,27.6,27.6,27.6,1
VIH13,2012-07-25 07:30,25,27.4,27.53,27.34,27.4,147
VIH13,2012-07-25 08:00,25,27.42,27.45,27.37,27.37,17
VIH13,2012-07-25 08:30,25,27.45,27.45,27.45,27.45,1
VIH13,2012-07-25 09:30,25,27.74,27.9,27.74,27.9,9
VIH13,2012-07-25 10:00,25,27.83,27.83,27.83,27.83,2
VIH13,2012-07-25 13:00,25,27.35,27.35,27.35,27.35,1
VIH13,2012-07-25 14:00,25,27.45,27.47,27.42,27.47,3
VIH13,2012-07-25 15:00,25,27.42,27.42,27.42,27.42,1
VIH13,2012-07-26 08:00,26,26.85,26.85,26.85,26.85,1
VIH13,2012-07-26 08:30,26,26.9,26.91,26.8,26.8,3
VIH13,2012-07-26 09:00,26,26.9,26.9,26.89,26.9,52
VIH13,2012-07-26 09:30,26,27.1,27.13,27.04,27.1,7
VIH13,2012-07-26 10:00,26,27.28,27.28,27.28,27.28,4
VIH13,2012-07-26 10:30,26,27.05,27.1,27.05,27.1,3
VIH13,2012-07-26 13:30,26,26.83,26.83,26.83,26.83,4
VIH13,2012-07-26 14:30,26,26.7,26.7,26.7,26.7,1
VIH13,2012-07-26 15:00,26,26.7,26.7,26.6,26.6,6
VIH13,2012-07-27 07:30,27,26.4,26.41,26.4,26.41,5
VIH13,2012-07-27 08:00,27,26.4,26.42,26.4,26.4,79
VIH13,2012-07-27 08:30,27,26.4,26.5,26.4,26.5,12
VIH13,2012-07-27 09:00,27,26.45,26.73,26.45,26.73,5
VIH13,2012-07-27 09:30,27,26.8,26.8,26.8,26.8,1
VIH13,2012-07-27 10:00,27,26.63,26.65,26.62,26.62,10
VIH13,2012-07-27 10:30,27,26.75,26.9,26.75,26.9,16
VIH13,2012-07-27 11:00,27,26.81,26.82,26.8,26.8,5
VIH13,2012-07-27 11:30,27,26.7,26.7,26.69,26.69,7
VIH13,2012-07-27 12:00,27,26.7,26.7,26.51,26.51,7
VIH13,2012-07-27 13:30,27,26.5,26.5,26.45,26.5,6
VIH13,2012-07-27 14:00,27,26.6,26.65,26.57,26.65,10
VIH13,2012-07-27 14:30,27,26.67,26.8,26.67,26.8,2
VIH13,2012-07-27 15:00,27,26.65,26.65,26.65,26.65,10
VIH13,2012-07-30 08:30,30,26.7,26.7,26.7,26.7,2
VIH13,2012-07-30 10:00,30,26.81,26.81,26.81,26.81,1
VIH13,2012-07-30 10:30,30,26.8,26.8,26.8,26.8,3
VIH13,2012-07-30 12:30,30,27.05,27.05,27.05,27.05,1
VIH13,2012-07-30 13:00,30,26.9,26.9,26.9,26.9,1
VIH13,2012-07-30 14:30,30,26.9,26.9,26.9,26.9,1
VIH13,2012-07-30 15:00,30,27,27.02,27,27,4
VIH13,2012-07-31 08:30,31,27.1,27.1,27.05,27.05,7
VIH13,2012-07-31 09:00,31,27,27.1,26.98,27.05,83
VIH13,2012-07-31 10:00,31,26.83,26.83,26.83,26.83,10
VIH13,2012-07-31 11:00,31,27.1,27.2,27.1,27.15,63
VIH13,2012-07-31 11:30,31,27.15,27.15,27.15,27.15,7
VIH13,2012-07-31 12:00,31,27.1,27.1,27.05,27.05,10
VIH13,2012-07-31 12:30,31,27.1,27.1,27.1,27.1,3
VIH13,2012-07-31 13:00,31,27.1,27.1,26.95,26.98,17
VIH13,2012-07-31 13:30,31,26.99,26.99,26.9,26.91,4
VIH13,2012-07-31 14:00,31,26.95,26.95,26.95,26.95,1
VIH13,2012-07-31 14:30,31,27.1,27.1,27.1,27.1,50
VIH13,2012-07-31 15:00,31,27.21,27.3,27.15,27.24,88
VIH13,2012-08-01 07:30,1,26.98,26.98,26.94,26.94,2
VIH13,2012-08-01 09:00,1,26.9,26.9,26.9,26.9,4
VIH13,2012-08-01 09:30,1,26.9,27,26.81,26.91,15
VIH13,2012-08-01 10:30,1,26.85,26.85,26.85,26.85,5
VIH13,2012-08-01 11:00,1,26.78,26.78,26.78,26.78,1
VIH13,2012-08-01 12:00,1,26.8,26.8,26.8,26.8,1
VIH13,2012-08-01 12:30,1,26.81,26.87,26.81,26.87,2
VIH13,2012-08-01 13:00,1,26.93,26.95,26.92,26.95,3
VIH13,2012-08-01 14:00,1,26.85,26.87,26.85,26.87,5
VIH13,2012-08-01 14:30,1,26.95,27.31,26.95,27.27,4
VIH13,2012-08-01 15:00,1,27.25,27.4,27.25,27.4,19
VIH13,2012-08-02 07:30,2,27.43,27.7,27.43,27.67,20
VIH13,2012-08-02 08:00,2,27.57,27.6,27.56,27.6,11
VIH13,2012-08-02 08:30,2,27.6,27.6,27.4,27.4,9
VIH13,2012-08-02 09:00,2,27.25,27.25,27.25,27.25,1
VIH13,2012-08-02 10:00,2,27.3,27.5,27.27,27.5,65
VIH13,2012-08-02 10:30,2,27.67,27.67,27.6,27.6,23
VIH13,2012-08-02 11:00,2,27.5,27.57,27.5,27.57,3
VIH13,2012-08-02 11:30,2,27.6,27.64,27.5,27.5,35
VIH13,2012-08-02 12:00,2,27.54,27.54,27.5,27.5,13
VIH13,2012-08-02 12:30,2,27.6,27.6,27.6,27.6,2
VIH13,2012-08-02 13:00,2,27.65,27.65,27.6,27.61,48
VIH13,2012-08-02 13:30,2,27.5,27.6,27.5,27.6,26
VIH13,2012-08-02 14:30,2,27.3,27.3,27.3,27.3,2
VIH13,2012-08-02 15:00,2,27.4,27.42,27.35,27.4,13
VIH13,2012-08-03 08:00,3,27.05,27.05,27,27,12
VIH13,2012-08-03 08:30,3,27,27.1,26.95,26.97,59
VIH13,2012-08-03 09:00,3,26.96,26.96,26.94,26.94,10
VIH13,2012-08-03 09:30,3,27,27.04,27,27.04,25
VIH13,2012-08-03 10:00,3,27,27,26.95,26.95,34
VIH13,2012-08-03 10:30,3,26.95,26.95,26.94,26.95,42
VIH13,2012-08-03 11:00,3,27.1,27.1,27.08,27.08,9
VIH13,2012-08-03 11:30,3,27.1,27.2,27.1,27.1,6
VIH13,2012-08-03 12:30,3,27.16,27.16,27.16,27.16,1
VIH13,2012-08-03 13:00,3,27.05,27.05,26.91,26.92,23
VIH13,2012-08-03 13:30,3,26.92,27,26.92,27,13
VIH13,2012-08-03 14:00,3,27.03,27.04,27.03,27.03,8
VIH13,2012-08-03 14:30,3,27,27.02,26.8,26.8,8
VIH13,2012-08-03 15:00,3,26.8,26.83,26.69,26.75,135
VIH13,2012-08-06 08:30,6,26.46,26.46,26.32,26.32,63
VIH13,2012-08-06 09:00,6,26.32,26.55,26.3,26.5,26
VIH13,2012-08-06 09:30,6,26.49,26.49,26.45,26.46,26
VIH13,2012-08-06 10:00,6,26.6,26.6,26.6,26.6,1
VIH13,2012-08-06 10:30,6,26.6,26.65,26.6,26.65,6
VIH13,2012-08-06 11:30,6,26.65,26.67,26.62,26.62,10
VIH13,2012-08-06 12:00,6,26.59,26.59,26.59,26.59,1
VIH13,2012-08-06 12:30,6,26.6,26.6,26.6,26.6,3
VIH13,2012-08-06 13:00,6,26.6,26.61,26.6,26.61,3
VIH13,2012-08-06 13:30,6,26.6,26.65,26.59,26.65,6
VIH13,2012-08-06 14:00,6,26.6,26.65,26.6,26.65,5
VIH13,2012-08-06 14:30,6,26.65,26.65,26.65,26.65,1
VIH13,2012-08-06 15:00,6,26.65,26.65,26.56,26.56,15
VIH13,2012-08-07 07:00,7,26.61,26.61,26.61,26.61,3
VIH13,2012-08-07 08:30,7,26.52,26.55,26.52,26.55,2
VIH13,2012-08-07 09:00,7,26.55,26.55,26.45,26.52,5
VIH13,2012-08-07 09:30,7,26.55,26.63,26.55,26.6,6
VIH13,2012-08-07 10:00,7,26.6,26.65,26.6,26.6,3
VIH13,2012-08-07 10:30,7,26.56,26.58,26.45,26.48,31
VIH13,2012-08-07 11:00,7,26.62,26.62,26.62,26.62,1
VIH13,2012-08-07 11:30,7,26.64,26.65,26.63,26.63,6
VIH13,2012-08-07 12:00,7,26.7,26.71,26.68,26.68,4
VIH13,2012-08-07 13:00,7,26.85,26.85,26.82,26.82,8
VIH13,2012-08-07 13:30,7,26.81,26.81,26.81,26.81,1
VIH13,2012-08-07 14:00,7,26.95,26.95,26.95,26.95,1
VIH13,2012-08-07 14:30,7,26.9,27.1,26.9,27.03,56
VIH13,2012-08-07 15:00,7,27.01,27.01,26.9,26.92,9
VIH13,2012-08-08 08:30,8,26.75,26.82,26.75,26.81,18
VIH13,2012-08-08 09:00,8,26.75,26.81,26.75,26.8,3
VIH13,2012-08-08 09:30,8,26.65,26.66,26.61,26.66,3
VIH13,2012-08-08 10:30,8,26.45,26.51,26.45,26.51,10
VIH13,2012-08-08 11:00,8,26.55,26.58,26.55,26.56,4
VIH13,2012-08-08 14:30,8,26.5,26.65,26.5,26.65,4
VIH13,2012-08-08 15:00,8,26.59,26.7,26.57,26.7,5
VIH13,2012-08-09 08:30,9,26.55,26.65,26.55,26.65,28
VIH13,2012-08-09 09:00,9,26.65,26.75,26.65,26.75,14
VIH13,2012-08-09 10:00,9,26.6,26.6,26.55,26.57,36
VIH13,2012-08-09 10:30,9,26.6,26.9,26.6,26.9,62
VIH13,2012-08-09 11:00,9,26.8,26.8,26.8,26.8,2
VIH13,2012-08-09 11:30,9,26.75,26.75,26.72,26.72,3
VIH13,2012-08-09 12:00,9,26.72,26.72,26.72,26.72,1
VIH13,2012-08-09 12:30,9,26.7,26.7,26.65,26.65,8
VIH13,2012-08-09 13:00,9,26.65,26.7,26.63,26.65,16
VIH13,2012-08-09 13:30,9,26.62,26.62,26.6,26.6,5
VIH13,2012-08-09 14:00,9,26.6,26.6,26.55,26.55,7
VIH13,2012-08-09 14:30,9,26.57,26.6,26.52,26.6,17
VIH13,2012-08-09 15:00,9,26.61,26.65,26.61,26.65,6
VIH13,2012-08-10 09:00,10,26.6,26.65,26.6,26.6,6
VIH13,2012-08-10 09:30,10,26.57,26.65,26.56,26.65,14
VIH13,2012-08-10 10:00,10,26.6,26.6,26.54,26.55,103
VIH13,2012-08-10 10:30,10,26.5,26.53,26.49,26.53,81
VIH13,2012-08-10 11:00,10,26.5,26.5,26.5,26.5,4
VIH13,2012-08-10 12:00,10,26.48,26.48,26.48,26.48,1
VIH13,2012-08-10 12:30,10,26.54,26.55,26.54,26.55,2
VIH13,2012-08-10 13:00,10,26.56,26.56,26.56,26.56,2
VIH13,2012-08-10 13:30,10,26.5,26.5,26.48,26.48,3
VIH13,2012-08-10 14:00,10,26.42,26.42,26.4,26.4,3
VIH13,2012-08-10 14:30,10,26.4,26.4,26.34,26.34,102
VIH13,2012-08-10 15:00,10,26.36,26.47,26.34,26.37,60
VIH13,2012-08-13 08:00,13,26.43,26.43,26.43,26.43,2
VIH13,2012-08-13 08:30,13,26.44,26.44,26.31,26.35,13
VIH13,2012-08-13 09:00,13,26.34,26.44,26.34,26.42,11
VIH13,2012-08-13 09:30,13,26.47,26.54,26.45,26.48,20
VIH13,2012-08-13 10:00,13,26.47,26.57,26.39,26.4,71
VIH13,2012-08-13 10:30,13,26.4,26.4,26.4,26.4,3
VIH13,2012-08-13 11:00,13,26.38,26.38,26.34,26.35,23
VIH13,2012-08-13 11:30,13,26.35,26.4,26.3,26.34,12
VIH13,2012-08-13 12:00,13,26.34,26.38,26.34,26.35,25
VIH13,2012-08-13 12:30,13,26.4,26.4,26.4,26.4,13
VIH13,2012-08-13 13:00,13,26.43,26.45,26.36,26.4,41
VIH13,2012-08-13 13:30,13,26.4,26.4,26.4,26.4,18
VIH13,2012-08-13 14:00,13,26.4,26.4,26.4,26.4,2
VIH13,2012-08-13 14:30,13,26.4,26.4,26.3,26.3,10
VIH13,2012-08-13 15:00,13,26.27,26.5,26.27,26.5,83
VIH13,2012-08-14 08:30,14,26.45,26.6,26.45,26.6,59
VIH13,2012-08-14 09:00,14,26.48,26.48,26.48,26.48,5
VIH13,2012-08-14 09:30,14,26.6,26.6,26.6,26.6,10
VIH13,2012-08-14 10:00,14,26.6,26.6,26.55,26.55,36
VIH13,2012-08-14 10:30,14,26.53,26.55,26.53,26.55,14
VIH13,2012-08-14 11:00,14,26.6,26.6,26.6,26.6,2
VIH13,2012-08-14 11:30,14,26.75,26.75,26.67,26.67,56
VIH13,2012-08-14 12:00,14,26.7,26.9,26.7,26.9,11
VIH13,2012-08-14 12:30,14,26.9,26.9,26.75,26.8,11
VIH13,2012-08-14 13:00,14,26.78,26.78,26.78,26.78,2
VIH13,2012-08-14 14:30,14,26.85,26.9,26.83,26.85,15
VIH13,2012-08-15 08:00,15,26.9,26.9,26.85,26.85,33
VIH13,2012-08-15 08:30,15,26.8,26.85,26.4,26.45,166
VIH13,2012-08-15 09:00,15,26.5,26.6,26.5,26.58,43
VIH13,2012-08-15 09:30,15,26.53,26.68,26.53,26.65,26
VIH13,2012-08-15 10:00,15,26.66,26.7,26.6,26.6,127
VIH13,2012-08-15 10:30,15,26.6,26.66,26.58,26.66,93
VIH13,2012-08-15 11:00,15,26.66,26.71,26.66,26.71,24
VIH13,2012-08-15 11:30,15,26.68,26.72,26.65,26.72,12
VIH13,2012-08-15 12:00,15,26.71,26.8,26.71,26.78,53
VIH13,2012-08-15 12:30,15,26.8,26.8,26.74,26.75,76
VIH13,2012-08-15 13:00,15,26.75,26.78,26.73,26.73,80
VIH13,2012-08-15 13:30,15,26.7,26.7,26.6,26.6,22
VIH13,2012-08-15 14:00,15,26.72,26.8,26.72,26.8,11
VIH13,2012-08-15 14:30,15,26.81,26.85,26.8,26.85,27
VIH13,2012-08-15 15:00,15,26.79,26.85,26.79,26.85,6
VIH13,2012-08-16 07:30,16,26.71,26.75,26.71,26.75,18
VIH13,2012-08-16 08:00,16,26.75,26.8,26.75,26.8,16
VIH13,2012-08-16 08:30,16,26.85,27.1,26.8,26.95,56
VIH13,2012-08-16 09:00,16,26.95,26.95,26.91,26.95,12
VIH13,2012-08-16 09:30,16,26.9,26.95,26.85,26.85,24
VIH13,2012-08-16 10:00,16,26.85,26.85,26.74,26.8,246
VIH13,2012-08-16 10:30,16,26.78,26.78,26.68,26.7,74
VIH13,2012-08-16 11:00,16,26.7,26.7,26.7,26.7,1
VIH13,2012-08-16 11:30,16,26.8,26.82,26.78,26.82,6
VIH13,2012-08-16 12:00,16,26.75,26.75,26.7,26.7,11
VIH13,2012-08-16 12:30,16,26.85,26.85,26.85,26.85,1
VIH13,2012-08-16 13:00,16,26.8,26.8,26.75,26.75,11
VIH13,2012-08-16 13:30,16,26.74,26.74,26.65,26.7,165
VIH13,2012-08-16 14:00,16,26.7,26.7,26.7,26.7,16
VIH13,2012-08-16 14:30,16,26.7,26.75,26.7,26.7,26
VIH13,2012-08-16 15:00,16,26.72,26.75,26.7,26.7,25
VIH13,2012-08-16 15:30,16,26.74,26.74,26.74,26.74,2
VIH13,2012-08-17 07:30,17,26.95,26.95,26.95,26.95,1
VIH13,2012-08-17 08:00,17,26.94,26.94,26.8,26.8,4
VIH13,2012-08-17 08:30,17,26.77,27,26.77,26.82,57
VIH13,2012-08-17 09:00,17,26.85,26.89,26.83,26.86,25
VIH13,2012-08-17 09:30,17,26.9,26.92,26.9,26.92,24
VIH13,2012-08-17 10:00,17,26.83,26.83,26.77,26.78,41
VIH13,2012-08-17 10:30,17,26.75,26.78,26.73,26.73,18
VIH13,2012-08-17 11:00,17,26.75,26.8,26.68,26.68,65
VIH13,2012-08-17 11:30,17,26.63,26.73,26.63,26.7,14
VIH13,2012-08-17 12:00,17,26.68,26.7,26.68,26.68,40
VIH13,2012-08-17 12:30,17,26.68,26.68,26.63,26.63,44
VIH13,2012-08-17 13:00,17,26.72,26.73,26.7,26.7,32
VIH13,2012-08-17 13:30,17,26.73,26.73,26.7,26.73,21
VIH13,2012-08-17 14:00,17,26.73,26.75,26.68,26.75,29
VIH13,2012-08-17 14:30,17,26.73,26.77,26.7,26.73,33
VIH13,2012-08-17 15:00,17,26.75,26.75,26.65,26.67,6
VIH13,2012-08-20 07:00,20,26.63,26.63,26.48,26.48,5
VIH13,2012-08-20 07:30,20,26.71,26.71,26.71,26.71,1
VIH13,2012-08-20 08:30,20,26.8,26.9,26.77,26.9,8
VIH13,2012-08-20 09:30,20,26.95,26.98,26.85,26.85,10
VIH13,2012-08-20 10:00,20,26.9,26.92,26.89,26.91,91
VIH13,2012-08-20 10:30,20,26.88,26.88,26.8,26.83,11
VIH13,2012-08-20 11:00,20,26.8,26.81,26.78,26.79,18
VIH13,2012-08-20 11:30,20,26.85,26.87,26.85,26.87,6
VIH13,2012-08-20 12:00,20,26.85,26.85,26.85,26.85,1
VIH13,2012-08-20 12:30,20,26.9,26.95,26.9,26.95,3
VIH13,2012-08-20 13:00,20,26.96,26.96,26.88,26.89,51
VIH13,2012-08-20 13:30,20,26.85,26.9,26.85,26.9,5
VIH13,2012-08-20 14:00,20,26.9,26.9,26.87,26.9,27
VIH13,2012-08-20 14:30,20,26.85,27,26.85,27,66
VIH13,2012-08-20 15:00,20,27.05,27.1,26.98,27.1,23
VIH13,2012-08-21 08:00,21,26.95,27,26.95,26.95,302
VIH13,2012-08-21 08:30,21,26.95,26.99,26.9,26.98,8
VIH13,2012-08-21 09:00,21,26.98,26.98,26.9,26.94,50
VIH13,2012-08-21 09:30,21,26.92,26.99,26.92,26.96,65
VIH13,2012-08-21 10:00,21,26.95,27.12,26.95,27.1,42
VIH13,2012-08-21 10:30,21,27.1,27.1,27.08,27.1,9
VIH13,2012-08-21 11:00,21,27.05,27.08,27.05,27.08,5
VIH13,2012-08-21 11:30,21,27.1,27.16,27.1,27.16,6
VIH13,2012-08-21 12:00,21,27.15,27.15,27.1,27.12,5
VIH13,2012-08-21 12:30,21,27.16,27.2,27.16,27.2,25
VIH13,2012-08-21 13:30,21,27.2,27.25,27.2,27.24,7
VIH13,2012-08-21 14:00,21,27.32,27.45,27.32,27.42,26
VIH13,2012-08-21 14:30,21,27.35,27.5,27.35,27.45,56
VIH13,2012-08-21 15:00,21,27.5,27.58,27.48,27.55,123
VIH13,2012-08-22 07:00,22,27.65,27.75,27.63,27.66,17
VIH13,2012-08-22 07:30,22,27.65,27.65,27.57,27.64,87
VIH13,2012-08-22 08:00,22,27.65,27.75,27.63,27.63,45
VIH13,2012-08-22 08:30,22,27.7,27.7,27.43,27.49,141
VIH13,2012-08-22 09:00,22,27.55,27.6,27.35,27.38,52
VIH13,2012-08-22 09:30,22,27.45,27.59,27.45,27.55,44
VIH13,2012-08-22 10:00,22,27.61,27.61,27.5,27.56,56
VIH13,2012-08-22 10:30,22,27.55,27.56,27.4,27.4,24
VIH13,2012-08-22 11:00,22,27.35,27.5,27.35,27.45,23
VIH13,2012-08-22 11:30,22,27.5,27.55,27.45,27.5,43
VIH13,2012-08-22 12:00,22,27.55,27.63,27.43,27.43,93
VIH13,2012-08-22 12:30,22,27.45,27.5,27.45,27.5,24
VIH13,2012-08-22 13:00,22,27.48,27.48,27.33,27.4,131
VIH13,2012-08-22 13:30,22,27.4,27.4,27.3,27.3,48
VIH13,2012-08-22 14:00,22,27.35,27.43,27.3,27.41,42
VIH13,2012-08-22 14:30,22,27.42,27.46,27.4,27.4,96
VIH13,2012-08-22 15:00,22,27.45,27.7,27.43,27.6,969
VIH13,2012-08-22 15:30,22,27.63,27.63,27.63,27.63,8
VIH13,2012-08-23 07:00,23,27.54,27.57,27.54,27.55,23
VIH13,2012-08-23 07:30,23,27.6,27.65,27.6,27.65,21
VIH13,2012-08-23 08:00,23,27.65,27.72,27.62,27.7,52
VIH13,2012-08-23 08:30,23,27.7,27.87,27.7,27.8,259
VIH13,2012-08-23 09:00,23,27.85,27.9,27.75,27.75,77
VIH13,2012-08-23 09:30,23,27.7,27.75,27.64,27.71,86
VIH13,2012-08-23 10:00,23,27.7,27.71,27.55,27.6,66
VIH13,2012-08-23 10:30,23,27.6,27.7,27.6,27.6,46
VIH13,2012-08-23 11:00,23,27.65,27.75,27.65,27.72,50
VIH13,2012-08-23 11:30,23,27.75,27.75,27.68,27.75,77
VIH13,2012-08-23 12:00,23,27.75,27.9,27.75,27.9,9
VIH13,2012-08-23 12:30,23,27.9,27.95,27.75,27.83,509
VIH13,2012-08-23 13:00,23,27.81,27.81,27.73,27.73,11
VIH13,2012-08-23 13:30,23,27.77,27.77,27.7,27.75,10
VIH13,2012-08-23 14:00,23,27.75,27.8,27.7,27.75,51
VIH13,2012-08-23 14:30,23,27.75,27.8,27.71,27.79,47
VIH13,2012-08-23 15:00,23,27.8,27.95,27.78,27.85,782
VIH13,2012-08-23 15:30,23,27.88,27.88,27.88,27.88,5
VIH13,2012-08-24 07:00,24,27.98,27.98,27.95,27.95,7
VIH13,2012-08-24 07:30,24,27.96,28.01,27.96,28.01,30
VIH13,2012-08-24 08:00,24,28,28.05,27.93,28.03,67
VIH13,2012-08-24 08:30,24,28.05,28.1,27.9,27.95,61
VIH13,2012-08-24 09:00,24,28.01,28.05,27.8,27.8,107
VIH13,2012-08-24 09:30,24,27.8,27.8,27.7,27.8,101
VIH13,2012-08-24 10:00,24,27.85,27.85,27.7,27.75,80
VIH13,2012-08-24 10:30,24,27.75,27.8,27.73,27.8,92
VIH13,2012-08-24 11:00,24,27.8,27.85,27.75,27.79,25
VIH13,2012-08-24 11:30,24,27.75,27.75,27.65,27.7,32
VIH13,2012-08-24 12:00,24,27.65,27.65,27.65,27.65,2
VIH13,2012-08-24 12:30,24,27.65,27.65,27.55,27.6,56
VIH13,2012-08-24 13:00,24,27.6,27.62,27.6,27.62,6
VIH13,2012-08-24 13:30,24,27.62,27.65,27.62,27.65,4
VIH13,2012-08-24 14:00,24,27.7,27.8,27.65,27.7,141
VIH13,2012-08-24 14:30,24,27.7,27.8,27.58,27.7,278
VIH13,2012-08-24 15:00,24,27.75,27.87,27.7,27.85,503
VIH13,2012-08-24 15:30,24,27.89,27.89,27.89,27.89,52
VIH13,2012-08-27 07:00,27,27.7,27.8,27.7,27.8,170
VIH13,2012-08-27 07:30,27,27.75,27.75,27.72,27.75,29
VIH13,2012-08-27 08:00,27,27.75,27.75,27.7,27.74,154
VIH13,2012-08-27 08:30,27,27.75,27.8,27.7,27.8,66
VIH13,2012-08-27 09:00,27,27.85,27.85,27.72,27.75,91
VIH13,2012-08-27 09:30,27,27.77,27.8,27.73,27.75,74
VIH13,2012-08-27 10:00,27,27.75,27.75,27.63,27.66,65
VIH13,2012-08-27 10:30,27,27.66,27.75,27.6,27.75,66
VIH13,2012-08-27 11:00,27,27.75,27.75,27.59,27.62,155
VIH13,2012-08-27 11:30,27,27.65,27.7,27.6,27.7,28
VIH13,2012-08-27 12:00,27,27.65,27.65,27.57,27.57,10
VIH13,2012-08-27 12:30,27,27.6,27.6,27.55,27.55,26
VIH13,2012-08-27 13:00,27,27.55,27.6,27.5,27.55,27
VIH13,2012-08-27 13:30,27,27.55,27.6,27.54,27.6,7
VIH13,2012-08-27 14:00,27,27.6,27.61,27.55,27.55,53
VIH13,2012-08-27 14:30,27,27.55,27.75,27.55,27.71,39
VIH13,2012-08-27 15:00,27,27.71,27.8,27.68,27.75,749
VIH13,2012-08-27 15:30,27,27.74,27.74,27.74,27.74,17
VIH13,2012-08-28 07:00,28,27.72,27.72,27.72,27.72,5
VIH13,2012-08-28 07:30,28,27.8,27.81,27.8,27.81,21
VIH13,2012-08-28 08:00,28,27.75,27.82,27.74,27.78,193
VIH13,2012-08-28 08:30,28,27.75,27.81,27.65,27.79,198
VIH13,2012-08-28 09:00,28,27.8,27.81,27.6,27.61,74
VIH13,2012-08-28 09:30,28,27.6,27.66,27.56,27.63,50
VIH13,2012-08-28 10:00,28,27.6,27.62,27.55,27.56,72
VIH13,2012-08-28 10:30,28,27.58,27.6,27.53,27.55,43
VIH13,2012-08-28 11:00,28,27.5,27.6,27.48,27.55,63
VIH13,2012-08-28 11:30,28,27.55,27.65,27.55,27.6,103
VIH13,2012-08-28 12:00,28,27.6,27.65,27.6,27.6,47
VIH13,2012-08-28 12:30,28,27.63,27.65,27.6,27.61,39
VIH13,2012-08-28 13:00,28,27.61,27.63,27.59,27.61,22
VIH13,2012-08-28 13:30,28,27.6,27.65,27.56,27.6,43
VIH13,2012-08-28 14:00,28,27.57,27.65,27.55,27.65,96
VIH13,2012-08-28 14:30,28,27.65,27.7,27.6,27.7,150
VIH13,2012-08-28 15:00,28,27.7,27.85,27.6,27.75,649
VIH13,2012-08-28 15:30,28,27.79,27.79,27.79,27.79,37
VIH13,2012-08-29 07:00,29,27.69,27.77,27.69,27.75,8
VIH13,2012-08-29 07:30,29,27.75,27.75,27.7,27.75,24
VIH13,2012-08-29 08:00,29,27.7,27.75,27.7,27.74,62
VIH13,2012-08-29 08:30,29,27.75,27.77,27.7,27.77,57
VIH13,2012-08-29 09:00,29,27.77,27.77,27.7,27.7,123
VIH13,2012-08-29 09:30,29,27.72,27.85,27.7,27.8,163
VIH13,2012-08-29 10:00,29,27.78,27.8,27.7,27.7,130
VIH13,2012-08-29 10:30,29,27.73,27.75,27.57,27.57,107
VIH13,2012-08-29 11:00,29,27.6,27.6,27.55,27.59,34
VIH13,2012-08-29 11:30,29,27.6,27.6,27.5,27.6,103
VIH13,2012-08-29 12:00,29,27.5,27.53,27.4,27.45,47
VIH13,2012-08-29 12:30,29,27.47,27.55,27.37,27.42,49
VIH13,2012-08-29 13:00,29,27.6,27.6,27.44,27.45,31
VIH13,2012-08-29 13:30,29,27.45,27.65,27.45,27.63,65
VIH13,2012-08-29 14:00,29,27.65,27.8,27.62,27.73,258
VIH13,2012-08-29 14:30,29,27.73,27.85,27.73,27.8,162
VIH13,2012-08-29 15:00,29,27.8,28,27.75,27.9,722
VIH13,2012-08-29 15:30,29,27.93,27.93,27.93,27.93,2
VIH13,2012-08-30 07:00,30,27.99,28.05,27.99,28,219
VIH13,2012-08-30 07:30,30,28,28.05,27.99,28.05,76
VIH13,2012-08-30 08:00,30,28.07,28.08,28.05,28.08,49
VIH13,2012-08-30 08:30,30,28.05,28.1,27.85,27.93,186
VIH13,2012-08-30 09:00,30,27.95,28.05,27.88,28.05,146
VIH13,2012-08-30 09:30,30,28.05,28.15,28,28.04,147
VIH13,2012-08-30 10:00,30,28,28,27.84,27.85,120
VIH13,2012-08-30 10:30,30,27.85,27.95,27.85,27.9,154
VIH13,2012-08-30 11:00,30,27.95,28,27.9,27.95,66
VIH13,2012-08-30 11:30,30,27.95,27.95,27.87,27.9,16
VIH13,2012-08-30 12:00,30,27.85,27.85,27.85,27.85,29
VIH13,2012-08-30 12:30,30,27.9,27.9,27.85,27.85,35
VIH13,2012-08-30 13:00,30,27.8,27.85,27.75,27.85,186
VIH13,2012-08-30 13:30,30,27.83,27.85,27.81,27.82,56
VIH13,2012-08-30 14:00,30,27.8,27.88,27.8,27.85,83
VIH13,2012-08-30 14:30,30,27.85,28,27.7,28,136
VIH13,2012-08-30 15:00,30,28.01,28.15,27.97,28,496
VIH13,2012-08-30 15:30,30,28.03,28.03,28.03,28.03,1
VIH13,2012-08-31 07:30,31,27.63,27.63,27.58,27.58,105
VIH13,2012-08-31 08:00,31,27.6,27.7,27.6,27.7,6
VIH13,2012-08-31 08:30,31,27.65,27.75,27.65,27.7,72
VIH13,2012-08-31 09:00,31,27.75,27.9,27.5,27.55,243
VIH13,2012-08-31 09:30,31,27.65,27.65,27.4,27.4,257
VIH13,2012-08-31 10:00,31,27.35,27.45,27.35,27.38,165
VIH13,2012-08-31 10:30,31,27.45,27.5,27.45,27.5,10
VIH13,2012-08-31 11:00,31,27.5,27.7,27.46,27.6,78
VIH13,2012-08-31 11:30,31,27.6,27.72,27.57,27.57,76
VIH13,2012-08-31 12:00,31,27.55,27.75,27.55,27.74,7
VIH13,2012-08-31 12:30,31,27.7,27.72,27.45,27.5,170
VIH13,2012-08-31 13:00,31,27.5,27.55,27.4,27.4,31
VIH13,2012-08-31 13:30,31,27.38,27.45,27.35,27.4,75
VIH13,2012-08-31 14:00,31,27.4,27.47,27.37,27.4,86
VIH13,2012-08-31 14:30,31,27.45,27.47,27.3,27.45,148
VIH13,2012-08-31 15:00,31,27.5,27.65,27.45,27.6,704
VIH13,2012-08-31 15:30,31,27.62,27.62,27.62,27.62,5
VIH13,2012-09-04 07:00,4,27.55,27.56,27.5,27.56,3
VIH13,2012-09-04 07:30,4,27.58,27.6,27.57,27.57,25
VIH13,2012-09-04 08:00,4,27.6,27.6,27.58,27.58,3
VIH13,2012-09-04 08:30,4,27.65,27.75,27.5,27.7,174
VIH13,2012-09-04 09:00,4,27.76,27.9,27.65,27.75,231
VIH13,2012-09-04 09:30,4,27.8,27.8,27.65,27.7,68
VIH13,2012-09-04 10:00,4,27.65,27.66,27.6,27.65,25
VIH13,2012-09-04 10:30,4,27.6,27.75,27.6,27.7,17
VIH13,2012-09-04 11:00,4,27.75,27.8,27.72,27.8,25
VIH13,2012-09-04 11:30,4,27.8,27.8,27.73,27.75,66
VIH13,2012-09-04 12:00,4,27.7,27.72,27.7,27.7,56
VIH13,2012-09-04 12:30,4,27.7,27.73,27.7,27.7,90
VIH13,2012-09-04 13:00,4,27.65,27.65,27.6,27.62,36
VIH13,2012-09-04 13:30,4,27.6,27.6,27.5,27.59,59
VIH13,2012-09-04 14:00,4,27.65,27.65,27.5,27.6,213
VIH13,2012-09-04 14:30,4,27.6,27.7,27.58,27.63,409
VIH13,2012-09-04 15:00,4,27.65,27.75,27.55,27.7,1189
VIH13,2012-09-04 15:30,4,27.72,27.72,27.72,27.72,12
VIH13,2012-09-05 07:00,5,27.75,27.8,27.75,27.77,13
VIH13,2012-09-05 07:30,5,27.8,27.8,27.75,27.75,13
VIH13,2012-09-05 08:00,5,27.7,27.75,27.66,27.75,195
VIH13,2012-09-05 08:30,5,27.75,27.8,27.6,27.6,327
VIH13,2012-09-05 09:00,5,27.55,27.58,27.39,27.42,110
VIH13,2012-09-05 09:30,5,27.4,27.5,27.4,27.5,163
VIH13,2012-09-05 10:00,5,27.47,27.55,27.42,27.43,256
VIH13,2012-09-05 10:30,5,27.44,27.45,27.36,27.4,85
VIH13,2012-09-05 11:00,5,27.4,27.4,27.28,27.28,103
VIH13,2012-09-05 11:30,5,27.3,27.35,27.3,27.35,16
VIH13,2012-09-05 12:00,5,27.3,27.4,27.3,27.4,97
VIH13,2012-09-05 12:30,5,27.36,27.47,27.36,27.42,134
VIH13,2012-09-05 13:00,5,27.45,27.45,27.4,27.4,67
VIH13,2012-09-05 13:30,5,27.35,27.38,27.3,27.32,105
VIH13,2012-09-05 14:00,5,27.35,27.35,27.3,27.31,144
VIH13,2012-09-05 14:30,5,27.3,27.35,27.23,27.23,196
VIH13,2012-09-05 15:00,5,27.25,27.3,27.14,27.3,717
VIH13,2012-09-05 15:30,5,27.26,27.26,27.26,27.26,39
VIH13,2012-09-06 07:00,6,27,27.05,26.85,27,13
VIH13,2012-09-06 07:30,6,26.95,27.05,26.94,27.05,127
VIH13,2012-09-06 08:00,6,27,27,26.78,26.79,179
VIH13,2012-09-06 08:30,6,26.8,26.8,26.25,26.53,1036
VIH13,2012-09-06 09:00,6,26.51,26.51,26.25,26.28,623
VIH13,2012-09-06 09:30,6,26.25,26.37,26.25,26.35,163
VIH13,2012-09-06 10:00,6,26.3,26.4,26.3,26.35,101
VIH13,2012-09-06 10:30,6,26.4,26.4,26.24,26.3,242
VIH13,2012-09-06 11:00,6,26.3,26.3,26.3,26.3,7
VIH13,2012-09-06 11:30,6,26.3,26.35,26.25,26.25,64
VIH13,2012-09-06 12:00,6,26.25,26.3,26.25,26.28,115
VIH13,2012-09-06 12:30,6,26.3,26.34,26.27,26.34,199
VIH13,2012-09-06 13:00,6,26.35,26.4,26.3,26.35,115
VIH13,2012-09-06 13:30,6,26.35,26.4,26.3,26.38,116
VIH13,2012-09-06 14:00,6,26.4,26.5,26.37,26.5,308
VIH13,2012-09-06 14:30,6,26.45,26.5,26.25,26.28,724
VIH13,2012-09-06 15:00,6,26.3,26.45,26.25,26.4,689
VIH13,2012-09-06 16:00,6,26.36,26.36,26.36,26.36,7
VIH13,2012-09-07 07:00,7,26.07,26.07,26.07,26.07,2
VIH13,2012-09-07 07:30,7,26.1,26.15,25.9,26,76
VIH13,2012-09-07 08:00,7,25.95,26,25.9,25.98,134
VIH13,2012-09-07 08:30,7,26,26.05,25.9,25.95,244
VIH13,2012-09-07 09:00,7,25.94,26.02,25.8,25.8,198
VIH13,2012-09-07 09:30,7,25.8,25.8,25.65,25.76,57
VIH13,2012-09-07 10:00,7,25.85,25.87,25.8,25.82,80
VIH13,2012-09-07 10:30,7,25.85,25.87,25.8,25.82,54
VIH13,2012-09-07 11:00,7,25.8,25.85,25.7,25.72,120
VIH13,2012-09-07 11:30,7,25.7,25.7,25.65,25.7,6
VIH13,2012-09-07 12:00,7,25.67,25.68,25.65,25.68,39
VIH13,2012-09-07 12:30,7,25.7,25.8,25.7,25.75,69
VIH13,2012-09-07 13:00,7,25.75,25.75,25.67,25.73,65
VIH13,2012-09-07 13:30,7,25.7,25.7,25.65,25.65,143
VIH13,2012-09-07 14:00,7,25.65,25.7,25.65,25.65,54
VIH13,2012-09-07 14:30,7,25.65,25.75,25.65,25.74,102
VIH13,2012-09-07 15:00,7,25.75,25.9,25.7,25.8,1558
VIH13,2012-09-07 15:30,7,25.83,25.83,25.83,25.83,34
VIH13,2012-09-10 07:00,10,25.85,25.85,25.78,25.8,84
VIH13,2012-09-10 07:30,10,25.8,25.9,25.8,25.88,55
VIH13,2012-09-10 08:00,10,25.9,25.95,25.87,25.95,31
VIH13,2012-09-10 08:30,10,25.85,26,25.78,26,673
VIH13,2012-09-10 09:00,10,25.75,25.85,25.75,25.78,274
VIH13,2012-09-10 09:30,10,25.8,25.86,25.75,25.8,216
VIH13,2012-09-10 10:00,10,25.85,25.9,25.8,25.85,78
VIH13,2012-09-10 10:30,10,25.8,25.85,25.77,25.78,108
VIH13,2012-09-10 11:00,10,25.8,25.85,25.76,25.78,155
VIH13,2012-09-10 11:30,10,25.8,25.9,25.8,25.9,31
VIH13,2012-09-10 12:00,10,25.85,25.85,25.8,25.85,92
VIH13,2012-09-10 12:30,10,25.85,25.9,25.8,25.9,64
VIH13,2012-09-10 13:00,10,25.9,25.9,25.85,25.89,68
VIH13,2012-09-10 13:30,10,25.9,25.95,25.86,25.91,129
VIH13,2012-09-10 14:00,10,25.9,26,25.9,25.94,66
VIH13,2012-09-10 14:30,10,25.96,26.25,25.95,26.21,165
VIH13,2012-09-10 15:00,10,26.21,26.35,26.2,26.2,561
VIH13,2012-09-10 15:30,10,26.21,26.21,26.21,26.21,4
VIH13,2012-09-11 07:00,11,25.95,25.95,25.9,25.95,14
VIH13,2012-09-11 07:30,11,26,26,25.95,25.95,65
VIH13,2012-09-11 08:00,11,25.95,26.05,25.95,26.05,32
VIH13,2012-09-11 08:30,11,26.1,26.1,25.6,25.6,294
VIH13,2012-09-11 09:00,11,25.55,25.7,25.55,25.63,379
VIH13,2012-09-11 09:30,11,25.61,25.65,25.5,25.5,82
VIH13,2012-09-11 10:00,11,25.5,25.55,25.45,25.5,92
VIH13,2012-09-11 10:30,11,25.5,25.65,25.5,25.6,60
VIH13,2012-09-11 11:00,11,25.65,25.75,25.58,25.65,70
VIH13,2012-09-11 11:30,11,25.7,25.85,25.7,25.8,56
VIH13,2012-09-11 12:00,11,25.8,25.8,25.7,25.72,88
VIH13,2012-09-11 12:30,11,25.7,25.7,25.58,25.61,72
VIH13,2012-09-11 13:00,11,25.65,25.7,25.6,25.6,59
VIH13,2012-09-11 13:30,11,25.6,25.72,25.57,25.7,51
VIH13,2012-09-11 14:00,11,25.66,25.85,25.66,25.75,177
VIH13,2012-09-11 14:30,11,25.85,25.87,25.55,25.56,327
VIH13,2012-09-11 15:00,11,25.6,26,25.6,25.85,1105
VIH13,2012-09-11 15:30,11,25.92,25.92,25.92,25.92,10
VIH13,2012-09-12 07:00,12,25.7,25.7,25.6,25.65,17
VIH13,2012-09-12 07:30,12,25.65,25.65,25.52,25.54,46
VIH13,2012-09-12 08:00,12,25.5,25.52,25.4,25.4,86
VIH13,2012-09-12 08:30,12,25.45,25.55,25.29,25.4,200
VIH13,2012-09-12 09:00,12,25.35,25.41,25.2,25.35,192
VIH13,2012-09-12 09:30,12,25.35,25.5,25.32,25.4,115
VIH13,2012-09-12 10:00,12,25.38,25.38,25.15,25.19,80
VIH13,2012-09-12 10:30,12,25.2,25.2,25.05,25.1,487
VIH13,2012-09-12 11:00,12,25.1,25.2,25,25.15,327
VIH13,2012-09-12 11:30,12,25.15,25.18,25.1,25.1,96
VIH13,2012-09-12 12:00,12,25.1,25.15,25.05,25.15,145
VIH13,2012-09-12 12:30,12,25.1,25.15,25.08,25.15,31
VIH13,2012-09-12 13:00,12,25.1,25.2,25.09,25.15,19
VIH13,2012-09-12 13:30,12,25.05,25.12,25.05,25.1,30
VIH13,2012-09-12 14:00,12,25.1,25.25,25.08,25.08,178
VIH13,2012-09-12 14:30,12,25.1,25.22,25.05,25.07,509
VIH13,2012-09-12 15:00,12,25.07,25.35,25.05,25.25,1519
VIH13,2012-09-12 15:30,12,25.27,25.27,25.27,25.27,35
VIH13,2012-09-13 07:00,13,25.25,25.3,25.25,25.3,12
VIH13,2012-09-13 07:30,13,25.25,25.3,25.25,25.25,65
VIH13,2012-09-13 08:00,13,25.25,25.3,25.23,25.3,324
VIH13,2012-09-13 08:30,13,25.25,25.38,25.15,25.15,370
VIH13,2012-09-13 09:00,13,25.15,25.2,24.85,24.92,212
VIH13,2012-09-13 09:30,13,24.9,24.95,24.87,24.91,132
VIH13,2012-09-13 10:00,13,24.9,24.94,24.85,24.93,178
VIH13,2012-09-13 10:30,13,24.95,25,24.9,25,94
VIH13,2012-09-13 11:00,13,25,25.1,25,25.05,124
VIH13,2012-09-13 11:30,13,25,25,24.5,24.5,360
VIH13,2012-09-13 12:00,13,24.5,24.6,24.3,24.37,191
VIH13,2012-09-13 12:30,13,24.35,24.37,24.2,24.3,100
VIH13,2012-09-13 13:00,13,24.35,24.35,23.94,24,292
VIH13,2012-09-13 13:30,13,23.95,24.25,23.95,24.1,138
VIH13,2012-09-13 14:00,13,24.15,24.3,24.12,24.23,411
VIH13,2012-09-13 14:30,13,24.2,24.45,24.2,24.45,911
VIH13,2012-09-13 15:00,13,24.4,24.6,24.35,24.55,2181
VIH13,2012-09-13 15:30,13,24.49,24.49,24.49,24.49,7
VIH13,2012-09-14 07:00,14,24.17,24.17,24.05,24.05,12
VIH13,2012-09-14 07:30,14,24.01,24.1,24.01,24.1,98
VIH13,2012-09-14 08:00,14,24.05,24.1,23.95,24,85
VIH13,2012-09-14 08:30,14,24,24.05,23.55,23.78,359
VIH13,2012-09-14 09:00,14,23.8,23.82,23.55,23.62,263
VIH13,2012-09-14 09:30,14,23.63,23.7,23.59,23.7,493
VIH13,2012-09-14 10:00,14,23.65,23.96,23.6,23.94,449
VIH13,2012-09-14 10:30,14,24,24.15,23.94,24,205
VIH13,2012-09-14 11:00,14,24,24,23.7,23.8,384
VIH13,2012-09-14 11:30,14,23.8,23.83,23.7,23.8,465
VIH13,2012-09-14 12:00,14,23.82,24.04,23.82,24.04,146
VIH13,2012-09-14 12:30,14,24,24.02,23.9,23.9,224
VIH13,2012-09-14 13:00,14,23.9,24.02,23.9,23.9,65
VIH13,2012-09-14 13:30,14,23.91,24,23.9,23.95,118
VIH13,2012-09-14 14:00,14,23.9,24.15,23.9,24,369
VIH13,2012-09-14 14:30,14,24.05,24.3,24,24.25,474
VIH13,2012-09-14 15:00,14,24.25,24.65,24.2,24.65,1250
VIH13,2012-09-14 15:30,14,24.57,24.57,24.57,24.57,3
VIH13,2012-09-17 07:00,17,24.6,24.6,24.45,24.5,49
VIH13,2012-09-17 07:30,17,24.48,24.5,24.3,24.35,137
VIH13,2012-09-17 08:00,17,24.3,24.37,24.25,24.35,175
VIH13,2012-09-17 08:30,17,24.4,24.4,24.05,24.05,418
VIH13,2012-09-17 09:00,17,24,24.1,23.98,24.01,311
VIH13,2012-09-17 09:30,17,24,24.1,23.95,24.02,87
VIH13,2012-09-17 10:00,17,24,24.05,23.95,24,172
VIH13,2012-09-17 10:30,17,24,24.05,23.93,23.98,228
VIH13,2012-09-17 11:00,17,23.95,24,23.9,23.95,65
VIH13,2012-09-17 11:30,17,24,24.05,23.95,24.05,34
VIH13,2012-09-17 12:00,17,24.05,24.05,23.98,24,118
VIH13,2012-09-17 12:30,17,24,24.05,23.95,24,84
VIH13,2012-09-17 13:00,17,24.05,24.1,23.99,24.05,255
VIH13,2012-09-17 13:30,17,24.03,24.05,23.95,24.04,138
VIH13,2012-09-17 14:00,17,24.05,24.15,23.95,24.11,699
VIH13,2012-09-17 14:30,17,24.1,24.2,23.9,23.95,945
VIH13,2012-09-17 15:00,17,23.95,24.4,23.95,24.25,1591
VIH13,2012-09-17 16:00,17,24.24,24.24,24.24,24.24,20
VIH13,2012-09-18 07:00,18,24.15,24.15,24.05,24.1,52
VIH13,2012-09-18 07:30,18,24.1,24.1,24.05,24.07,46
VIH13,2012-09-18 08:00,18,24.05,24.15,24.05,24.15,17
VIH13,2012-09-18 08:30,18,24.1,24.35,24.1,24.27,480
VIH13,2012-09-18 09:00,18,24.25,24.3,24.2,24.25,108
VIH13,2012-09-18 09:30,18,24.25,24.28,24.2,24.2,213
VIH13,2012-09-18 10:00,18,24.2,24.22,24.05,24.15,334
VIH13,2012-09-18 10:30,18,24.15,24.2,24.07,24.12,229
VIH13,2012-09-18 11:00,18,24.1,24.17,24.1,24.11,85
VIH13,2012-09-18 11:30,18,24.11,24.15,24.1,24.15,69
VIH13,2012-09-18 12:00,18,24.11,24.15,24.05,24.1,75
VIH13,2012-09-18 12:30,18,24.1,24.1,24.03,24.05,54
VIH13,2012-09-18 13:00,18,24.1,24.1,24,24.05,85
VIH13,2012-09-18 13:30,18,24.1,24.1,23.9,23.92,183
VIH13,2012-09-18 14:00,18,23.9,23.92,23.7,23.75,293
VIH13,2012-09-18 14:30,18,23.75,23.8,23.65,23.7,128
VIH13,2012-09-18 15:00,18,23.68,23.9,23.65,23.9,1423
VIH13,2012-09-18 16:00,18,23.88,23.88,23.88,23.88,20
VIH13,2012-09-19 07:00,19,23.58,23.66,23.58,23.61,107
VIH13,2012-09-19 07:30,19,23.65,23.65,23.6,23.6,34
VIH13,2012-09-19 08:00,19,23.61,23.67,23.6,23.67,52
VIH13,2012-09-19 08:30,19,23.7,23.8,23.55,23.6,392
VIH13,2012-09-19 09:00,19,23.6,23.65,23.45,23.45,397
VIH13,2012-09-19 09:30,19,23.45,23.53,23.35,23.35,145
VIH13,2012-09-19 10:00,19,23.4,23.4,23.3,23.3,217
VIH13,2012-09-19 10:30,19,23.3,23.35,23.25,23.25,90
VIH13,2012-09-19 11:00,19,23.25,23.35,23.25,23.3,64
VIH13,2012-09-19 11:30,19,23.27,23.35,23.25,23.3,120
VIH13,2012-09-19 12:00,19,23.33,23.38,23.3,23.35,96
VIH13,2012-09-19 12:30,19,23.35,23.41,23.3,23.35,206
VIH13,2012-09-19 13:00,19,23.35,23.4,23.3,23.35,69
VIH13,2012-09-19 13:30,19,23.34,23.45,23.3,23.38,112
VIH13,2012-09-19 14:00,19,23.4,23.5,23.35,23.5,294
VIH13,2012-09-19 14:30,19,23.5,23.58,23.35,23.56,775
VIH13,2012-09-19 15:00,19,23.55,23.65,23.45,23.6,742
VIH13,2012-09-19 15:30,19,23.57,23.57,23.57,23.57,5
VIH13,2012-09-20 07:00,20,23.55,23.56,23.51,23.56,44
VIH13,2012-09-20 07:30,20,23.56,23.6,23.55,23.55,88
VIH13,2012-09-20 08:00,20,23.55,23.6,23.53,23.57,81
VIH13,2012-09-20 08:30,20,23.6,23.75,23.55,23.75,285
VIH13,2012-09-20 09:00,20,23.7,23.75,23.55,23.65,207
VIH13,2012-09-20 09:30,20,23.66,23.66,23.45,23.45,177
VIH13,2012-09-20 10:00,20,23.45,23.5,23.3,23.5,345
VIH13,2012-09-20 10:30,20,23.53,23.53,23.4,23.48,134
VIH13,2012-09-20 11:00,20,23.48,23.7,23.45,23.68,228
VIH13,2012-09-20 11:30,20,23.65,23.72,23.6,23.7,80
VIH13,2012-09-20 12:00,20,23.68,23.72,23.58,23.6,164
VIH13,2012-09-20 12:30,20,23.62,23.65,23.55,23.55,81
VIH13,2012-09-20 13:00,20,23.55,23.65,23.5,23.6,41
VIH13,2012-09-20 13:30,20,23.6,23.6,23.5,23.51,36
VIH13,2012-09-20 14:00,20,23.5,23.5,23.4,23.45,72
VIH13,2012-09-20 14:30,20,23.4,23.5,23.4,23.4,88
VIH13,2012-09-20 15:00,20,23.43,23.55,23.4,23.5,295
VIH13,2012-09-20 15:30,20,23.47,23.47,23.47,23.47,1
VIH13,2012-09-21 07:00,21,23.3,23.3,23.3,23.3,8
VIH13,2012-09-21 07:30,21,23.28,23.3,23.25,23.27,34
VIH13,2012-09-21 08:00,21,23.27,23.3,23.24,23.25,48
VIH13,2012-09-21 08:30,21,23.25,23.3,23.23,23.25,200
VIH13,2012-09-21 09:00,21,23.28,23.3,23.23,23.25,126
VIH13,2012-09-21 09:30,21,23.25,23.3,23.23,23.3,51
VIH13,2012-09-21 10:00,21,23.3,23.4,23.28,23.32,138
VIH13,2012-09-21 10:30,21,23.35,23.4,23.28,23.3,174
VIH13,2012-09-21 11:00,21,23.3,23.4,23.3,23.38,164
VIH13,2012-09-21 11:30,21,23.4,23.4,23.3,23.34,117
VIH13,2012-09-21 12:00,21,23.3,23.34,23.3,23.31,13
VIH13,2012-09-21 12:30,21,23.35,23.35,23.25,23.25,123
VIH13,2012-09-21 13:00,21,23.25,23.29,23.15,23.29,187
VIH13,2012-09-21 13:30,21,23.27,23.3,23.2,23.25,210
VIH13,2012-09-21 14:00,21,23.2,23.4,23.2,23.35,346
VIH13,2012-09-21 14:30,21,23.35,23.5,23.25,23.5,833
VIH13,2012-09-21 15:00,21,23.45,23.7,23.45,23.7,1159
VIH13,2012-09-21 15:30,21,23.67,23.67,23.67,23.67,3
VIH13,2012-09-24 07:00,24,23.49,23.49,23.4,23.4,23
VIH13,2012-09-24 07:30,24,23.4,23.47,23.35,23.45,239
VIH13,2012-09-24 08:00,24,23.4,23.47,23.4,23.46,49
VIH13,2012-09-24 08:30,24,23.5,23.57,23.45,23.52,145
VIH13,2012-09-24 09:00,24,23.5,23.55,23.35,23.4,378
VIH13,2012-09-24 09:30,24,23.35,23.38,23.15,23.2,301
VIH13,2012-09-24 10:00,24,23.2,23.35,23.15,23.25,199
VIH13,2012-09-24 10:30,24,23.25,23.3,23.2,23.2,228
VIH13,2012-09-24 11:00,24,23.24,23.25,23.15,23.2,207
VIH13,2012-09-24 11:30,24,23.2,23.3,23.15,23.17,206
VIH13,2012-09-24 12:00,24,23.15,23.2,23.1,23.2,136
VIH13,2012-09-24 12:30,24,23.2,23.25,23.19,23.23,85
VIH13,2012-09-24 13:00,24,23.2,23.23,23.15,23.15,86
VIH13,2012-09-24 13:30,24,23.18,23.18,23.13,23.15,150
VIH13,2012-09-24 14:00,24,23.15,23.25,23.13,23.25,382
VIH13,2012-09-24 14:30,24,23.25,23.3,23.2,23.25,1028
VIH13,2012-09-24 15:00,24,23.3,23.4,23.25,23.4,894
VIH13,2012-09-24 16:00,24,23.39,23.39,23.39,23.39,2
VIH13,2012-09-25 07:00,25,23.19,23.19,23.05,23.05,85
VIH13,2012-09-25 07:30,25,23.05,23.05,22.98,23,86
VIH13,2012-09-25 08:00,25,23,23.05,22.96,23,118
VIH13,2012-09-25 08:30,25,23.05,23.34,23,23.2,407
VIH13,2012-09-25 09:00,25,23.2,23.22,23.05,23.15,197
VIH13,2012-09-25 09:30,25,23.1,23.13,22.95,22.95,77
VIH13,2012-09-25 10:00,25,23,23,22.95,23,140
VIH13,2012-09-25 10:30,25,23.01,23.04,22.95,23.01,186
VIH13,2012-09-25 11:00,25,23.01,23.09,22.95,23,166
VIH13,2012-09-25 11:30,25,23,23.39,23,23.18,348
VIH13,2012-09-25 12:00,25,23.22,23.25,23.18,23.25,101
VIH13,2012-09-25 12:30,25,23.25,23.29,23.1,23.1,391
VIH13,2012-09-25 13:00,25,23.15,23.25,23.1,23.23,516
VIH13,2012-09-25 13:30,25,23.25,23.29,23.15,23.26,1144
VIH13,2012-09-25 14:00,25,23.25,23.5,23.25,23.45,560
VIH13,2012-09-25 14:30,25,23.4,23.75,23.4,23.72,978
VIH13,2012-09-25 15:00,25,23.7,23.8,23.4,23.7,1457
VIH13,2012-09-25 16:00,25,23.63,23.63,23.63,23.63,4
VIH13,2012-09-26 07:00,26,23.61,23.85,23.61,23.8,102
VIH13,2012-09-26 07:30,26,23.85,23.9,23.78,23.8,137
VIH13,2012-09-26 08:00,26,23.8,23.85,23.75,23.75,135
VIH13,2012-09-26 08:30,26,23.75,23.92,23.7,23.79,885
VIH13,2012-09-26 09:00,26,23.8,24,23.78,24,440
VIH13,2012-09-26 09:30,26,24,24.14,23.95,24,381
VIH13,2012-09-26 10:00,26,24,24,23.7,23.82,980
VIH13,2012-09-26 10:30,26,23.85,23.92,23.7,23.85,353
VIH13,2012-09-26 11:00,26,23.85,23.85,23.65,23.75,314
VIH13,2012-09-26 11:30,26,23.7,23.75,23.65,23.7,183
VIH13,2012-09-26 12:00,26,23.65,23.7,23.6,23.6,179
VIH13,2012-09-26 12:30,26,23.6,23.75,23.6,23.75,118
VIH13,2012-09-26 13:00,26,23.7,23.75,23.6,23.73,201
VIH13,2012-09-26 13:30,26,23.75,23.78,23.65,23.7,321
VIH13,2012-09-26 14:00,26,23.65,23.85,23.65,23.78,355
VIH13,2012-09-26 14:30,26,23.8,23.95,23.75,23.9,350
VIH13,2012-09-26 15:00,26,23.9,23.95,23.7,23.7,668
VIH13,2012-09-26 15:30,26,23.73,23.73,23.73,23.73,62
VIH13,2012-09-27 07:00,27,23.54,23.61,23.47,23.6,267
VIH13,2012-09-27 07:30,27,23.65,23.65,23.55,23.55,25
VIH13,2012-09-27 08:00,27,23.53,23.53,23.4,23.48,105
VIH13,2012-09-27 08:30,27,23.5,23.6,23.35,23.55,417
VIH13,2012-09-27 09:00,27,23.57,23.65,23.45,23.6,396
VIH13,2012-09-27 09:30,27,23.63,23.67,23.5,23.55,170
VIH13,2012-09-27 10:00,27,23.55,23.6,23.5,23.6,265
VIH13,2012-09-27 10:30,27,23.6,23.6,23.2,23.25,316
VIH13,2012-09-27 11:00,27,23.25,23.26,23,23.05,381
VIH13,2012-09-27 11:30,27,23.05,23.15,22.95,23.13,187
VIH13,2012-09-27 12:00,27,23.1,23.15,23.03,23.08,208
VIH13,2012-09-27 12:30,27,23.1,23.1,22.95,23.05,105
VIH13,2012-09-27 13:00,27,23.03,23.12,23,23.06,521
VIH13,2012-09-27 13:30,27,23.08,23.23,23.05,23.2,152
VIH13,2012-09-27 14:00,27,23.22,23.25,23.1,23.24,351
VIH13,2012-09-27 14:30,27,23.2,23.3,23.05,23.05,1268
VIH13,2012-09-27 15:00,27,23.05,23.25,22.94,23.25,2410
VIH13,2012-09-27 15:30,27,23.22,23.22,23.22,23.22,20
VIH13,2012-09-28 07:00,28,23.35,23.37,23.25,23.3,143
VIH13,2012-09-28 07:30,28,23.35,23.5,23.35,23.42,89
VIH13,2012-09-28 08:00,28,23.43,23.43,23.35,23.37,118
VIH13,2012-09-28 08:30,28,23.4,23.55,23.3,23.5,311
VIH13,2012-09-28 09:00,28,23.45,23.5,23.35,23.47,149
VIH13,2012-09-28 09:30,28,23.46,23.52,23.35,23.48,174
VIH13,2012-09-28 10:00,28,23.45,23.5,23.44,23.45,112
VIH13,2012-09-28 10:30,28,23.49,23.49,23.4,23.45,101
VIH13,2012-09-28 11:00,28,23.45,23.47,23.2,23.4,174
VIH13,2012-09-28 11:30,28,23.33,23.35,23.3,23.3,26
VIH13,2012-09-28 12:00,28,23.3,23.37,23.3,23.35,29
VIH13,2012-09-28 12:30,28,23.3,23.3,23.16,23.18,46
VIH13,2012-09-28 13:00,28,23.15,23.27,23.15,23.25,125
VIH13,2012-09-28 13:30,28,23.3,23.4,23.25,23.34,110
VIH13,2012-09-28 14:00,28,23.35,23.5,23.33,23.5,158
VIH13,2012-09-28 14:30,28,23.45,23.5,23.3,23.4,151
VIH13,2012-09-28 15:00,28,23.4,23.4,23.3,23.35,416
VIH13,2012-09-28 15:30,28,23.38,23.38,23.38,23.38,100
VIH13,2012-10-01 07:00,1,23.2,23.2,23.15,23.2,10
VIH13,2012-10-01 07:30,1,23.2,23.23,23.1,23.2,92
VIH13,2012-10-01 08:00,1,23.2,23.22,23.18,23.18,69
VIH13,2012-10-01 08:30,1,23.2,23.2,23.1,23.15,291
VIH13,2012-10-01 09:00,1,23.15,23.15,22.83,23.05,407
VIH13,2012-10-01 09:30,1,23.05,23.1,22.98,23.05,310
VIH13,2012-10-01 10:00,1,23.03,23.05,22.95,23.03,123
VIH13,2012-10-01 10:30,1,23.05,23.15,23,23.12,145
VIH13,2012-10-01 11:00,1,23.13,23.14,22.83,22.84,287
VIH13,2012-10-01 11:30,1,22.85,23.14,22.8,23.1,443
VIH13,2012-10-01 12:00,1,23.1,23.25,23.08,23.1,360
VIH13,2012-10-01 12:30,1,23.1,23.19,22.93,22.96,258
VIH13,2012-10-01 13:00,1,22.9,23.08,22.85,23,198
VIH13,2012-10-01 13:30,1,22.95,23.05,22.9,22.95,248
VIH13,2012-10-01 14:00,1,22.9,23.4,22.9,23.25,493
VIH13,2012-10-01 14:30,1,23.25,23.45,23.25,23.4,371
VIH13,2012-10-01 15:00,1,23.4,23.45,23.3,23.45,860
VIH13,2012-10-01 15:30,1,23.44,23.44,23.44,23.44,50
VIH13,2012-10-02 07:00,2,23.2,23.23,23.15,23.22,161
VIH13,2012-10-02 07:30,2,23.25,23.25,23.2,23.2,66
VIH13,2012-10-02 08:00,2,23.25,23.25,23.15,23.17,28
VIH13,2012-10-02 08:30,2,23.18,23.2,23.02,23.15,274
VIH13,2012-10-02 09:00,2,23.15,23.26,23.1,23.15,160
VIH13,2012-10-02 09:30,2,23.15,23.25,23.05,23.24,210
VIH13,2012-10-02 10:00,2,23.2,23.23,23.07,23.12,459
VIH13,2012-10-02 10:30,2,23.1,23.32,23.05,23.2,978
VIH13,2012-10-02 11:00,2,23.19,23.2,23.05,23.08,389
VIH13,2012-10-02 11:30,2,23.1,23.2,23.1,23.15,56
VIH13,2012-10-02 12:00,2,23.15,23.2,23.15,23.2,3
VIH13,2012-10-02 12:30,2,23.2,23.23,23.12,23.15,280
VIH13,2012-10-02 13:00,2,23.19,23.3,23.18,23.3,200
VIH13,2012-10-02 13:30,2,23.31,23.33,23.25,23.32,49
VIH13,2012-10-02 14:00,2,23.3,23.33,23.25,23.3,219
VIH13,2012-10-02 14:30,2,23.25,23.32,23,23.06,789
VIH13,2012-10-02 15:00,2,23.06,23.21,22.9,23.2,1552
VIH13,2012-10-02 15:30,2,23.22,23.22,23.22,23.22,1
VIH13,2012-10-03 07:00,3,23.2,23.29,23.16,23.16,145
VIH13,2012-10-03 07:30,3,23.17,23.2,23.15,23.16,49
VIH13,2012-10-03 08:00,3,23.1,23.1,22.95,22.95,240
VIH13,2012-10-03 08:30,3,23,23.2,22.99,23.14,556
VIH13,2012-10-03 09:00,3,23.07,23.3,22.94,22.95,429
VIH13,2012-10-03 09:30,3,22.95,23,22.9,22.93,662
VIH13,2012-10-03 10:00,3,22.95,22.96,22.75,22.85,320
VIH13,2012-10-03 10:30,3,22.85,22.9,22.8,22.85,256
VIH13,2012-10-03 11:00,3,22.85,22.9,22.82,22.85,166
VIH13,2012-10-03 11:30,3,22.85,22.9,22.8,22.85,316
VIH13,2012-10-03 12:00,3,22.86,22.95,22.85,22.95,85
VIH13,2012-10-03 12:30,3,22.95,23.05,22.95,23,162
VIH13,2012-10-03 13:00,3,22.95,23,22.95,23,96
VIH13,2012-10-03 13:30,3,22.95,23.01,22.93,22.98,114
VIH13,2012-10-03 14:00,3,22.95,23.09,22.92,22.93,412
VIH13,2012-10-03 14:30,3,22.92,23,22.85,22.99,826
VIH13,2012-10-03 15:00,3,23,23.05,22.89,22.95,1234
VIH13,2012-10-03 15:30,3,22.93,22.93,22.93,22.93,62
VIH13,2012-10-04 07:00,4,22.84,22.84,22.72,22.75,73
VIH13,2012-10-04 07:30,4,22.72,22.85,22.7,22.78,56
VIH13,2012-10-04 08:00,4,22.75,22.75,22.72,22.75,28
VIH13,2012-10-04 08:30,4,22.75,22.8,22.7,22.75,268
VIH13,2012-10-04 09:00,4,22.75,22.75,22.5,22.65,337
VIH13,2012-10-04 09:30,4,22.65,22.75,22.64,22.7,361
VIH13,2012-10-04 10:00,4,22.65,22.75,22.65,22.75,108
VIH13,2012-10-04 10:30,4,22.75,22.76,22.65,22.7,72
VIH13,2012-10-04 11:00,4,22.73,22.75,22.65,22.7,138
VIH13,2012-10-04 11:30,4,22.75,22.85,22.7,22.74,109
VIH13,2012-10-04 12:00,4,22.73,22.74,22.65,22.66,42
VIH13,2012-10-04 12:30,4,22.66,22.7,22.63,22.63,142
VIH13,2012-10-04 13:00,4,22.65,22.67,22.63,22.65,34
VIH13,2012-10-04 13:30,4,22.63,22.65,22.6,22.62,81
VIH13,2012-10-04 14:00,4,22.61,22.65,22.6,22.65,146
VIH13,2012-10-04 14:30,4,22.6,22.64,22.55,22.55,434
VIH13,2012-10-04 15:00,4,22.57,22.65,22.4,22.45,1833
VIH13,2012-10-04 15:30,4,22.44,22.44,22.44,22.44,28
VIH13,2012-10-05 07:00,5,22.4,22.45,22.38,22.4,87
VIH13,2012-10-05 07:30,5,22.3,22.41,22.08,22.08,52
VIH13,2012-10-05 08:00,5,22.05,22.1,22.05,22.07,118
VIH13,2012-10-05 08:30,5,22.1,22.15,22,22.05,377
VIH13,2012-10-05 09:00,5,22.05,22.13,22.05,22.1,130
VIH13,2012-10-05 09:30,5,22.13,22.24,22.05,22.22,274
VIH13,2012-10-05 10:00,5,22.2,22.29,22.16,22.2,246
VIH13,2012-10-05 10:30,5,22.2,22.27,22.15,22.18,462
VIH13,2012-10-05 11:00,5,22.17,22.2,22.08,22.1,449
VIH13,2012-10-05 11:30,5,22.1,22.2,22.09,22.12,122
VIH13,2012-10-05 12:00,5,22.12,22.16,22.11,22.15,88
VIH13,2012-10-05 12:30,5,22.15,22.2,22.1,22.15,148
VIH13,2012-10-05 13:00,5,22.15,22.19,22.12,22.15,171
VIH13,2012-10-05 13:30,5,22.2,22.3,22.15,22.3,235
VIH13,2012-10-05 14:00,5,22.35,22.43,22.25,22.3,529
VIH13,2012-10-05 14:30,5,22.3,22.43,22.25,22.38,285
VIH13,2012-10-05 15:00,5,22.39,22.45,22.29,22.45,701
VIH13,2012-10-05 15:30,5,22.37,22.37,22.37,22.37,26
VIH13,2012-10-08 07:00,8,22.45,22.5,22.4,22.4,39
VIH13,2012-10-08 07:30,8,22.43,22.45,22.42,22.45,10
VIH13,2012-10-08 08:00,8,22.43,22.45,22.4,22.43,45
VIH13,2012-10-08 08:30,8,22.45,22.5,22.35,22.42,270
VIH13,2012-10-08 09:00,8,22.43,22.45,22.35,22.45,74
VIH13,2012-10-08 09:30,8,22.47,22.47,22.33,22.45,110
VIH13,2012-10-08 10:00,8,22.45,22.45,22.38,22.43,45
VIH13,2012-10-08 10:30,8,22.45,22.47,22.4,22.4,48
VIH13,2012-10-08 11:00,8,22.4,22.45,22.4,22.45,35
VIH13,2012-10-08 11:30,8,22.45,22.48,22.45,22.45,15
VIH13,2012-10-08 12:00,8,22.5,22.5,22.45,22.45,16
VIH13,2012-10-08 12:30,8,22.44,22.45,22.39,22.39,46
VIH13,2012-10-08 13:00,8,22.37,22.4,22.35,22.4,24
VIH13,2012-10-08 13:30,8,22.35,22.4,22.35,22.4,11
VIH13,2012-10-08 14:00,8,22.32,22.35,22.25,22.35,248
VIH13,2012-10-08 14:30,8,22.3,22.35,22.25,22.33,199
VIH13,2012-10-08 15:00,8,22.3,22.35,22.25,22.3,786
VIH13,2012-10-08 15:30,8,22.26,22.26,22.26,22.26,57
VIH13,2012-10-09 07:00,9,22.25,22.25,22.15,22.17,97
VIH13,2012-10-09 07:30,9,22.15,22.15,22.08,22.1,214
VIH13,2012-10-09 08:00,9,22.15,22.27,22.15,22.27,161
VIH13,2012-10-09 08:30,9,22.3,22.45,22.22,22.4,429
VIH13,2012-10-09 09:00,9,22.41,22.43,22.33,22.39,369
VIH13,2012-10-09 09:30,9,22.3,22.5,22.3,22.5,519
VIH13,2012-10-09 10:00,9,22.55,22.62,22.51,22.6,345
VIH13,2012-10-09 10:30,9,22.65,22.65,22.55,22.55,121
VIH13,2012-10-09 11:00,9,22.55,22.55,22.35,22.35,85
VIH13,2012-10-09 11:30,9,22.38,22.45,22.38,22.45,68
VIH13,2012-10-09 12:00,9,22.45,22.47,22.45,22.45,22
VIH13,2012-10-09 12:30,9,22.48,22.5,22.37,22.45,115
VIH13,2012-10-09 13:00,9,22.45,22.5,22.4,22.41,156
VIH13,2012-10-09 13:30,9,22.45,22.5,22.4,22.4,56
VIH13,2012-10-09 14:00,9,22.45,22.6,22.45,22.6,129
VIH13,2012-10-09 14:30,9,22.57,22.65,22.55,22.59,508
VIH13,2012-10-09 15:00,9,22.55,22.65,22.45,22.55,1675
VIH13,2012-10-09 15:30,9,22.53,22.53,22.53,22.53,5
VIH13,2012-10-10 07:00,10,22.42,22.45,22.4,22.4,47
VIH13,2012-10-10 07:30,10,22.45,22.5,22.4,22.43,256
VIH13,2012-10-10 08:00,10,22.43,22.46,22.4,22.4,112
VIH13,2012-10-10 08:30,10,22.45,22.55,22.4,22.5,413
VIH13,2012-10-10 09:00,10,22.45,22.47,22.4,22.4,190
VIH13,2012-10-10 09:30,10,22.35,22.5,22.35,22.47,345
VIH13,2012-10-10 10:00,10,22.48,22.52,22.44,22.52,273
VIH13,2012-10-10 10:30,10,22.5,22.63,22.45,22.55,259
VIH13,2012-10-10 11:00,10,22.52,22.62,22.5,22.6,207
VIH13,2012-10-10 11:30,10,22.6,22.75,22.6,22.67,326
VIH13,2012-10-10 12:00,10,22.66,22.68,22.5,22.52,301
VIH13,2012-10-10 12:30,10,22.55,22.55,22.45,22.45,122
VIH13,2012-10-10 13:00,10,22.45,22.56,22.43,22.54,238
VIH13,2012-10-10 13:30,10,22.5,22.63,22.5,22.6,159
VIH13,2012-10-10 14:00,10,22.65,22.7,22.55,22.65,438
VIH13,2012-10-10 14:30,10,22.65,22.7,22.59,22.65,350
VIH13,2012-10-10 15:00,10,22.6,22.7,22.5,22.5,1840
VIH13,2012-10-10 15:30,10,22.53,22.53,22.53,22.53,20
VIH13,2012-10-11 07:00,11,22.47,22.5,22.44,22.44,104
VIH13,2012-10-11 07:30,11,22.42,22.45,22.35,22.4,167
VIH13,2012-10-11 08:00,11,22.4,22.4,22.2,22.25,262
VIH13,2012-10-11 08:30,11,22.3,22.31,22.2,22.25,296
VIH13,2012-10-11 09:00,11,22.28,22.3,22.1,22.1,407
VIH13,2012-10-11 09:30,11,22.1,22.12,21.97,21.97,911
VIH13,2012-10-11 10:00,11,22,22.14,21.95,22.1,116
VIH13,2012-10-11 10:30,11,22.1,22.23,22.1,22.21,115
VIH13,2012-10-11 11:00,11,22.21,22.22,22.2,22.2,12
VIH13,2012-10-11 11:30,11,22.2,22.2,22.1,22.15,95
VIH13,2012-10-11 12:00,11,22.14,22.15,22.13,22.15,8
VIH13,2012-10-11 12:30,11,22.16,22.26,22.15,22.25,148
VIH13,2012-10-11 13:00,11,22.23,22.25,22.15,22.2,20
VIH13,2012-10-11 13:30,11,22.2,22.3,22.17,22.25,81
VIH13,2012-10-11 14:00,11,22.24,22.25,22.19,22.2,59
VIH13,2012-10-11 14:30,11,22.15,22.25,22.13,22.2,345
VIH13,2012-10-11 15:00,11,22.18,22.25,22.05,22.25,912
VIH13,2012-10-11 15:30,11,22.19,22.19,22.19,22.19,31
VIH13,2012-10-12 07:00,12,22,22,21.9,21.9,54
VIH13,2012-10-12 07:30,12,21.9,21.92,21.9,21.9,26
VIH13,2012-10-12 08:00,12,21.9,22,21.9,21.9,58
VIH13,2012-10-12 08:30,12,22,22.02,21.8,21.8,270
VIH13,2012-10-12 09:00,12,21.8,21.95,21.8,21.88,97
VIH13,2012-10-12 09:30,12,21.9,21.95,21.8,21.8,142
VIH13,2012-10-12 10:00,12,21.8,22,21.8,21.96,712
VIH13,2012-10-12 10:30,12,21.95,22.1,21.95,22.08,405
VIH13,2012-10-12 11:00,12,22.05,22.14,21.95,22.1,530
VIH13,2012-10-12 11:30,12,22.12,22.13,22,22.08,205
VIH13,2012-10-12 12:00,12,22.1,22.25,22.09,22.2,242
VIH13,2012-10-12 12:30,12,22.2,22.25,22.15,22.15,370
VIH13,2012-10-12 13:00,12,22.16,22.25,22.1,22.1,593
VIH13,2012-10-12 13:30,12,22.06,22.08,21.87,21.9,390
VIH13,2012-10-12 14:00,12,21.92,22.05,21.85,21.86,225
VIH13,2012-10-12 14:30,12,21.9,21.95,21.87,21.9,216
VIH13,2012-10-12 15:00,12,21.95,22.15,21.9,22,1171
VIH13,2012-10-12 15:30,12,21.97,21.97,21.97,21.97,50
VIH13,2012-10-15 07:00,15,21.71,21.8,21.71,21.75,3
VIH13,2012-10-15 07:30,15,21.65,21.72,21.64,21.72,10
VIH13,2012-10-15 08:00,15,21.75,21.75,21.68,21.68,25
VIH13,2012-10-15 08:30,15,21.7,21.85,21.68,21.8,170
VIH13,2012-10-15 09:00,15,21.85,22,21.7,21.75,325
VIH13,2012-10-15 09:30,15,21.75,21.85,21.75,21.85,150
VIH13,2012-10-15 10:00,15,21.8,21.85,21.7,21.75,302
VIH13,2012-10-15 10:30,15,21.75,21.78,21.6,21.6,222
VIH13,2012-10-15 11:00,15,21.65,21.65,21.55,21.65,149
VIH13,2012-10-15 11:30,15,21.6,21.67,21.5,21.67,232
VIH13,2012-10-15 12:00,15,21.65,21.67,21.6,21.66,78
VIH13,2012-10-15 12:30,15,21.65,21.72,21.6,21.65,59
VIH13,2012-10-15 13:00,15,21.65,21.65,21.6,21.6,42
VIH13,2012-10-15 13:30,15,21.65,21.75,21.65,21.7,182
VIH13,2012-10-15 14:00,15,21.7,21.75,21.6,21.7,1575
VIH13,2012-10-15 14:30,15,21.65,21.7,21.5,21.55,402
VIH13,2012-10-15 15:00,15,21.55,21.75,21.5,21.75,1492
VIH13,2012-10-15 15:30,15,21.7,21.7,21.7,21.7,53
VIH13,2012-10-16 07:00,16,21.35,21.45,21.35,21.44,89
VIH13,2012-10-16 07:30,16,21.45,21.45,21.4,21.45,84
VIH13,2012-10-16 08:00,16,21.42,21.5,21.38,21.46,71
VIH13,2012-10-16 08:30,16,21.45,21.55,21.32,21.35,381
VIH13,2012-10-16 09:00,16,21.35,21.4,21.34,21.38,65
VIH13,2012-10-16 09:30,16,21.35,21.4,21.33,21.38,143
VIH13,2012-10-16 10:00,16,21.37,21.45,21.35,21.4,224
VIH13,2012-10-16 10:30,16,21.38,21.47,21.36,21.45,136
VIH13,2012-10-16 11:00,16,21.42,21.45,21.35,21.4,99
VIH13,2012-10-16 11:30,16,21.4,21.47,21.4,21.45,33
VIH13,2012-10-16 12:00,16,21.45,21.5,21.35,21.35,181
VIH13,2012-10-16 12:30,16,21.38,21.4,21.35,21.35,59
VIH13,2012-10-16 13:00,16,21.35,21.48,21.3,21.4,176
VIH13,2012-10-16 13:30,16,21.45,21.53,21.4,21.5,94
VIH13,2012-10-16 14:00,16,21.55,21.6,20.5,21.48,210
VIH13,2012-10-16 14:30,16,21.5,21.5,21.4,21.43,213
VIH13,2012-10-16 15:00,16,21.4,21.6,20.5,21.4,833
VIH13,2012-10-16 15:30,16,21.38,21.38,21.38,21.38,3
VIH13,2012-10-17 07:00,17,21.35,21.4,21.35,21.4,10
VIH13,2012-10-17 07:30,17,21.35,21.35,21.23,21.3,46
VIH13,2012-10-17 08:00,17,21.35,21.45,21.32,21.45,107
VIH13,2012-10-17 08:30,17,21.45,21.57,21.36,21.4,230
VIH13,2012-10-17 09:00,17,21.35,21.4,21.28,21.33,1184
VIH13,2012-10-17 09:30,17,21.35,21.4,21.3,21.38,182
VIH13,2012-10-17 10:00,17,21.36,21.4,21.33,21.37,211
VIH13,2012-10-17 10:30,17,21.35,21.4,21.3,21.34,297
VIH13,2012-10-17 11:00,17,21.35,21.4,21.25,21.3,155
VIH13,2012-10-17 11:30,17,21.25,21.35,21.25,21.3,170
VIH13,2012-10-17 12:00,17,21.32,21.35,21.25,21.25,165
VIH13,2012-10-17 12:30,17,21.25,21.45,21.2,21.35,389
VIH13,2012-10-17 13:00,17,21.4,21.4,21.2,21.2,445
VIH13,2012-10-17 13:30,17,21.2,21.25,21.15,21.17,188
VIH13,2012-10-17 14:00,17,21.18,21.25,21.15,21.18,286
VIH13,2012-10-17 14:30,17,21.2,21.25,21.15,21.2,253
VIH13,2012-10-17 15:00,17,21.2,21.3,21.05,21.2,1224
VIH13,2012-10-17 16:00,17,21.21,21.21,21.21,21.21,1
VIH13,2012-10-18 07:00,18,21.15,21.22,21.15,21.2,9
VIH13,2012-10-18 07:30,18,21.25,21.3,21.18,21.18,95
VIH13,2012-10-18 08:00,18,21.25,21.37,21.25,21.36,95
VIH13,2012-10-18 08:30,18,21.35,21.39,21.3,21.3,123
VIH13,2012-10-18 09:00,18,21.3,21.4,21.25,21.34,295
VIH13,2012-10-18 09:30,18,21.32,21.34,21.2,21.21,255
VIH13,2012-10-18 10:00,18,21.2,21.22,21.1,21.17,276
VIH13,2012-10-18 10:30,18,21.16,21.2,21.05,21.05,172
VIH13,2012-10-18 11:00,18,21.05,21.1,20.99,21,76
VIH13,2012-10-18 11:30,18,21.05,21.2,21.05,21.15,159
VIH13,2012-10-18 12:00,18,21.15,21.2,21.15,21.15,151
VIH13,2012-10-18 12:30,18,21.15,21.28,21.1,21.25,181
VIH13,2012-10-18 13:00,18,21.25,21.3,21.15,21.25,136
VIH13,2012-10-18 13:30,18,21.3,21.4,21.28,21.35,263
VIH13,2012-10-18 14:00,18,21.35,21.37,21.25,21.32,334
VIH13,2012-10-18 14:30,18,21.3,21.35,21.25,21.3,540
VIH13,2012-10-18 15:00,18,21.27,21.3,21.25,21.25,507
VIH13,2012-10-18 15:30,18,21.26,21.26,21.26,21.26,48
VIH13,2012-10-19 07:00,19,21.35,21.35,21.35,21.35,1
VIH13,2012-10-19 07:30,19,21.3,21.3,21.24,21.3,60
VIH13,2012-10-19 08:00,19,21.28,21.29,21.2,21.25,109
VIH13,2012-10-19 08:30,19,21.25,21.38,21.15,21.18,321
VIH13,2012-10-19 09:00,19,21.2,21.22,21.15,21.2,76
VIH13,2012-10-19 09:30,19,21.2,21.25,21.15,21.2,67
VIH13,2012-10-19 10:00,19,21.19,21.48,21.19,21.4,701
VIH13,2012-10-19 10:30,19,21.4,21.47,21.39,21.45,105
VIH13,2012-10-19 11:00,19,21.45,21.68,21.45,21.67,303
VIH13,2012-10-19 11:30,19,21.67,21.73,21.55,21.69,147
VIH13,2012-10-19 12:00,19,21.7,21.8,21.68,21.7,232
VIH13,2012-10-19 12:30,19,21.7,21.9,21.68,21.87,305
VIH13,2012-10-19 13:00,19,21.85,21.96,21.8,21.94,278
VIH13,2012-10-19 13:30,19,21.92,21.97,21.85,21.85,252
VIH13,2012-10-19 14:00,19,21.83,21.98,21.8,21.85,195
VIH13,2012-10-19 14:30,19,21.9,21.9,21.68,21.8,1217
VIH13,2012-10-19 15:00,19,21.77,22,21.7,21.75,1489
VIH13,2012-10-19 15:30,19,21.76,21.76,21.76,21.76,3
VIH13,2012-10-22 07:00,22,21.65,21.76,21.6,21.73,59
VIH13,2012-10-22 07:30,22,21.75,21.8,21.75,21.75,115
VIH13,2012-10-22 08:00,22,21.75,21.85,21.75,21.8,126
VIH13,2012-10-22 08:30,22,21.82,21.88,21.73,21.82,547
VIH13,2012-10-22 09:00,22,21.85,21.85,21.68,21.7,710
VIH13,2012-10-22 09:30,22,21.7,21.78,21.65,21.7,71
VIH13,2012-10-22 10:00,22,21.68,21.81,21.65,21.74,248
VIH13,2012-10-22 10:30,22,21.7,21.77,21.63,21.72,427
VIH13,2012-10-22 11:00,22,21.7,21.79,21.67,21.75,103
VIH13,2012-10-22 11:30,22,21.75,21.82,21.7,21.75,74
VIH13,2012-10-22 12:00,22,21.75,21.9,21.71,21.88,286
VIH13,2012-10-22 12:30,22,21.85,21.93,21.8,21.88,93
VIH13,2012-10-22 13:00,22,21.9,21.9,21.78,21.85,111
VIH13,2012-10-22 13:30,22,21.8,21.85,21.78,21.84,48
VIH13,2012-10-22 14:00,22,21.78,21.87,21.7,21.7,528
VIH13,2012-10-22 14:30,22,21.7,21.8,21.45,21.49,626
VIH13,2012-10-22 15:00,22,21.45,21.6,21.45,21.55,1596
VIH13,2012-10-22 16:00,22,21.59,21.59,21.59,21.59,4
VIH13,2012-10-23 07:00,23,22.05,22.15,22.05,22.15,215
VIH13,2012-10-23 07:30,23,22.15,22.42,22.14,22.28,565
VIH13,2012-10-23 08:00,23,22.25,22.3,22.22,22.25,50
VIH13,2012-10-23 08:30,23,22.25,22.42,22.25,22.33,572
VIH13,2012-10-23 09:00,23,22.32,22.4,22.2,22.35,842
VIH13,2012-10-23 09:30,23,22.35,22.65,22.35,22.54,889
VIH13,2012-10-23 10:00,23,22.5,22.5,22.32,22.35,630
VIH13,2012-10-23 10:30,23,22.35,22.5,22.19,22.2,209
VIH13,2012-10-23 11:00,23,22.2,22.27,22.12,22.18,214
VIH13,2012-10-23 11:30,23,22.17,22.2,21.98,22.1,311
VIH13,2012-10-23 12:00,23,22.08,22.15,22.01,22.15,219
VIH13,2012-10-23 12:30,23,22.15,22.22,22.1,22.15,132
VIH13,2012-10-23 13:00,23,22.14,22.2,22.05,22.15,155
VIH13,2012-10-23 13:30,23,22.13,22.13,22,22.07,49
VIH13,2012-10-23 14:00,23,22,22.15,21.95,22.15,237
VIH13,2012-10-23 14:30,23,22.13,22.25,22.1,22.15,666
VIH13,2012-10-23 15:00,23,22.1,22.27,22,22.05,1984
VIH13,2012-10-23 16:00,23,22.01,22.01,22.01,22.01,24
VIH13,2012-10-24 07:00,24,21.9,21.99,21.85,21.93,210
VIH13,2012-10-24 07:30,24,21.93,21.97,21.85,21.85,370
VIH13,2012-10-24 08:00,24,21.88,21.9,21.8,21.82,58
VIH13,2012-10-24 08:30,24,21.85,21.89,21.75,21.8,758
VIH13,2012-10-24 09:00,24,21.8,22,21.8,21.89,622
VIH13,2012-10-24 09:30,24,21.9,21.92,21.8,21.8,553
VIH13,2012-10-24 10:00,24,21.8,21.88,21.75,21.8,737
VIH13,2012-10-24 10:30,24,21.8,21.95,21.79,21.9,202
VIH13,2012-10-24 11:00,24,21.94,21.94,21.85,21.85,97
VIH13,2012-10-24 11:30,24,21.82,21.9,21.8,21.82,63
VIH13,2012-10-24 12:00,24,21.84,21.84,21.79,21.8,106
VIH13,2012-10-24 12:30,24,21.79,21.85,21.75,21.75,137
VIH13,2012-10-24 13:00,24,21.8,21.83,21.7,21.7,420
VIH13,2012-10-24 13:30,24,21.72,21.84,21.72,21.8,181
VIH13,2012-10-24 14:00,24,21.8,22.05,21.8,21.9,733
VIH13,2012-10-24 14:30,24,21.95,21.98,21.85,21.89,543
VIH13,2012-10-24 15:00,24,21.9,21.93,21.8,21.8,819
VIH13,2012-10-24 15:30,24,21.77,21.77,21.77,21.77,40
VIH13,2012-10-25 07:00,25,21.53,21.7,21.53,21.61,118
VIH13,2012-10-25 07:30,25,21.6,21.65,21.59,21.6,98
VIH13,2012-10-25 08:00,25,21.6,21.6,21.55,21.55,38
VIH13,2012-10-25 08:30,25,21.6,21.6,21.4,21.45,958
VIH13,2012-10-25 09:00,25,21.48,21.58,21.47,21.58,310
VIH13,2012-10-25 09:30,25,21.58,21.72,21.55,21.6,301
VIH13,2012-10-25 10:00,25,21.6,21.7,21.58,21.65,205
VIH13,2012-10-25 10:30,25,21.68,21.97,21.6,21.9,863
VIH13,2012-10-25 11:00,25,21.9,21.9,21.81,21.84,157
VIH13,2012-10-25 11:30,25,21.89,21.93,21.69,21.7,199
VIH13,2012-10-25 12:00,25,21.7,21.78,21.69,21.7,143
VIH13,2012-10-25 12:30,25,21.74,21.77,21.7,21.75,47
VIH13,2012-10-25 13:00,25,21.75,21.79,21.7,21.7,109
VIH13,2012-10-25 13:30,25,21.7,21.73,21.65,21.7,139
VIH13,2012-10-25 14:00,25,21.7,21.86,21.7,21.85,230
VIH13,2012-10-25 14:30,25,21.85,21.86,21.55,21.57,306
VIH13,2012-10-25 15:00,25,21.6,21.7,21.5,21.65,733
VIH13,2012-10-25 15:30,25,21.67,21.67,21.67,21.67,200
VIH13,2012-10-26 07:00,26,21.9,21.9,21.77,21.8,117
VIH13,2012-10-26 07:30,26,21.75,21.77,21.48,21.54,204
VIH13,2012-10-26 08:00,26,21.59,21.7,21.56,21.65,80
VIH13,2012-10-26 08:30,26,21.65,21.75,21.5,21.75,272
VIH13,2012-10-26 09:00,26,21.7,21.75,21.62,21.75,399
VIH13,2012-10-26 09:30,26,21.75,21.84,21.7,21.8,265
VIH13,2012-10-26 10:00,26,21.85,21.92,21.77,21.77,264
VIH13,2012-10-26 10:30,26,21.75,21.91,21.73,21.85,182
VIH13,2012-10-26 11:00,26,21.85,22,21.85,21.85,97
VIH13,2012-10-26 11:30,26,21.9,21.95,21.8,21.8,68
VIH13,2012-10-26 12:00,26,21.8,21.95,21.8,21.85,109
VIH13,2012-10-26 12:30,26,21.81,21.81,21.7,21.79,55
VIH13,2012-10-26 13:00,26,21.73,21.75,21.6,21.65,217
VIH13,2012-10-26 13:30,26,21.67,21.79,21.62,21.75,365
VIH13,2012-10-26 14:00,26,21.74,21.75,21.68,21.68,263
VIH13,2012-10-26 14:30,26,21.69,21.8,21.65,21.7,524
VIH13,2012-10-26 15:00,26,21.7,21.7,21.55,21.7,756
VIH13,2012-10-26 15:30,26,21.67,21.67,21.67,21.67,23
VIH13,2012-10-31 07:00,31,21.45,21.47,21.4,21.44,54
VIH13,2012-10-31 07:30,31,21.44,21.46,21.4,21.43,105
VIH13,2012-10-31 08:00,31,21.44,21.45,21.4,21.44,115
VIH13,2012-10-31 08:30,31,21.45,21.63,21.44,21.55,360
VIH13,2012-10-31 09:00,31,21.6,21.7,21.55,21.6,233
VIH13,2012-10-31 09:30,31,21.63,21.82,21.6,21.78,560
VIH13,2012-10-31 10:00,31,21.75,21.95,21.75,21.85,712
VIH13,2012-10-31 10:30,31,21.8,21.85,21.76,21.76,167
VIH13,2012-10-31 11:00,31,21.8,21.8,21.7,21.8,591
VIH13,2012-10-31 11:30,31,21.82,22,21.81,21.87,957
VIH13,2012-10-31 12:00,31,21.9,21.98,21.87,21.91,105
VIH13,2012-10-31 12:30,31,21.9,21.95,21.8,21.84,244
VIH13,2012-10-31 13:00,31,21.83,21.85,21.75,21.77,325
VIH13,2012-10-31 13:30,31,21.75,21.8,21.72,21.75,225
VIH13,2012-10-31 14:00,31,21.75,21.8,21.45,21.6,1203
VIH13,2012-10-31 14:30,31,21.64,21.8,21.6,21.75,775
VIH13,2012-10-31 15:00,31,21.77,21.95,21.75,21.95,1522
VIH13,2012-10-31 15:30,31,21.93,21.93,21.93,21.93,23
VIH13,2012-11-01 07:00,1,21.75,21.85,21.75,21.75,175
VIH13,2012-11-01 07:30,1,21.79,21.79,21.58,21.64,387
VIH13,2012-11-01 08:00,1,21.65,21.7,21.6,21.6,72
VIH13,2012-11-01 08:30,1,21.6,21.61,21.1,21.15,846
VIH13,2012-11-01 09:00,1,21.15,21.27,21.05,21.25,720
VIH13,2012-11-01 09:30,1,21.25,21.25,21.05,21.17,513
VIH13,2012-11-01 10:00,1,21.15,21.2,21,21,399
VIH13,2012-11-01 10:30,1,21,21.06,20.9,20.9,416
VIH13,2012-11-01 11:00,1,20.93,20.95,20.8,20.8,478
VIH13,2012-11-01 11:30,1,20.8,20.9,20.78,20.89,185
VIH13,2012-11-01 12:00,1,20.89,20.97,20.8,20.92,527
VIH13,2012-11-01 12:30,1,20.93,20.98,20.85,20.89,173
VIH13,2012-11-01 13:00,1,20.85,20.95,20.85,20.92,314
VIH13,2012-11-01 13:30,1,20.95,20.95,20.82,20.85,238
VIH13,2012-11-01 14:00,1,20.85,20.85,20.65,20.7,169
VIH13,2012-11-01 14:30,1,20.73,20.8,20.67,20.75,488
VIH13,2012-11-01 15:00,1,20.7,20.9,20.6,20.9,1492
VIH13,2012-11-01 15:30,1,20.91,20.91,20.91,20.91,25
VIH13,2012-11-02 07:00,2,20.85,20.88,20.8,20.84,154
VIH13,2012-11-02 07:30,2,20.85,20.85,20.45,20.63,380
VIH13,2012-11-02 08:00,2,20.65,20.7,20.6,20.6,119
VIH13,2012-11-02 08:30,2,20.63,20.85,20.52,20.72,1169
VIH13,2012-11-02 09:00,2,20.75,20.94,20.75,20.92,376
VIH13,2012-11-02 09:30,2,20.9,21.13,20.88,21,503
VIH13,2012-11-02 10:00,2,21.05,21.1,21,21,281
VIH13,2012-11-02 10:30,2,21,21.01,20.89,20.95,165
VIH13,2012-11-02 11:00,2,20.95,21,20.77,20.8,228
VIH13,2012-11-02 11:30,2,20.78,20.85,20.75,20.85,69
VIH13,2012-11-02 12:00,2,20.85,21,20.85,20.95,142
VIH13,2012-11-02 12:30,2,20.9,21.03,20.8,20.95,138
VIH13,2012-11-02 13:00,2,21.05,21.15,21,21.05,183
VIH13,2012-11-02 13:30,2,21.1,21.45,21.05,21.19,201
VIH13,2012-11-02 14:00,2,21.15,21.25,21.15,21.15,289
VIH13,2012-11-02 14:30,2,21.2,21.4,21.16,21.3,666
VIH13,2012-11-02 15:00,2,21.33,21.7,21.32,21.5,1753
VIH13,2012-11-02 15:30,2,21.5,21.5,21.5,21.5,19
VIH13,2012-11-05 07:00,5,21.5,21.7,21.5,21.63,97
VIH13,2012-11-05 07:30,5,21.65,21.67,21.5,21.53,115
VIH13,2012-11-05 08:00,5,21.55,21.56,21.53,21.55,47
VIH13,2012-11-05 08:30,5,21.55,21.63,21.48,21.52,734
VIH13,2012-11-05 09:00,5,21.5,21.55,21.45,21.5,227
VIH13,2012-11-05 09:30,5,21.55,21.55,21.3,21.3,377
VIH13,2012-11-05 10:00,5,21.3,21.45,21.27,21.4,315
VIH13,2012-11-05 10:30,5,21.4,21.52,21.4,21.49,42
VIH13,2012-11-05 11:00,5,21.48,21.67,21.47,21.64,254
VIH13,2012-11-05 11:30,5,21.64,21.68,21.61,21.66,154
VIH13,2012-11-05 12:00,5,21.67,21.67,21.56,21.6,59
VIH13,2012-11-05 12:30,5,21.6,21.65,21.57,21.6,23
VIH13,2012-11-05 13:00,5,21.55,21.59,21.45,21.45,60
VIH13,2012-11-05 13:30,5,21.43,21.45,21.3,21.3,113
VIH13,2012-11-05 14:00,5,21.34,21.45,21.33,21.45,149
VIH13,2012-11-05 14:30,5,21.45,21.5,21.23,21.42,501
VIH13,2012-11-05 15:00,5,21.4,21.73,21.4,21.7,1622
VIH13,2012-11-05 15:30,5,21.71,21.71,21.71,21.71,4
VIH13,2012-11-06 07:00,6,21.5,21.6,21.46,21.46,40
VIH13,2012-11-06 07:30,6,21.45,21.45,21.35,21.35,97
VIH13,2012-11-06 08:00,6,21.35,21.4,21.28,21.35,162
VIH13,2012-11-06 08:30,6,21.35,21.43,21.15,21.15,508
VIH13,2012-11-06 09:00,6,21.15,21.24,21,21.2,418
VIH13,2012-11-06 09:30,6,21.19,21.22,21.1,21.2,230
VIH13,2012-11-06 10:00,6,21.16,21.25,21,21,203
VIH13,2012-11-06 10:30,6,21,21.03,20.75,20.8,879
VIH13,2012-11-06 11:00,6,20.8,20.85,20.74,20.75,622
VIH13,2012-11-06 11:30,6,20.8,20.85,20.77,20.8,167
VIH13,2012-11-06 12:00,6,20.8,20.89,20.77,20.84,296
VIH13,2012-11-06 12:30,6,20.85,20.85,20.75,20.75,125
VIH13,2012-11-06 13:00,6,20.8,20.85,20.75,20.77,45
VIH13,2012-11-06 13:30,6,20.75,20.92,20.75,20.9,170
VIH13,2012-11-06 14:00,6,20.9,20.99,20.89,20.94,403
VIH13,2012-11-06 14:30,6,20.9,21.05,20.9,21,552
VIH13,2012-11-06 15:00,6,20.99,21.06,20.88,21,1572
VIH13,2012-11-06 15:30,6,21.03,21.03,21.03,21.03,10
VIH13,2012-11-07 07:00,7,21.16,21.25,21.1,21.13,392
VIH13,2012-11-07 07:30,7,21.15,21.15,21.1,21.12,193
VIH13,2012-11-07 08:00,7,21.12,21.19,21.03,21.18,452
VIH13,2012-11-07 08:30,7,21.2,21.44,21.12,21.2,782
VIH13,2012-11-07 09:00,7,21.19,21.55,21.15,21.49,923
VIH13,2012-11-07 09:30,7,21.45,21.75,21.34,21.75,830
VIH13,2012-11-07 10:00,7,21.8,22,21.65,21.95,822
VIH13,2012-11-07 10:30,7,21.95,22.2,21.75,21.75,936
VIH13,2012-11-07 11:00,7,21.75,21.8,21.55,21.65,279
VIH13,2012-11-07 11:30,7,21.67,21.75,21.6,21.7,163
VIH13,2012-11-07 12:00,7,21.72,21.72,21.55,21.58,112
VIH13,2012-11-07 12:30,7,21.6,21.62,21.55,21.55,11
VIH13,2012-11-07 13:00,7,21.65,21.65,21.6,21.6,15
VIH13,2012-11-07 13:30,7,21.6,21.75,21.55,21.6,215
VIH13,2012-11-07 14:00,7,21.55,21.75,21.54,21.54,432
VIH13,2012-11-07 14:30,7,21.55,21.8,21.54,21.75,598
VIH13,2012-11-07 15:00,7,21.75,21.89,21.65,21.7,1706
VIH13,2012-11-07 15:30,7,21.69,21.69,21.69,21.69,1
VIH13,2012-11-08 07:00,8,21.65,21.72,21.64,21.7,58
VIH13,2012-11-08 07:30,8,21.73,21.75,21.7,21.75,65
VIH13,2012-11-08 08:00,8,21.75,21.8,21.71,21.79,123
VIH13,2012-11-08 08:30,8,21.8,21.8,21.34,21.55,1200
VIH13,2012-11-08 09:00,8,21.55,21.85,21.55,21.8,511
VIH13,2012-11-08 09:30,8,21.8,21.88,21.57,21.63,741
VIH13,2012-11-08 10:00,8,21.6,21.71,21.6,21.6,419
VIH13,2012-11-08 10:30,8,21.6,21.7,21.53,21.55,292
VIH13,2012-11-08 11:00,8,21.57,21.6,21.51,21.58,124
VIH13,2012-11-08 11:30,8,21.6,21.75,21.6,21.65,189
VIH13,2012-11-08 12:00,8,21.62,21.85,21.6,21.81,285
VIH13,2012-11-08 12:30,8,21.8,21.92,21.65,21.65,252
VIH13,2012-11-08 13:00,8,21.68,21.8,21.65,21.8,244
VIH13,2012-11-08 13:30,8,21.8,21.85,21.67,21.72,229
VIH13,2012-11-08 14:00,8,21.72,21.75,21.6,21.75,475
VIH13,2012-11-08 14:30,8,21.75,21.95,21.71,21.95,682
VIH13,2012-11-08 15:00,8,21.9,22.05,21.8,21.8,813
VIH13,2012-11-08 15:30,8,21.82,21.82,21.82,21.82,6
VIH13,2012-11-09 07:00,9,22.1,22.52,22.1,22.33,253
VIH13,2012-11-09 07:30,9,22.3,22.37,22.2,22.26,297
VIH13,2012-11-09 08:00,9,22.25,22.25,22.05,22.16,308
VIH13,2012-11-09 08:30,9,22.2,22.2,21.8,21.83,826
VIH13,2012-11-09 09:00,9,21.81,21.87,21.65,21.71,733
VIH13,2012-11-09 09:30,9,21.71,21.83,21.7,21.75,185
VIH13,2012-11-09 10:00,9,21.75,21.87,21.72,21.85,223
VIH13,2012-11-09 10:30,9,21.85,21.95,21.81,21.81,164
VIH13,2012-11-09 11:00,9,21.83,21.89,21.72,21.73,686
VIH13,2012-11-09 11:30,9,21.7,21.82,21.7,21.8,140
VIH13,2012-11-09 12:00,9,21.8,22.07,21.8,22.07,252
VIH13,2012-11-09 12:30,9,22.1,22.16,21.98,22.05,246
VIH13,2012-11-09 13:00,9,22.07,22.15,22.03,22.05,99
VIH13,2012-11-09 13:30,9,22.05,22.05,21.95,22.05,172
VIH13,2012-11-09 14:00,9,22.1,22.15,22,22.12,91
VIH13,2012-11-09 14:30,9,22.11,22.2,22,22.1,417
VIH13,2012-11-09 15:00,9,22.15,22.3,22.12,22.3,670
VIH13,2012-11-09 15:30,9,22.28,22.28,22.28,22.28,50
VIH13,2012-11-12 07:00,12,22.22,22.25,22.2,22.2,102
VIH13,2012-11-12 07:30,12,22.2,22.25,22.13,22.15,221
VIH13,2012-11-12 08:00,12,22.1,22.12,22.05,22.05,80
VIH13,2012-11-12 08:30,12,22.05,22.1,21.85,21.9,761
VIH13,2012-11-12 09:00,12,21.95,22.05,21.85,21.91,548
VIH13,2012-11-12 09:30,12,21.9,21.97,21.87,21.95,115
VIH13,2012-11-12 10:00,12,22,22,21.8,21.85,201
VIH13,2012-11-12 10:30,12,21.85,21.85,21.77,21.8,60
VIH13,2012-11-12 11:00,12,21.8,21.82,21.7,21.7,125
VIH13,2012-11-12 11:30,12,21.7,21.73,21.65,21.68,117
VIH13,2012-11-12 12:00,12,21.65,21.65,21.55,21.57,103
VIH13,2012-11-12 12:30,12,21.6,21.65,21.55,21.55,252
VIH13,2012-11-12 13:00,12,21.58,21.58,21.49,21.53,82
VIH13,2012-11-12 13:30,12,21.55,21.65,21.5,21.5,147
VIH13,2012-11-12 14:00,12,21.5,21.62,21.5,21.58,118
VIH13,2012-11-12 14:30,12,21.55,21.6,21.5,21.55,245
VIH13,2012-11-12 15:00,12,21.6,21.6,21.4,21.52,562
VIH13,2012-11-12 15:30,12,21.49,21.49,21.49,21.49,18
VIH13,2012-11-13 07:00,13,21.88,21.92,21.79,21.79,98
VIH13,2012-11-13 07:30,13,21.78,21.85,21.78,21.8,24
VIH13,2012-11-13 08:00,13,21.85,21.87,21.8,21.83,117
VIH13,2012-11-13 08:30,13,21.8,22,21.4,21.45,322
VIH13,2012-11-13 09:00,13,21.45,21.6,21.25,21.4,516
VIH13,2012-11-13 09:30,13,21.39,21.45,21.25,21.3,460
VIH13,2012-11-13 10:00,13,21.26,21.35,21.17,21.32,192
VIH13,2012-11-13 10:30,13,21.35,21.45,21.35,21.4,86
VIH13,2012-11-13 11:00,13,21.45,21.45,21.34,21.45,373
VIH13,2012-11-13 11:30,13,21.4,21.6,21.4,21.57,239
VIH13,2012-11-13 12:00,13,21.6,21.6,21.45,21.5,198
VIH13,2012-11-13 12:30,13,21.5,21.62,21.4,21.45,710
VIH13,2012-11-13 13:00,13,21.43,21.55,21.4,21.55,159
VIH13,2012-11-13 13:30,13,21.55,21.6,21.52,21.55,159
VIH13,2012-11-13 14:00,13,21.53,21.7,21.45,21.6,825
VIH13,2012-11-13 14:30,13,21.6,21.7,21.55,21.65,402
VIH13,2012-11-13 15:00,13,21.7,21.7,21.4,21.45,1489
VIH13,2012-11-13 15:30,13,21.44,21.44,21.44,21.44,9
VIH13,2012-11-14 07:00,14,21.45,21.47,21.25,21.26,143
VIH13,2012-11-14 07:30,14,21.2,21.32,21.2,21.26,81
VIH13,2012-11-14 08:00,14,21.3,21.3,21.2,21.2,32
VIH13,2012-11-14 08:30,14,21.25,21.35,21.15,21.3,676
VIH13,2012-11-14 09:00,14,21.3,21.4,21.2,21.4,570
VIH13,2012-11-14 09:30,14,21.45,21.7,21.4,21.61,1421
VIH13,2012-11-14 10:00,14,21.6,21.7,21.49,21.55,603
VIH13,2012-11-14 10:30,14,21.55,21.68,21.5,21.54,796
VIH13,2012-11-14 11:00,14,21.55,21.65,21.53,21.6,294
VIH13,2012-11-14 11:30,14,21.55,21.68,21.54,21.6,263
VIH13,2012-11-14 12:00,14,21.6,21.65,21.53,21.63,578
VIH13,2012-11-14 12:30,14,21.63,21.65,21.45,21.45,348
VIH13,2012-11-14 13:00,14,21.4,21.6,21.39,21.5,256
VIH13,2012-11-14 13:30,14,21.55,21.65,21.5,21.63,327
VIH13,2012-11-14 14:00,14,21.65,22.1,21.64,21.95,612
VIH13,2012-11-14 14:30,14,21.97,22.2,21.97,22.05,1035
VIH13,2012-11-14 15:00,14,22.1,22.1,21.9,21.9,723
VIH13,2012-11-14 15:30,14,21.93,21.93,21.93,21.93,78
VIH13,2012-11-15 07:00,15,22.03,22.1,21.9,21.93,175
VIH13,2012-11-15 07:30,15,21.94,22.17,21.9,22.05,430
VIH13,2012-11-15 08:00,15,22.05,22.05,21.86,21.94,397
VIH13,2012-11-15 08:30,15,21.95,22.05,21.68,21.94,437
VIH13,2012-11-15 09:00,15,22,22.05,21.73,21.85,626
VIH13,2012-11-15 09:30,15,21.82,21.91,21.67,21.8,751
VIH13,2012-11-15 10:00,15,21.8,22.15,21.77,22,993
VIH13,2012-11-15 10:30,15,22,22.35,22,22.24,223
VIH13,2012-11-15 11:00,15,22.25,22.34,21.86,21.86,1167
VIH13,2012-11-15 11:30,15,22.3,22.32,22.15,22.19,201
VIH13,2012-11-15 12:00,15,22.2,22.29,22.05,22.05,166
VIH13,2012-11-15 12:30,15,22.05,22.1,21.94,22,84
VIH13,2012-11-15 13:00,15,21.97,22.18,21.97,22.18,326
VIH13,2012-11-15 13:30,15,22.18,22.23,22.05,22.1,149
VIH13,2012-11-15 14:00,15,22.15,22.32,22.14,22.25,434
VIH13,2012-11-15 14:30,15,22.25,22.3,21.91,22,841
VIH13,2012-11-15 15:00,15,22.03,22.1,21.95,22,1514
VIH13,2012-11-15 15:30,15,22,22,22,22,14
VIH13,2012-11-16 07:00,16,21.9,21.99,21.77,21.85,252
VIH13,2012-11-16 07:30,16,21.83,21.85,21.73,21.8,149
VIH13,2012-11-16 08:00,16,21.8,21.9,21.75,21.88,218
VIH13,2012-11-16 08:30,16,21.95,22.2,21.86,22.15,605
VIH13,2012-11-16 09:00,16,22.14,22.4,22.06,22.08,449
VIH13,2012-11-16 09:30,16,22.05,22.22,22,22.2,263
VIH13,2012-11-16 10:00,16,22.2,22.4,22.1,22.32,310
VIH13,2012-11-16 10:30,16,22.36,22.4,21.75,21.75,1080
VIH13,2012-11-16 11:00,16,21.75,21.8,21.64,21.7,567
VIH13,2012-11-16 11:30,16,21.7,21.85,21.56,21.8,483
VIH13,2012-11-16 12:00,16,21.8,21.95,21.8,21.85,181
VIH13,2012-11-16 12:30,16,21.8,21.9,21.75,21.77,326
VIH13,2012-11-16 13:00,16,21.79,21.9,21.76,21.9,243
VIH13,2012-11-16 13:30,16,21.9,22,21.62,21.69,222
VIH13,2012-11-16 14:00,16,21.65,21.75,21.6,21.6,440
VIH13,2012-11-16 14:30,16,21.63,21.65,21.45,21.47,329
VIH13,2012-11-16 15:00,16,21.5,21.55,21.35,21.4,1890
VIH13,2012-11-16 15:30,16,21.37,21.37,21.37,21.37,34
VIH13,2012-11-19 07:00,19,21.25,21.25,21.05,21.09,200
VIH13,2012-11-19 07:30,19,21.09,21.09,20.99,21.03,321
VIH13,2012-11-19 08:00,19,21,21.15,21,21.1,118
VIH13,2012-11-19 08:30,19,21.1,21.12,20.65,20.77,1258
VIH13,2012-11-19 09:00,19,20.77,20.85,20.7,20.84,511
VIH13,2012-11-19 09:30,19,20.8,20.9,20.8,20.82,246
VIH13,2012-11-19 10:00,19,20.8,20.9,20.8,20.9,163
VIH13,2012-11-19 10:30,19,20.9,20.93,20.85,20.89,178
VIH13,2012-11-19 11:00,19,20.88,20.88,20.77,20.8,218
VIH13,2012-11-19 11:30,19,20.78,20.85,20.77,20.78,188
VIH13,2012-11-19 12:00,19,20.79,20.85,20.75,20.78,176
VIH13,2012-11-19 12:30,19,20.78,20.8,20.77,20.77,123
VIH13,2012-11-19 13:00,19,20.77,20.8,20.73,20.73,128
VIH13,2012-11-19 13:30,19,20.75,20.75,20.62,20.62,200
VIH13,2012-11-19 14:00,19,20.63,20.7,20.6,20.6,121
VIH13,2012-11-19 14:30,19,20.65,20.65,20.5,20.55,335
VIH13,2012-11-19 15:00,19,20.6,20.6,20.4,20.45,1535
VIH13,2012-11-19 15:30,19,20.44,20.44,20.44,20.44,10
VIH13,2012-11-20 07:00,20,20.45,20.45,20.3,20.4,101
VIH13,2012-11-20 07:30,20,20.4,20.43,20.34,20.4,206
VIH13,2012-11-20 08:00,20,20.41,20.42,20.35,20.41,50
VIH13,2012-11-20 08:30,20,20.4,20.55,20.35,20.35,500
VIH13,2012-11-20 09:00,20,20.35,20.37,20.25,20.3,461
VIH13,2012-11-20 09:30,20,20.31,20.4,20.3,20.35,449
VIH13,2012-11-20 10:00,20,20.4,20.4,20.27,20.35,357
VIH13,2012-11-20 10:30,20,20.3,20.35,20.2,20.2,215
VIH13,2012-11-20 11:00,20,20.2,20.25,20.15,20.2,289
VIH13,2012-11-20 11:30,20,20.25,20.25,20.2,20.2,178
VIH13,2012-11-20 12:00,20,20.25,20.4,20.2,20.4,197
VIH13,2012-11-20 12:30,20,20.43,20.43,20.3,20.35,156
VIH13,2012-11-20 13:00,20,20.35,20.4,20.25,20.3,197
VIH13,2012-11-20 13:30,20,20.3,20.3,20.2,20.25,239
VIH13,2012-11-20 14:00,20,20.2,20.3,20.15,20.2,211
VIH13,2012-11-20 14:30,20,20.21,20.3,20.15,20.15,1340
VIH13,2012-11-20 15:00,20,20.2,20.2,20.03,20.05,1745
VIH13,2012-11-20 15:30,20,20.03,20.03,20.03,20.03,6
VIH13,2012-11-21 07:00,21,20.1,20.1,19.98,19.98,79
VIH13,2012-11-21 07:30,21,19.99,20.05,19.99,20.03,93
VIH13,2012-11-21 08:00,21,20.04,20.13,20.02,20.07,86
VIH13,2012-11-21 08:30,21,20.05,20.15,19.95,20,576
VIH13,2012-11-21 09:00,21,20.02,20.12,20,20.07,412
VIH13,2012-11-21 09:30,21,20.05,20.14,20.05,20.05,123
VIH13,2012-11-21 10:00,21,20.05,20.12,20,20.07,266
VIH13,2012-11-21 10:30,21,20.07,20.19,20.05,20.13,409
VIH13,2012-11-21 11:00,21,20.1,20.15,20.08,20.13,263
VIH13,2012-11-21 11:30,21,20.15,20.15,20.15,20.15,15
VIH13,2012-11-21 12:00,21,20.13,20.13,20.1,20.12,83
VIH13,2012-11-21 12:30,21,20.12,20.2,20.1,20.17,225
VIH13,2012-11-21 13:00,21,20.2,20.2,20.1,20.2,109
VIH13,2012-11-21 13:30,21,20.15,20.2,20.1,20.18,89
VIH13,2012-11-21 14:00,21,20.2,20.3,20.18,20.3,207
VIH13,2012-11-21 14:30,21,20.29,20.33,20.23,20.25,279
VIH13,2012-11-21 15:00,21,20.25,20.3,20.1,20.15,1878
VIH13,2012-11-21 15:30,21,20.14,20.14,20.14,20.14,18
VIH13,2012-11-23 07:00,23,20.15,20.15,20.09,20.14,39
VIH13,2012-11-23 07:30,23,20.1,20.1,20.08,20.1,71
VIH13,2012-11-23 08:00,23,20.1,20.1,19.95,19.99,72
VIH13,2012-11-23 08:30,23,20,20.1,19.95,20.1,236
VIH13,2012-11-23 09:00,23,20.1,20.1,20.02,20.02,224
VIH13,2012-11-23 09:30,23,20,20.05,19.95,19.97,130
VIH13,2012-11-23 10:00,23,19.98,20,19.95,20,84
VIH13,2012-11-23 10:30,23,19.97,20,19.95,19.95,160
VIH13,2012-11-23 11:00,23,19.95,19.97,19.73,19.75,1484
VIH13,2012-11-23 11:30,23,19.76,19.8,19.6,19.6,496
VIH13,2012-11-23 12:00,23,19.65,19.95,19.6,19.95,841
VIH13,2012-11-23 12:30,23,19.93,19.93,19.93,19.93,3
VIH13,2012-11-26 07:00,26,20,20.05,19.9,19.9,108
VIH13,2012-11-26 07:30,26,19.9,19.9,19.85,19.85,288
VIH13,2012-11-26 08:00,26,19.88,19.9,19.85,19.87,48
VIH13,2012-11-26 08:30,26,19.9,19.98,19.75,19.8,821
VIH13,2012-11-26 09:00,26,19.8,19.85,19.65,19.7,1026
VIH13,2012-11-26 09:30,26,19.72,19.77,19.65,19.75,317
VIH13,2012-11-26 10:00,26,19.75,19.8,19.7,19.73,451
VIH13,2012-11-26 10:30,26,19.73,19.75,19.65,19.69,202
VIH13,2012-11-26 11:00,26,19.67,19.73,19.65,19.7,165
VIH13,2012-11-26 11:30,26,19.7,19.75,19.6,19.6,1252
VIH13,2012-11-26 12:00,26,19.6,19.65,19.6,19.65,235
VIH13,2012-11-26 12:30,26,19.64,19.69,19.55,19.62,157
VIH13,2012-11-26 13:00,26,19.65,19.69,19.6,19.69,166
VIH13,2012-11-26 13:30,26,19.65,19.67,19.6,19.65,141
VIH13,2012-11-26 14:00,26,19.66,19.7,19.6,19.6,94
VIH13,2012-11-26 14:30,26,19.62,19.67,19.55,19.63,411
VIH13,2012-11-26 15:00,26,19.63,19.68,19.55,19.65,1040
VIH13,2012-11-26 16:00,26,19.58,19.58,19.58,19.58,1
VIH13,2012-11-27 07:00,27,19.5,19.55,19.42,19.47,132
VIH13,2012-11-27 07:30,27,19.45,19.52,19.39,19.5,111
VIH13,2012-11-27 08:00,27,19.5,19.55,19.48,19.55,183
VIH13,2012-11-27 08:30,27,19.56,19.56,19.41,19.5,395
VIH13,2012-11-27 09:00,27,19.45,19.75,19.45,19.65,429
VIH13,2012-11-27 09:30,27,19.69,19.7,19.57,19.61,184
VIH13,2012-11-27 10:00,27,19.6,19.6,19.5,19.55,226
VIH13,2012-11-27 10:30,27,19.55,19.55,19.4,19.4,252
VIH13,2012-11-27 11:00,27,19.41,19.53,19.4,19.48,239
VIH13,2012-11-27 11:30,27,19.49,19.52,19.45,19.5,129
VIH13,2012-11-27 12:00,27,19.49,19.51,19.45,19.5,114
VIH13,2012-11-27 12:30,27,19.53,19.54,19.48,19.52,71
VIH13,2012-11-27 13:00,27,19.52,19.7,19.45,19.67,308
VIH13,2012-11-27 13:30,27,19.65,19.82,19.65,19.72,613
VIH13,2012-11-27 14:00,27,19.7,19.8,19.65,19.8,210
VIH13,2012-11-27 14:30,27,19.77,19.95,19.7,19.91,464
VIH13,2012-11-27 15:00,27,19.92,19.95,19.8,19.85,941
VIH13,2012-11-27 15:30,27,19.84,19.84,19.84,19.84,1
VIH13,2012-11-28 07:00,28,19.95,20,19.9,19.97,94
VIH13,2012-11-28 07:30,28,20,20.01,19.95,20,118
VIH13,2012-11-28 08:00,28,20,20.04,19.98,20,169
VIH13,2012-11-28 08:30,28,20,20.17,19.95,20.12,821
VIH13,2012-11-28 09:00,28,20.15,20.34,19.9,19.9,919
VIH13,2012-11-28 09:30,28,19.9,19.96,19.7,19.75,2065
VIH13,2012-11-28 10:00,28,19.75,19.82,19.65,19.65,567
VIH13,2012-11-28 10:30,28,19.65,19.8,19.65,19.75,375
VIH13,2012-11-28 11:00,28,19.8,19.9,19.6,19.61,556
VIH13,2012-11-28 11:30,28,19.63,19.63,19.53,19.55,279
VIH13,2012-11-28 12:00,28,19.6,19.6,19.55,19.55,136
VIH13,2012-11-28 12:30,28,19.55,19.65,19.52,19.65,450
VIH13,2012-11-28 13:00,28,19.6,19.72,19.6,19.69,496
VIH13,2012-11-28 13:30,28,19.65,19.7,19.65,19.7,104
VIH13,2012-11-28 14:00,28,19.65,19.67,19.55,19.57,448
VIH13,2012-11-28 14:30,28,19.53,19.6,19.45,19.5,1239
VIH13,2012-11-28 15:00,28,19.5,19.55,19.43,19.55,1244
VIH13,2012-11-28 15:30,28,19.53,19.53,19.53,19.53,30
VIH13,2012-11-29 07:00,29,19.33,19.33,19.18,19.23,117
VIH13,2012-11-29 07:30,29,19.23,19.4,19.2,19.38,404
VIH13,2012-11-29 08:00,29,19.38,19.38,19.3,19.35,143
VIH13,2012-11-29 08:30,29,19.3,19.35,19.25,19.25,458
VIH13,2012-11-29 09:00,29,19.27,19.45,19.25,19.35,370
VIH13,2012-11-29 09:30,29,19.35,19.42,19.3,19.31,262
VIH13,2012-11-29 10:00,29,19.35,19.35,19.25,19.3,376
VIH13,2012-11-29 10:30,29,19.3,19.51,19.25,19.45,564
VIH13,2012-11-29 11:00,29,19.5,19.5,19.35,19.35,279
VIH13,2012-11-29 11:30,29,19.34,19.37,19.33,19.34,460
VIH13,2012-11-29 12:00,29,19.3,19.3,19.28,19.3,130
VIH13,2012-11-29 12:30,29,19.25,19.34,19.25,19.34,66
VIH13,2012-11-29 13:00,29,19.3,19.31,19.29,19.3,66
VIH13,2012-11-29 13:30,29,19.29,19.29,19.25,19.25,46
VIH13,2012-11-29 14:00,29,19.29,19.35,19.25,19.3,109
VIH13,2012-11-29 14:30,29,19.3,19.35,19.25,19.31,278
VIH13,2012-11-29 15:00,29,19.31,19.35,19.15,19.15,1352
VIH13,2012-11-29 15:30,29,19.17,19.17,19.17,19.17,16
VIH13,2012-11-30 07:00,30,19.1,19.15,19.05,19.1,77
VIH13,2012-11-30 07:30,30,19.05,19.15,19.05,19.1,245
VIH13,2012-11-30 08:00,30,19.1,19.1,19.09,19.1,36
VIH13,2012-11-30 08:30,30,19.1,19.3,19.08,19.25,546
VIH13,2012-11-30 09:00,30,19.2,19.25,19.15,19.15,306
VIH13,2012-11-30 09:30,30,19.2,19.6,19.2,19.52,865
VIH13,2012-11-30 10:00,30,19.51,19.7,19.48,19.65,719
VIH13,2012-11-30 10:30,30,19.68,19.7,19.57,19.65,614
VIH13,2012-11-30 11:00,30,19.6,19.7,19.55,19.56,608
VIH13,2012-11-30 11:30,30,19.55,19.65,19.54,19.6,134
VIH13,2012-11-30 12:00,30,19.6,19.6,19.45,19.45,245
VIH13,2012-11-30 12:30,30,19.45,19.51,19.45,19.5,177
VIH13,2012-11-30 13:00,30,19.45,19.48,19.34,19.35,102
VIH13,2012-11-30 13:30,30,19.38,19.45,19.37,19.45,47
VIH13,2012-11-30 14:00,30,19.5,19.55,19.4,19.47,324
VIH13,2012-11-30 14:30,30,19.47,19.5,19.38,19.45,545
VIH13,2012-11-30 15:00,30,19.5,19.53,19.25,19.3,1373
VIH13,2012-11-30 15:30,30,19.3,19.3,19.3,19.3,100
VIH13,2012-12-03 07:00,3,19.15,19.18,19.1,19.13,57
VIH13,2012-12-03 07:30,3,19.15,19.15,19,19.02,207
VIH13,2012-12-03 08:00,3,19.02,19.08,19,19.05,152
VIH13,2012-12-03 08:30,3,19,19.15,19,19.13,445
VIH13,2012-12-03 09:00,3,19.15,19.25,19.12,19.22,622
VIH13,2012-12-03 09:30,3,19.23,19.35,19.23,19.35,383
VIH13,2012-12-03 10:00,3,19.35,19.4,19.3,19.3,344
VIH13,2012-12-03 10:30,3,19.35,19.35,19.2,19.25,181
VIH13,2012-12-03 11:00,3,19.3,19.3,19.2,19.2,286
VIH13,2012-12-03 11:30,3,19.2,19.35,19.2,19.33,505
VIH13,2012-12-03 12:00,3,19.35,19.4,19.3,19.3,261
VIH13,2012-12-03 12:30,3,19.31,19.5,19.31,19.42,488
VIH13,2012-12-03 13:00,3,19.42,19.51,19.35,19.5,728
VIH13,2012-12-03 13:30,3,19.5,19.55,19.47,19.5,186
VIH13,2012-12-03 14:00,3,19.45,19.6,19.45,19.6,163
VIH13,2012-12-03 14:30,3,19.57,19.7,19.43,19.65,2226
VIH13,2012-12-03 15:00,3,19.66,19.75,19.65,19.75,1025
VIH13,2012-12-03 15:30,3,19.68,19.68,19.68,19.68,60
VIH13,2012-12-04 07:00,4,19.5,19.6,19.5,19.55,32
VIH13,2012-12-04 07:30,4,19.55,19.6,19.54,19.57,71
VIH13,2012-12-04 08:00,4,19.6,19.65,19.58,19.58,116
VIH13,2012-12-04 08:30,4,19.58,19.65,19.4,19.46,505
VIH13,2012-12-04 09:00,4,19.45,19.6,19.4,19.6,196
VIH13,2012-12-04 09:30,4,19.6,19.64,19.45,19.5,716
VIH13,2012-12-04 10:00,4,19.54,19.72,19.5,19.65,728
VIH13,2012-12-04 10:30,4,19.69,19.69,19.53,19.55,304
VIH13,2012-12-04 11:00,4,19.55,19.75,19.55,19.65,295
VIH13,2012-12-04 11:30,4,19.7,19.73,19.64,19.7,161
VIH13,2012-12-04 12:00,4,19.75,19.86,19.72,19.8,552
VIH13,2012-12-04 12:30,4,19.8,19.86,19.63,19.66,299
VIH13,2012-12-04 13:00,4,19.65,19.75,19.63,19.73,141
VIH13,2012-12-04 13:30,4,19.72,19.75,19.67,19.71,165
VIH13,2012-12-04 14:00,4,19.71,19.74,19.6,19.7,152
VIH13,2012-12-04 14:30,4,19.65,19.75,19.6,19.65,330
VIH13,2012-12-04 15:00,4,19.7,19.85,19.65,19.8,804
VIH13,2012-12-04 15:30,4,19.83,19.83,19.83,19.83,77
VIH13,2012-12-05 07:00,5,19.6,19.75,19.6,19.72,86
VIH13,2012-12-05 07:30,5,19.73,19.75,19.7,19.72,196
VIH13,2012-12-05 08:00,5,19.71,19.77,19.65,19.7,282
VIH13,2012-12-05 08:30,5,19.7,19.75,19.5,19.67,663
VIH13,2012-12-05 09:00,5,19.65,19.75,19.58,19.73,873
VIH13,2012-12-05 09:30,5,19.75,19.88,19.68,19.75,1087
VIH13,2012-12-05 10:00,5,19.77,19.8,19.53,19.55,918
VIH13,2012-12-05 10:30,5,19.55,19.55,19.31,19.35,856
VIH13,2012-12-05 11:00,5,19.3,19.35,19.24,19.3,892
VIH13,2012-12-05 11:30,5,19.25,19.33,19.2,19.28,559
VIH13,2012-12-05 12:00,5,19.28,19.38,19.27,19.35,242
VIH13,2012-12-05 12:30,5,19.37,19.39,19.33,19.35,120
VIH13,2012-12-05 13:00,5,19.34,19.35,19.28,19.31,123
VIH13,2012-12-05 13:30,5,19.32,19.34,19.28,19.32,167
VIH13,2012-12-05 14:00,5,19.31,19.35,19.25,19.31,136
VIH13,2012-12-05 14:30,5,19.32,19.43,19.27,19.32,770
VIH13,2012-12-05 15:00,5,19.32,19.35,19.2,19.25,891
VIH13,2012-12-05 15:30,5,19.23,19.23,19.23,19.23,1
VIH13,2012-12-06 07:00,6,19.3,19.3,19.24,19.29,71
VIH13,2012-12-06 07:30,6,19.29,19.37,19.25,19.33,98
VIH13,2012-12-06 08:00,6,19.35,19.35,19.25,19.3,142
VIH13,2012-12-06 08:30,6,19.35,19.4,19.24,19.33,755
VIH13,2012-12-06 09:00,6,19.33,19.53,19.29,19.5,985
VIH13,2012-12-06 09:30,6,19.5,19.53,19.32,19.4,1195
VIH13,2012-12-06 10:00,6,19.4,19.44,19.34,19.39,391
VIH13,2012-12-06 10:30,6,19.38,19.38,19.3,19.33,197
VIH13,2012-12-06 11:00,6,19.3,19.36,19.3,19.34,157
VIH13,2012-12-06 11:30,6,19.38,19.43,19.37,19.4,131
VIH13,2012-12-06 12:00,6,19.43,19.44,19.33,19.38,213
VIH13,2012-12-06 12:30,6,19.35,19.38,19.35,19.35,54
VIH13,2012-12-06 13:00,6,19.35,19.43,19.35,19.42,153
VIH13,2012-12-06 13:30,6,19.4,19.46,19.35,19.4,230
VIH13,2012-12-06 14:00,6,19.4,19.45,19.38,19.42,333
VIH13,2012-12-06 14:30,6,19.42,19.43,19.3,19.38,535
VIH13,2012-12-06 15:00,6,19.4,19.45,19.3,19.35,1425
VIH13,2012-12-06 15:30,6,19.34,19.34,19.34,19.34,10
VIH13,2012-12-07 07:00,7,19.41,19.44,19.35,19.35,111
VIH13,2012-12-07 07:30,7,19.35,19.35,18.95,19.2,239
VIH13,2012-12-07 08:00,7,19.15,19.25,19.08,19.2,49
VIH13,2012-12-07 08:30,7,19.2,19.35,19.15,19.3,402
VIH13,2012-12-07 09:00,7,19.3,19.37,19.22,19.32,259
VIH13,2012-12-07 09:30,7,19.3,19.43,19.3,19.4,623
VIH13,2012-12-07 10:00,7,19.35,19.46,19.28,19.3,233
VIH13,2012-12-07 10:30,7,19.31,19.33,19.2,19.28,98
VIH13,2012-12-07 11:00,7,19.27,19.3,19.16,19.25,229
VIH13,2012-12-07 11:30,7,19.2,19.25,19.15,19.2,123
VIH13,2012-12-07 12:00,7,19.18,19.25,19.15,19.16,1091
VIH13,2012-12-07 12:30,7,19.15,19.19,19.12,19.17,340
VIH13,2012-12-07 13:00,7,19.15,19.25,19.12,19.15,739
VIH13,2012-12-07 13:30,7,19.15,19.2,18.98,19.03,852
VIH13,2012-12-07 14:00,7,19.05,19.15,19.03,19.1,635
VIH13,2012-12-07 14:30,7,19.15,19.15,18.95,18.95,1075
VIH13,2012-12-07 15:00,7,18.96,19.15,18.9,19.05,834
VIH13,2012-12-07 15:30,7,19.08,19.08,19.08,19.08,50
VIH13,2012-12-10 07:00,10,19.05,19.05,18.99,18.99,153
VIH13,2012-12-10 07:30,10,19,19.02,18.98,18.99,91
VIH13,2012-12-10 08:00,10,19,19.05,19,19.04,49
VIH13,2012-12-10 08:30,10,19.05,19.1,18.95,19.02,443
VIH13,2012-12-10 09:00,10,19,19.1,18.98,19.05,333
VIH13,2012-12-10 09:30,10,19.02,19.05,18.96,18.96,185
VIH13,2012-12-10 10:00,10,18.98,19.01,18.95,18.95,196
VIH13,2012-12-10 10:30,10,18.98,19.01,18.93,19,204
VIH13,2012-12-10 11:00,10,19,19.03,18.95,18.97,269
VIH13,2012-12-10 11:30,10,18.98,19,18.95,18.99,194
VIH13,2012-12-10 12:00,10,18.95,19.02,18.95,19,107
VIH13,2012-12-10 12:30,10,19,19.04,18.95,19.03,189
VIH13,2012-12-10 13:00,10,19.03,19.05,19,19.03,169
VIH13,2012-12-10 13:30,10,19.05,19.16,19.05,19.05,1085
VIH13,2012-12-10 14:00,10,19.07,19.07,19,19,109
VIH13,2012-12-10 14:30,10,19,19.03,18.97,18.98,207
VIH13,2012-12-10 15:00,10,18.95,19.05,18.85,18.9,1381
VIH13,2012-12-10 15:30,10,18.88,18.88,18.88,18.88,28
VIH13,2012-12-11 07:00,11,18.8,18.86,18.65,18.7,525
VIH13,2012-12-11 07:30,11,18.65,18.75,18.65,18.7,229
VIH13,2012-12-11 08:00,11,18.73,18.75,18.7,18.74,139
VIH13,2012-12-11 08:30,11,18.75,18.82,18.59,18.6,1326
VIH13,2012-12-11 09:00,11,18.6,18.7,18.6,18.66,764
VIH13,2012-12-11 09:30,11,18.65,18.67,18.55,18.65,725
VIH13,2012-12-11 10:00,11,18.62,18.65,18.5,18.56,953
VIH13,2012-12-11 10:30,11,18.58,18.66,18.57,18.63,672
VIH13,2012-12-11 11:00,11,18.63,18.71,18.57,18.63,613
VIH13,2012-12-11 11:30,11,18.63,18.67,18.62,18.64,144
VIH13,2012-12-11 12:00,11,18.63,18.67,18.6,18.64,390
VIH13,2012-12-11 12:30,11,18.62,18.65,18.6,18.63,275
VIH13,2012-12-11 13:00,11,18.64,18.65,18.55,18.6,799
VIH13,2012-12-11 13:30,11,18.6,18.64,18.55,18.6,446
VIH13,2012-12-11 14:00,11,18.6,18.74,18.6,18.63,1260
VIH13,2012-12-11 14:30,11,18.6,18.65,18.5,18.58,803
VIH13,2012-12-11 15:00,11,18.55,18.55,18.45,18.55,701
VIH13,2012-12-11 15:30,11,18.53,18.53,18.53,18.53,10
VIH13,2012-12-12 07:00,12,18.5,18.5,18.43,18.48,163
VIH13,2012-12-12 07:30,12,18.49,18.51,18.45,18.45,165
VIH13,2012-12-12 08:00,12,18.45,18.54,18.4,18.53,68
VIH13,2012-12-12 08:30,12,18.53,18.65,18.52,18.63,440
VIH13,2012-12-12 09:00,12,18.6,18.78,18.6,18.67,1052
VIH13,2012-12-12 09:30,12,18.7,18.8,18.65,18.66,567
VIH13,2012-12-12 10:00,12,18.65,18.7,18.63,18.65,770
VIH13,2012-12-12 10:30,12,18.65,18.68,18.58,18.64,697
VIH13,2012-12-12 11:00,12,18.64,18.7,18.55,18.7,288
VIH13,2012-12-12 11:30,12,18.6,18.65,18.4,18.5,543
VIH13,2012-12-12 12:00,12,18.49,18.5,18.44,18.45,227
VIH13,2012-12-12 12:30,12,18.46,18.49,18.4,18.45,165
VIH13,2012-12-12 13:00,12,18.45,18.5,18.44,18.48,202
VIH13,2012-12-12 13:30,12,18.5,18.55,18.5,18.55,258
VIH13,2012-12-12 14:00,12,18.55,18.77,18.54,18.75,593
VIH13,2012-12-12 14:30,12,18.75,18.96,18.73,18.9,1083
VIH13,2012-12-12 15:00,12,18.9,18.97,18.85,18.9,1464
VIH13,2012-12-12 15:30,12,18.88,18.88,18.88,18.88,28
VIH13,2012-12-13 07:00,13,18.95,18.95,18.8,18.8,277
VIH13,2012-12-13 07:30,13,18.8,18.84,18.75,18.8,186
VIH13,2012-12-13 08:00,13,18.78,18.8,18.77,18.78,53
VIH13,2012-12-13 08:30,13,18.8,18.89,18.68,18.75,694
VIH13,2012-12-13 09:00,13,18.75,18.81,18.7,18.8,323
VIH13,2012-12-13 09:30,13,18.8,18.85,18.75,18.85,135
VIH13,2012-12-13 10:00,13,18.8,18.94,18.8,18.9,241
VIH13,2012-12-13 10:30,13,18.9,18.97,18.87,18.92,443
VIH13,2012-12-13 11:00,13,18.95,19.15,18.94,19.15,410
VIH13,2012-12-13 11:30,13,19.15,19.22,19.11,19.19,182
VIH13,2012-12-13 12:00,13,19.2,19.3,19.11,19.11,372
VIH13,2012-12-13 12:30,13,19.1,19.28,19.1,19.2,116
VIH13,2012-12-13 13:00,13,19.2,19.31,19.2,19.2,217
VIH13,2012-12-13 13:30,13,19.23,19.23,19.1,19.2,360
VIH13,2012-12-13 14:00,13,19.17,19.29,19.15,19.25,571
VIH13,2012-12-13 14:30,13,19.24,19.24,19.03,19.1,534
VIH13,2012-12-13 15:00,13,19.13,19.3,19.1,19.2,1327
VIH13,2012-12-13 15:30,13,19.2,19.2,19.2,19.2,10
VIH13,2012-12-14 07:00,14,19.18,19.2,19.1,19.15,62
VIH13,2012-12-14 07:30,14,19.07,19.2,19.05,19.15,131
VIH13,2012-12-14 08:00,14,19.15,19.2,19.1,19.2,155
VIH13,2012-12-14 08:30,14,19.15,19.32,19.15,19.28,1868
VIH13,2012-12-14 09:00,14,19.28,19.37,19.21,19.23,1784
VIH13,2012-12-14 09:30,14,19.2,19.24,19.1,19.15,891
VIH13,2012-12-14 10:00,14,19.2,19.25,19.18,19.25,399
VIH13,2012-12-14 10:30,14,19.26,19.35,19.25,19.3,212
VIH13,2012-12-14 11:00,14,19.25,19.28,19.15,19.15,164
VIH13,2012-12-14 11:30,14,19.15,19.18,19.11,19.17,247
VIH13,2012-12-14 12:00,14,19.16,19.25,19.16,19.2,333
VIH13,2012-12-14 12:30,14,19.19,19.19,19.15,19.15,142
VIH13,2012-12-14 13:00,14,19.15,19.21,19.12,19.16,500
VIH13,2012-12-14 13:30,14,19.15,19.26,19.15,19.26,523
VIH13,2012-12-14 14:00,14,19.28,19.37,19.25,19.3,510
VIH13,2012-12-14 14:30,14,19.3,19.35,19.18,19.22,610
VIH13,2012-12-14 15:00,14,19.2,19.3,19.14,19.25,1734
VIH13,2012-12-14 15:30,14,19.28,19.28,19.28,19.28,24
VIH13,2012-12-17 07:00,17,19.15,19.26,19.15,19.2,134
VIH13,2012-12-17 07:30,17,19.23,19.31,19.2,19.3,168
VIH13,2012-12-17 08:00,17,19.3,19.37,19.25,19.36,327
VIH13,2012-12-17 08:30,17,19.37,19.37,19.12,19.16,1397
VIH13,2012-12-17 09:00,17,19.17,19.17,19.07,19.1,695
VIH13,2012-12-17 09:30,17,19.1,19.1,19.03,19.08,531
VIH13,2012-12-17 10:00,17,19.08,19.1,18.95,19.05,585
VIH13,2012-12-17 10:30,17,19.03,19.03,18.89,18.93,200
VIH13,2012-12-17 11:00,17,18.95,19.1,18.8,18.88,988
VIH13,2012-12-17 11:30,17,18.85,18.98,18.8,18.97,1123
VIH13,2012-12-17 12:00,17,18.96,19,18.9,18.95,529
VIH13,2012-12-17 12:30,17,18.95,19,18.95,18.95,405
VIH13,2012-12-17 13:00,17,18.95,19,18.85,18.95,575
VIH13,2012-12-17 13:30,17,18.95,18.99,18.9,18.9,127
VIH13,2012-12-17 14:00,17,18.95,19,18.89,18.9,752
VIH13,2012-12-17 14:30,17,18.9,18.95,18.61,18.65,1174
VIH13,2012-12-17 15:00,17,18.65,18.65,18.55,18.59,1553
VIH13,2012-12-17 15:30,17,18.58,18.58,18.58,18.58,30
VIH13,2012-12-18 07:00,18,18.5,18.5,18.28,18.45,313
VIH13,2012-12-18 07:30,18,18.45,18.5,18.4,18.49,283
VIH13,2012-12-18 08:00,18,18.5,18.62,18.48,18.52,476
VIH13,2012-12-18 08:30,18,18.55,18.6,18.48,18.55,1199
VIH13,2012-12-18 09:00,18,18.55,18.56,18.35,18.35,1125
VIH13,2012-12-18 09:30,18,18.3,18.3,18.05,18.15,1741
VIH13,2012-12-18 10:00,18,18.15,18.2,18.04,18.12,671
VIH13,2012-12-18 10:30,18,18.12,18.2,18.09,18.15,447
VIH13,2012-12-18 11:00,18,18.15,18.2,18.09,18.1,269
VIH13,2012-12-18 11:30,18,18.1,18.11,18,18.1,488
VIH13,2012-12-18 12:00,18,18.05,18.23,18.05,18.2,467
VIH13,2012-12-18 12:30,18,18.2,18.22,18.12,18.2,308
VIH13,2012-12-18 13:00,18,18.2,18.2,18.1,18.16,415
VIH13,2012-12-18 13:30,18,18.15,18.22,18.13,18.22,724
VIH13,2012-12-18 14:00,18,18.22,18.23,18.1,18.15,542
VIH13,2012-12-18 14:30,18,18.17,18.19,18,18.13,840
VIH13,2012-12-18 15:00,18,18.1,18.2,18.05,18.1,1214
VIH13,2012-12-18 15:30,18,18.12,18.12,18.12,18.12,48
VIH13,2012-12-19 07:00,19,18.05,18.06,17.95,17.97,88
VIH13,2012-12-19 07:30,19,17.95,18,17.9,17.95,150
VIH13,2012-12-19 08:00,19,17.95,18.05,17.88,18,382
VIH13,2012-12-19 08:30,19,18,18.38,18,18.38,1626
VIH13,2012-12-19 09:00,19,18.4,18.45,18.34,18.4,1533
VIH13,2012-12-19 09:30,19,18.39,18.41,18.25,18.3,367
VIH13,2012-12-19 10:00,19,18.25,18.35,18.25,18.35,514
VIH13,2012-12-19 10:30,19,18.33,18.4,18.26,18.4,399
VIH13,2012-12-19 11:00,19,18.35,18.45,18.3,18.45,762
VIH13,2012-12-19 11:30,19,18.45,18.5,18.35,18.46,601
VIH13,2012-12-19 12:00,19,18.5,18.54,18.3,18.32,516
VIH13,2012-12-19 12:30,19,18.35,18.55,18.35,18.4,629
VIH13,2012-12-19 13:00,19,18.42,18.65,18.42,18.65,853
VIH13,2012-12-19 13:30,19,18.65,18.82,18.6,18.75,517
VIH13,2012-12-19 14:00,19,18.73,18.78,18.65,18.69,690
VIH13,2012-12-19 14:30,19,18.7,18.9,18.55,18.9,1106
VIH13,2012-12-19 15:00,19,18.9,18.9,18.7,18.75,1216
VIH13,2012-12-19 15:30,19,18.72,18.72,18.72,18.72,45
VIH13,2012-12-20 07:00,20,18.7,18.75,18.64,18.72,165
VIH13,2012-12-20 07:30,20,18.7,18.75,18.5,18.52,558
VIH13,2012-12-20 08:00,20,18.53,18.6,18.5,18.55,221
VIH13,2012-12-20 08:30,20,18.6,18.76,18.55,18.75,714
VIH13,2012-12-20 09:00,20,18.7,18.73,18.46,18.67,1578
VIH13,2012-12-20 09:30,20,18.7,18.85,18.6,18.83,1412
VIH13,2012-12-20 10:00,20,18.85,18.99,18.8,18.99,1620
VIH13,2012-12-20 10:30,20,18.99,19,18.85,18.95,626
VIH13,2012-12-20 11:00,20,18.95,18.98,18.86,18.91,862
VIH13,2012-12-20 11:30,20,18.91,18.92,18.89,18.89,290
VIH13,2012-12-20 12:00,20,18.9,19,18.86,18.9,975
VIH13,2012-12-20 12:30,20,18.92,18.97,18.78,18.8,676
VIH13,2012-12-20 13:00,20,18.8,18.9,18.79,18.85,213
VIH13,2012-12-20 13:30,20,18.8,18.84,18.75,18.8,282
VIH13,2012-12-20 14:00,20,18.82,19.03,18.82,19,1074
VIH13,2012-12-20 14:30,20,18.98,19.13,18.95,19.05,1462
VIH13,2012-12-20 15:00,20,19.02,19.1,18.95,19.1,1847
VIH13,2012-12-20 15:30,20,19.02,19.02,19.02,19.02,34
VIH13,2012-12-21 07:00,21,19.55,20.05,19.5,20,357
VIH13,2012-12-21 07:30,21,20,20.01,19.87,20,608
VIH13,2012-12-21 08:00,21,19.99,20.17,19.92,20.03,721
VIH13,2012-12-21 08:30,21,20,20.1,19.68,19.75,1938
VIH13,2012-12-21 09:00,21,19.75,19.9,19.48,19.55,1558
VIH13,2012-12-21 09:30,21,19.55,19.72,19.45,19.7,561
VIH13,2012-12-21 10:00,21,19.65,19.77,19.65,19.7,880
VIH13,2012-12-21 10:30,21,19.7,20.05,19.7,19.89,1303
VIH13,2012-12-21 11:00,21,19.85,19.99,19.8,19.98,725
VIH13,2012-12-21 11:30,21,19.98,19.98,19.7,19.75,485
VIH13,2012-12-21 12:00,21,19.7,19.82,19.6,19.75,433
VIH13,2012-12-21 12:30,21,19.73,19.73,19.55,19.65,462
VIH13,2012-12-21 13:00,21,19.64,19.75,19.55,19.7,449
VIH13,2012-12-21 13:30,21,19.7,19.77,19.67,19.74,323
VIH13,2012-12-21 14:00,21,19.75,19.92,19.73,19.75,1541
VIH13,2012-12-21 14:30,21,19.75,19.8,19.5,19.58,1947
VIH13,2012-12-21 15:00,21,19.58,19.7,19.45,19.5,2254
VIH13,2012-12-21 15:30,21,19.47,19.49,19.47,19.49,662
VIH13,2012-12-24 07:00,24,19.58,19.64,19.55,19.55,113
VIH13,2012-12-24 07:30,24,19.55,19.58,19.55,19.58,74
VIH13,2012-12-24 08:00,24,19.55,19.57,19.44,19.48,112
VIH13,2012-12-24 08:30,24,19.5,19.75,19.5,19.75,385
VIH13,2012-12-24 09:00,24,19.75,19.75,19.63,19.67,275
VIH13,2012-12-24 09:30,24,19.67,19.69,19.62,19.65,168
VIH13,2012-12-24 10:00,24,19.65,19.65,19.6,19.6,124
VIH13,2012-12-24 10:30,24,19.55,19.62,19.55,19.58,210
VIH13,2012-12-24 11:00,24,19.55,19.6,19.55,19.55,198
VIH13,2012-12-24 11:30,24,19.55,19.6,19.49,19.52,433
VIH13,2012-12-24 12:00,24,19.55,19.8,19.52,19.65,1925
VIH13,2012-12-24 12:30,24,19.67,19.67,19.67,19.67,10
VIH13,2012-12-26 07:00,26,19.6,19.7,19.6,19.7,54
VIH13,2012-12-26 07:30,26,19.7,19.75,19.7,19.73,44
VIH13,2012-12-26 08:00,26,19.7,19.7,19.63,19.7,53
VIH13,2012-12-26 08:30,26,19.7,19.72,19.63,19.67,358
VIH13,2012-12-26 09:00,26,19.69,19.76,19.68,19.75,330
VIH13,2012-12-26 09:30,26,19.75,19.9,19.75,19.9,417
VIH13,2012-12-26 10:00,26,19.9,20.15,19.85,20.1,665
VIH13,2012-12-26 10:30,26,20.15,20.2,20,20.02,520
VIH13,2012-12-26 11:00,26,20.02,20.2,19.95,20.1,643
VIH13,2012-12-26 11:30,26,20.15,20.25,20.1,20.15,191
VIH13,2012-12-26 12:00,26,20.15,20.19,20.13,20.13,85
VIH13,2012-12-26 12:30,26,20.1,20.18,20.07,20.17,284
VIH13,2012-12-26 13:00,26,20.17,20.18,20,20.1,429
VIH13,2012-12-26 13:30,26,20.1,20.18,19.9,19.98,425
VIH13,2012-12-26 14:00,26,20,20.12,19.96,20.09,272
VIH13,2012-12-26 14:30,26,20.05,20.17,20.05,20.1,509
VIH13,2012-12-26 15:00,26,20.1,20.3,20.1,20.15,1518
VIH13,2012-12-26 15:30,26,20.17,20.17,20.17,20.17,2
VIH13,2012-12-27 07:00,27,20,20.13,20,20.09,146
VIH13,2012-12-27 07:30,27,20.08,20.1,20.05,20.1,50
VIH13,2012-12-27 08:00,27,20.1,20.15,20.08,20.11,86
VIH13,2012-12-27 08:30,27,20.15,20.25,19.98,20.1,664
VIH13,2012-12-27 09:00,27,20.1,20.71,20.1,20.6,1607
VIH13,2012-12-27 09:30,27,20.58,20.65,20.37,20.5,1346
VIH13,2012-12-27 10:00,27,20.45,20.57,20.45,20.55,1087
VIH13,2012-12-27 10:30,27,20.55,20.58,20.45,20.53,529
VIH13,2012-12-27 11:00,27,20.53,20.76,20.48,20.76,581
VIH13,2012-12-27 11:30,27,20.79,20.95,20.7,20.71,801
VIH13,2012-12-27 12:00,27,20.71,20.78,20.6,20.7,1023
VIH13,2012-12-27 12:30,27,20.73,20.85,20.65,20.78,666
VIH13,2012-12-27 13:00,27,20.8,20.9,20.75,20.85,295
VIH13,2012-12-27 13:30,27,20.87,20.89,20.38,20.45,848
VIH13,2012-12-27 14:00,27,20.45,20.5,20.15,20.22,980
VIH13,2012-12-27 14:30,27,20.18,20.18,19.92,20.05,1238
VIH13,2012-12-27 15:00,27,20.08,20.1,19.98,20.05,1384
VIH13,2012-12-27 15:30,27,20.07,20.07,20.07,20.07,55
VIH13,2012-12-28 07:00,28,20.46,20.53,20.42,20.46,185
VIH13,2012-12-28 07:30,28,20.45,20.5,20.36,20.48,321
VIH13,2012-12-28 08:00,28,20.5,20.63,20.48,20.59,367
VIH13,2012-12-28 08:30,28,20.65,20.71,20.44,20.61,1260
VIH13,2012-12-28 09:00,28,20.6,20.7,20.5,20.62,928
VIH13,2012-12-28 09:30,28,20.6,20.65,20.29,20.5,822
VIH13,2012-12-28 10:00,28,20.5,20.65,20.43,20.6,531
VIH13,2012-12-28 10:30,28,20.6,20.65,20.5,20.58,236
VIH13,2012-12-28 11:00,28,20.58,20.58,20.41,20.48,502
VIH13,2012-12-28 11:30,28,20.5,20.55,20.45,20.55,174
VIH13,2012-12-28 12:00,28,20.5,20.6,20.45,20.6,306
VIH13,2012-12-28 12:30,28,20.55,20.6,20.48,20.6,884
VIH13,2012-12-28 13:00,28,20.61,20.72,20.6,20.65,323
VIH13,2012-12-28 13:30,28,20.65,20.8,20.6,20.7,204
VIH13,2012-12-28 14:00,28,20.65,20.8,20.5,20.65,594
VIH13,2012-12-28 14:30,28,20.6,21.09,20.59,20.85,1100
VIH13,2012-12-28 15:00,28,20.9,22.15,20.9,21.85,3859
VIH13,2012-12-28 15:30,28,21.97,21.97,21.97,21.97,121
VIH13,2012-12-31 07:00,31,21.69,21.75,21.55,21.55,712
VIH13,2012-12-31 07:30,31,21.5,21.5,20.9,20.94,1582
VIH13,2012-12-31 08:00,31,20.95,21.1,20.9,20.95,482
VIH13,2012-12-31 08:30,31,20.94,21.14,20.65,20.75,1376
VIH13,2012-12-31 09:00,31,20.75,20.95,20.7,20.79,468
VIH13,2012-12-31 09:30,31,20.8,20.8,20.65,20.75,956
VIH13,2012-12-31 10:00,31,20.72,20.8,20.5,20.79,2047
VIH13,2012-12-31 10:30,31,20.75,20.85,20.7,20.8,407
VIH13,2012-12-31 11:00,31,20.75,20.95,20.72,20.9,433
VIH13,2012-12-31 11:30,31,20.87,20.88,20.38,20.63,710
VIH13,2012-12-31 12:00,31,20.55,20.7,20.46,20.59,963
VIH13,2012-12-31 12:30,31,20.6,20.8,20.45,20.55,1772
VIH13,2012-12-31 13:00,31,20.5,20.5,20,20.09,988
VIH13,2012-12-31 13:30,31,20.1,20.1,19.5,19.55,1242
VIH13,2012-12-31 14:00,31,19.57,19.61,19.39,19.55,1503
VIH13,2012-12-31 14:30,31,19.55,19.67,19.38,19.5,1317
VIH13,2012-12-31 15:00,31,19.48,19.65,19.35,19.65,3700
VIH13,2012-12-31 15:30,31,19.57,19.57,19.57,19.57,50
VIH13,2013-01-02 07:00,2,18.6,18.6,18.18,18.19,1485
VIH13,2013-01-02 07:30,2,18.18,18.3,18.15,18.29,1001
VIH13,2013-01-02 08:00,2,18.29,18.38,18.05,18.09,796
VIH13,2013-01-02 08:30,2,18.1,18.39,18.05,18.15,3106
VIH13,2013-01-02 09:00,2,18.15,18.37,18.12,18.34,1622
VIH13,2013-01-02 09:30,2,18.35,18.55,18.3,18.38,1449
VIH13,2013-01-02 10:00,2,18.4,18.6,18.35,18.4,1876
VIH13,2013-01-02 10:30,2,18.4,18.49,18.35,18.4,881
VIH13,2013-01-02 11:00,2,18.38,18.4,18.2,18.32,1559
VIH13,2013-01-02 11:30,2,18.3,18.45,18.3,18.35,1390
VIH13,2013-01-02 12:00,2,18.35,18.4,18.3,18.35,895
VIH13,2013-01-02 12:30,2,18.4,18.45,18.34,18.4,384
VIH13,2013-01-02 13:00,2,18.4,18.4,18.23,18.3,921
VIH13,2013-01-02 13:30,2,18.3,18.35,18.2,18.28,531
VIH13,2013-01-02 14:00,2,18.25,18.25,18.1,18.1,1018
VIH13,2013-01-02 14:30,2,18.13,18.15,17.98,17.98,1764
VIH13,2013-01-02 15:00,2,18,18.15,17.95,18.05,3956
VIH13,2013-01-02 15:30,2,18.08,18.08,18.08,18.08,25
VIH13,2013-01-03 07:00,3,18.2,18.22,18.01,18.02,764
VIH13,2013-01-03 07:30,3,18.04,18.11,18.01,18.08,354
VIH13,2013-01-03 08:00,3,18.1,18.1,18,18.01,614
VIH13,2013-01-03 08:30,3,18,18.13,17.9,17.9,1335
VIH13,2013-01-03 09:00,3,17.9,18,17.85,18,492
VIH13,2013-01-03 09:30,3,18,18,17.84,17.92,1725
VIH13,2013-01-03 10:00,3,17.9,17.92,17.7,17.75,906
VIH13,2013-01-03 10:30,3,17.79,17.85,17.75,17.8,413
VIH13,2013-01-03 11:00,3,17.8,17.81,17.75,17.78,231
VIH13,2013-01-03 11:30,3,17.78,17.8,17.75,17.8,649
VIH13,2013-01-03 12:00,3,17.78,17.83,17.75,17.75,951
VIH13,2013-01-03 12:30,3,17.76,17.8,17.7,17.78,1561
VIH13,2013-01-03 13:00,3,17.8,18.2,17.8,18.15,1315
VIH13,2013-01-03 13:30,3,18.15,18.25,17.95,18,1208
VIH13,2013-01-03 14:00,3,18,18.15,17.95,18.08,499
VIH13,2013-01-03 14:30,3,18.08,18.15,18,18.05,1588
VIH13,2013-01-03 15:00,3,18.05,18.25,18,18.1,1791
VIH13,2013-01-03 15:30,3,18.12,18.12,18.12,18.12,200
VIH13,2013-01-04 07:00,4,18.12,18.18,18,18,290
VIH13,2013-01-04 07:30,4,18,18.05,17.9,17.95,567
VIH13,2013-01-04 08:00,4,17.95,17.97,17.89,17.97,529
VIH13,2013-01-04 08:30,4,17.95,18.02,17.8,17.82,1335
VIH13,2013-01-04 09:00,4,17.82,17.9,17.74,17.79,1253
VIH13,2013-01-04 09:30,4,17.75,18.05,17.75,17.96,1767
VIH13,2013-01-04 10:00,4,17.95,18,17.85,17.9,621
VIH13,2013-01-04 10:30,4,17.95,17.95,17.73,17.8,785
VIH13,2013-01-04 11:00,4,17.8,17.83,17.75,17.75,480
VIH13,2013-01-04 11:30,4,17.75,17.85,17.75,17.85,352
VIH13,2013-01-04 12:00,4,17.9,17.9,17.84,17.84,276
VIH13,2013-01-04 12:30,4,17.82,17.9,17.8,17.88,593
VIH13,2013-01-04 13:00,4,17.85,17.95,17.85,17.87,751
VIH13,2013-01-04 13:30,4,17.87,17.95,17.87,17.9,560
VIH13,2013-01-04 14:00,4,17.9,17.95,17.84,17.85,1241
VIH13,2013-01-04 14:30,4,17.85,17.9,17.8,17.9,707
VIH13,2013-01-04 15:00,4,17.9,18.15,17.9,18,3019
VIH13,2013-01-04 15:30,4,18.02,18.02,18.02,18.02,70
VIH13,2013-01-07 07:00,7,18.08,18.1,17.95,18,249
VIH13,2013-01-07 07:30,7,18,18.05,17.96,18.05,256
VIH13,2013-01-07 08:00,7,18.05,18.08,18,18.04,331
VIH13,2013-01-07 08:30,7,18.05,18.18,18,18.1,1424
VIH13,2013-01-07 09:00,7,18.1,18.15,18.05,18.05,1324
VIH13,2013-01-07 09:30,7,18.1,18.1,18,18,894
VIH13,2013-01-07 10:00,7,18.05,18.12,18.02,18.1,751
VIH13,2013-01-07 10:30,7,18.1,18.2,18.05,18.2,641
VIH13,2013-01-07 11:00,7,18.2,18.25,18.1,18.2,692
VIH13,2013-01-07 11:30,7,18.2,18.25,18.1,18.22,439
VIH13,2013-01-07 12:00,7,18.25,18.25,18.15,18.17,356
VIH13,2013-01-07 12:30,7,18.2,18.25,18.1,18.1,409
VIH13,2013-01-07 13:00,7,18.15,18.15,18.05,18.05,257
VIH13,2013-01-07 13:30,7,18.05,18.1,18,18,391
VIH13,2013-01-07 14:00,7,18.05,18.05,17.9,18,1120
VIH13,2013-01-07 14:30,7,18,18.05,17.95,18.02,1071
VIH13,2013-01-07 15:00,7,18,18.06,17.9,17.93,3043
VIH13,2013-01-07 15:30,7,17.93,17.93,17.93,17.93,20
VIH13,2013-01-08 07:00,8,18.03,18.03,17.95,17.99,240
VIH13,2013-01-08 07:30,8,18,18.05,17.95,17.98,218
VIH13,2013-01-08 08:00,8,18,18.05,17.95,18,433
VIH13,2013-01-08 08:30,8,17.95,18.15,17.92,18.15,987
VIH13,2013-01-08 09:00,8,18.11,18.3,18.05,18.15,1341
VIH13,2013-01-08 09:30,8,18.15,18.33,18.1,18.25,3120
VIH13,2013-01-08 10:00,8,18.25,18.4,18.2,18.25,1790
VIH13,2013-01-08 10:30,8,18.25,18.3,18.18,18.28,3661
VIH13,2013-01-08 11:00,8,18.28,18.28,18.2,18.25,1270
VIH13,2013-01-08 11:30,8,18.25,18.3,18.15,18.22,448
VIH13,2013-01-08 12:00,8,18.22,18.25,18.15,18.21,916
VIH13,2013-01-08 12:30,8,18.25,18.25,18.1,18.13,779
VIH13,2013-01-08 13:00,8,18.13,18.15,18.05,18.12,1296
VIH13,2013-01-08 13:30,8,18.1,18.12,18.05,18.05,867
VIH13,2013-01-08 14:00,8,18.1,18.15,18.02,18.03,812
VIH13,2013-01-08 14:30,8,18.05,18.15,18,18.1,1181
VIH13,2013-01-08 15:00,8,18.1,18.1,17.85,17.9,4447
VIH13,2013-01-08 15:30,8,17.88,17.88,17.88,17.88,10
VIH13,2013-01-09 07:00,9,17.91,17.92,17.79,17.82,240
VIH13,2013-01-09 07:30,9,17.82,17.83,17.77,17.77,178
VIH13,2013-01-09 08:00,9,17.77,17.8,17.65,17.7,870
VIH13,2013-01-09 08:30,9,17.73,17.83,17.7,17.75,2154
VIH13,2013-01-09 09:00,9,17.76,17.81,17.7,17.77,1292
VIH13,2013-01-09 09:30,9,17.75,17.9,17.75,17.9,1840
VIH13,2013-01-09 10:00,9,17.9,18.05,17.88,18.01,1756
VIH13,2013-01-09 10:30,9,18.05,18.05,17.95,18.02,1021
VIH13,2013-01-09 11:00,9,18,18.05,17.9,17.95,960
VIH13,2013-01-09 11:30,9,17.95,18.05,17.95,18,292
VIH13,2013-01-09 12:00,9,18,18.18,18,18.1,2317
VIH13,2013-01-09 12:30,9,18.11,18.11,17.94,18,850
VIH13,2013-01-09 13:00,9,18,18.1,18,18.05,157
VIH13,2013-01-09 13:30,9,18.05,18.1,18,18.05,268
VIH13,2013-01-09 14:00,9,18.1,18.15,17.95,17.95,718
VIH13,2013-01-09 14:30,9,17.99,18.1,17.95,17.99,757
VIH13,2013-01-09 15:00,9,18,18,17.9,17.95,1696
VIH13,2013-01-09 15:30,9,17.93,17.93,17.93,17.93,20
VIH13,2013-01-10 07:00,10,17.75,17.8,17.75,17.75,404
VIH13,2013-01-10 07:30,10,17.75,17.81,17.72,17.75,829
VIH13,2013-01-10 08:00,10,17.75,17.77,17.7,17.7,338
VIH13,2013-01-10 08:30,10,17.7,17.95,17.7,17.83,2559
VIH13,2013-01-10 09:00,10,17.83,17.9,17.78,17.86,1186
VIH13,2013-01-10 09:30,10,17.9,17.95,17.78,17.78,1511
VIH13,2013-01-10 10:00,10,17.85,17.95,17.8,17.88,564
VIH13,2013-01-10 10:30,10,17.9,17.9,17.85,17.9,841
VIH13,2013-01-10 11:00,10,17.9,17.9,17.8,17.8,576
VIH13,2013-01-10 11:30,10,17.8,17.82,17.75,17.75,493
VIH13,2013-01-10 12:00,10,17.75,17.85,17.75,17.8,695
VIH13,2013-01-10 12:30,10,17.82,17.85,17.75,17.8,312
VIH13,2013-01-10 13:00,10,17.75,17.82,17.75,17.8,586
VIH13,2013-01-10 13:30,10,17.85,17.85,17.7,17.7,729
VIH13,2013-01-10 14:00,10,17.7,17.75,17.65,17.68,709
VIH13,2013-01-10 14:30,10,17.65,17.75,17.65,17.72,1393
VIH13,2013-01-10 15:00,10,17.75,17.75,17.6,17.7,2193
VIH13,2013-01-10 15:30,10,17.74,17.74,17.74,17.74,2
VIH13,2013-01-11 07:00,11,17.8,17.85,17.75,17.79,363
VIH13,2013-01-11 07:30,11,17.75,17.83,17.75,17.82,234
VIH13,2013-01-11 08:00,11,17.81,17.9,17.8,17.8,675
VIH13,2013-01-11 08:30,11,17.8,18,17.8,17.91,2510
VIH13,2013-01-11 09:00,11,17.9,17.95,17.84,17.87,2853
VIH13,2013-01-11 09:30,11,17.88,17.9,17.7,17.75,3603
VIH13,2013-01-11 10:00,11,17.7,17.75,17.65,17.75,550
VIH13,2013-01-11 10:30,11,17.75,17.76,17.65,17.71,528
VIH13,2013-01-11 11:00,11,17.72,17.75,17.7,17.7,158
VIH13,2013-01-11 11:30,11,17.7,17.75,17.7,17.71,190
VIH13,2013-01-11 12:00,11,17.7,17.75,17.7,17.7,107
VIH13,2013-01-11 12:30,11,17.7,17.75,17.7,17.7,259
VIH13,2013-01-11 13:00,11,17.74,17.75,17.7,17.7,211
VIH13,2013-01-11 13:30,11,17.75,17.75,17.6,17.65,1614
VIH13,2013-01-11 14:00,11,17.63,17.7,17.6,17.65,559
VIH13,2013-01-11 14:30,11,17.65,17.7,17.6,17.67,578
VIH13,2013-01-11 15:00,11,17.67,17.7,17.6,17.6,1384
VIH13,2013-01-11 15:30,11,17.63,17.63,17.63,17.63,12
VIH13,2013-01-14 07:00,14,17.77,17.8,17.7,17.72,234
VIH13,2013-01-14 07:30,14,17.7,17.73,17.55,17.55,729
VIH13,2013-01-14 08:00,14,17.6,17.65,17.55,17.62,620
VIH13,2013-01-14 08:30,14,17.6,17.78,17.55,17.7,1760
VIH13,2013-01-14 09:00,14,17.75,17.8,17.65,17.75,1340
VIH13,2013-01-14 09:30,14,17.75,17.78,17.64,17.65,1175
VIH13,2013-01-14 10:00,14,17.6,17.64,17.5,17.6,1818
VIH13,2013-01-14 10:30,14,17.65,17.65,17.55,17.55,1216
VIH13,2013-01-14 11:00,14,17.56,17.6,17.55,17.6,589
VIH13,2013-01-14 11:30,14,17.57,17.6,17.55,17.55,178
VIH13,2013-01-14 12:00,14,17.55,17.6,17.5,17.55,355
VIH13,2013-01-14 12:30,14,17.55,17.57,17.5,17.5,213
VIH13,2013-01-14 13:00,14,17.5,17.53,17.43,17.45,769
VIH13,2013-01-14 13:30,14,17.45,17.45,17.39,17.4,561
VIH13,2013-01-14 14:00,14,17.44,17.44,17.25,17.33,2494
VIH13,2013-01-14 14:30,14,17.3,17.4,17.3,17.3,2007
VIH13,2013-01-14 15:00,14,17.35,17.4,17.3,17.3,1144
VIH13,2013-01-14 15:30,14,17.32,17.32,17.32,17.32,2
VIH13,2013-01-15 07:00,15,17.55,17.6,17.48,17.52,405
VIH13,2013-01-15 07:30,15,17.54,17.55,17.45,17.45,204
VIH13,2013-01-15 08:00,15,17.45,17.47,17.4,17.44,257
VIH13,2013-01-15 08:30,15,17.4,17.5,17.32,17.32,1583
VIH13,2013-01-15 09:00,15,17.34,17.37,17.3,17.3,654
VIH13,2013-01-15 09:30,15,17.31,17.35,17.25,17.28,244
VIH13,2013-01-15 10:00,15,17.27,17.33,17.23,17.3,846
VIH13,2013-01-15 10:30,15,17.25,17.32,17.25,17.28,852
VIH13,2013-01-15 11:00,15,17.27,17.3,17.19,17.2,1096
VIH13,2013-01-15 11:30,15,17.2,17.22,17.15,17.19,427
VIH13,2013-01-15 12:00,15,17.19,17.2,17.14,17.2,422
VIH13,2013-01-15 12:30,15,17.17,17.25,17.17,17.24,453
VIH13,2013-01-15 13:00,15,17.22,17.3,17.2,17.25,693
VIH13,2013-01-15 13:30,15,17.27,17.35,17.2,17.25,952
VIH13,2013-01-15 14:00,15,17.22,17.23,17.15,17.2,832
VIH13,2013-01-15 14:30,15,17.19,17.25,17.13,17.22,1774
VIH13,2013-01-15 15:00,15,17.24,17.35,17.18,17.2,1839
VIH13,2013-01-15 15:30,15,17.23,17.23,17.23,17.23,5
VIH13,2013-01-16 07:00,16,17.43,17.43,17.3,17.32,368
VIH13,2013-01-16 07:30,16,17.3,17.35,17.3,17.3,220
VIH13,2013-01-16 08:00,16,17.3,17.35,17.15,17.17,518
VIH13,2013-01-16 08:30,16,17.15,17.25,17.05,17.18,1973
VIH13,2013-01-16 09:00,16,17.15,17.17,17.08,17.09,1048
VIH13,2013-01-16 09:30,16,17.05,17.2,17.05,17.2,1236
VIH13,2013-01-16 10:00,16,17.2,17.2,16.99,17.03,1226
VIH13,2013-01-16 10:30,16,17,17.1,17,17.05,1419
VIH13,2013-01-16 11:00,16,17.07,17.1,16.95,17,848
VIH13,2013-01-16 11:30,16,16.95,17.1,16.95,17.05,706
VIH13,2013-01-16 12:00,16,17,17.05,16.95,16.95,596
VIH13,2013-01-16 12:30,16,16.95,17,16.89,16.9,1250
VIH13,2013-01-16 13:00,16,16.9,16.95,16.9,16.9,413
VIH13,2013-01-16 13:30,16,16.9,16.93,16.85,16.85,601
VIH13,2013-01-16 14:00,16,16.85,17,16.85,16.98,714
VIH13,2013-01-16 14:30,16,17,17.03,16.9,16.9,1333
VIH13,2013-01-16 15:00,16,16.95,17.1,16.95,17.1,4090
VIH13,2013-01-16 15:30,16,17.07,17.07,17.07,17.07,14
VIH13,2013-01-17 07:00,17,16.9,16.95,16.85,16.89,666
VIH13,2013-01-17 07:30,17,16.88,16.89,16.7,16.8,810
VIH13,2013-01-17 08:00,17,16.8,16.85,16.8,16.85,323
VIH13,2013-01-17 08:30,17,16.85,16.98,16.8,16.85,1991
VIH13,2013-01-17 09:00,17,16.9,16.98,16.8,16.85,1624
VIH13,2013-01-17 09:30,17,16.85,17.05,16.85,17.03,1620
VIH13,2013-01-17 10:00,17,17,17.05,16.95,17,1727
VIH13,2013-01-17 10:30,17,16.95,17,16.9,16.95,795
VIH13,2013-01-17 11:00,17,16.95,17,16.9,16.9,671
VIH13,2013-01-17 11:30,17,16.9,16.95,16.9,16.93,165
VIH13,2013-01-17 12:00,17,16.95,16.95,16.9,16.9,257
VIH13,2013-01-17 12:30,17,16.9,16.95,16.85,16.85,751
VIH13,2013-01-17 13:00,17,16.85,16.91,16.84,16.91,513
VIH13,2013-01-17 13:30,17,16.95,16.95,16.9,16.95,763
VIH13,2013-01-17 14:00,17,16.95,17.03,16.9,16.92,2440
VIH13,2013-01-17 14:30,17,16.92,17.12,16.9,17.1,1694
VIH13,2013-01-17 15:00,17,17.1,17.15,16.95,17,5930
VIH13,2013-01-17 15:30,17,16.97,16.97,16.97,16.97,14
VIH13,2013-01-18 07:00,18,17,17.03,16.75,16.8,850
VIH13,2013-01-18 07:30,18,16.8,16.85,16.75,16.83,396
VIH13,2013-01-18 08:00,18,16.8,16.85,16.75,16.8,549
VIH13,2013-01-18 08:30,18,16.85,16.95,16.75,16.83,2408
VIH13,2013-01-18 09:00,18,16.81,16.87,16.75,16.8,1368
VIH13,2013-01-18 09:30,18,16.82,16.85,16.7,16.75,4344
VIH13,2013-01-18 10:00,18,16.75,16.9,16.73,16.75,2445
VIH13,2013-01-18 10:30,18,16.78,16.85,16.75,16.8,995
VIH13,2013-01-18 11:00,18,16.85,16.85,16.7,16.7,859
VIH13,2013-01-18 11:30,18,16.7,16.75,16.5,16.53,2342
VIH13,2013-01-18 12:00,18,16.5,16.53,16.3,16.35,4318
VIH13,2013-01-18 12:30,18,16.35,16.45,16.3,16.35,1592
VIH13,2013-01-18 13:00,18,16.37,16.4,16.3,16.35,893
VIH13,2013-01-18 13:30,18,16.4,16.45,16.35,16.4,1292
VIH13,2013-01-18 14:00,18,16.45,16.45,16.25,16.3,1064
VIH13,2013-01-18 14:30,18,16.3,16.3,16.15,16.2,2281
VIH13,2013-01-18 15:00,18,16.2,16.43,16.2,16.3,9100
VIH13,2013-01-18 15:30,18,16.27,16.27,16.27,16.27,93
VIH13,2013-01-22 07:00,22,16.3,16.38,16.25,16.38,1018
VIH13,2013-01-22 07:30,22,16.35,16.37,16.23,16.3,403
VIH13,2013-01-22 08:00,22,16.25,16.27,16.13,16.15,604
VIH13,2013-01-22 08:30,22,16.2,16.27,16.15,16.25,2188
VIH13,2013-01-22 09:00,22,16.22,16.35,16.2,16.35,1938
VIH13,2013-01-22 09:30,22,16.35,16.4,16.15,16.2,2219
VIH13,2013-01-22 10:00,22,16.2,16.25,16.1,16.15,2332
VIH13,2013-01-22 10:30,22,16.13,16.21,16.05,16.1,2119
VIH13,2013-01-22 11:00,22,16.1,16.15,15.8,15.85,2562
VIH13,2013-01-22 11:30,22,15.85,15.95,15.83,15.9,1308
VIH13,2013-01-22 12:00,22,15.9,15.95,15.78,15.85,1247
VIH13,2013-01-22 12:30,22,15.85,15.9,15.8,15.88,1415
VIH13,2013-01-22 13:00,22,15.85,15.92,15.75,15.79,1888
VIH13,2013-01-22 13:30,22,15.77,15.82,15.7,15.75,1129
VIH13,2013-01-22 14:00,22,15.74,15.77,15.69,15.7,2022
VIH13,2013-01-22 14:30,22,15.7,15.7,15.55,15.6,3389
VIH13,2013-01-22 15:00,22,15.63,15.65,15.35,15.38,7309
VIH13,2013-01-22 15:30,22,15.37,15.37,15.37,15.37,3
VIH13,2013-01-23 07:00,23,15.45,15.5,15.45,15.48,707
VIH13,2013-01-23 07:30,23,15.45,15.5,15.35,15.42,293
VIH13,2013-01-23 08:00,23,15.4,15.5,15.4,15.45,1063
VIH13,2013-01-23 08:30,23,15.45,15.5,15.33,15.4,3477
VIH13,2013-01-23 09:00,23,15.38,15.41,15.25,15.38,2350
VIH13,2013-01-23 09:30,23,15.4,15.5,15.35,15.4,2263
VIH13,2013-01-23 10:00,23,15.39,15.45,15.35,15.4,1454
VIH13,2013-01-23 10:30,23,15.45,15.45,15.35,15.35,1259
VIH13,2013-01-23 11:00,23,15.39,15.39,15.2,15.23,2264
VIH13,2013-01-23 11:30,23,15.23,15.3,15.15,15.2,1155
VIH13,2013-01-23 12:00,23,15.2,15.23,15.15,15.21,926
VIH13,2013-01-23 12:30,23,15.22,15.25,15.15,15.15,828
VIH13,2013-01-23 13:00,23,15.15,15.2,15.1,15.1,1785
VIH13,2013-01-23 13:30,23,15.1,15.14,14.99,15,2440
VIH13,2013-01-23 14:00,23,15.01,15.05,14.95,15.03,2370
VIH13,2013-01-23 14:30,23,15.03,15.1,14.95,15,3945
VIH13,2013-01-23 15:00,23,15.02,15.11,14.95,15.05,6929
VIH13,2013-01-23 15:30,23,15.02,15.02,15.02,15.02,4
VIH13,2013-01-24 07:00,24,15.15,15.2,15,15.05,589
VIH13,2013-01-24 07:30,24,15.05,15.15,15,15.13,1066
VIH13,2013-01-24 08:00,24,15.15,15.2,15.1,15.15,307
VIH13,2013-01-24 08:30,24,15.2,15.2,14.95,14.98,3354
VIH13,2013-01-24 09:00,24,14.95,15.05,14.9,14.95,4221
VIH13,2013-01-24 09:30,24,14.95,15.1,14.95,15.07,3610
VIH13,2013-01-24 10:00,24,15.1,15.1,15,15.05,1677
VIH13,2013-01-24 10:30,24,15,15.05,14.95,14.95,1112
VIH13,2013-01-24 11:00,24,15,15.15,14.95,15.1,1684
VIH13,2013-01-24 11:30,24,15.12,15.45,15.1,15.3,3543
VIH13,2013-01-24 12:00,24,15.35,15.4,15.3,15.39,1735
VIH13,2013-01-24 12:30,24,15.4,15.71,15.35,15.65,3048
VIH13,2013-01-24 13:00,24,15.6,15.75,15.6,15.65,3836
VIH13,2013-01-24 13:30,24,15.69,15.7,15.4,15.48,3453
VIH13,2013-01-24 14:00,24,15.45,15.5,15.25,15.25,2174
VIH13,2013-01-24 14:30,24,15.28,15.28,15.05,15.07,3665
VIH13,2013-01-24 15:00,24,15.1,15.12,15,15.05,10565
VIH13,2013-01-24 15:30,24,15.07,15.07,15.07,15.07,4
VIH13,2013-01-25 07:00,25,14.95,15,14.9,14.9,311
VIH13,2013-01-25 07:30,25,14.9,15.15,14.9,15.08,1013
VIH13,2013-01-25 08:00,25,15.1,15.15,15,15.05,686
VIH13,2013-01-25 08:30,25,15.05,15.15,14.88,14.95,4700
VIH13,2013-01-25 09:00,25,15,15.2,14.98,15.2,2420
VIH13,2013-01-25 09:30,25,15.2,15.35,15.1,15.15,3049
VIH13,2013-01-25 10:00,25,15.15,15.2,15.03,15.1,2257
VIH13,2013-01-25 10:30,25,15.07,15.15,14.95,15.05,2154
VIH13,2013-01-25 11:00,25,15.1,15.1,14.95,15,1342
VIH13,2013-01-25 11:30,25,15.03,15.05,14.95,15.04,869
VIH13,2013-01-25 12:00,25,15,15.05,14.95,15,419
VIH13,2013-01-25 12:30,25,15,15.03,14.94,14.95,885
VIH13,2013-01-25 13:00,25,14.96,15,14.9,14.95,1100
VIH13,2013-01-25 13:30,25,14.95,15.09,14.9,15.05,911
VIH13,2013-01-25 14:00,25,15,15.09,14.95,15,795
VIH13,2013-01-25 14:30,25,15,15.1,14.95,15.08,1400
VIH13,2013-01-25 15:00,25,15.07,15.15,15,15.1,6793
VIH13,2013-01-25 15:30,25,15.12,15.12,15.12,15.12,35
VIH13,2013-01-28 07:00,28,15.05,15.1,15,15.05,158
VIH13,2013-01-28 07:30,28,15.05,15.07,15,15,257
VIH13,2013-01-28 08:00,28,14.98,15.1,14.98,15.05,280
VIH13,2013-01-28 08:30,28,15.05,15.3,15.05,15.28,1606
VIH13,2013-01-28 09:00,28,15.3,15.45,15.24,15.29,2980
VIH13,2013-01-28 09:30,28,15.28,15.45,15.2,15.25,1768
VIH13,2013-01-28 10:00,28,15.22,15.3,15.15,15.2,1378
VIH13,2013-01-28 10:30,28,15.15,15.25,15.15,15.25,1213
VIH13,2013-01-28 11:00,28,15.2,15.45,15.2,15.35,2812
VIH13,2013-01-28 11:30,28,15.4,15.45,15.34,15.39,1212
VIH13,2013-01-28 12:00,28,15.4,15.53,15.35,15.45,1321
VIH13,2013-01-28 12:30,28,15.45,15.47,15.3,15.35,969
VIH13,2013-01-28 13:00,28,15.35,15.4,15.25,15.35,1130
VIH13,2013-01-28 13:30,28,15.34,15.4,15.3,15.39,1000
VIH13,2013-01-28 14:00,28,15.4,15.48,15.3,15.43,1422
VIH13,2013-01-28 14:30,28,15.43,15.5,15.3,15.36,2155
VIH13,2013-01-28 15:00,28,15.35,15.4,15.25,15.35,5107
VIH13,2013-01-28 15:30,28,15.32,15.32,15.32,15.32,93
VIH13,2013-01-29 07:00,29,15.48,15.5,15.43,15.46,378
VIH13,2013-01-29 07:30,29,15.46,15.5,15.45,15.5,98
VIH13,2013-01-29 08:00,29,15.5,15.58,15.47,15.55,317
VIH13,2013-01-29 08:30,29,15.55,15.6,15.4,15.43,2629
VIH13,2013-01-29 09:00,29,15.45,15.7,15.45,15.55,2510
VIH13,2013-01-29 09:30,29,15.55,15.6,15.35,15.41,1315
VIH13,2013-01-29 10:00,29,15.4,15.45,15.05,15.1,4924
VIH13,2013-01-29 10:30,29,15.1,15.15,15,15.12,1449
VIH13,2013-01-29 11:00,29,15.12,15.17,15,15.08,2163
VIH13,2013-01-29 11:30,29,15.05,15.1,14.85,14.95,2395
VIH13,2013-01-29 12:00,29,14.94,15,14.88,14.95,1316
VIH13,2013-01-29 12:30,29,14.95,15,14.9,14.9,1357
VIH13,2013-01-29 13:00,29,14.95,15.03,14.9,15.03,983
VIH13,2013-01-29 13:30,29,15.03,15.1,14.95,15.05,1881
VIH13,2013-01-29 14:00,29,15.05,15.07,14.85,14.89,2318
VIH13,2013-01-29 14:30,29,14.85,14.96,14.8,14.9,2631
VIH13,2013-01-29 15:00,29,14.95,14.95,14.8,14.92,6310
VIH13,2013-01-29 15:30,29,14.92,14.92,14.92,14.92,65
VIH13,2013-01-30 07:00,30,14.95,15.25,14.95,15.2,1409
VIH13,2013-01-30 07:30,30,15.25,15.42,15.15,15.25,2556
VIH13,2013-01-30 08:00,30,15.22,15.4,15.15,15.25,1225
VIH13,2013-01-30 08:30,30,15.25,15.3,15.05,15.2,3219
VIH13,2013-01-30 09:00,30,15.2,15.43,15.15,15.4,4405
VIH13,2013-01-30 09:30,30,15.35,15.43,15.19,15.22,4247
VIH13,2013-01-30 10:00,30,15.2,15.25,15.05,15.25,4257
VIH13,2013-01-30 10:30,30,15.25,15.25,15.12,15.2,1987
VIH13,2013-01-30 11:00,30,15.22,15.35,15.18,15.3,2828
VIH13,2013-01-30 11:30,30,15.3,15.35,15.15,15.15,1286
VIH13,2013-01-30 12:00,30,15.15,15.25,15.15,15.19,535
VIH13,2013-01-30 12:30,30,15.2,15.3,15.18,15.25,644
VIH13,2013-01-30 13:00,30,15.25,15.3,15.1,15.2,3196
VIH13,2013-01-30 13:30,30,15.2,15.4,15.17,15.3,2078
VIH13,2013-01-30 14:00,30,15.3,15.55,15.29,15.52,2007
VIH13,2013-01-30 14:30,30,15.55,15.75,15.5,15.75,4641
VIH13,2013-01-30 15:00,30,15.75,15.85,15.7,15.8,7356
VIH13,2013-01-30 15:30,30,15.76,15.76,15.76,15.76,1
VIH13,2013-01-31 07:00,31,15.8,16,15.75,16,763
VIH13,2013-01-31 07:30,31,16,16.07,15.91,15.92,653
VIH13,2013-01-31 08:00,31,15.94,15.95,15.8,15.8,821
VIH13,2013-01-31 08:30,31,15.85,15.9,15.4,15.6,3234
VIH13,2013-01-31 09:00,31,15.57,15.73,15.5,15.7,1478
VIH13,2013-01-31 09:30,31,15.7,15.71,15.6,15.7,1359
VIH13,2013-01-31 10:00,31,15.7,15.75,15.6,15.68,1385
VIH13,2013-01-31 10:30,31,15.7,15.85,15.65,15.85,3165
VIH13,2013-01-31 11:00,31,15.8,15.82,15.69,15.73,1242
VIH13,2013-01-31 11:30,31,15.75,15.77,15.6,15.63,1490
VIH13,2013-01-31 12:00,31,15.65,15.75,15.6,15.73,875
VIH13,2013-01-31 12:30,31,15.75,15.75,15.65,15.65,592
VIH13,2013-01-31 13:00,31,15.7,15.8,15.68,15.71,1483
VIH13,2013-01-31 13:30,31,15.7,15.73,15.65,15.7,1456
VIH13,2013-01-31 14:00,31,15.7,15.85,15.69,15.8,1589
VIH13,2013-01-31 14:30,31,15.81,15.86,15.74,15.83,2745
VIH13,2013-01-31 15:00,31,15.85,15.86,15.65,15.75,5117
VIH13,2013-01-31 15:30,31,15.72,15.72,15.72,15.72,5
VIH13,2013-02-01 07:00,1,15.58,15.65,15.46,15.5,885
VIH13,2013-02-01 07:30,1,15.52,15.55,15.15,15.27,2137
VIH13,2013-02-01 08:00,1,15.25,15.4,15.24,15.3,1170
VIH13,2013-02-01 08:30,1,15.35,15.35,15.2,15.25,6484
VIH13,2013-02-01 09:00,1,15.19,15.2,15,15.15,5557
VIH13,2013-02-01 09:30,1,15.15,15.15,15.05,15.1,1709
VIH13,2013-02-01 10:00,1,15.1,15.2,15,15.2,4672
VIH13,2013-02-01 10:30,1,15.2,15.2,15.05,15.05,1527
VIH13,2013-02-01 11:00,1,15.1,15.1,15,15,4296
VIH13,2013-02-01 11:30,1,15.05,15.1,15,15.08,1175
VIH13,2013-02-01 12:00,1,15.05,15.1,15,15,661
VIH13,2013-02-01 12:30,1,15.03,15.05,14.99,15,1020
VIH13,2013-02-01 13:00,1,15,15.1,15,15,3546
VIH13,2013-02-01 13:30,1,15,15.13,15,15.1,2471
VIH13,2013-02-01 14:00,1,15.08,15.14,15.05,15.1,2031
VIH13,2013-02-01 14:30,1,15.1,15.18,14.95,15.15,3808
VIH13,2013-02-01 15:00,1,15.15,15.4,15.1,15.4,9199
VIH13,2013-02-01 15:30,1,15.37,15.37,15.37,15.37,100
VIH13,2013-02-04 07:00,4,15.35,15.79,15.35,15.65,2061
VIH13,2013-02-04 07:30,4,15.7,15.8,15.6,15.62,1351
VIH13,2013-02-04 08:00,4,15.63,15.63,15.45,15.58,1047
VIH13,2013-02-04 08:30,4,15.6,15.63,15.4,15.47,2975
VIH13,2013-02-04 09:00,4,15.48,15.55,15.35,15.53,7219
VIH13,2013-02-04 09:30,4,15.53,15.65,15.5,15.61,2393
VIH13,2013-02-04 10:00,4,15.6,15.8,15.6,15.8,4346
VIH13,2013-02-04 10:30,4,15.75,15.97,15.75,15.9,2507
VIH13,2013-02-04 11:00,4,15.9,16.05,15.83,16.05,2670
VIH13,2013-02-04 11:30,4,16,16.05,15.9,15.9,1306
VIH13,2013-02-04 12:00,4,15.95,15.95,15.8,15.87,1552
VIH13,2013-02-04 12:30,4,15.9,16,15.87,15.95,1004
VIH13,2013-02-04 13:00,4,15.95,15.95,15.8,15.85,1318
VIH13,2013-02-04 13:30,4,15.85,15.85,15.72,15.78,1670
VIH13,2013-02-04 14:00,4,15.8,15.9,15.75,15.8,1645
VIH13,2013-02-04 14:30,4,15.84,16.1,15.8,16,4493
VIH13,2013-02-04 15:00,4,16,16.07,15.85,15.85,5226
VIH13,2013-02-04 15:30,4,15.87,15.87,15.87,15.87,100
VIH13,2013-02-05 07:00,5,15.53,15.6,15.5,15.58,218
VIH13,2013-02-05 07:30,5,15.55,15.78,15.55,15.7,821
VIH13,2013-02-05 08:00,5,15.71,15.75,15.65,15.73,882
VIH13,2013-02-05 08:30,5,15.72,15.8,15.5,15.55,4514
VIH13,2013-02-05 09:00,5,15.55,15.65,15.45,15.56,2963
VIH13,2013-02-05 09:30,5,15.56,15.65,15.45,15.48,2074
VIH13,2013-02-05 10:00,5,15.45,15.5,15.4,15.5,1966
VIH13,2013-02-05 10:30,5,15.5,15.55,15.45,15.48,1729
VIH13,2013-02-05 11:00,5,15.48,15.5,15.35,15.42,3634
VIH13,2013-02-05 11:30,5,15.43,15.46,15.35,15.42,859
VIH13,2013-02-05 12:00,5,15.43,15.43,15.3,15.32,910
VIH13,2013-02-05 12:30,5,15.33,15.35,15.25,15.25,1834
VIH13,2013-02-05 13:00,5,15.25,15.35,15.25,15.29,1167
VIH13,2013-02-05 13:30,5,15.25,15.32,15.2,15.23,1938
VIH13,2013-02-05 14:00,5,15.2,15.35,15.2,15.3,1420
VIH13,2013-02-05 14:30,5,15.28,15.5,15.25,15.5,3484
VIH13,2013-02-05 15:00,5,15.5,15.6,15.45,15.6,5946
VIH13,2013-02-05 15:30,5,15.57,15.57,15.57,15.57,1
VIH13,2013-02-06 07:00,6,15.65,15.8,15.6,15.67,838
VIH13,2013-02-06 07:30,6,15.7,15.9,15.7,15.85,1558
VIH13,2013-02-06 08:00,6,15.85,15.92,15.82,15.85,1556
VIH13,2013-02-06 08:30,6,15.83,15.85,15.58,15.66,3457
VIH13,2013-02-06 09:00,6,15.67,15.8,15.65,15.75,1900
VIH13,2013-02-06 09:30,6,15.72,15.85,15.6,15.66,1912
VIH13,2013-02-06 10:00,6,15.65,15.65,15.48,15.56,2285
VIH13,2013-02-06 10:30,6,15.55,15.65,15.5,15.5,1706
VIH13,2013-02-06 11:00,6,15.53,15.55,15.44,15.51,3581
VIH13,2013-02-06 11:30,6,15.55,15.7,15.47,15.67,1945
VIH13,2013-02-06 12:00,6,15.67,15.78,15.67,15.74,2219
VIH13,2013-02-06 12:30,6,15.76,15.85,15.72,15.74,1294
VIH13,2013-02-06 13:00,6,15.73,15.78,15.65,15.7,901
VIH13,2013-02-06 13:30,6,15.75,15.75,15.55,15.59,1430
VIH13,2013-02-06 14:00,6,15.6,15.7,15.53,15.53,1595
VIH13,2013-02-06 14:30,6,15.55,15.6,15.41,15.47,2722
VIH13,2013-02-06 15:00,6,15.47,15.5,15.3,15.35,5557
VIH13,2013-02-06 15:30,6,15.32,15.32,15.32,15.32,73
VIH13,2013-02-07 07:00,7,15.35,15.35,15.22,15.25,700
VIH13,2013-02-07 07:30,7,15.28,15.35,15.23,15.27,762
VIH13,2013-02-07 08:00,7,15.27,15.3,15.15,15.24,923
VIH13,2013-02-07 08:30,7,15.2,15.45,15.2,15.43,5614
VIH13,2013-02-07 09:00,7,15.45,15.8,15.4,15.7,9582
VIH13,2013-02-07 09:30,7,15.75,15.95,15.7,15.75,7952
VIH13,2013-02-07 10:00,7,15.78,15.85,15.68,15.81,3911
VIH13,2013-02-07 10:30,7,15.8,15.98,15.8,15.9,6058
VIH13,2013-02-07 11:00,7,15.88,15.95,15.7,15.86,5005
VIH13,2013-02-07 11:30,7,15.85,15.88,15.7,15.8,1128
VIH13,2013-02-07 12:00,7,15.77,15.85,15.65,15.65,1263
VIH13,2013-02-07 12:30,7,15.65,15.73,15.6,15.62,1244
VIH13,2013-02-07 13:00,7,15.6,15.7,15.55,15.57,2009
VIH13,2013-02-07 13:30,7,15.6,15.71,15.5,15.53,1485
VIH13,2013-02-07 14:00,7,15.53,15.6,15.49,15.53,1620
VIH13,2013-02-07 14:30,7,15.51,15.58,15.35,15.41,3385
VIH13,2013-02-07 15:00,7,15.4,15.42,15.25,15.35,4192
VIH13,2013-02-07 15:30,7,15.32,15.32,15.32,15.32,250
VIH13,2013-02-08 07:00,8,15.4,15.46,15.35,15.45,730
VIH13,2013-02-08 07:30,8,15.43,15.45,15.25,15.3,442
VIH13,2013-02-08 08:00,8,15.3,15.35,15.25,15.3,507
VIH13,2013-02-08 08:30,8,15.35,15.35,15.05,15.1,5844
VIH13,2013-02-08 09:00,8,15.15,15.22,15.1,15.15,5427
VIH13,2013-02-08 09:30,8,15.13,15.15,15.07,15.13,1932
VIH13,2013-02-08 10:00,8,15.13,15.2,15,15.17,4565
VIH13,2013-02-08 10:30,8,15.18,15.2,15.1,15.1,683
VIH13,2013-02-08 11:00,8,15.1,15.15,15.1,15.13,5699
VIH13,2013-02-08 11:30,8,15.14,15.2,15.13,15.15,1265
VIH13,2013-02-08 12:00,8,15.15,15.18,15.1,15.12,601
VIH13,2013-02-08 12:30,8,15.15,15.15,15.1,15.1,324
VIH13,2013-02-08 13:00,8,15.1,15.15,15.05,15.1,2243
VIH13,2013-02-08 13:30,8,15.11,15.15,15.05,15.11,3380
VIH13,2013-02-08 14:00,8,15.1,15.15,15.05,15.1,746
VIH13,2013-02-08 14:30,8,15.1,15.2,15.08,15.12,4463
VIH13,2013-02-08 15:00,8,15.15,15.15,15,15.05,5983
VIH13,2013-02-08 15:30,8,15.03,15.03,15.03,15.03,3
VIH13,2013-02-11 07:00,11,15,15.05,14.95,14.99,432
VIH13,2013-02-11 07:30,11,14.97,15.05,14.97,15,745
VIH13,2013-02-11 08:00,11,15.02,15.1,15,15.05,1045
VIH13,2013-02-11 08:30,11,15.05,15.2,15,15.12,5244
VIH13,2013-02-11 09:00,11,15.12,15.2,15.05,15.1,4455
VIH13,2013-02-11 09:30,11,15.1,15.15,14.95,15,2805
VIH13,2013-02-11 10:00,11,14.96,15,14.89,14.95,2465
VIH13,2013-02-11 10:30,11,14.96,15,14.9,14.94,876
VIH13,2013-02-11 11:00,11,14.9,15.05,14.9,14.92,4031
VIH13,2013-02-11 11:30,11,14.93,15.05,14.9,15.05,1280
VIH13,2013-02-11 12:00,11,15.01,15.05,14.9,15,1344
VIH13,2013-02-11 12:30,11,14.95,15,14.95,14.95,595
VIH13,2013-02-11 13:00,11,14.95,15,14.9,14.9,1937
VIH13,2013-02-11 13:30,11,14.9,15,14.9,14.99,1948
VIH13,2013-02-11 14:00,11,15,15,14.8,14.9,3596
VIH13,2013-02-11 14:30,11,14.88,14.9,14.8,14.88,4150
VIH13,2013-02-11 15:00,11,14.85,14.95,14.8,14.95,6362
VIH13,2013-02-11 15:30,11,14.93,14.93,14.93,14.93,24
VIH13,2013-02-12 07:00,12,14.95,15,14.8,14.82,815
VIH13,2013-02-12 07:30,12,14.82,14.85,14.75,14.85,577
VIH13,2013-02-12 08:00,12,14.82,14.85,14.8,14.85,214
VIH13,2013-02-12 08:30,12,14.85,14.96,14.8,14.95,3940
VIH13,2013-02-12 09:00,12,14.95,14.95,14.8,14.85,3404
VIH13,2013-02-12 09:30,12,14.85,15,14.83,14.92,2618
VIH13,2013-02-12 10:00,12,14.92,14.96,14.85,14.85,3977
VIH13,2013-02-12 10:30,12,14.9,14.9,14.78,14.8,4053
VIH13,2013-02-12 11:00,12,14.8,14.85,14.75,14.75,6412
VIH13,2013-02-12 11:30,12,14.76,14.8,14.6,14.7,2590
VIH13,2013-02-12 12:00,12,14.67,14.7,14.6,14.63,2931
VIH13,2013-02-12 12:30,12,14.62,14.76,14.62,14.74,4074
VIH13,2013-02-12 13:00,12,14.74,14.77,14.65,14.75,2469
VIH13,2013-02-12 13:30,12,14.74,14.75,14.68,14.75,2824
VIH13,2013-02-12 14:00,12,14.71,14.8,14.7,14.76,2686
VIH13,2013-02-12 14:30,12,14.76,14.8,14.69,14.74,5119
VIH13,2013-02-12 15:00,12,14.7,14.8,14.65,14.8,10303
VIH13,2013-02-12 15:30,12,14.78,14.78,14.78,14.78,450
VIH13,2013-02-13 07:00,13,14.65,14.7,14.6,14.65,437
VIH13,2013-02-13 07:30,13,14.65,14.75,14.62,14.7,733
VIH13,2013-02-13 08:00,13,14.7,14.75,14.65,14.71,1146
VIH13,2013-02-13 08:30,13,14.7,14.85,14.59,14.73,8664
VIH13,2013-02-13 09:00,13,14.73,14.8,14.7,14.74,1900
VIH13,2013-02-13 09:30,13,14.7,14.9,14.7,14.83,6723
VIH13,2013-02-13 10:00,13,14.85,15.1,14.8,15,5941
VIH13,2013-02-13 10:30,13,14.96,15.1,14.9,15,2303
VIH13,2013-02-13 11:00,13,15,15,14.7,14.9,1416
VIH13,2013-02-13 11:30,13,14.95,15,14.8,14.9,1885
VIH13,2013-02-13 12:00,13,14.9,14.95,14.75,14.8,971
VIH13,2013-02-13 12:30,13,14.8,14.85,14.75,14.8,1387
VIH13,2013-02-13 13:00,13,14.78,14.95,14.75,14.85,1994
VIH13,2013-02-13 13:30,13,14.9,15,14.85,14.95,1782
VIH13,2013-02-13 14:00,13,14.93,15,14.8,14.85,3078
VIH13,2013-02-13 14:30,13,14.9,15,14.8,14.8,3670
VIH13,2013-02-13 15:00,13,14.85,14.9,14.7,14.7,6157
VIH13,2013-02-13 15:30,13,14.74,14.74,14.74,14.74,9
VIH13,2013-02-14 07:00,14,14.95,14.95,14.9,14.95,508
VIH13,2013-02-14 07:30,14,14.9,14.95,14.8,14.94,449
VIH13,2013-02-14 08:00,14,14.9,15,14.85,14.94,723
VIH13,2013-02-14 08:30,14,14.94,15.05,14.85,14.95,4756
VIH13,2013-02-14 09:00,14,14.95,14.95,14.85,14.85,2417
VIH13,2013-02-14 09:30,14,14.9,14.9,14.7,14.75,3165
VIH13,2013-02-14 10:00,14,14.7,14.75,14.65,14.7,4030
VIH13,2013-02-14 10:30,14,14.65,14.85,14.6,14.65,3325
VIH13,2013-02-14 11:00,14,14.85,14.85,14.6,14.65,2324
VIH13,2013-02-14 11:30,14,14.67,14.7,14.6,14.6,769
VIH13,2013-02-14 12:00,14,14.6,14.7,14.6,14.68,1154
VIH13,2013-02-14 12:30,14,14.68,14.68,14.6,14.64,661
VIH13,2013-02-14 13:00,14,14.64,14.65,14.55,14.6,2156
VIH13,2013-02-14 13:30,14,14.61,14.65,14.55,14.58,1940
VIH13,2013-02-14 14:00,14,14.55,14.6,14.5,14.55,1779
VIH13,2013-02-14 14:30,14,14.55,14.65,14.5,14.55,2576
VIH13,2013-02-14 15:00,14,14.6,14.65,14.5,14.5,7108
VIH13,2013-02-14 15:30,14,14.54,14.54,14.54,14.54,500
VIH13,2013-02-15 07:00,15,14.65,14.65,14.5,14.55,481
VIH13,2013-02-15 07:30,15,14.5,14.55,14.44,14.45,737
VIH13,2013-02-15 08:00,15,14.45,14.55,14.4,14.43,765
VIH13,2013-02-15 08:30,15,14.45,14.55,14.4,14.45,4274
VIH13,2013-02-15 09:00,15,14.45,14.5,14.4,14.45,3326
VIH13,2013-02-15 09:30,15,14.45,14.55,14.4,14.45,2674
VIH13,2013-02-15 10:00,15,14.5,14.55,14.45,14.5,2434
VIH13,2013-02-15 10:30,15,14.5,14.6,14.45,14.5,2434
VIH13,2013-02-15 11:00,15,14.55,14.65,14.5,14.6,2078
VIH13,2013-02-15 11:30,15,14.55,14.6,14.45,14.5,1289
VIH13,2013-02-15 12:00,15,14.48,14.55,14.45,14.5,1847
VIH13,2013-02-15 12:30,15,14.5,14.5,14.4,14.45,1054
VIH13,2013-02-15 13:00,15,14.44,14.8,14.4,14.78,3215
VIH13,2013-02-15 13:30,15,14.8,14.85,14.65,14.82,5642
VIH13,2013-02-15 14:00,15,14.82,14.82,14.6,14.65,3376
VIH13,2013-02-15 14:30,15,14.65,14.7,14.45,14.5,4798
VIH13,2013-02-15 15:00,15,14.45,14.5,14.4,14.45,5485
VIH13,2013-02-15 15:30,15,14.5,14.5,14.5,14.5,1400
VIH13,2013-02-19 07:00,19,14.33,14.35,14.3,14.35,354
VIH13,2013-02-19 07:30,19,14.35,14.45,14.29,14.33,3052
VIH13,2013-02-19 08:00,19,14.35,14.4,14.33,14.4,331
VIH13,2013-02-19 08:30,19,14.38,14.4,14.15,14.15,5838
VIH13,2013-02-19 09:00,19,14.15,14.3,14.1,14.1,8384
VIH13,2013-02-19 09:30,19,14.1,14.25,14.09,14.2,7220
VIH13,2013-02-19 10:00,19,14.2,14.25,14.05,14.05,3959
VIH13,2013-02-19 10:30,19,14.05,14.15,14.05,14.05,2033
VIH13,2013-02-19 11:00,19,14.1,14.15,14.05,14.1,2491
VIH13,2013-02-19 11:30,19,14.1,14.15,14.05,14.08,2609
VIH13,2013-02-19 12:00,19,14.05,14.15,14.05,14.06,2619
VIH13,2013-02-19 12:30,19,14.1,14.1,14,14,1167
VIH13,2013-02-19 13:00,19,14.04,14.05,13.9,13.98,4218
VIH13,2013-02-19 13:30,19,13.98,14,13.9,13.9,6465
VIH13,2013-02-19 14:00,19,13.9,13.95,13.85,13.85,1133
VIH13,2013-02-19 14:30,19,13.9,13.95,13.8,13.85,3726
VIH13,2013-02-19 15:00,19,13.85,13.95,13.85,13.9,9507
VIH13,2013-02-19 15:30,19,13.89,13.89,13.89,13.89,3
VIH13,2013-02-20 07:00,20,13.9,13.95,13.8,13.9,898
VIH13,2013-02-20 07:30,20,13.9,13.9,13.83,13.84,206
VIH13,2013-02-20 08:00,20,13.85,13.96,13.8,13.9,687
VIH13,2013-02-20 08:30,20,13.95,14.2,13.88,14.15,8386
VIH13,2013-02-20 09:00,20,14.15,14.2,14,14.05,3164
VIH13,2013-02-20 09:30,20,14.05,14.25,14.05,14.25,2359
VIH13,2013-02-20 10:00,20,14.25,14.4,14.25,14.35,5843
VIH13,2013-02-20 10:30,20,14.3,14.45,14.3,14.42,4677
VIH13,2013-02-20 11:00,20,14.4,14.45,14.28,14.35,1961
VIH13,2013-02-20 11:30,20,14.35,14.36,14.25,14.3,953
VIH13,2013-02-20 12:00,20,14.3,14.4,14.3,14.36,1230
VIH13,2013-02-20 12:30,20,14.35,14.44,14.33,14.4,1238
VIH13,2013-02-20 13:00,20,14.35,14.5,14.2,14.4,5023
VIH13,2013-02-20 13:30,20,14.45,14.83,14.4,14.78,6884
VIH13,2013-02-20 14:00,20,14.75,15.05,14.75,14.98,7033
VIH13,2013-02-20 14:30,20,15,15.25,14.98,15.18,11905
VIH13,2013-02-20 15:00,20,15.15,15.4,15.15,15.35,12916
VIH13,2013-02-20 15:30,20,15.39,15.39,15.39,15.39,100
VIH13,2013-02-21 07:00,21,15.35,15.4,15.1,15.12,2288
VIH13,2013-02-21 07:30,21,15.12,15.25,15.05,15.15,1621
VIH13,2013-02-21 08:00,21,15.13,15.2,15.09,15.15,971
VIH13,2013-02-21 08:30,21,15.15,15.71,15.15,15.58,18255
VIH13,2013-02-21 09:00,21,15.6,15.75,15.35,15.35,11709
VIH13,2013-02-21 09:30,21,15.35,15.47,15.25,15.4,4433
VIH13,2013-02-21 10:00,21,15.41,15.62,15.39,15.6,3677
VIH13,2013-02-21 10:30,21,15.55,15.7,15.5,15.67,4237
VIH13,2013-02-21 11:00,21,15.7,15.85,15.65,15.75,4042
VIH13,2013-02-21 11:30,21,15.7,15.95,15.65,15.75,5488
VIH13,2013-02-21 12:00,21,15.76,15.9,15.65,15.83,2046
VIH13,2013-02-21 12:30,21,15.81,16,15.79,15.95,2195
VIH13,2013-02-21 13:00,21,15.94,16.05,15.9,15.95,2921
VIH13,2013-02-21 13:30,21,15.9,15.95,15.5,15.5,3930
VIH13,2013-02-21 14:00,21,15.55,15.6,15.15,15.25,5109
VIH13,2013-02-21 14:30,21,15.2,15.5,15.15,15.45,4402
VIH13,2013-02-21 15:00,21,15.4,15.55,15.3,15.45,6939
VIH13,2013-02-21 15:30,21,15.5,15.5,15.5,15.5,100
VIH13,2013-02-22 07:00,22,15.15,15.21,15,15.05,949
VIH13,2013-02-22 07:30,22,15.05,15.1,15,15.05,423
VIH13,2013-02-22 08:00,22,15,15.15,15,15.1,1465
VIH13,2013-02-22 08:30,22,15.05,15.3,14.95,15.2,8405
VIH13,2013-02-22 09:00,22,15.15,15.35,15.1,15.3,2882
VIH13,2013-02-22 09:30,22,15.3,15.4,15.15,15.33,2809
VIH13,2013-02-22 10:00,22,15.3,15.4,15.2,15.25,1836
VIH13,2013-02-22 10:30,22,15.2,15.25,15.04,15.05,3133
VIH13,2013-02-22 11:00,22,15.1,15.15,14.95,15.02,3203
VIH13,2013-02-22 11:30,22,15,15.02,14.85,14.9,2433
VIH13,2013-02-22 12:00,22,14.9,15.05,14.9,15,2548
VIH13,2013-02-22 12:30,22,15,15.05,14.93,15,1274
VIH13,2013-02-22 13:00,22,15,15.1,14.95,15.1,547
VIH13,2013-02-22 13:30,22,15.05,15.1,14.95,14.95,1116
VIH13,2013-02-22 14:00,22,15,15.05,14.9,14.95,1162
VIH13,2013-02-22 14:30,22,14.95,14.98,14.85,14.9,2143
VIH13,2013-02-22 15:00,22,14.9,14.9,14.8,14.85,5687
VIH13,2013-02-22 15:30,22,14.84,14.84,14.84,14.84,6
VIH13,2013-02-25 07:00,25,14.45,14.51,14.4,14.45,884
VIH13,2013-02-25 07:30,25,14.45,14.5,14.45,14.46,222
VIH13,2013-02-25 08:00,25,14.45,14.47,14.29,14.32,3091
VIH13,2013-02-25 08:30,25,14.35,14.41,14.25,14.25,8020
VIH13,2013-02-25 09:00,25,14.3,14.55,14.1,14.5,12975
VIH13,2013-02-25 09:30,25,14.5,14.85,14.38,14.73,7193
VIH13,2013-02-25 10:00,25,14.75,14.9,14.55,14.57,5443
VIH13,2013-02-25 10:30,25,14.57,15.28,14.5,15.25,8876
VIH13,2013-02-25 11:00,25,15.3,15.4,15.15,15.23,8039
VIH13,2013-02-25 11:30,25,15.22,15.31,15.1,15.15,2878
VIH13,2013-02-25 12:00,25,15.15,15.35,15.11,15.35,2820
VIH13,2013-02-25 12:30,25,15.35,15.65,15.3,15.6,4361
VIH13,2013-02-25 13:00,25,15.6,15.85,15.55,15.63,8663
VIH13,2013-02-25 13:30,25,15.63,15.9,15.5,15.8,4181
VIH13,2013-02-25 14:00,25,15.77,16.4,15.72,16.34,8478
VIH13,2013-02-25 14:30,25,16.33,17.35,16.29,17.15,25626
VIH13,2013-02-25 15:00,25,17.2,17.7,17,17.6,25009
VIH13,2013-02-25 15:30,25,17.64,17.64,17.64,17.64,20
VIH13,2013-02-26 07:00,26,16.95,17.2,16.75,17.2,2784
VIH13,2013-02-26 07:30,26,17.25,17.25,16.89,16.9,2206
VIH13,2013-02-26 08:00,26,16.9,17.05,16.7,16.89,5425
VIH13,2013-02-26 08:30,26,16.9,16.95,16.48,16.6,13371
VIH13,2013-02-26 09:00,26,16.59,17.12,16.4,17.1,13553
VIH13,2013-02-26 09:30,26,17.15,17.5,16.95,17.05,15043
VIH13,2013-02-26 10:00,26,17.1,17.75,17.05,17.7,8270
VIH13,2013-02-26 10:30,26,17.7,18.05,17.45,17.75,9041
VIH13,2013-02-26 11:00,26,17.7,17.9,17.45,17.48,7540
VIH13,2013-02-26 11:30,26,17.5,17.55,17.15,17.33,4627
VIH13,2013-02-26 12:00,26,17.35,17.45,17.1,17.35,4327
VIH13,2013-02-26 12:30,26,17.35,17.38,17,17.16,5698
VIH13,2013-02-26 13:00,26,17.15,17.22,17.05,17.1,6188
VIH13,2013-02-26 13:30,26,17.08,17.25,16.95,17.12,3171
VIH13,2013-02-26 14:00,26,17.15,17.3,17,17.15,3732
VIH13,2013-02-26 14:30,26,17.13,17.2,16.6,16.65,8540
VIH13,2013-02-26 15:00,26,16.7,17.05,16.6,17,9586
VIH13,2013-02-26 15:30,26,17.05,17.05,17.05,17.05,100
VIH13,2013-02-27 07:00,27,16.8,17.05,16.8,17.02,2150
VIH13,2013-02-27 07:30,27,17,17.01,16.75,16.93,1888
VIH13,2013-02-27 08:00,27,16.95,16.95,16.75,16.79,1089
VIH13,2013-02-27 08:30,27,16.8,16.95,16.35,16.35,9265
VIH13,2013-02-27 09:00,27,16.35,16.45,15.88,15.95,10881
VIH13,2013-02-27 09:30,27,15.95,15.98,15.63,15.75,8436
VIH13,2013-02-27 10:00,27,15.8,15.8,15.35,15.45,7556
VIH13,2013-02-27 10:30,27,15.45,15.52,15.35,15.43,5274
VIH13,2013-02-27 11:00,27,15.43,15.5,15.35,15.37,3690
VIH13,2013-02-27 11:30,27,15.4,15.6,15.25,15.45,3393
VIH13,2013-02-27 12:00,27,15.45,15.65,15.43,15.6,2554
VIH13,2013-02-27 12:30,27,15.65,15.7,15.52,15.7,1854
VIH13,2013-02-27 13:00,27,15.7,15.7,15.35,15.44,2106
VIH13,2013-02-27 13:30,27,15.45,15.6,15.2,15.2,4042
VIH13,2013-02-27 14:00,27,15.2,15.25,15.1,15.2,3895
VIH13,2013-02-27 14:30,27,15.2,15.45,15.1,15.4,5750
VIH13,2013-02-27 15:00,27,15.45,15.6,15.25,15.39,12723
VIH13,2013-02-27 15:30,27,15.41,15.41,15.41,15.41,940
VIH13,2013-02-28 07:00,28,15.34,15.5,15.34,15.45,2673
VIH13,2013-02-28 07:30,28,15.45,15.5,15.25,15.3,581
VIH13,2013-02-28 08:00,28,15.3,15.45,15.29,15.35,1039
VIH13,2013-02-28 08:30,28,15.35,15.58,15.1,15.25,8371
VIH13,2013-02-28 09:00,28,15.22,15.5,15.17,15.32,5549
VIH13,2013-02-28 09:30,28,15.35,15.75,15.3,15.63,4964
VIH13,2013-02-28 10:00,28,15.65,15.75,15.35,15.4,2923
VIH13,2013-02-28 10:30,28,15.45,15.6,15.4,15.45,3427
VIH13,2013-02-28 11:00,28,15.45,15.47,15.25,15.35,1523
VIH13,2013-02-28 11:30,28,15.3,15.31,15.14,15.3,1214
VIH13,2013-02-28 12:00,28,15.3,15.35,15.08,15.17,2728
VIH13,2013-02-28 12:30,28,15.15,15.3,15.15,15.2,2260
VIH13,2013-02-28 13:00,28,15.2,15.3,15.15,15.3,1367
VIH13,2013-02-28 13:30,28,15.25,15.55,15.2,15.4,5361
VIH13,2013-02-28 14:00,28,15.45,15.67,15.43,15.54,2394
VIH13,2013-02-28 14:30,28,15.5,15.9,15.5,15.9,3986
VIH13,2013-02-28 15:00,28,15.9,16.2,15.85,16.1,10219
VIH13,2013-02-28 15:30,28,16.14,16.14,16.14,16.14,10
VIH13,2013-03-01 07:00,1,16.75,16.93,16.55,16.7,3587
VIH13,2013-03-01 07:30,1,16.65,16.8,16.55,16.59,1237
VIH13,2013-03-01 08:00,1,16.55,16.8,16.55,16.75,1636
VIH13,2013-03-01 08:30,1,16.75,17.25,16.6,16.7,14753
VIH13,2013-03-01 09:00,1,16.65,16.65,16.2,16.25,10765
VIH13,2013-03-01 09:30,1,16.23,16.23,15.93,16,6723
VIH13,2013-03-01 10:00,1,15.95,16.28,15.9,16.25,4538
VIH13,2013-03-01 10:30,1,16.25,16.6,16.2,16.24,4208
VIH13,2013-03-01 11:00,1,16.25,16.3,15.9,16.05,3332
VIH13,2013-03-01 11:30,1,16.05,16.1,15.94,16.05,1852
VIH13,2013-03-01 12:00,1,16.05,16.15,15.94,16.15,1490
VIH13,2013-03-01 12:30,1,16.15,16.35,16.1,16.18,1899
VIH13,2013-03-01 13:00,1,16.15,16.25,16.04,16.18,1264
VIH13,2013-03-01 13:30,1,16.2,16.33,16.1,16.2,1507
VIH13,2013-03-01 14:00,1,16.16,16.3,16.14,16.25,3611
VIH13,2013-03-01 14:30,1,16.2,16.41,16.1,16.15,2886
VIH13,2013-03-01 15:00,1,16.2,16.45,16.1,16.35,6288
VIH13,2013-03-01 15:30,1,16.39,16.39,16.39,16.39,12
VIH13,2013-03-04 07:00,4,16.28,16.4,16.28,16.35,695
VIH13,2013-03-04 07:30,4,16.35,16.38,16.3,16.38,280
VIH13,2013-03-04 08:00,4,16.37,16.5,16.37,16.45,338
VIH13,2013-03-04 08:30,4,16.4,16.5,16.01,16.1,6178
VIH13,2013-03-04 09:00,4,16.1,16.25,16.04,16.15,3106
VIH13,2013-03-04 09:30,4,16.15,16.25,15.92,15.95,5127
VIH13,2013-03-04 10:00,4,15.95,16.07,15.65,15.72,7738
VIH13,2013-03-04 10:30,4,15.7,15.81,15.65,15.7,2837
VIH13,2013-03-04 11:00,4,15.65,16.07,15.65,16.07,2915
VIH13,2013-03-04 11:30,4,16.05,16.2,15.93,15.95,2610
VIH13,2013-03-04 12:00,4,15.9,16.05,15.75,15.8,1277
VIH13,2013-03-04 12:30,4,15.8,15.85,15.58,15.65,3293
VIH13,2013-03-04 13:00,4,15.64,15.75,15.4,15.4,3151
VIH13,2013-03-04 13:30,4,15.4,15.42,15.15,15.15,3353
VIH13,2013-03-04 14:00,4,15.2,15.35,15.15,15.21,3890
VIH13,2013-03-04 14:30,4,15.2,15.25,15.1,15.15,4707
VIH13,2013-03-04 15:00,4,15.15,15.15,14.95,14.95,8399
VIH13,2013-03-04 15:30,4,15,15,15,15,100
VIH13,2013-03-05 07:00,5,14.85,14.9,14.62,14.7,1743
VIH13,2013-03-05 07:30,5,14.65,14.7,14.55,14.65,1058
VIH13,2013-03-05 08:00,5,14.65,14.7,14.6,14.62,246
VIH13,2013-03-05 08:30,5,14.6,14.75,14.5,14.63,8637
VIH13,2013-03-05 09:00,5,14.6,14.8,14.52,14.65,5124
VIH13,2013-03-05 09:30,5,14.6,14.67,14.55,14.6,4168
VIH13,2013-03-05 10:00,5,14.55,14.65,14.45,14.55,5309
VIH13,2013-03-05 10:30,5,14.5,14.65,14.5,14.6,1928
VIH13,2013-03-05 11:00,5,14.6,14.65,14.55,14.65,2912
VIH13,2013-03-05 11:30,5,14.6,14.65,14.55,14.6,1199
VIH13,2013-03-05 12:00,5,14.6,14.65,14.55,14.6,1129
VIH13,2013-03-05 12:30,5,14.6,14.7,14.5,14.65,1499
VIH13,2013-03-05 13:00,5,14.65,14.75,14.6,14.75,1860
VIH13,2013-03-05 13:30,5,14.75,14.75,14.6,14.65,3422
VIH13,2013-03-05 14:00,5,14.65,14.68,14.58,14.65,2335
VIH13,2013-03-05 14:30,5,14.6,14.65,14.5,14.55,3240
VIH13,2013-03-05 15:00,5,14.6,14.65,14.5,14.5,8501
VIH13,2013-03-05 15:30,5,14.55,14.55,14.55,14.55,1000
VIH13,2013-03-06 07:00,6,14.4,14.4,14.2,14.27,995
VIH13,2013-03-06 07:30,6,14.25,14.35,14.25,14.35,207
VIH13,2013-03-06 08:00,6,14.35,14.35,14.3,14.33,31
VIH13,2013-03-06 08:30,6,14.35,14.6,14.3,14.4,5788
VIH13,2013-03-06 09:00,6,14.4,14.67,14.4,14.63,3161
VIH13,2013-03-06 09:30,6,14.65,14.9,14.62,14.75,3602
VIH13,2013-03-06 10:00,6,14.75,14.8,14.7,14.8,1823
VIH13,2013-03-06 10:30,6,14.8,14.85,14.7,14.85,1846
VIH13,2013-03-06 11:00,6,14.85,14.98,14.75,14.85,3732
VIH13,2013-03-06 11:30,6,14.85,14.85,14.6,14.8,1782
VIH13,2013-03-06 12:00,6,14.75,14.8,14.55,14.6,1721
VIH13,2013-03-06 12:30,6,14.58,14.7,14.55,14.63,2118
VIH13,2013-03-06 13:00,6,14.6,14.75,14.6,14.65,2686
VIH13,2013-03-06 13:30,6,14.65,14.7,14.5,14.55,1756
VIH13,2013-03-06 14:00,6,14.6,14.8,14.58,14.7,2949
VIH13,2013-03-06 14:30,6,14.69,14.75,14.6,14.7,4060
VIH13,2013-03-06 15:00,6,14.65,14.8,14.65,14.65,5079
VIH13,2013-03-06 15:30,6,14.7,14.7,14.7,14.7,110
VIH13,2013-03-07 07:00,7,14.65,14.75,14.6,14.6,326
VIH13,2013-03-07 07:30,7,14.55,14.6,14.45,14.5,528
VIH13,2013-03-07 08:00,7,14.5,14.65,14.5,14.61,403
VIH13,2013-03-07 08:30,7,14.65,14.8,14.5,14.65,3290
VIH13,2013-03-07 09:00,7,14.6,14.75,14.6,14.65,2027
VIH13,2013-03-07 09:30,7,14.65,14.7,14.55,14.6,2853
VIH13,2013-03-07 10:00,7,14.55,14.6,14.45,14.51,1842
VIH13,2013-03-07 10:30,7,14.51,14.51,14.4,14.45,1589
VIH13,2013-03-07 11:00,7,14.5,14.5,14.39,14.45,3090
VIH13,2013-03-07 11:30,7,14.4,14.46,14.3,14.32,2835
VIH13,2013-03-07 12:00,7,14.35,14.4,14.25,14.4,1722
VIH13,2013-03-07 12:30,7,14.4,14.5,14.35,14.35,1783
VIH13,2013-03-07 13:00,7,14.35,14.5,14.3,14.33,4467
VIH13,2013-03-07 13:30,7,14.35,14.4,14.3,14.35,1491
VIH13,2013-03-07 14:00,7,14.35,14.4,14.25,14.28,2659
VIH13,2013-03-07 14:30,7,14.28,14.3,14.2,14.25,2680
VIH13,2013-03-07 15:00,7,14.25,14.3,14.15,14.2,7165
VIH13,2013-03-07 15:30,7,14.2,14.2,14.2,14.2,36
VIH13,2013-03-08 07:00,8,14.1,14.11,14.04,14.1,1117
VIH13,2013-03-08 07:30,8,14.1,14.1,13.85,13.97,1873
VIH13,2013-03-08 08:00,8,14,14,13.9,13.95,334
VIH13,2013-03-08 08:30,8,13.95,14.35,13.85,14.3,7925
VIH13,2013-03-08 09:00,8,14.3,14.55,14.25,14.25,6348
VIH13,2013-03-08 09:30,8,14.25,14.5,14.19,14.25,4044
VIH13,2013-03-08 10:00,8,14.25,14.5,13.95,13.97,4841
VIH13,2013-03-08 10:30,8,14,14.25,13.85,13.9,3606
VIH13,2013-03-08 11:00,8,13.9,14.15,13.9,14.13,5402
VIH13,2013-03-08 11:30,8,14.13,14.2,14.05,14.1,2711
VIH13,2013-03-08 12:00,8,14.08,14.15,14,14.15,1572
VIH13,2013-03-08 12:30,8,14.11,14.15,14,14.05,1067
VIH13,2013-03-08 13:00,8,14,14.05,13.95,13.95,3492
VIH13,2013-03-08 13:30,8,13.95,14.05,13.95,14,1504
VIH13,2013-03-08 14:00,8,14.02,14.05,13.95,14,2070
VIH13,2013-03-08 14:30,8,14,14,13.85,13.91,3773
VIH13,2013-03-08 15:00,8,13.93,13.95,13.75,13.75,9957
VIH13,2013-03-08 15:30,8,13.79,13.8,13.79,13.8,5027
VIH13,2013-03-11 07:00,11,13.94,13.95,13.85,13.86,290
VIH13,2013-03-11 07:30,11,13.86,13.9,13.75,13.83,471
VIH13,2013-03-11 08:00,11,13.85,13.85,13.8,13.85,166
VIH13,2013-03-11 08:30,11,13.79,13.9,13.73,13.75,4070
VIH13,2013-03-11 09:00,11,13.75,13.85,13.68,13.8,4556
VIH13,2013-03-11 09:30,11,13.78,13.79,13.59,13.59,2776
VIH13,2013-03-11 10:00,11,13.6,13.65,13.5,13.55,2887
VIH13,2013-03-11 10:30,11,13.6,13.6,13.4,13.45,4109
VIH13,2013-03-11 11:00,11,13.45,13.5,13.4,13.45,1912
VIH13,2013-03-11 11:30,11,13.44,13.45,13.35,13.35,3030
VIH13,2013-03-11 12:00,11,13.39,13.4,13.15,13.2,3351
VIH13,2013-03-11 12:30,11,13.2,13.2,13.1,13.15,4215
VIH13,2013-03-11 13:00,11,13.1,13.16,13.05,13.1,4934
VIH13,2013-03-11 13:30,11,13.15,13.2,13.05,13.1,1900
VIH13,2013-03-11 14:00,11,13.1,13.2,13.05,13.2,2579
VIH13,2013-03-11 14:30,11,13.19,13.35,13.1,13.15,4111
VIH13,2013-03-11 15:00,11,13.15,13.15,12.95,12.95,8727
VIH13,2013-03-11 15:30,11,12.99,12.99,12.99,12.99,6
VIH13,2013-03-12 07:00,12,13.29,13.34,13.15,13.23,810
VIH13,2013-03-12 07:30,12,13.23,13.23,13.14,13.2,372
VIH13,2013-03-12 08:00,12,13.2,13.2,13.1,13.15,507
VIH13,2013-03-12 08:30,12,13.15,13.35,13.15,13.2,3558
VIH13,2013-03-12 09:00,12,13.15,13.2,13.05,13.15,2727
VIH13,2013-03-12 09:30,12,13.15,13.41,13.13,13.3,3407
VIH13,2013-03-12 10:00,12,13.33,13.7,13.3,13.65,4560
VIH13,2013-03-12 10:30,12,13.7,13.8,13.35,13.39,5438
VIH13,2013-03-12 11:00,12,13.4,13.6,13.35,13.52,3739
VIH13,2013-03-12 11:30,12,13.5,13.6,13.4,13.43,1583
VIH13,2013-03-12 12:00,12,13.45,13.55,13.4,13.48,1045
VIH13,2013-03-12 12:30,12,13.45,13.67,13.45,13.62,1116
VIH13,2013-03-12 13:00,12,13.62,13.95,13.6,13.9,4023
VIH13,2013-03-12 13:30,12,13.9,13.92,13.63,13.7,2260
VIH13,2013-03-12 14:00,12,13.7,13.73,13.4,13.48,2107
VIH13,2013-03-12 14:30,12,13.48,13.51,13.35,13.36,3454
VIH13,2013-03-12 15:00,12,13.36,13.5,13.2,13.2,7673
VIH13,2013-03-12 15:30,12,13.25,13.25,13.25,13.25,22
VIH13,2013-03-13 07:00,13,13.6,13.6,13.35,13.35,790
VIH13,2013-03-13 07:30,13,13.4,13.4,13.1,13.2,1472
VIH13,2013-03-13 08:00,13,13.2,13.25,13.18,13.23,339
VIH13,2013-03-13 08:30,13,13.2,13.55,13.2,13.38,6079
VIH13,2013-03-13 09:00,13,13.4,13.6,13.38,13.45,2936
VIH13,2013-03-13 09:30,13,13.45,13.5,13.3,13.34,2822
VIH13,2013-03-13 10:00,13,13.33,13.37,13.15,13.3,1642
VIH13,2013-03-13 10:30,13,13.3,13.39,13.25,13.35,1191
VIH13,2013-03-13 11:00,13,13.35,13.4,13.15,13.2,1855
VIH13,2013-03-13 11:30,13,13.2,13.25,13.12,13.2,2125
VIH13,2013-03-13 12:00,13,13.2,13.25,13.18,13.19,1371
VIH13,2013-03-13 12:30,13,13.19,13.2,13.1,13.1,397
VIH13,2013-03-13 13:00,13,13.1,13.2,13.05,13.1,1675
VIH13,2013-03-13 13:30,13,13.15,13.2,13.1,13.15,1895
VIH13,2013-03-13 14:00,13,13.15,13.29,13.1,13.1,1972
VIH13,2013-03-13 14:30,13,13.12,13.15,13,13.1,1969
VIH13,2013-03-13 15:00,13,13.1,13.1,12.9,12.95,5907
VIH13,2013-03-13 15:30,13,12.94,12.94,12.94,12.94,13
VIH13,2013-03-14 07:00,14,12.82,12.85,12.75,12.78,824
VIH13,2013-03-14 07:30,14,12.77,12.82,12.73,12.74,621
VIH13,2013-03-14 08:00,14,12.75,12.85,12.73,12.8,371
VIH13,2013-03-14 08:30,14,12.79,12.85,12.7,12.73,5670
VIH13,2013-03-14 09:00,14,12.7,12.93,12.7,12.85,2447
VIH13,2013-03-14 09:30,14,12.82,12.85,12.75,12.8,1345
VIH13,2013-03-14 10:00,14,12.8,12.85,12.75,12.8,2713
VIH13,2013-03-14 10:30,14,12.8,12.85,12.7,12.73,1812
VIH13,2013-03-14 11:00,14,12.75,12.75,12.65,12.7,2322
VIH13,2013-03-14 11:30,14,12.7,12.7,12.6,12.68,749
VIH13,2013-03-14 12:00,14,12.65,12.7,12.6,12.65,1059
VIH13,2013-03-14 12:30,14,12.68,12.74,12.67,12.74,988
VIH13,2013-03-14 13:00,14,12.7,12.75,12.6,12.63,1310
VIH13,2013-03-14 13:30,14,12.65,12.7,12.6,12.6,1947
VIH13,2013-03-14 14:00,14,12.61,12.65,12.55,12.6,1044
VIH13,2013-03-14 14:30,14,12.6,12.6,12.5,12.55,2518
VIH13,2013-03-14 15:00,14,12.53,12.65,12.5,12.5,6626
VIH13,2013-03-14 15:30,14,12.55,12.55,12.55,12.55,2100
VIH13,2013-03-15 07:00,15,12.62,12.62,12.52,12.55,217
VIH13,2013-03-15 07:30,15,12.55,12.55,12.48,12.52,332
VIH13,2013-03-15 08:00,15,12.52,12.7,12.45,12.69,624
VIH13,2013-03-15 08:30,15,12.65,12.95,12.65,12.9,5425
VIH13,2013-03-15 09:00,15,12.95,13.11,12.75,12.8,6402
VIH13,2013-03-15 09:30,15,12.83,13,12.64,12.7,9505
VIH13,2013-03-15 10:00,15,12.7,13,12.49,12.52,3272
VIH13,2013-03-15 10:30,15,12.53,12.7,12.5,12.65,3927
VIH13,2013-03-15 11:00,15,12.65,12.74,12.5,12.69,4139
VIH13,2013-03-15 11:30,15,12.68,12.75,12.55,12.63,2481
VIH13,2013-03-15 12:00,15,12.65,12.71,12.65,12.7,285
VIH13,2013-03-15 12:30,15,12.7,12.75,12.67,12.73,443
VIH13,2013-03-15 13:00,15,12.7,12.82,12.7,12.8,2300
VIH13,2013-03-15 13:30,15,12.8,12.85,12.7,12.8,2056
VIH13,2013-03-15 14:00,15,12.78,12.78,12.65,12.69,2155
VIH13,2013-03-15 14:30,15,12.65,12.7,12.55,12.57,3203
VIH13,2013-03-15 15:00,15,12.55,12.65,12.5,12.5,6126
VIH13,2013-03-15 15:30,15,12.54,12.54,12.54,12.54,13
VIH13,2013-03-18 07:00,18,13.45,13.83,13.45,13.77,3282
VIH13,2013-03-18 07:30,18,13.76,13.83,13.59,13.7,1786
VIH13,2013-03-18 08:00,18,13.65,13.85,13.6,13.71,1299
VIH13,2013-03-18 08:30,18,13.74,13.82,13.34,13.4,12397
VIH13,2013-03-18 09:00,18,13.37,13.45,13.15,13.18,5083
VIH13,2013-03-18 09:30,18,13.19,13.25,13.1,13.15,3690
VIH13,2013-03-18 10:00,18,13.2,13.31,13.15,13.24,3031
VIH13,2013-03-18 10:30,18,13.25,13.3,13.2,13.2,3406
VIH13,2013-03-18 11:00,18,13.18,13.19,12.93,13.03,5306
VIH13,2013-03-18 11:30,18,13.03,15.95,13.03,13.1,2431
VIH13,2013-03-18 12:00,18,13.12,13.28,13.1,13.28,2934
VIH13,2013-03-18 12:30,18,13.25,13.3,13.19,13.3,1960
VIH13,2013-03-18 13:00,18,13.3,13.35,13.05,13.09,2973
VIH13,2013-03-18 13:30,18,13.09,13.38,13.05,13.35,3606
VIH13,2013-03-18 14:00,18,13.35,13.77,13.25,13.75,7075
VIH13,2013-03-18 14:30,18,13.75,14.1,13.75,13.95,11205
VIH13,2013-03-18 15:00,18,13.95,14,13.65,13.65,8325
VIH13,2013-03-18 15:30,18,13.7,13.7,13.7,13.7,129
VIH13,2013-03-19 07:00,19,13.45,13.45,13.15,13.25,951
VIH13,2013-03-19 07:30,19,13.25,13.31,13.17,13.26,808
VIH13,2013-03-19 08:00,19,13.26,13.32,13.23,13.32,374
VIH13,2013-03-19 08:30,19,13.3,13.5,13.25,13.3,4328
VIH13,2013-03-19 09:00,19,13.35,13.65,13.3,13.62,3732
VIH13,2013-03-19 09:30,19,13.65,13.85,13.65,13.8,5583
VIH13,2013-03-19 10:00,19,13.83,13.95,13.74,13.8,2992
VIH13,2013-03-19 10:30,19,13.78,14.7,13.65,14.65,7380
VIH13,2013-03-19 11:00,19,14.6,15.1,14.3,14.8,10386
VIH13,2013-03-19 11:30,19,14.8,14.9,14.75,14.81,2561
VIH13,2013-03-19 12:00,19,14.85,15.35,14.84,15.33,4912
VIH13,2013-03-19 12:30,19,15.35,15.38,15,15.07,4376
VIH13,2013-03-19 13:00,19,15.05,15.15,14.8,15,8322
VIH13,2013-03-19 13:30,19,14.98,15.1,14.78,15.05,4082
VIH13,2013-03-19 14:00,19,15.05,15.15,14.45,14.9,9508
VIH13,2013-03-19 14:30,19,14.9,15,14.5,14.6,7886
VIH13,2013-03-19 15:00,19,14.61,15.05,14.55,14.75,5106
VIH13,2013-03-19 15:30,19,14.79,14.79,14.79,14.79,6