VIH14,2013-07-01 10:00,1,22.4,22.4,22.4,22.4,2
VIH14,2013-07-02 09:00,2,22,22,22,22,3
VIH14,2013-07-02 11:00,2,22,22,22,22,2
VIH14,2013-07-02 11:30,2,22.05,22.05,22.05,22.05,1
VIH14,2013-07-02 12:30,2,22.1,22.1,22.1,22.1,1
VIH14,2013-07-02 13:00,2,22.16,22.3,22.16,22.3,11
VIH14,2013-07-02 13:30,2,22.21,22.21,22.21,22.21,1
VIH14,2013-07-02 14:30,2,22.2,22.2,22.2,22.2,1
VIH14,2013-07-02 15:00,2,22.25,22.3,22.25,22.3,6
VIH14,2013-07-03 10:00,3,22.27,22.28,22.27,22.28,2
VIH14,2013-07-03 11:30,3,22.2,22.2,22.18,22.18,18
VIH14,2013-07-03 12:00,3,22.25,22.25,22.22,22.25,5
VIH14,2013-07-05 09:00,5,22,22.13,22,22.13,10
VIH14,2013-07-05 11:30,5,21.92,21.93,21.92,21.93,18
VIH14,2013-07-05 12:00,5,21.93,21.93,21.93,21.93,3
VIH14,2013-07-05 15:00,5,21.83,21.85,21.78,21.82,8
VIH14,2013-07-08 09:00,8,21.65,21.65,21.65,21.65,1
VIH14,2013-07-08 10:30,8,21.5,21.5,21.5,21.5,1
VIH14,2013-07-08 13:30,8,21.4,21.4,21.4,21.4,3
VIH14,2013-07-08 14:00,8,21.4,21.4,21.4,21.4,6
VIH14,2013-07-09 07:30,9,21.15,21.15,21.15,21.15,1
VIH14,2013-07-09 08:00,9,21.05,21.05,21.05,21.05,1
VIH14,2013-07-09 08:30,9,21,21,21,21,12
VIH14,2013-07-09 09:00,9,21.08,21.08,21.08,21.08,2
VIH14,2013-07-09 09:30,9,21.05,21.05,21.05,21.05,2
VIH14,2013-07-09 10:00,9,21.05,21.07,21,21.03,78
VIH14,2013-07-09 10:30,9,21,21,20.97,20.97,2
VIH14,2013-07-09 12:00,9,20.95,20.95,20.95,20.95,36
VIH14,2013-07-09 12:30,9,20.95,20.97,20.95,20.97,2
VIH14,2013-07-09 13:00,9,20.95,20.95,20.95,20.95,5
VIH14,2013-07-09 13:30,9,20.95,20.97,20.95,20.97,2
VIH14,2013-07-09 14:00,9,20.95,20.95,20.95,20.95,18
VIH14,2013-07-09 14:30,9,21,21,20.98,20.98,10
VIH14,2013-07-09 15:00,9,21.1,21.13,21.1,21.13,6
VIH14,2013-07-10 08:00,10,21.05,21.05,21.05,21.05,2
VIH14,2013-07-10 08:30,10,20.95,20.95,20.95,20.95,1
VIH14,2013-07-10 13:30,10,20.85,20.85,20.85,20.85,1
VIH14,2013-07-10 15:00,10,20.85,20.88,20.85,20.87,4
VIH14,2013-07-11 07:00,11,20.7,20.7,20.6,20.6,13
VIH14,2013-07-11 07:30,11,20.55,20.55,20.55,20.55,1
VIH14,2013-07-11 08:00,11,20.55,20.6,20.55,20.6,5
VIH14,2013-07-11 08:30,11,20.55,20.57,20.4,20.55,7
VIH14,2013-07-11 09:00,11,20.79,20.79,20.7,20.72,17
VIH14,2013-07-11 14:30,11,20.62,20.65,20.6,20.63,29
VIH14,2013-07-12 10:00,12,20.7,20.75,20.7,20.75,8
VIH14,2013-07-12 11:30,12,20.75,20.75,20.75,20.75,3
VIH14,2013-07-12 12:00,12,20.75,20.76,20.75,20.76,8
VIH14,2013-07-12 12:30,12,20.75,20.76,20.75,20.75,9
VIH14,2013-07-12 13:00,12,20.75,20.77,20.75,20.77,2
VIH14,2013-07-12 14:00,12,20.8,20.8,20.78,20.78,10
VIH14,2013-07-12 14:30,12,20.8,20.8,20.8,20.8,1
VIH14,2013-07-12 15:00,12,20.75,20.75,20.75,20.75,25
VIH14,2013-07-15 07:00,15,20.65,20.65,20.65,20.65,2
VIH14,2013-07-15 09:00,15,20.55,20.56,20.55,20.56,2
VIH14,2013-07-15 09:30,15,20.55,20.55,20.55,20.55,1
VIH14,2013-07-15 11:00,15,20.5,20.5,20.5,20.5,1
VIH14,2013-07-15 13:30,15,20.45,20.45,20.41,20.41,2
VIH14,2013-07-15 14:30,15,20.35,20.41,20.35,20.41,6
VIH14,2013-07-15 15:00,15,20.42,20.48,20.42,20.48,3
VIH14,2013-07-16 08:30,16,20.4,20.46,20.38,20.46,5
VIH14,2013-07-16 09:30,16,20.5,20.5,20.49,20.49,10
VIH14,2013-07-16 11:00,16,20.65,20.65,20.6,20.64,29
VIH14,2013-07-16 11:30,16,20.7,20.7,20.65,20.65,4
VIH14,2013-07-16 12:00,16,20.7,20.8,20.7,20.8,2
VIH14,2013-07-16 12:30,16,20.65,20.65,20.65,20.65,3
VIH14,2013-07-16 13:00,16,20.6,20.6,20.5,20.54,18
VIH14,2013-07-16 15:00,16,20.84,20.85,20.8,20.82,20
VIH14,2013-07-17 07:00,17,20.7,20.71,20.7,20.71,3
VIH14,2013-07-17 07:30,17,20.65,20.65,20.6,20.6,2
VIH14,2013-07-17 08:00,17,20.55,20.55,20.55,20.55,5
VIH14,2013-07-17 08:30,17,20.6,20.65,20.6,20.65,16
VIH14,2013-07-17 09:00,17,20.57,20.58,20.57,20.58,8
VIH14,2013-07-17 10:00,17,20.55,20.55,20.55,20.55,1
VIH14,2013-07-17 10:30,17,20.66,20.66,20.66,20.66,1
VIH14,2013-07-17 11:00,17,20.7,20.7,20.63,20.65,3
VIH14,2013-07-17 12:00,17,20.65,20.65,20.62,20.63,11
VIH14,2013-07-17 13:00,17,20.6,20.61,20.57,20.61,14
VIH14,2013-07-17 14:00,17,20.55,20.55,20.53,20.53,2
VIH14,2013-07-17 14:30,17,20.5,20.5,20.5,20.5,1
VIH14,2013-07-18 07:30,18,20.45,20.49,20.45,20.47,4
VIH14,2013-07-18 08:00,18,20.45,20.45,20.45,20.45,1
VIH14,2013-07-18 08:30,18,20.5,20.5,20.5,20.5,10
VIH14,2013-07-18 09:00,18,20.45,20.47,20.25,20.25,21
VIH14,2013-07-18 09:30,18,20.28,20.28,20.28,20.28,13
VIH14,2013-07-18 10:00,18,20.35,20.4,20.35,20.4,6
VIH14,2013-07-18 10:30,18,20.39,20.39,20.37,20.37,2
VIH14,2013-07-18 11:30,18,20.36,20.4,20.36,20.4,22
VIH14,2013-07-18 12:00,18,20.45,20.45,20.45,20.45,14
VIH14,2013-07-18 14:30,18,20.4,20.43,20.4,20.42,12
VIH14,2013-07-18 15:00,18,20.4,20.55,20.4,20.48,4
VIH14,2013-07-19 08:00,19,20.5,20.5,20.5,20.5,5
VIH14,2013-07-19 08:30,19,20.55,20.55,20.5,20.5,5
VIH14,2013-07-19 09:00,19,20.45,20.45,20.4,20.4,6
VIH14,2013-07-19 09:30,19,20.4,20.42,20.4,20.4,16
VIH14,2013-07-19 10:00,19,20.4,20.4,20.4,20.4,8
VIH14,2013-07-19 11:00,19,20.45,20.45,20.44,20.44,4
VIH14,2013-07-19 11:30,19,20.45,20.48,20.44,20.48,57
VIH14,2013-07-19 12:00,19,20.45,20.46,20.45,20.46,4
VIH14,2013-07-19 12:30,19,20.46,20.49,20.46,20.49,3
VIH14,2013-07-19 13:00,19,20.45,20.47,20.45,20.45,37
VIH14,2013-07-19 13:30,19,20.46,20.46,20.45,20.45,4
VIH14,2013-07-19 14:00,19,20.4,20.43,20.4,20.43,33
VIH14,2013-07-19 14:30,19,20.45,20.45,20.45,20.45,20
VIH14,2013-07-19 15:00,19,20.45,20.49,20.4,20.4,49
VIH14,2013-07-22 07:00,22,20.65,20.65,20.6,20.6,4
VIH14,2013-07-22 07:30,22,20.45,20.45,20.45,20.45,3
VIH14,2013-07-22 08:30,22,20.45,20.46,20.45,20.45,5
VIH14,2013-07-22 09:00,22,20.35,20.36,20.33,20.35,74
VIH14,2013-07-22 09:30,22,20.35,20.38,20.25,20.25,185
VIH14,2013-07-22 10:00,22,20.3,20.31,20.3,20.3,6
VIH14,2013-07-22 10:30,22,20.27,20.27,20.25,20.25,3
VIH14,2013-07-22 12:00,22,20.25,20.28,20.25,20.28,12
VIH14,2013-07-22 12:30,22,20.3,20.32,20.28,20.29,39
VIH14,2013-07-22 13:00,22,20.25,20.28,20.25,20.26,9
VIH14,2013-07-22 13:30,22,20.25,20.25,20.15,20.17,60
VIH14,2013-07-22 15:00,22,20.2,20.24,20.18,20.24,12
VIH14,2013-07-23 07:30,23,20.2,20.2,20.2,20.2,2
VIH14,2013-07-23 08:00,23,20.2,20.2,20.2,20.2,1
VIH14,2013-07-23 08:30,23,20.2,20.2,20.04,20.05,43
VIH14,2013-07-23 09:00,23,20.1,20.15,20.1,20.15,7
VIH14,2013-07-23 09:30,23,20.2,20.24,20.2,20.24,6
VIH14,2013-07-23 10:00,23,20.25,20.3,20.25,20.25,18
VIH14,2013-07-23 10:30,23,20.25,20.25,20.25,20.25,5
VIH14,2013-07-23 11:00,23,20.2,20.2,20.19,20.19,3
VIH14,2013-07-23 12:00,23,20.19,20.19,20.1,20.1,30
VIH14,2013-07-23 12:30,23,20.12,20.15,20.1,20.15,6
VIH14,2013-07-23 13:00,23,20.2,20.2,20.15,20.15,2
VIH14,2013-07-23 13:30,23,20.2,20.2,20.15,20.15,3
VIH14,2013-07-23 14:00,23,20.1,20.1,20.1,20.1,1
VIH14,2013-07-23 14:30,23,20.09,20.12,20.07,20.1,31
VIH14,2013-07-23 15:00,23,20.06,20.06,20.06,20.06,1
VIH14,2013-07-24 07:00,24,20.05,20.05,20,20.03,7
VIH14,2013-07-24 07:30,24,20.05,20.12,20.05,20.12,15
VIH14,2013-07-24 08:00,24,20.1,20.1,20.1,20.1,1
VIH14,2013-07-24 08:30,24,20.1,20.15,20.07,20.09,16
VIH14,2013-07-24 09:00,24,20.1,20.1,20.1,20.1,1
VIH14,2013-07-24 09:30,24,20.1,20.1,20.07,20.07,13
VIH14,2013-07-24 10:00,24,20.07,20.09,20,20.05,49
VIH14,2013-07-24 11:00,24,20.1,20.14,20.09,20.14,13
VIH14,2013-07-24 11:30,24,20.13,20.13,20.13,20.13,3
VIH14,2013-07-24 12:00,24,20.15,20.15,20.15,20.15,1
VIH14,2013-07-24 12:30,24,20.15,20.16,20.13,20.13,29
VIH14,2013-07-24 13:30,24,20.14,20.17,20.14,20.17,7
VIH14,2013-07-24 14:00,24,20.21,20.25,20.15,20.15,129
VIH14,2013-07-24 14:30,24,20.13,20.15,20.05,20.1,66
VIH14,2013-07-24 15:00,24,20.07,20.09,20.03,20.03,16
VIH14,2013-07-25 07:00,25,20.1,20.1,20.1,20.1,3
VIH14,2013-07-25 07:30,25,20.13,20.17,20.12,20.17,60
VIH14,2013-07-25 08:30,25,20.2,20.2,20.12,20.13,129
VIH14,2013-07-25 09:00,25,20.13,20.13,20.1,20.12,122
VIH14,2013-07-25 09:30,25,20.12,20.18,20.12,20.17,68
VIH14,2013-07-25 10:00,25,20.15,20.2,20.15,20.19,55
VIH14,2013-07-25 10:30,25,20.19,20.19,20.18,20.19,10
VIH14,2013-07-25 11:00,25,20.17,20.17,20.07,20.07,48
VIH14,2013-07-25 11:30,25,20.05,20.07,19.95,19.99,128
VIH14,2013-07-25 12:00,25,20,20,20,20,7
VIH14,2013-07-25 12:30,25,20,20.02,19.96,19.98,31
VIH14,2013-07-25 13:00,25,19.97,20,19.97,20,8
VIH14,2013-07-25 13:30,25,20,20,19.95,19.98,118
VIH14,2013-07-25 14:00,25,19.96,19.98,19.93,19.96,48
VIH14,2013-07-25 14:30,25,19.9,19.9,19.85,19.9,22
VIH14,2013-07-25 15:00,25,19.9,19.9,19.85,19.85,9
VIH14,2013-07-26 07:00,26,19.95,19.95,19.93,19.93,5
VIH14,2013-07-26 08:00,26,19.95,19.97,19.95,19.95,5
VIH14,2013-07-26 08:30,26,19.91,19.93,19.91,19.93,9
VIH14,2013-07-26 09:00,26,19.88,19.9,19.88,19.9,15
VIH14,2013-07-26 09:30,26,19.95,20.11,19.95,20.1,55
VIH14,2013-07-26 10:00,26,20.05,20.07,20.05,20.07,3
VIH14,2013-07-26 10:30,26,20.05,20.06,19.96,19.96,20
VIH14,2013-07-26 11:00,26,19.96,19.96,19.95,19.96,6
VIH14,2013-07-26 12:00,26,19.9,19.9,19.9,19.9,6
VIH14,2013-07-26 13:00,26,19.86,19.86,19.86,19.86,1
VIH14,2013-07-26 13:30,26,19.9,19.91,19.89,19.9,7
VIH14,2013-07-26 14:00,26,19.88,19.88,19.82,19.82,25
VIH14,2013-07-26 14:30,26,19.8,19.81,19.78,19.81,29
VIH14,2013-07-26 15:00,26,19.78,19.78,19.78,19.78,1
VIH14,2013-07-29 07:00,29,19.9,19.94,19.9,19.94,15
VIH14,2013-07-29 08:00,29,19.95,19.97,19.95,19.95,17
VIH14,2013-07-29 08:30,29,19.95,19.95,19.85,19.88,30
VIH14,2013-07-29 09:00,29,19.88,19.9,19.88,19.9,14
VIH14,2013-07-29 09:30,29,19.9,19.9,19.9,19.9,4
VIH14,2013-07-29 10:00,29,19.87,19.95,19.85,19.92,51
VIH14,2013-07-29 10:30,29,19.95,19.95,19.95,19.95,6
VIH14,2013-07-29 11:30,29,19.9,19.9,19.88,19.88,7
VIH14,2013-07-29 12:00,29,19.87,19.88,19.83,19.83,50
VIH14,2013-07-29 12:30,29,19.85,19.88,19.85,19.85,4
VIH14,2013-07-29 13:00,29,19.82,19.82,19.8,19.8,5
VIH14,2013-07-29 13:30,29,19.8,19.8,19.8,19.8,1
VIH14,2013-07-29 14:00,29,19.85,19.85,19.84,19.84,6
VIH14,2013-07-29 14:30,29,19.85,19.85,19.85,19.85,4
VIH14,2013-07-29 15:00,29,19.85,19.85,19.8,19.8,10
VIH14,2013-07-30 07:30,30,19.7,19.7,19.7,19.7,1
VIH14,2013-07-30 08:00,30,19.7,19.7,19.7,19.7,26
VIH14,2013-07-30 08:30,30,19.75,19.75,19.73,19.73,7
VIH14,2013-07-30 09:00,30,19.7,19.73,19.7,19.73,11
VIH14,2013-07-30 09:30,30,19.7,19.73,19.7,19.73,6
VIH14,2013-07-30 10:30,30,19.72,19.72,19.7,19.7,27
VIH14,2013-07-30 11:00,30,19.73,19.73,19.73,19.73,2
VIH14,2013-07-30 11:30,30,19.73,19.73,19.68,19.7,35
VIH14,2013-07-30 12:00,30,19.7,19.78,19.7,19.78,36
VIH14,2013-07-30 12:30,30,19.78,19.83,19.75,19.82,44
VIH14,2013-07-30 13:00,30,19.75,19.75,19.73,19.73,19
VIH14,2013-07-30 13:30,30,19.7,19.7,19.62,19.65,107
VIH14,2013-07-30 14:00,30,19.6,19.6,19.6,19.6,4
VIH14,2013-07-30 15:00,30,19.6,19.6,19.57,19.6,54
VIH14,2013-07-31 07:30,31,19.6,19.61,19.6,19.61,2
VIH14,2013-07-31 08:30,31,19.6,19.6,19.6,19.6,3
VIH14,2013-07-31 09:00,31,19.55,19.58,19.47,19.47,60
VIH14,2013-07-31 09:30,31,19.47,19.56,19.47,19.55,84
VIH14,2013-07-31 10:00,31,19.58,19.58,19.58,19.58,6
VIH14,2013-07-31 10:30,31,19.55,19.56,19.55,19.56,26
VIH14,2013-07-31 11:00,31,19.56,19.57,19.55,19.57,50
VIH14,2013-07-31 12:00,31,19.55,19.55,19.55,19.55,1
VIH14,2013-07-31 12:30,31,19.53,19.53,19.53,19.53,4
VIH14,2013-07-31 13:00,31,19.5,19.5,19.42,19.42,58
VIH14,2013-07-31 13:30,31,19.4,19.42,19.29,19.3,17
VIH14,2013-07-31 14:00,31,19.31,19.35,19.3,19.35,11
VIH14,2013-07-31 14:30,31,19.35,19.37,19.31,19.37,9
VIH14,2013-07-31 15:00,31,19.35,19.36,19.25,19.25,46
VIH14,2013-08-01 07:00,1,19.1,19.16,19.05,19.1,53
VIH14,2013-08-01 07:30,1,19.1,19.11,19.1,19.11,13
VIH14,2013-08-01 08:00,1,19.13,19.13,19.09,19.09,52
VIH14,2013-08-01 08:30,1,19.05,19.13,19.05,19.1,22
VIH14,2013-08-01 09:00,1,19.08,19.08,19.03,19.05,22
VIH14,2013-08-01 09:30,1,19.05,19.1,19.05,19.1,21
VIH14,2013-08-01 10:00,1,19.08,19.08,19.05,19.05,13
VIH14,2013-08-01 10:30,1,19.03,19.03,19.01,19.03,19
VIH14,2013-08-01 11:00,1,19.03,19.03,18.99,18.99,19
VIH14,2013-08-01 11:30,1,19,19.01,18.98,19.01,14
VIH14,2013-08-01 12:00,1,19.03,19.05,19.03,19.05,18
VIH14,2013-08-01 12:30,1,19.05,19.05,19.05,19.05,12
VIH14,2013-08-01 13:00,1,19.02,19.02,19,19,25
VIH14,2013-08-01 13:30,1,19,19,19,19,1
VIH14,2013-08-01 14:00,1,19.03,19.07,19.03,19.05,14
VIH14,2013-08-01 14:30,1,19.03,19.07,19.03,19.05,21
VIH14,2013-08-01 15:00,1,19.06,19.06,19.05,19.05,3
VIH14,2013-08-02 07:00,2,19.05,19.05,19.05,19.05,2
VIH14,2013-08-02 07:30,2,19.1,19.1,19.05,19.05,15
VIH14,2013-08-02 08:00,2,19.05,19.05,19.03,19.03,6
VIH14,2013-08-02 08:30,2,19.05,19.06,19.05,19.05,6
VIH14,2013-08-02 09:00,2,19.02,19.05,18.98,18.98,29
VIH14,2013-08-02 09:30,2,18.98,18.98,18.95,18.95,23
VIH14,2013-08-02 10:00,2,18.95,18.98,18.94,18.98,4
VIH14,2013-08-02 10:30,2,18.9,18.93,18.9,18.9,60
VIH14,2013-08-02 11:00,2,18.93,18.93,18.93,18.93,19
VIH14,2013-08-02 12:00,2,18.95,18.99,18.95,18.97,23
VIH14,2013-08-02 12:30,2,19,19,18.98,19,12
VIH14,2013-08-02 14:00,2,18.98,18.98,18.93,18.93,73
VIH14,2013-08-02 14:30,2,18.93,18.93,18.9,18.9,9
VIH14,2013-08-02 15:00,2,18.9,18.9,18.85,18.85,7
VIH14,2013-08-05 07:00,5,18.9,18.9,18.65,18.65,41
VIH14,2013-08-05 07:30,5,18.65,18.7,18.65,18.7,9
VIH14,2013-08-05 08:00,5,18.65,18.68,18.65,18.68,25
VIH14,2013-08-05 08:30,5,18.7,18.82,18.7,18.75,38
VIH14,2013-08-05 09:00,5,18.74,18.74,18.73,18.74,27
VIH14,2013-08-05 09:30,5,18.73,18.75,18.7,18.75,72
VIH14,2013-08-05 10:00,5,18.73,18.73,18.7,18.73,46
VIH14,2013-08-05 11:00,5,18.71,18.73,18.68,18.68,29
VIH14,2013-08-05 11:30,5,18.68,18.73,18.68,18.68,36
VIH14,2013-08-05 12:00,5,18.72,18.73,18.68,18.73,41
VIH14,2013-08-05 12:30,5,18.73,18.73,18.68,18.7,47
VIH14,2013-08-05 13:00,5,18.7,18.7,18.6,18.65,339
VIH14,2013-08-05 13:30,5,18.63,18.65,18.63,18.65,56
VIH14,2013-08-05 14:00,5,18.6,18.65,18.6,18.6,15
VIH14,2013-08-05 14:30,5,18.62,18.64,18.62,18.62,16
VIH14,2013-08-05 15:00,5,18.62,18.65,18.62,18.63,9
VIH14,2013-08-06 07:00,6,18.7,18.7,18.65,18.67,47
VIH14,2013-08-06 07:30,6,18.65,18.67,18.65,18.67,6
VIH14,2013-08-06 08:00,6,18.67,18.67,18.65,18.65,60
VIH14,2013-08-06 08:30,6,18.65,18.7,18.62,18.69,109
VIH14,2013-08-06 09:00,6,18.69,18.75,18.69,18.7,182
VIH14,2013-08-06 09:30,6,18.75,18.79,18.75,18.79,46
VIH14,2013-08-06 10:00,6,18.79,18.85,18.77,18.84,86
VIH14,2013-08-06 10:30,6,18.8,18.8,18.76,18.76,11
VIH14,2013-08-06 11:00,6,18.75,18.79,18.74,18.79,26
VIH14,2013-08-06 11:30,6,18.77,18.77,18.75,18.75,2
VIH14,2013-08-06 12:00,6,18.72,18.72,18.72,18.72,1
VIH14,2013-08-06 12:30,6,18.75,18.8,18.74,18.8,11
VIH14,2013-08-06 13:00,6,18.85,18.85,18.85,18.85,12
VIH14,2013-08-06 13:30,6,18.89,18.92,18.88,18.9,15
VIH14,2013-08-06 14:00,6,18.9,18.9,18.9,18.9,5
VIH14,2013-08-06 14:30,6,18.9,18.94,18.9,18.93,10
VIH14,2013-08-06 15:00,6,18.95,19,18.95,18.95,49
VIH14,2013-08-07 07:00,7,19.02,19.02,19.02,19.02,6
VIH14,2013-08-07 07:30,7,18.99,18.99,18.99,18.99,1
VIH14,2013-08-07 08:00,7,18.95,18.99,18.94,18.99,24
VIH14,2013-08-07 08:30,7,18.99,19.05,18.94,19.03,110
VIH14,2013-08-07 09:00,7,19.1,19.12,19.08,19.1,37
VIH14,2013-08-07 09:30,7,19.11,19.11,19.1,19.1,35
VIH14,2013-08-07 10:00,7,19.07,19.08,19.07,19.08,13
VIH14,2013-08-07 10:30,7,19.08,19.1,19.08,19.1,4
VIH14,2013-08-07 11:00,7,19.08,19.09,19.08,19.09,4
VIH14,2013-08-07 11:30,7,19.05,19.05,19.05,19.05,6
VIH14,2013-08-07 12:00,7,19,19,18.95,18.95,8
VIH14,2013-08-07 12:30,7,18.96,19,18.96,19,29
VIH14,2013-08-07 13:00,7,18.99,19,18.92,19,22
VIH14,2013-08-07 13:30,7,19,19,19,19,1
VIH14,2013-08-07 14:00,7,18.95,18.95,18.95,18.95,10
VIH14,2013-08-07 14:30,7,18.95,18.95,18.95,18.95,14
VIH14,2013-08-07 15:00,7,18.95,18.95,18.9,18.9,3
VIH14,2013-08-08 07:00,8,18.75,18.77,18.75,18.77,10
VIH14,2013-08-08 07:30,8,18.75,18.75,18.75,18.75,1
VIH14,2013-08-08 08:30,8,18.7,18.75,18.7,18.75,21
VIH14,2013-08-08 09:00,8,18.75,18.85,18.75,18.85,56
VIH14,2013-08-08 09:30,8,18.88,18.9,18.88,18.9,28
VIH14,2013-08-08 10:00,8,18.85,18.87,18.85,18.85,15
VIH14,2013-08-08 10:30,8,18.8,18.8,18.8,18.8,8
VIH14,2013-08-08 11:00,8,18.75,18.75,18.64,18.64,9
VIH14,2013-08-08 12:00,8,18.65,18.69,18.65,18.69,4
VIH14,2013-08-08 12:30,8,18.7,18.7,18.7,18.7,6
VIH14,2013-08-08 13:00,8,18.7,18.72,18.7,18.72,3
VIH14,2013-08-08 13:30,8,18.73,18.76,18.73,18.76,10
VIH14,2013-08-08 14:00,8,18.75,18.75,18.75,18.75,2
VIH14,2013-08-08 14:30,8,18.75,18.75,18.75,18.75,2
VIH14,2013-08-08 15:00,8,18.77,18.8,18.75,18.8,8
VIH14,2013-08-09 07:00,9,18.8,18.8,18.75,18.75,2
VIH14,2013-08-09 07:30,9,18.75,18.8,18.75,18.78,6
VIH14,2013-08-09 08:00,9,18.78,18.78,18.76,18.76,8
VIH14,2013-08-09 08:30,9,18.75,18.75,18.7,18.7,19
VIH14,2013-08-09 09:00,9,18.8,18.8,18.78,18.78,47
VIH14,2013-08-09 09:30,9,18.8,18.8,18.75,18.8,42
VIH14,2013-08-09 10:00,9,18.85,18.95,18.85,18.95,11
VIH14,2013-08-09 10:30,9,18.9,18.95,18.9,18.95,3
VIH14,2013-08-09 11:00,9,18.91,18.91,18.85,18.85,7
VIH14,2013-08-09 11:30,9,18.85,18.85,18.85,18.85,1
VIH14,2013-08-09 12:30,9,18.82,18.83,18.8,18.8,17
VIH14,2013-08-09 13:00,9,18.8,18.85,18.8,18.83,28
VIH14,2013-08-09 13:30,9,18.84,18.86,18.84,18.86,13
VIH14,2013-08-09 14:30,9,18.88,18.9,18.87,18.9,16
VIH14,2013-08-09 15:00,9,18.92,18.99,18.88,18.99,21
VIH14,2013-08-12 07:00,12,19.05,19.14,19,19.14,38
VIH14,2013-08-12 08:00,12,19.15,19.15,19.1,19.1,2
VIH14,2013-08-12 08:30,12,19.15,19.15,19.05,19.05,110
VIH14,2013-08-12 09:00,12,19.06,19.06,19,19,55
VIH14,2013-08-12 09:30,12,19,19,18.96,18.96,9
VIH14,2013-08-12 10:00,12,18.96,18.97,18.9,18.9,67
VIH14,2013-08-12 10:30,12,18.88,18.93,18.88,18.93,11
VIH14,2013-08-12 11:00,12,18.93,18.93,18.92,18.92,2
VIH14,2013-08-12 11:30,12,18.94,18.95,18.93,18.95,6
VIH14,2013-08-12 12:00,12,18.95,18.95,18.95,18.95,3
VIH14,2013-08-12 12:30,12,18.95,18.97,18.93,18.97,8
VIH14,2013-08-12 13:00,12,18.96,18.97,18.95,18.97,5
VIH14,2013-08-12 13:30,12,18.96,18.96,18.95,18.95,2
VIH14,2013-08-12 14:00,12,18.92,18.92,18.92,18.92,3
VIH14,2013-08-12 14:30,12,18.94,18.94,18.92,18.92,9
VIH14,2013-08-12 15:00,12,18.94,19,18.9,19,37
VIH14,2013-08-13 07:00,13,18.87,18.9,18.87,18.9,16
VIH14,2013-08-13 08:00,13,18.85,18.85,18.85,18.85,1
VIH14,2013-08-13 08:30,13,18.9,19,18.9,19,81
VIH14,2013-08-13 09:00,13,19.05,19.1,19.03,19.03,67
VIH14,2013-08-13 09:30,13,19.05,19.05,19.05,19.05,10
VIH14,2013-08-13 10:00,13,19.05,19.05,19,19,4
VIH14,2013-08-13 10:30,13,19.03,19.05,18.97,18.99,124
VIH14,2013-08-13 11:00,13,18.98,19.02,18.98,19.02,16
VIH14,2013-08-13 11:30,13,18.97,18.97,18.94,18.95,21
VIH14,2013-08-13 12:00,13,18.95,18.95,18.89,18.9,78
VIH14,2013-08-13 12:30,13,18.89,18.95,18.89,18.94,155
VIH14,2013-08-13 13:00,13,18.94,19,18.93,18.99,183
VIH14,2013-08-13 13:30,13,19,19,18.98,18.99,168
VIH14,2013-08-13 14:00,13,19,19.03,18.98,19,149
VIH14,2013-08-13 14:30,13,19.03,19.1,19.03,19.09,266
VIH14,2013-08-13 15:00,13,19.1,19.17,19.08,19.17,258
VIH14,2013-08-14 07:00,14,19.13,19.18,19.13,19.18,30
VIH14,2013-08-14 07:30,14,19.19,19.19,19.13,19.14,47
VIH14,2013-08-14 08:00,14,19.09,19.09,19.07,19.07,18
VIH14,2013-08-14 08:30,14,19.05,19.09,19.02,19.05,100
VIH14,2013-08-14 09:00,14,19.05,19.09,19.03,19.09,66
VIH14,2013-08-14 09:30,14,19.09,19.14,19.09,19.14,92
VIH14,2013-08-14 10:00,14,19.13,19.13,19.08,19.08,42
VIH14,2013-08-14 10:30,14,19.08,19.15,19.07,19.14,82
VIH14,2013-08-14 11:00,14,19.12,19.14,19.12,19.12,6
VIH14,2013-08-14 11:30,14,19.12,19.15,19.12,19.15,39
VIH14,2013-08-14 12:00,14,19.15,19.17,19.15,19.17,10
VIH14,2013-08-14 12:30,14,19.2,19.25,19.18,19.19,119
VIH14,2013-08-14 13:00,14,19.19,19.2,19.17,19.18,184
VIH14,2013-08-14 13:30,14,19.2,19.23,19.2,19.21,24
VIH14,2013-08-14 14:00,14,19.2,19.2,19.19,19.19,11
VIH14,2013-08-14 14:30,14,19.2,19.25,19.19,19.25,68
VIH14,2013-08-14 15:00,14,19.25,19.35,19.25,19.35,94
VIH14,2013-08-15 07:00,15,19.51,19.6,19.5,19.6,20
VIH14,2013-08-15 07:30,15,19.65,19.7,19.58,19.58,13
VIH14,2013-08-15 08:00,15,19.57,19.62,19.53,19.53,42
VIH14,2013-08-15 08:30,15,19.6,19.71,19.53,19.7,180
VIH14,2013-08-15 09:00,15,19.69,19.69,19.45,19.47,55
VIH14,2013-08-15 09:30,15,19.45,19.55,19.38,19.48,103
VIH14,2013-08-15 10:00,15,19.5,19.5,19.4,19.43,50
VIH14,2013-08-15 10:30,15,19.38,19.41,19.38,19.4,11
VIH14,2013-08-15 11:00,15,19.43,19.47,19.41,19.43,18
VIH14,2013-08-15 11:30,15,19.38,19.5,19.38,19.5,11
VIH14,2013-08-15 12:00,15,19.6,19.7,19.6,19.7,4
VIH14,2013-08-15 12:30,15,19.63,19.63,19.53,19.53,10
VIH14,2013-08-15 13:00,15,19.55,19.65,19.54,19.54,17
VIH14,2013-08-15 13:30,15,19.57,19.66,19.55,19.66,16
VIH14,2013-08-15 14:00,15,19.7,19.8,19.69,19.77,117
VIH14,2013-08-15 14:30,15,19.78,19.78,19.73,19.78,159
VIH14,2013-08-15 15:00,15,19.78,19.8,19.75,19.75,88
VIH14,2013-08-16 07:00,16,19.65,19.72,19.65,19.68,61
VIH14,2013-08-16 07:30,16,19.65,19.7,19.65,19.68,80
VIH14,2013-08-16 08:00,16,19.7,19.7,19.67,19.7,74
VIH14,2013-08-16 08:30,16,19.68,19.7,19.48,19.48,30
VIH14,2013-08-16 09:00,16,19.55,19.58,19.45,19.45,135
VIH14,2013-08-16 09:30,16,19.43,19.43,19.29,19.29,23
VIH14,2013-08-16 10:00,16,19.28,19.35,19.25,19.32,29
VIH14,2013-08-16 10:30,16,19.3,19.32,19.28,19.32,30
VIH14,2013-08-16 11:00,16,19.31,19.31,19.28,19.3,48
VIH14,2013-08-16 11:30,16,19.35,19.45,19.35,19.4,27
VIH14,2013-08-16 12:00,16,19.45,19.6,19.44,19.6,24
VIH14,2013-08-16 12:30,16,19.55,19.61,19.55,19.6,12
VIH14,2013-08-16 13:00,16,19.58,19.58,19.55,19.55,2
VIH14,2013-08-16 13:30,16,19.5,19.5,19.41,19.44,9
VIH14,2013-08-16 14:00,16,19.45,19.5,19.43,19.46,20
VIH14,2013-08-16 14:30,16,19.43,19.59,19.42,19.54,220
VIH14,2013-08-16 15:00,16,19.55,19.65,19.53,19.63,114
VIH14,2013-08-19 07:00,19,19.62,19.65,19.62,19.65,27
VIH14,2013-08-19 07:30,19,19.65,19.65,19.65,19.65,2
VIH14,2013-08-19 08:00,19,19.61,19.61,19.61,19.61,5
VIH14,2013-08-19 08:30,19,19.65,19.67,19.55,19.6,33
VIH14,2013-08-19 09:00,19,19.57,19.62,19.57,19.6,27
VIH14,2013-08-19 09:30,19,19.6,19.6,19.6,19.6,3
VIH14,2013-08-19 10:00,19,19.65,19.65,19.6,19.65,54
VIH14,2013-08-19 10:30,19,19.6,19.64,19.6,19.62,32
VIH14,2013-08-19 11:00,19,19.6,19.6,19.6,19.6,3
VIH14,2013-08-19 11:30,19,19.64,19.64,19.59,19.59,14
VIH14,2013-08-19 12:00,19,19.55,19.6,19.55,19.6,45
VIH14,2013-08-19 12:30,19,19.65,19.65,19.65,19.65,4
VIH14,2013-08-19 13:00,19,19.62,19.64,19.58,19.58,33
VIH14,2013-08-19 13:30,19,19.72,19.72,19.65,19.65,4
VIH14,2013-08-19 14:00,19,19.75,19.76,19.73,19.75,20
VIH14,2013-08-19 14:30,19,19.71,19.8,19.7,19.78,106
VIH14,2013-08-19 15:00,19,19.81,19.85,19.81,19.85,8
VIH14,2013-08-20 07:00,20,19.8,19.8,19.75,19.75,32
VIH14,2013-08-20 07:30,20,19.74,19.75,19.74,19.75,8
VIH14,2013-08-20 08:00,20,19.79,19.79,19.73,19.73,54
VIH14,2013-08-20 08:30,20,19.8,19.85,19.8,19.84,55
VIH14,2013-08-20 09:00,20,19.8,19.82,19.71,19.71,28
VIH14,2013-08-20 09:30,20,19.71,19.71,19.64,19.65,18
VIH14,2013-08-20 10:00,20,19.65,19.65,19.5,19.5,6
VIH14,2013-08-20 10:30,20,19.41,19.41,19.34,19.34,5
VIH14,2013-08-20 11:00,20,19.33,19.35,19.1,19.15,131
VIH14,2013-08-20 11:30,20,19.2,19.25,19.2,19.25,48
VIH14,2013-08-20 12:00,20,19.24,19.24,19.24,19.24,5
VIH14,2013-08-20 12:30,20,19.23,19.24,19.23,19.23,17
VIH14,2013-08-20 13:00,20,19.2,19.25,19.2,19.25,49
VIH14,2013-08-20 13:30,20,19.3,19.3,19.25,19.25,5
VIH14,2013-08-20 14:00,20,19.25,19.25,19.25,19.25,37
VIH14,2013-08-20 14:30,20,19.3,19.5,19.25,19.49,175
VIH14,2013-08-20 15:00,20,19.49,19.6,19.47,19.55,109
VIH14,2013-08-21 07:00,21,19.6,19.6,19.6,19.6,11
VIH14,2013-08-21 07:30,21,19.6,19.65,19.59,19.63,29
VIH14,2013-08-21 08:00,21,19.65,19.75,19.65,19.71,42
VIH14,2013-08-21 08:30,21,19.7,19.85,19.51,19.55,251
VIH14,2013-08-21 09:00,21,19.5,19.61,19.49,19.55,131
VIH14,2013-08-21 09:30,21,19.6,19.63,19.56,19.56,28
VIH14,2013-08-21 10:00,21,19.55,19.57,19.54,19.55,41
VIH14,2013-08-21 10:30,21,19.65,19.7,19.59,19.65,100
VIH14,2013-08-21 11:00,21,19.65,19.67,19.61,19.64,35
VIH14,2013-08-21 11:30,21,19.65,19.65,19.53,19.53,36
VIH14,2013-08-21 12:00,21,19.55,19.6,19.48,19.51,73
VIH14,2013-08-21 12:30,21,19.46,19.48,19.42,19.43,41
VIH14,2013-08-21 13:00,21,19.45,19.6,19.34,19.34,89
VIH14,2013-08-21 13:30,21,19.3,19.32,19.05,19.15,328
VIH14,2013-08-21 14:00,21,19.18,19.2,19.15,19.15,100
VIH14,2013-08-21 14:30,21,19.2,19.35,19.13,19.34,148
VIH14,2013-08-21 15:00,21,19.32,19.6,19.32,19.55,499
VIH14,2013-08-22 07:00,22,19.42,19.42,19.39,19.4,9
VIH14,2013-08-22 07:30,22,19.35,19.35,19.28,19.3,13
VIH14,2013-08-22 08:00,22,19.3,19.3,19.3,19.3,3
VIH14,2013-08-22 08:30,22,19.3,19.35,19.1,19.1,93
VIH14,2013-08-22 09:00,22,19.15,19.25,19.14,19.17,67
VIH14,2013-08-22 09:30,22,19.15,19.15,19.05,19.05,157
VIH14,2013-08-22 10:00,22,19.05,19.1,18.98,19.1,139
VIH14,2013-08-22 10:30,22,19.06,19.1,19.05,19.07,41
VIH14,2013-08-22 11:00,22,19.05,19.08,19.05,19.05,60
VIH14,2013-08-22 11:30,22,19.05,19.19,19.04,19.15,44
VIH14,2013-08-22 12:00,22,19.12,19.12,19.02,19.02,51
VIH14,2013-08-22 12:30,22,19.03,19.03,19,19,8
VIH14,2013-08-22 13:00,22,19.05,19.05,19.03,19.05,60
VIH14,2013-08-22 13:30,22,19.03,19.03,19.01,19.01,10
VIH14,2013-08-22 14:00,22,19.05,19.1,19.03,19.08,74
VIH14,2013-08-22 14:30,22,19,19.07,18.95,19.05,418
VIH14,2013-08-22 15:00,22,19.05,19.1,19.05,19.05,293
VIH14,2013-08-23 07:00,23,19,19,18.98,18.98,21
VIH14,2013-08-23 07:30,23,19,19,19,19,5
VIH14,2013-08-23 08:00,23,18.95,18.95,18.9,18.9,23
VIH14,2013-08-23 08:30,23,18.9,19.1,18.9,18.98,209
VIH14,2013-08-23 09:00,23,19,19.08,19,19,39
VIH14,2013-08-23 09:30,23,19.05,19.05,18.88,18.9,187
VIH14,2013-08-23 10:00,23,18.9,19,18.88,18.98,17
VIH14,2013-08-23 10:30,23,19,19,18.96,18.96,14
VIH14,2013-08-23 11:00,23,18.97,18.99,18.95,18.95,3
VIH14,2013-08-23 11:30,23,18.95,18.95,18.95,18.95,16
VIH14,2013-08-23 12:30,23,18.98,18.98,18.98,18.98,12
VIH14,2013-08-23 13:00,23,18.98,18.98,18.97,18.98,7
VIH14,2013-08-23 13:30,23,18.98,19,18.98,19,4
VIH14,2013-08-23 14:30,23,19,19.01,18.96,18.96,96
VIH14,2013-08-23 15:00,23,18.98,19.02,18.95,19.01,508
VIH14,2013-08-26 07:00,26,18.96,18.97,18.95,18.97,28
VIH14,2013-08-26 07:30,26,18.9,18.92,18.85,18.85,35
VIH14,2013-08-26 08:30,26,18.9,18.98,18.88,18.89,88
VIH14,2013-08-26 09:00,26,18.87,18.87,18.77,18.77,79
VIH14,2013-08-26 09:30,26,18.77,18.79,18.73,18.73,221
VIH14,2013-08-26 10:00,26,18.75,18.75,18.72,18.75,59
VIH14,2013-08-26 10:30,26,18.75,18.76,18.7,18.72,51
VIH14,2013-08-26 11:00,26,18.75,18.77,18.73,18.75,117
VIH14,2013-08-26 11:30,26,18.74,18.78,18.74,18.75,10
VIH14,2013-08-26 12:00,26,18.77,18.77,18.75,18.77,35
VIH14,2013-08-26 12:30,26,18.8,18.85,18.8,18.85,31
VIH14,2013-08-26 13:00,26,18.85,18.85,18.8,18.85,30
VIH14,2013-08-26 13:30,26,18.82,18.89,18.8,18.85,41
VIH14,2013-08-26 14:00,26,18.87,19.3,18.87,19.27,221
VIH14,2013-08-26 14:30,26,19.27,19.43,19.15,19.4,352
VIH14,2013-08-26 15:00,26,19.4,19.4,19.3,19.35,165
VIH14,2013-08-27 07:00,27,19.4,19.59,19.4,19.59,268
VIH14,2013-08-27 07:30,27,19.58,20,19.56,19.83,346
VIH14,2013-08-27 08:00,27,19.81,19.85,19.68,19.68,230
VIH14,2013-08-27 08:30,27,19.68,19.74,19.43,19.53,274
VIH14,2013-08-27 09:00,27,19.5,19.8,19.45,19.8,197
VIH14,2013-08-27 09:30,27,19.75,19.85,19.65,19.65,168
VIH14,2013-08-27 10:00,27,19.6,19.75,19.6,19.65,40
VIH14,2013-08-27 10:30,27,19.65,19.8,19.62,19.75,249
VIH14,2013-08-27 11:00,27,19.8,19.85,19.77,19.8,66
VIH14,2013-08-27 11:30,27,19.78,19.85,19.7,19.77,87
VIH14,2013-08-27 12:00,27,19.85,19.95,19.8,19.9,117
VIH14,2013-08-27 12:30,27,19.85,19.9,19.8,19.84,192
VIH14,2013-08-27 13:00,27,19.82,20.05,19.82,19.99,100
VIH14,2013-08-27 13:30,27,20,20.07,19.93,19.95,165
VIH14,2013-08-27 14:00,27,19.9,19.98,19.87,19.98,96
VIH14,2013-08-27 14:30,27,20,20.1,19.95,20.1,91
VIH14,2013-08-27 15:00,27,20.07,20.15,20.05,20.15,426
VIH14,2013-08-28 07:00,28,20.1,20.1,20,20,84
VIH14,2013-08-28 07:30,28,20.02,20.04,19.98,20.04,40
VIH14,2013-08-28 08:00,28,20.04,20.17,20.04,20.17,48
VIH14,2013-08-28 08:30,28,20.2,20.28,20.05,20.06,425
VIH14,2013-08-28 09:00,28,20.05,20.05,19.9,19.9,151
VIH14,2013-08-28 09:30,28,19.95,19.95,19.75,19.75,250
VIH14,2013-08-28 10:00,28,19.73,19.8,19.7,19.8,129
VIH14,2013-08-28 10:30,28,19.8,19.85,19.75,19.75,86
VIH14,2013-08-28 11:00,28,19.8,19.87,19.75,19.75,28
VIH14,2013-08-28 11:30,28,19.72,19.72,19.72,19.72,1
VIH14,2013-08-28 12:00,28,19.71,19.82,19.71,19.8,273
VIH14,2013-08-28 12:30,28,19.8,19.85,19.8,19.83,18
VIH14,2013-08-28 13:00,28,19.8,19.9,19.8,19.88,25
VIH14,2013-08-28 13:30,28,19.9,19.96,19.9,19.93,31
VIH14,2013-08-28 14:00,28,19.95,19.95,19.83,19.85,96
VIH14,2013-08-28 14:30,28,19.82,19.9,19.82,19.9,47
VIH14,2013-08-28 15:00,28,19.94,20.25,19.94,20.25,533
VIH14,2013-08-29 07:00,29,20,20,19.88,19.91,90
VIH14,2013-08-29 07:30,29,19.9,19.95,19.86,19.92,156
VIH14,2013-08-29 08:00,29,19.95,20.25,19.92,20.19,192
VIH14,2013-08-29 08:30,29,20.2,20.25,19.9,19.97,141
VIH14,2013-08-29 09:00,29,19.95,20,19.9,20,87
VIH14,2013-08-29 09:30,29,20,20,19.9,20,38
VIH14,2013-08-29 10:00,29,20,20.03,19.98,20.02,72
VIH14,2013-08-29 10:30,29,20.02,20.11,20.01,20.11,86
VIH14,2013-08-29 11:00,29,20.13,20.14,20.12,20.12,42
VIH14,2013-08-29 11:30,29,20.13,20.13,20.1,20.11,8
VIH14,2013-08-29 12:00,29,20.1,20.1,20.01,20.1,318
VIH14,2013-08-29 12:30,29,20.1,20.17,20.08,20.17,55
VIH14,2013-08-29 13:00,29,20.21,20.25,20.2,20.2,23
VIH14,2013-08-29 13:30,29,20.22,20.22,20.16,20.18,10
VIH14,2013-08-29 14:00,29,20.2,20.26,20.17,20.26,55
VIH14,2013-08-29 14:30,29,20.25,20.35,20.25,20.29,16
VIH14,2013-08-29 15:00,29,20.27,20.35,20.27,20.3,172
VIH14,2013-08-30 07:00,30,20.22,20.22,20.15,20.2,74
VIH14,2013-08-30 07:30,30,20.2,20.25,20.2,20.25,10
VIH14,2013-08-30 08:30,30,20.25,20.4,20.2,20.38,214
VIH14,2013-08-30 09:00,30,20.35,20.45,20.33,20.35,382
VIH14,2013-08-30 09:30,30,20.35,20.47,20.25,20.44,271
VIH14,2013-08-30 10:00,30,20.49,20.49,20.35,20.42,60
VIH14,2013-08-30 10:30,30,20.45,20.6,20.45,20.57,225
VIH14,2013-08-30 11:00,30,20.58,20.6,20.45,20.47,115
VIH14,2013-08-30 11:30,30,20.47,20.47,20.35,20.4,219
VIH14,2013-08-30 12:00,30,20.4,20.57,20.3,20.42,177
VIH14,2013-08-30 12:30,30,20.35,20.45,20.32,20.45,58
VIH14,2013-08-30 13:00,30,20.5,20.5,20.4,20.4,22
VIH14,2013-08-30 13:30,30,20.4,20.4,20.3,20.35,108
VIH14,2013-08-30 14:00,30,20.4,20.4,20.3,20.3,59
VIH14,2013-08-30 14:30,30,20.35,20.4,20.35,20.35,55
VIH14,2013-08-30 15:00,30,20.38,20.5,20.3,20.4,621
VIH14,2013-09-03 07:00,3,20.2,20.2,19.69,19.88,70
VIH14,2013-09-03 07:30,3,19.85,19.88,19.85,19.88,19
VIH14,2013-09-03 08:00,3,19.85,19.95,19.85,19.95,57
VIH14,2013-09-03 08:30,3,19.95,20.03,19.9,19.96,422
VIH14,2013-09-03 09:00,3,19.95,20,19.9,19.9,608
VIH14,2013-09-03 09:30,3,19.92,19.95,19.9,19.93,102
VIH14,2013-09-03 10:00,3,19.92,20.02,19.86,20,182
VIH14,2013-09-03 10:30,3,20,20.08,19.98,20,182
VIH14,2013-09-03 11:00,3,20.05,20.05,19.95,19.99,27
VIH14,2013-09-03 11:30,3,20.03,20.18,20.03,20.17,111
VIH14,2013-09-03 12:00,3,20.15,20.2,20.1,20.1,56
VIH14,2013-09-03 12:30,3,20.1,20.2,20.05,20.18,106
VIH14,2013-09-03 13:00,3,20.15,20.15,20.03,20.15,121
VIH14,2013-09-03 13:30,3,20.11,20.15,20.05,20.05,59
VIH14,2013-09-03 14:00,3,20.05,20.05,19.95,20,59
VIH14,2013-09-03 14:30,3,20,20.1,19.95,20,44
VIH14,2013-09-03 15:00,3,20.02,20.05,19.95,19.95,209
VIH14,2013-09-04 07:00,4,19.95,20.05,19.95,20.04,22
VIH14,2013-09-04 07:30,4,20.05,20.07,20.03,20.06,21
VIH14,2013-09-04 08:00,4,20.02,20.02,20,20,22
VIH14,2013-09-04 08:30,4,20,20.05,19.9,19.9,184
VIH14,2013-09-04 09:00,4,19.9,19.93,19.83,19.88,279
VIH14,2013-09-04 09:30,4,19.87,19.88,19.8,19.8,92
VIH14,2013-09-04 10:00,4,19.85,19.87,19.79,19.87,205
VIH14,2013-09-04 10:30,4,19.85,19.9,19.82,19.87,258
VIH14,2013-09-04 11:00,4,19.85,19.92,19.82,19.87,71
VIH14,2013-09-04 11:30,4,19.9,19.9,19.82,19.85,90
VIH14,2013-09-04 12:00,4,19.84,19.85,19.8,19.8,81
VIH14,2013-09-04 12:30,4,19.85,19.97,19.84,19.94,396
VIH14,2013-09-04 13:00,4,19.95,19.97,19.9,19.96,85
VIH14,2013-09-04 13:30,4,19.97,19.98,19.95,19.96,104
VIH14,2013-09-04 14:00,4,19.94,20.02,19.91,20,376
VIH14,2013-09-04 14:30,4,19.99,20,19.88,19.88,555
VIH14,2013-09-04 15:00,4,19.9,20,19.85,19.9,587
VIH14,2013-09-05 07:00,5,19.8,19.88,19.8,19.88,123
VIH14,2013-09-05 07:30,5,19.85,19.86,19.81,19.85,109
VIH14,2013-09-05 08:00,5,19.85,19.92,19.85,19.92,9
VIH14,2013-09-05 08:30,5,19.95,20,19.85,19.86,132
VIH14,2013-09-05 09:00,5,19.84,19.87,19.84,19.85,68
VIH14,2013-09-05 09:30,5,19.85,19.92,19.85,19.9,36
VIH14,2013-09-05 10:00,5,19.87,19.87,19.82,19.82,105
VIH14,2013-09-05 10:30,5,19.85,19.85,19.77,19.8,205
VIH14,2013-09-05 11:00,5,19.83,19.83,19.76,19.81,56
VIH14,2013-09-05 11:30,5,19.81,19.85,19.8,19.84,16
VIH14,2013-09-05 12:00,5,19.83,19.85,19.83,19.85,3
VIH14,2013-09-05 12:30,5,19.85,19.85,19.79,19.84,80
VIH14,2013-09-05 13:00,5,19.81,19.81,19.81,19.81,75
VIH14,2013-09-05 13:30,5,19.8,19.83,19.8,19.81,127
VIH14,2013-09-05 14:00,5,19.81,19.84,19.78,19.84,82
VIH14,2013-09-05 14:30,5,19.84,19.85,19.82,19.83,129
VIH14,2013-09-05 15:00,5,19.85,19.85,19.8,19.8,153
VIH14,2013-09-06 07:00,6,19.75,19.79,19.75,19.79,23
VIH14,2013-09-06 07:30,6,19.8,19.85,19.68,19.73,367
VIH14,2013-09-06 08:00,6,19.73,19.74,19.7,19.72,446
VIH14,2013-09-06 08:30,6,19.75,20.3,19.7,20.13,491
VIH14,2013-09-06 09:00,6,20.15,20.33,20,20,213
VIH14,2013-09-06 09:30,6,19.97,20.01,19.75,19.8,244
VIH14,2013-09-06 10:00,6,19.81,19.83,19.75,19.75,70
VIH14,2013-09-06 10:30,6,19.75,19.8,19.7,19.8,38
VIH14,2013-09-06 11:00,6,19.8,19.82,19.75,19.75,27
VIH14,2013-09-06 11:30,6,19.75,19.8,19.75,19.8,26
VIH14,2013-09-06 12:00,6,19.75,19.75,19.7,19.7,32
VIH14,2013-09-06 12:30,6,19.7,19.77,19.6,19.65,189
VIH14,2013-09-06 13:00,6,19.6,19.67,19.6,19.65,28
VIH14,2013-09-06 13:30,6,19.65,19.71,19.65,19.71,74
VIH14,2013-09-06 14:00,6,19.75,19.9,19.75,19.77,62
VIH14,2013-09-06 14:30,6,19.75,19.92,19.75,19.89,59
VIH14,2013-09-06 15:00,6,19.91,20,19.9,20,260
VIH14,2013-09-09 07:00,9,19.91,19.92,19.9,19.9,53
VIH14,2013-09-09 07:30,9,19.9,19.9,19.9,19.9,11
VIH14,2013-09-09 08:00,9,19.9,19.9,19.87,19.87,16
VIH14,2013-09-09 08:30,9,19.9,19.9,19.8,19.86,132
VIH14,2013-09-09 09:00,9,19.85,19.92,19.83,19.9,92
VIH14,2013-09-09 09:30,9,19.9,19.9,19.82,19.82,62
VIH14,2013-09-09 10:00,9,19.82,19.83,19.75,19.75,171
VIH14,2013-09-09 10:30,9,19.74,19.75,19.7,19.7,71
VIH14,2013-09-09 11:00,9,19.65,19.67,19.5,19.5,250
VIH14,2013-09-09 11:30,9,19.55,19.58,19.52,19.58,42
VIH14,2013-09-09 12:00,9,19.55,19.58,19.53,19.55,48
VIH14,2013-09-09 12:30,9,19.54,19.55,19.51,19.51,59
VIH14,2013-09-09 13:00,9,19.51,19.52,19.46,19.46,90
VIH14,2013-09-09 13:30,9,19.46,19.52,19.45,19.47,206
VIH14,2013-09-09 14:00,9,19.5,19.55,19.47,19.55,37
VIH14,2013-09-09 14:30,9,19.55,19.57,19.46,19.46,159
VIH14,2013-09-09 15:00,9,19.48,19.55,19.45,19.45,602
VIH14,2013-09-10 07:00,10,19.3,19.3,19.12,19.15,53
VIH14,2013-09-10 07:30,10,19.15,19.2,19.15,19.18,16
VIH14,2013-09-10 08:00,10,19.2,19.2,19.12,19.12,25
VIH14,2013-09-10 08:30,10,19.1,19.22,19.1,19.15,181
VIH14,2013-09-10 09:00,10,19.15,19.22,19.15,19.2,176
VIH14,2013-09-10 09:30,10,19.2,19.21,19.18,19.18,31
VIH14,2013-09-10 10:00,10,19.2,19.2,19.15,19.15,64
VIH14,2013-09-10 10:30,10,19.15,19.24,19.15,19.21,132
VIH14,2013-09-10 11:00,10,19.17,19.18,19.15,19.15,49
VIH14,2013-09-10 11:30,10,19.13,19.15,19.13,19.15,16
VIH14,2013-09-10 12:00,10,19.13,19.15,19.13,19.15,12
VIH14,2013-09-10 12:30,10,19.15,19.15,19.14,19.15,18
VIH14,2013-09-10 13:00,10,19.14,19.15,19.12,19.15,86
VIH14,2013-09-10 13:30,10,19.15,19.22,19.15,19.19,28
VIH14,2013-09-10 14:00,10,19.19,19.2,19.18,19.18,101
VIH14,2013-09-10 14:30,10,19.2,19.21,19.16,19.17,96
VIH14,2013-09-10 15:00,10,19.15,19.2,19.1,19.2,863
VIH14,2013-09-11 07:00,11,19.2,19.2,19.05,19.05,104
VIH14,2013-09-11 07:30,11,19.07,19.07,19.07,19.07,25
VIH14,2013-09-11 08:00,11,19.1,19.13,19.1,19.1,28
VIH14,2013-09-11 08:30,11,19.1,19.14,19.07,19.14,204
VIH14,2013-09-11 09:00,11,19.15,19.15,19.08,19.13,162
VIH14,2013-09-11 09:30,11,19.1,19.11,19.02,19.02,193
VIH14,2013-09-11 10:00,11,19,19,18.95,18.97,199
VIH14,2013-09-11 10:30,11,18.95,18.97,18.81,18.93,416
VIH14,2013-09-11 11:00,11,18.93,18.98,18.93,18.95,199
VIH14,2013-09-11 11:30,11,18.9,18.9,18.89,18.89,25
VIH14,2013-09-11 12:00,11,18.9,18.91,18.86,18.86,60
VIH14,2013-09-11 12:30,11,18.85,18.87,18.85,18.87,105
VIH14,2013-09-11 13:00,11,18.85,18.92,18.85,18.85,127
VIH14,2013-09-11 13:30,11,18.86,18.86,18.86,18.86,1
VIH14,2013-09-11 14:00,11,18.85,18.92,18.85,18.91,111
VIH14,2013-09-11 14:30,11,18.92,18.93,18.89,18.91,268
VIH14,2013-09-11 15:00,11,18.91,18.95,18.85,18.9,301
VIH14,2013-09-12 07:00,12,18.82,18.82,18.75,18.82,45
VIH14,2013-09-12 07:30,12,18.8,18.85,18.8,18.85,6
VIH14,2013-09-12 08:00,12,18.82,18.85,18.82,18.84,47
VIH14,2013-09-12 08:30,12,18.8,18.83,18.75,18.8,175
VIH14,2013-09-12 09:00,12,18.82,18.82,18.71,18.75,278
VIH14,2013-09-12 09:30,12,18.7,18.77,18.7,18.77,92
VIH14,2013-09-12 10:00,12,18.75,18.86,18.75,18.86,106
VIH14,2013-09-12 10:30,12,18.88,18.94,18.87,18.88,46
VIH14,2013-09-12 11:00,12,18.9,18.97,18.88,18.96,24
VIH14,2013-09-12 11:30,12,18.95,18.98,18.93,18.96,41
VIH14,2013-09-12 12:00,12,18.95,18.98,18.9,18.9,103
VIH14,2013-09-12 12:30,12,18.9,18.94,18.9,18.93,9
VIH14,2013-09-12 13:00,12,18.94,19.03,18.93,19.03,145
VIH14,2013-09-12 13:30,12,19.05,19.1,19.03,19.05,163
VIH14,2013-09-12 14:00,12,19.08,19.13,19.06,19.09,72
VIH14,2013-09-12 14:30,12,19.09,19.15,19.05,19.07,219
VIH14,2013-09-12 15:00,12,19.1,19.1,18.95,18.95,220
VIH14,2013-09-13 07:00,13,18.95,18.95,18.92,18.92,38
VIH14,2013-09-13 07:30,13,18.92,18.95,18.92,18.92,55
VIH14,2013-09-13 08:00,13,18.92,18.92,18.79,18.8,80
VIH14,2013-09-13 08:30,13,18.75,18.92,18.74,18.9,243
VIH14,2013-09-13 09:00,13,18.9,19.12,18.85,19.1,124
VIH14,2013-09-13 09:30,13,19.05,19.07,18.9,18.96,116
VIH14,2013-09-13 10:00,13,18.95,18.97,18.88,18.88,61
VIH14,2013-09-13 10:30,13,18.92,18.93,18.92,18.93,37
VIH14,2013-09-13 11:00,13,18.95,18.95,18.9,18.9,13
VIH14,2013-09-13 11:30,13,18.9,18.93,18.9,18.9,77
VIH14,2013-09-13 12:00,13,18.9,18.9,18.9,18.9,22
VIH14,2013-09-13 12:30,13,18.9,18.95,18.9,18.92,14
VIH14,2013-09-13 13:00,13,18.9,19,18.9,19,179
VIH14,2013-09-13 13:30,13,18.97,19,18.95,18.97,103
VIH14,2013-09-13 14:00,13,18.97,18.99,18.95,18.96,25
VIH14,2013-09-13 14:30,13,18.95,19,18.95,18.95,438
VIH14,2013-09-13 15:00,13,18.97,19,18.9,19,290
VIH14,2013-09-16 07:00,16,18.65,18.69,18.6,18.68,40
VIH14,2013-09-16 07:30,16,18.7,18.7,18.68,18.7,41
VIH14,2013-09-16 08:00,16,18.71,18.72,18.71,18.72,21
VIH14,2013-09-16 08:30,16,18.7,18.8,18.65,18.71,160
VIH14,2013-09-16 09:00,16,18.75,18.76,18.55,18.57,368
VIH14,2013-09-16 09:30,16,18.6,18.6,18.52,18.58,171
VIH14,2013-09-16 10:00,16,18.58,18.6,18.5,18.54,149
VIH14,2013-09-16 10:30,16,18.55,18.55,18.52,18.55,15
VIH14,2013-09-16 11:00,16,18.55,18.59,18.5,18.55,47
VIH14,2013-09-16 11:30,16,18.55,18.68,18.55,18.66,59
VIH14,2013-09-16 12:00,16,18.65,18.68,18.55,18.67,76
VIH14,2013-09-16 12:30,16,18.67,18.84,18.65,18.75,392
VIH14,2013-09-16 13:00,16,18.8,18.8,18.72,18.75,67
VIH14,2013-09-16 13:30,16,18.75,18.8,18.75,18.8,37
VIH14,2013-09-16 14:00,16,18.75,18.8,18.75,18.8,83
VIH14,2013-09-16 14:30,16,18.8,18.85,18.73,18.73,239
VIH14,2013-09-16 15:00,16,18.71,18.75,18.7,18.75,469
VIH14,2013-09-17 07:00,17,18.7,18.7,18.62,18.7,66
VIH14,2013-09-17 07:30,17,18.62,18.65,18.62,18.65,6
VIH14,2013-09-17 08:00,17,18.62,18.65,18.6,18.65,26
VIH14,2013-09-17 08:30,17,18.65,18.65,18.55,18.57,32
VIH14,2013-09-17 09:00,17,18.6,18.6,18.52,18.52,114
VIH14,2013-09-17 09:30,17,18.52,18.55,18.52,18.52,83
VIH14,2013-09-17 10:00,17,18.52,18.55,18.45,18.47,182
VIH14,2013-09-17 10:30,17,18.5,18.52,18.47,18.51,138
VIH14,2013-09-17 11:00,17,18.5,18.54,18.5,18.51,130
VIH14,2013-09-17 11:30,17,18.52,18.54,18.52,18.54,58
VIH14,2013-09-17 12:00,17,18.54,18.54,18.5,18.51,150
VIH14,2013-09-17 12:30,17,18.55,18.55,18.52,18.52,63
VIH14,2013-09-17 13:00,17,18.52,18.6,18.52,18.57,191
VIH14,2013-09-17 13:30,17,18.57,18.57,18.53,18.55,49
VIH14,2013-09-17 14:00,17,18.55,18.6,18.55,18.58,61
VIH14,2013-09-17 14:30,17,18.6,18.65,18.5,18.5,462
VIH14,2013-09-17 15:00,17,18.55,18.65,18.52,18.6,901
VIH14,2013-09-18 07:00,18,18.55,18.55,18.55,18.55,5
VIH14,2013-09-18 07:30,18,18.57,18.6,18.57,18.58,47
VIH14,2013-09-18 08:00,18,18.63,18.66,18.63,18.65,17
VIH14,2013-09-18 08:30,18,18.63,18.68,18.58,18.58,78
VIH14,2013-09-18 09:00,18,18.58,18.6,18.58,18.59,156
VIH14,2013-09-18 09:30,18,18.6,18.69,18.58,18.66,189
VIH14,2013-09-18 10:00,18,18.68,18.71,18.66,18.71,155
VIH14,2013-09-18 10:30,18,18.7,18.72,18.69,18.72,106
VIH14,2013-09-18 11:00,18,18.75,18.75,18.7,18.72,68
VIH14,2013-09-18 11:30,18,18.72,18.75,18.65,18.65,57
VIH14,2013-09-18 12:00,18,18.62,18.65,18.6,18.65,14
VIH14,2013-09-18 12:30,18,18.6,18.63,18.57,18.57,107
VIH14,2013-09-18 13:00,18,18.57,18.57,18.18,18.35,408
VIH14,2013-09-18 13:30,18,18.35,18.37,18.24,18.26,150
VIH14,2013-09-18 14:00,18,18.25,18.45,18.24,18.35,564
VIH14,2013-09-18 14:30,18,18.39,18.39,18.23,18.25,185
VIH14,2013-09-18 15:00,18,18.29,18.3,18.2,18.25,494
VIH14,2013-09-19 07:00,19,18.15,18.18,18.05,18.18,54
VIH14,2013-09-19 07:30,19,18.17,18.21,18.15,18.21,39
VIH14,2013-09-19 08:00,19,18.2,18.2,18.15,18.15,18
VIH14,2013-09-19 08:30,19,18.1,18.27,18.09,18.2,421
VIH14,2013-09-19 09:00,19,18.23,18.3,18.2,18.25,220
VIH14,2013-09-19 09:30,19,18.27,18.33,18.27,18.32,189
VIH14,2013-09-19 10:00,19,18.33,18.37,18.3,18.3,166
VIH14,2013-09-19 10:30,19,18.33,18.35,18.3,18.34,118
VIH14,2013-09-19 11:00,19,18.35,18.35,18.28,18.28,106
VIH14,2013-09-19 11:30,19,18.27,18.35,18.27,18.34,118
VIH14,2013-09-19 12:00,19,18.34,18.4,18.34,18.39,177
VIH14,2013-09-19 12:30,19,18.37,18.49,18.35,18.47,447
VIH14,2013-09-19 13:00,19,18.47,18.47,18.4,18.42,70
VIH14,2013-09-19 13:30,19,18.45,18.47,18.42,18.45,40
VIH14,2013-09-19 14:00,19,18.42,18.44,18.38,18.4,106
VIH14,2013-09-19 14:30,19,18.43,18.45,18.35,18.39,546
VIH14,2013-09-19 15:00,19,18.35,18.4,18.2,18.25,2112
VIH14,2013-09-20 07:00,20,18.28,18.43,18.28,18.4,67
VIH14,2013-09-20 07:30,20,18.43,18.43,18.4,18.4,67
VIH14,2013-09-20 08:00,20,18.42,18.42,18.38,18.4,78
VIH14,2013-09-20 08:30,20,18.42,18.62,18.39,18.6,1181
VIH14,2013-09-20 09:00,20,18.6,18.6,18.47,18.51,669
VIH14,2013-09-20 09:30,20,18.53,18.55,18.3,18.35,983
VIH14,2013-09-20 10:00,20,18.36,18.5,18.35,18.5,201
VIH14,2013-09-20 10:30,20,18.49,18.65,18.45,18.65,318
VIH14,2013-09-20 11:00,20,18.63,18.65,18.55,18.64,225
VIH14,2013-09-20 11:30,20,18.63,18.65,18.57,18.6,189
VIH14,2013-09-20 12:00,20,18.6,18.66,18.55,18.59,251
VIH14,2013-09-20 12:30,20,18.59,18.67,18.55,18.65,94
VIH14,2013-09-20 13:00,20,18.67,18.67,18.59,18.6,110
VIH14,2013-09-20 13:30,20,18.64,18.75,18.6,18.63,270
VIH14,2013-09-20 14:00,20,18.62,18.66,18.6,18.64,245
VIH14,2013-09-20 14:30,20,18.67,18.78,18.65,18.78,579
VIH14,2013-09-20 15:00,20,18.8,18.81,18.75,18.8,1139
VIH14,2013-09-23 07:00,23,18.8,18.8,18.65,18.65,172
VIH14,2013-09-23 07:30,23,18.65,18.66,18.63,18.64,42
VIH14,2013-09-23 08:00,23,18.65,18.65,18.63,18.65,27
VIH14,2013-09-23 08:30,23,18.7,18.85,18.65,18.85,197
VIH14,2013-09-23 09:00,23,18.8,18.95,18.8,18.91,303
VIH14,2013-09-23 09:30,23,18.9,18.95,18.8,18.91,330
VIH14,2013-09-23 10:00,23,18.92,18.99,18.84,18.85,411
VIH14,2013-09-23 10:30,23,18.85,18.9,18.8,18.87,153
VIH14,2013-09-23 11:00,23,18.85,18.85,18.75,18.8,201
VIH14,2013-09-23 11:30,23,18.75,18.8,18.75,18.75,71
VIH14,2013-09-23 12:00,23,18.75,18.83,18.75,18.78,222
VIH14,2013-09-23 12:30,23,18.8,18.85,18.65,18.69,131
VIH14,2013-09-23 13:00,23,18.68,18.86,18.65,18.84,164
VIH14,2013-09-23 13:30,23,18.84,18.85,18.75,18.75,165
VIH14,2013-09-23 14:00,23,18.75,18.86,18.75,18.85,273
VIH14,2013-09-23 14:30,23,18.85,18.9,18.8,18.87,816
VIH14,2013-09-23 15:00,23,18.85,19,18.85,18.95,951
VIH14,2013-09-24 07:00,24,18.94,18.95,18.8,18.8,127
VIH14,2013-09-24 07:30,24,18.8,18.85,18.8,18.83,19
VIH14,2013-09-24 08:00,24,18.83,18.83,18.8,18.81,141
VIH14,2013-09-24 08:30,24,18.8,18.85,18.74,18.8,310
VIH14,2013-09-24 09:00,24,18.83,18.9,18.8,18.83,531
VIH14,2013-09-24 09:30,24,18.81,18.82,18.7,18.7,347
VIH14,2013-09-24 10:00,24,18.73,18.81,18.7,18.8,415
VIH14,2013-09-24 10:30,24,18.8,18.81,18.75,18.8,87
VIH14,2013-09-24 11:00,24,18.75,18.8,18.75,18.75,50
VIH14,2013-09-24 11:30,24,18.75,18.77,18.7,18.7,409
VIH14,2013-09-24 12:00,24,18.7,18.74,18.7,18.7,56
VIH14,2013-09-24 12:30,24,18.7,18.7,18.65,18.65,62
VIH14,2013-09-24 13:00,24,18.65,18.75,18.65,18.75,73
VIH14,2013-09-24 13:30,24,18.7,18.77,18.65,18.65,357
VIH14,2013-09-24 14:00,24,18.7,18.8,18.65,18.78,267
VIH14,2013-09-24 14:30,24,18.75,18.9,18.75,18.8,401
VIH14,2013-09-24 15:00,24,18.83,18.9,18.8,18.85,792
VIH14,2013-09-25 07:00,25,18.9,18.9,18.84,18.87,139
VIH14,2013-09-25 07:30,25,18.85,18.87,18.82,18.82,58
VIH14,2013-09-25 08:00,25,18.85,18.86,18.83,18.86,123
VIH14,2013-09-25 08:30,25,18.85,19,18.8,18.95,301
VIH14,2013-09-25 09:00,25,18.95,19,18.9,18.93,246
VIH14,2013-09-25 09:30,25,18.9,18.93,18.8,18.8,119
VIH14,2013-09-25 10:00,25,18.8,18.85,18.74,18.8,216
VIH14,2013-09-25 10:30,25,18.82,18.82,18.7,18.75,243
VIH14,2013-09-25 11:00,25,18.76,18.9,18.7,18.8,271
VIH14,2013-09-25 11:30,25,18.75,18.85,18.75,18.79,42
VIH14,2013-09-25 12:00,25,18.75,18.85,18.7,18.85,101
VIH14,2013-09-25 12:30,25,18.9,19,18.79,18.79,405
VIH14,2013-09-25 13:00,25,18.8,18.89,18.75,18.8,210
VIH14,2013-09-25 13:30,25,18.81,18.84,18.79,18.8,66
VIH14,2013-09-25 14:00,25,18.81,18.81,18.71,18.8,184
VIH14,2013-09-25 14:30,25,18.8,18.9,18.75,18.83,765
VIH14,2013-09-25 15:00,25,18.8,18.92,18.8,18.88,1056
VIH14,2013-09-26 07:00,26,18.85,18.85,18.8,18.8,23
VIH14,2013-09-26 07:30,26,18.75,18.75,18.7,18.73,79
VIH14,2013-09-26 08:00,26,18.75,18.77,18.72,18.75,123
VIH14,2013-09-26 08:30,26,18.75,18.75,18.65,18.7,304
VIH14,2013-09-26 09:00,26,18.65,18.7,18.63,18.68,169
VIH14,2013-09-26 09:30,26,18.66,18.71,18.6,18.65,233
VIH14,2013-09-26 10:00,26,18.7,18.76,18.69,18.75,371
VIH14,2013-09-26 10:30,26,18.7,18.75,18.7,18.7,68
VIH14,2013-09-26 11:00,26,18.7,18.75,18.65,18.65,83
VIH14,2013-09-26 11:30,26,18.65,18.7,18.6,18.65,65
VIH14,2013-09-26 12:00,26,18.65,18.69,18.6,18.6,208
VIH14,2013-09-26 12:30,26,18.6,18.7,18.6,18.68,144
VIH14,2013-09-26 13:00,26,18.65,18.75,18.65,18.7,93
VIH14,2013-09-26 13:30,26,18.7,18.8,18.7,18.75,68
VIH14,2013-09-26 14:00,26,18.76,18.77,18.7,18.73,262
VIH14,2013-09-26 14:30,26,18.7,18.75,18.6,18.6,486
VIH14,2013-09-26 15:00,26,18.6,18.7,18.6,18.63,858
VIH14,2013-09-27 07:00,27,18.74,18.78,18.65,18.68,246
VIH14,2013-09-27 07:30,27,18.65,18.7,18.64,18.68,50
VIH14,2013-09-27 08:00,27,18.7,18.73,18.65,18.65,45
VIH14,2013-09-27 08:30,27,18.72,18.8,18.65,18.77,467
VIH14,2013-09-27 09:00,27,18.77,18.84,18.7,18.75,371
VIH14,2013-09-27 09:30,27,18.7,18.73,18.65,18.69,196
VIH14,2013-09-27 10:00,27,18.65,18.79,18.65,18.75,172
VIH14,2013-09-27 10:30,27,18.7,18.77,18.7,18.7,96
VIH14,2013-09-27 11:00,27,18.7,18.74,18.7,18.7,66
VIH14,2013-09-27 11:30,27,18.72,18.72,18.65,18.7,196
VIH14,2013-09-27 12:00,27,18.7,18.73,18.65,18.7,113
VIH14,2013-09-27 12:30,27,18.74,18.76,18.7,18.76,117
VIH14,2013-09-27 13:00,27,18.7,18.8,18.7,18.78,179
VIH14,2013-09-27 13:30,27,18.78,18.88,18.75,18.81,208
VIH14,2013-09-27 14:00,27,18.8,18.9,18.8,18.88,234
VIH14,2013-09-27 14:30,27,18.87,18.88,18.7,18.75,540
VIH14,2013-09-27 15:00,27,18.7,18.8,18.7,18.8,513
VIH14,2013-09-30 07:00,30,19.1,19.23,19.08,19.17,117
VIH14,2013-09-30 07:30,30,19.18,19.2,19.05,19.1,98
VIH14,2013-09-30 08:00,30,19.1,19.2,19.07,19.2,148
VIH14,2013-09-30 08:30,30,19.18,19.23,19.05,19.05,428
VIH14,2013-09-30 09:00,30,19.05,19.15,18.97,19,546
VIH14,2013-09-30 09:30,30,19,19.08,18.95,19.05,238
VIH14,2013-09-30 10:00,30,19.05,19.25,19.05,19.15,341
VIH14,2013-09-30 10:30,30,19.15,19.16,19.05,19.05,143
VIH14,2013-09-30 11:00,30,19.05,19.19,19.05,19.08,279
VIH14,2013-09-30 11:30,30,19.09,19.09,19,19.05,152
VIH14,2013-09-30 12:00,30,19.02,19.02,18.85,18.9,250
VIH14,2013-09-30 12:30,30,18.92,19,18.85,19,91
VIH14,2013-09-30 13:00,30,19,19.04,18.9,18.94,77
VIH14,2013-09-30 13:30,30,18.95,19,18.9,18.95,101
VIH14,2013-09-30 14:00,30,19,19.1,18.95,18.99,402
VIH14,2013-09-30 14:30,30,18.99,19.05,18.95,18.95,368
VIH14,2013-09-30 15:00,30,18.95,19.1,18.9,19.1,921
VIH14,2013-10-01 07:00,1,19,19.04,19,19,54
VIH14,2013-10-01 07:30,1,19,19.04,18.94,18.94,52
VIH14,2013-10-01 08:00,1,18.95,19.02,18.95,19.02,20
VIH14,2013-10-01 08:30,1,19.02,19.05,18.95,19.02,671
VIH14,2013-10-01 09:00,1,19,19,18.9,18.94,397
VIH14,2013-10-01 09:30,1,18.9,18.96,18.85,18.94,245
VIH14,2013-10-01 10:00,1,18.9,19,18.9,18.95,180
VIH14,2013-10-01 10:30,1,18.94,18.94,18.75,18.78,657
VIH14,2013-10-01 11:00,1,18.78,18.79,18.68,18.68,719
VIH14,2013-10-01 11:30,1,18.69,18.84,18.69,18.84,282
VIH14,2013-10-01 12:00,1,18.8,18.85,18.75,18.75,262
VIH14,2013-10-01 12:30,1,18.73,18.75,18.7,18.75,57
VIH14,2013-10-01 13:00,1,18.7,18.84,18.7,18.8,199
VIH14,2013-10-01 13:30,1,18.8,18.88,18.8,18.8,526
VIH14,2013-10-01 14:00,1,18.85,18.89,18.82,18.83,206
VIH14,2013-10-01 14:30,1,18.85,18.85,18.7,18.7,374
VIH14,2013-10-01 15:00,1,18.7,18.85,18.7,18.75,789
VIH14,2013-10-02 07:00,2,18.95,18.95,18.94,18.95,57
VIH14,2013-10-02 07:30,2,18.96,19.03,18.95,19.01,335
VIH14,2013-10-02 08:00,2,19,19,19,19,109
VIH14,2013-10-02 08:30,2,19,19.06,18.95,18.95,692
VIH14,2013-10-02 09:00,2,18.95,19.1,18.95,19.05,415
VIH14,2013-10-02 09:30,2,19.05,19.07,18.95,18.97,330
VIH14,2013-10-02 10:00,2,18.97,19,18.9,19,289
VIH14,2013-10-02 10:30,2,18.95,18.95,18.9,18.95,89
VIH14,2013-10-02 11:00,2,18.95,18.97,18.9,18.95,104
VIH14,2013-10-02 11:30,2,18.9,18.95,18.9,18.9,34
VIH14,2013-10-02 12:00,2,18.93,18.93,18.84,18.84,101
VIH14,2013-10-02 12:30,2,18.8,18.85,18.8,18.85,67
VIH14,2013-10-02 13:00,2,18.85,18.98,18.83,18.9,110
VIH14,2013-10-02 13:30,2,18.9,19,18.9,18.99,237
VIH14,2013-10-02 14:00,2,19,19,18.9,18.95,366
VIH14,2013-10-02 14:30,2,18.95,18.95,18.85,18.9,579
VIH14,2013-10-02 15:00,2,18.95,19.05,18.93,19.05,409
VIH14,2013-10-03 07:00,3,19.03,19.1,19.03,19.1,63
VIH14,2013-10-03 07:30,3,19.1,19.1,19,19,24
VIH14,2013-10-03 08:00,3,19.03,19.05,18.98,19.05,54
VIH14,2013-10-03 08:30,3,19.02,19.1,18.98,19.05,192
VIH14,2013-10-03 09:00,3,19.1,19.15,19.08,19.14,272
VIH14,2013-10-03 09:30,3,19.15,19.28,19.1,19.18,294
VIH14,2013-10-03 10:00,3,19.18,19.25,19.15,19.25,336
VIH14,2013-10-03 10:30,3,19.3,19.47,19.25,19.39,869
VIH14,2013-10-03 11:00,3,19.37,19.42,19.21,19.21,735
VIH14,2013-10-03 11:30,3,19.23,19.3,19.15,19.16,435
VIH14,2013-10-03 12:00,3,19.2,19.2,19,19,255
VIH14,2013-10-03 12:30,3,19.04,19.22,19,19.09,290
VIH14,2013-10-03 13:00,3,19.1,19.35,19.05,19.1,207
VIH14,2013-10-03 13:30,3,19.1,19.25,19.1,19.15,74
VIH14,2013-10-03 14:00,3,19.1,19.15,19.05,19.05,333
VIH14,2013-10-03 14:30,3,19.05,19.08,18.95,19,981
VIH14,2013-10-03 15:00,3,19.05,19.25,19,19.2,2048
VIH14,2013-10-04 07:00,4,19.15,19.19,19.1,19.19,272
VIH14,2013-10-04 07:30,4,19.2,19.25,19.2,19.24,73
VIH14,2013-10-04 08:00,4,19.22,19.24,19.22,19.23,17
VIH14,2013-10-04 08:30,4,19.2,19.43,19.2,19.33,1211
VIH14,2013-10-04 09:00,4,19.31,19.34,19.1,19.15,967
VIH14,2013-10-04 09:30,4,19.14,19.15,19.05,19.15,263
VIH14,2013-10-04 10:00,4,19.15,19.21,19.1,19.15,150
VIH14,2013-10-04 10:30,4,19.17,19.2,19.1,19.1,261
VIH14,2013-10-04 11:00,4,19.1,19.12,19,19.04,224
VIH14,2013-10-04 11:30,4,19,19.08,18.95,19,361
VIH14,2013-10-04 12:00,4,19,19.1,19,19.05,87
VIH14,2013-10-04 12:30,4,19.05,19.1,19,19.08,93
VIH14,2013-10-04 13:00,4,19.07,19.08,19,19.03,177
VIH14,2013-10-04 13:30,4,19,19.05,18.95,19,183
VIH14,2013-10-04 14:00,4,19.02,19.15,19,19.13,276
VIH14,2013-10-04 14:30,4,19.1,19.13,19,19.03,339
VIH14,2013-10-04 15:00,4,19.05,19.08,19,19.05,956
VIH14,2013-10-07 07:00,7,19.35,19.52,19.35,19.4,119
VIH14,2013-10-07 07:30,7,19.4,19.44,19.35,19.37,25
VIH14,2013-10-07 08:00,7,19.39,19.42,19.38,19.42,16
VIH14,2013-10-07 08:30,7,19.45,19.45,19.2,19.3,263
VIH14,2013-10-07 09:00,7,19.36,19.39,19.25,19.25,424
VIH14,2013-10-07 09:30,7,19.25,19.35,19.25,19.35,147
VIH14,2013-10-07 10:00,7,19.33,19.43,19.3,19.43,303
VIH14,2013-10-07 10:30,7,19.43,19.45,19.35,19.38,246
VIH14,2013-10-07 11:00,7,19.38,19.47,19.35,19.47,307
VIH14,2013-10-07 11:30,7,19.47,19.53,19.35,19.45,407
VIH14,2013-10-07 12:00,7,19.47,19.47,19.4,19.4,98
VIH14,2013-10-07 12:30,7,19.4,19.5,19.4,19.47,273
VIH14,2013-10-07 13:00,7,19.45,19.49,19.35,19.39,662
VIH14,2013-10-07 13:30,7,19.35,19.4,19.32,19.35,143
VIH14,2013-10-07 14:00,7,19.34,19.45,19.33,19.44,477
VIH14,2013-10-07 14:30,7,19.43,19.65,19.43,19.58,1225
VIH14,2013-10-07 15:00,7,19.6,19.65,19.5,19.55,1206
VIH14,2013-10-08 07:00,8,19.5,19.54,19.48,19.49,43
VIH14,2013-10-08 07:30,8,19.5,19.6,19.47,19.57,138
VIH14,2013-10-08 08:00,8,19.59,19.65,19.55,19.65,100
VIH14,2013-10-08 08:30,8,19.65,19.7,19.57,19.6,251
VIH14,2013-10-08 09:00,8,19.6,19.85,19.6,19.8,775
VIH14,2013-10-08 09:30,8,19.81,19.95,19.8,19.89,742
VIH14,2013-10-08 10:00,8,19.92,20.14,19.8,20.1,459
VIH14,2013-10-08 10:30,8,20.1,20.15,20,20.04,200
VIH14,2013-10-08 11:00,8,20,20.05,19.9,20.05,233
VIH14,2013-10-08 11:30,8,20.03,20.05,19.95,19.95,146
VIH14,2013-10-08 12:00,8,19.95,20.04,19.95,20,168
VIH14,2013-10-08 12:30,8,19.95,20.13,19.95,20.08,326
VIH14,2013-10-08 13:00,8,20.1,20.13,20,20.03,413
VIH14,2013-10-08 13:30,8,20,20.13,19.95,19.99,428
VIH14,2013-10-08 14:00,8,19.97,20.07,19.8,19.9,434
VIH14,2013-10-08 14:30,8,19.9,20.15,19.85,20.15,607
VIH14,2013-10-08 15:00,8,20.15,20.25,20.1,20.25,1029
VIH14,2013-10-09 07:00,9,20.1,20.18,20.05,20.15,176
VIH14,2013-10-09 07:30,9,20.15,20.18,20.15,20.16,24
VIH14,2013-10-09 08:00,9,20.16,20.25,20.16,20.2,149
VIH14,2013-10-09 08:30,9,20.25,20.39,20.15,20.22,768
VIH14,2013-10-09 09:00,9,20.25,20.4,20.15,20.18,475
VIH14,2013-10-09 09:30,9,20.2,20.2,20.08,20.2,374
VIH14,2013-10-09 10:00,9,20.2,20.35,20.15,20.29,554
VIH14,2013-10-09 10:30,9,20.25,20.29,20.13,20.15,322
VIH14,2013-10-09 11:00,9,20.1,20.2,20.05,20.2,358
VIH14,2013-10-09 11:30,9,20.2,20.28,20.15,20.17,220
VIH14,2013-10-09 12:00,9,20.18,20.18,19.9,19.98,831
VIH14,2013-10-09 12:30,9,19.98,20,19.85,19.9,871
VIH14,2013-10-09 13:00,9,19.9,19.95,19.78,19.9,498
VIH14,2013-10-09 13:30,9,19.85,19.9,19.71,19.74,161
VIH14,2013-10-09 14:00,9,19.74,19.87,19.72,19.87,285
VIH14,2013-10-09 14:30,9,19.83,19.95,19.75,19.9,651
VIH14,2013-10-09 15:00,9,19.9,20.1,19.9,20.05,1153
VIH14,2013-10-10 07:00,10,20.07,20.08,20,20,51
VIH14,2013-10-10 08:00,10,19.76,19.76,19.5,19.61,386
VIH14,2013-10-10 08:30,10,19.6,19.65,19.38,19.55,1033
VIH14,2013-10-10 09:00,10,19.59,19.65,19.48,19.48,851
VIH14,2013-10-10 09:30,10,19.48,19.5,19.27,19.35,709
VIH14,2013-10-10 10:00,10,19.4,19.4,19.3,19.36,245
VIH14,2013-10-10 10:30,10,19.35,19.35,19.03,19.09,1213
VIH14,2013-10-10 11:00,10,19.1,19.25,19.08,19.19,542
VIH14,2013-10-10 11:30,10,19.19,19.2,19.15,19.19,587
VIH14,2013-10-10 12:00,10,19.18,19.24,19.18,19.2,218
VIH14,2013-10-10 12:30,10,19.25,19.25,19.15,19.15,269
VIH14,2013-10-10 13:00,10,19.18,19.3,19.15,19.25,223
VIH14,2013-10-10 13:30,10,19.25,19.27,19.2,19.2,46
VIH14,2013-10-10 14:00,10,19.15,19.15,19,19.04,897
VIH14,2013-10-10 14:30,10,19,19.12,19,19.05,725
VIH14,2013-10-10 15:00,10,19.05,19.2,19.05,19.15,876
VIH14,2013-10-11 07:00,11,19.17,19.19,18.95,18.95,162
VIH14,2013-10-11 07:30,11,19,19,18.98,19,16
VIH14,2013-10-11 08:00,11,18.98,19.05,18.98,19.05,43
VIH14,2013-10-11 08:30,11,19.05,19.1,18.82,18.82,314
VIH14,2013-10-11 09:00,11,18.85,18.87,18.72,18.73,547
VIH14,2013-10-11 09:30,11,18.73,18.95,18.73,18.78,292
VIH14,2013-10-11 10:00,11,18.75,18.79,18.63,18.64,1135
VIH14,2013-10-11 10:30,11,18.65,18.65,18.53,18.58,446
VIH14,2013-10-11 11:00,11,18.57,18.6,18.48,18.5,494
VIH14,2013-10-11 11:30,11,18.49,18.55,18.45,18.53,560
VIH14,2013-10-11 12:00,11,18.53,18.65,18.52,18.65,225
VIH14,2013-10-11 12:30,11,18.65,18.8,18.63,18.75,439
VIH14,2013-10-11 13:00,11,18.75,18.77,18.7,18.77,128
VIH14,2013-10-11 13:30,11,18.78,18.81,18.78,18.81,173
VIH14,2013-10-11 14:00,11,18.8,18.9,18.78,18.85,189
VIH14,2013-10-11 14:30,11,18.8,18.85,18.7,18.75,456
VIH14,2013-10-11 15:00,11,18.75,18.75,18.6,18.6,1446
VIH14,2013-10-14 07:00,14,18.94,19.1,18.91,19.1,207
VIH14,2013-10-14 07:30,14,19.1,19.1,19,19.1,41
VIH14,2013-10-14 08:00,14,19.1,19.15,19.05,19.1,97
VIH14,2013-10-14 08:30,14,19.1,19.22,19.05,19.1,601
VIH14,2013-10-14 09:00,14,19.1,19.19,19.08,19.08,623
VIH14,2013-10-14 09:30,14,19.08,19.15,19,19.1,335
VIH14,2013-10-14 10:00,14,19.1,19.13,19.05,19.05,199
VIH14,2013-10-14 10:30,14,19,19.03,18.8,18.82,487
VIH14,2013-10-14 11:00,14,18.8,18.84,18.65,18.79,387
VIH14,2013-10-14 11:30,14,18.77,18.78,18.65,18.67,318
VIH14,2013-10-14 12:00,14,18.65,18.7,18.53,18.65,250
VIH14,2013-10-14 12:30,14,18.65,18.75,18.6,18.65,204
VIH14,2013-10-14 13:00,14,18.65,18.7,18.6,18.68,200
VIH14,2013-10-14 13:30,14,18.7,18.88,18.68,18.79,717
VIH14,2013-10-14 14:00,14,18.8,18.83,18.68,18.77,761
VIH14,2013-10-14 14:30,14,18.75,18.82,18.66,18.7,572
VIH14,2013-10-14 15:00,14,18.7,18.75,18.64,18.65,1294
VIH14,2013-10-15 07:00,15,18.7,18.72,18.67,18.67,116
VIH14,2013-10-15 07:30,15,18.67,18.67,18.65,18.65,18
VIH14,2013-10-15 08:00,15,18.63,18.8,18.61,18.79,174
VIH14,2013-10-15 08:30,15,18.8,18.82,18.65,18.7,640
VIH14,2013-10-15 09:00,15,18.7,18.75,18.65,18.7,417
VIH14,2013-10-15 09:30,15,18.7,18.8,18.66,18.75,358
VIH14,2013-10-15 10:00,15,18.75,18.8,18.55,18.6,328
VIH14,2013-10-15 10:30,15,18.6,18.75,18.6,18.75,250
VIH14,2013-10-15 11:00,15,18.72,18.8,18.7,18.75,133
VIH14,2013-10-15 11:30,15,18.76,18.83,18.7,18.8,282
VIH14,2013-10-15 12:00,15,18.79,18.95,18.79,18.95,289
VIH14,2013-10-15 12:30,15,18.95,19,18.85,18.85,352
VIH14,2013-10-15 13:00,15,18.85,19.02,18.8,18.97,471
VIH14,2013-10-15 13:30,15,19,19.14,18.9,18.95,944
VIH14,2013-10-15 14:00,15,18.93,19,18.8,18.9,971
VIH14,2013-10-15 14:30,15,18.93,19,18.9,18.93,1025
VIH14,2013-10-15 15:00,15,18.95,19,18.85,18.9,1498
VIH14,2013-10-16 07:00,16,18.8,18.83,18.75,18.77,74
VIH14,2013-10-16 07:30,16,18.76,18.78,18.72,18.74,76
VIH14,2013-10-16 08:00,16,18.74,18.77,18.63,18.67,371
VIH14,2013-10-16 08:30,16,18.65,18.75,18.48,18.56,891
VIH14,2013-10-16 09:00,16,18.55,18.71,18.55,18.69,456
VIH14,2013-10-16 09:30,16,18.7,18.75,18.55,18.59,506
VIH14,2013-10-16 10:00,16,18.6,18.6,18.22,18.5,764
VIH14,2013-10-16 10:30,16,18.5,18.52,18.39,18.43,620
VIH14,2013-10-16 11:00,16,18.45,18.47,18.25,18.3,468
VIH14,2013-10-16 11:30,16,18.33,18.4,18.25,18.4,569
VIH14,2013-10-16 12:00,16,18.35,18.4,18.23,18.23,516
VIH14,2013-10-16 12:30,16,18.24,18.3,18.15,18.3,229
VIH14,2013-10-16 13:00,16,18.27,18.45,18.23,18.45,224
VIH14,2013-10-16 13:30,16,18.45,18.45,18.32,18.38,393
VIH14,2013-10-16 14:00,16,18.35,18.47,18.3,18.35,849
VIH14,2013-10-16 14:30,16,18.35,18.4,18.3,18.35,1265
VIH14,2013-10-16 15:00,16,18.35,18.5,18.35,18.45,1714
VIH14,2013-10-17 07:00,17,18.5,18.53,18.45,18.49,138
VIH14,2013-10-17 07:30,17,18.5,18.56,18.5,18.53,126
VIH14,2013-10-17 08:00,17,18.5,18.58,18.5,18.55,317
VIH14,2013-10-17 08:30,17,18.5,18.55,18.23,18.35,886
VIH14,2013-10-17 09:00,17,18.35,18.35,18.23,18.25,881
VIH14,2013-10-17 09:30,17,18.22,18.35,18.22,18.25,1028
VIH14,2013-10-17 10:00,17,18.2,18.3,18.2,18.3,305
VIH14,2013-10-17 10:30,17,18.25,18.25,18.15,18.18,425
VIH14,2013-10-17 11:00,17,18.15,18.2,18.07,18.1,388
VIH14,2013-10-17 11:30,17,18.1,18.1,18.03,18.03,298
VIH14,2013-10-17 12:00,17,18.03,18.15,18.03,18.12,503
VIH14,2013-10-17 12:30,17,18.12,18.2,18.1,18.2,413
VIH14,2013-10-17 13:00,17,18.17,18.25,18.15,18.2,303
VIH14,2013-10-17 13:30,17,18.2,18.2,18.12,18.15,169
VIH14,2013-10-17 14:00,17,18.15,18.15,18.07,18.09,396
VIH14,2013-10-17 14:30,17,18.1,18.1,17.95,18,1090
VIH14,2013-10-17 15:00,17,18,18.05,17.85,17.9,2405
VIH14,2013-10-18 07:00,18,17.9,17.9,17.73,17.73,128
VIH14,2013-10-18 07:30,18,17.74,17.77,17.72,17.77,150
VIH14,2013-10-18 08:00,18,17.77,17.78,17.7,17.73,316
VIH14,2013-10-18 08:30,18,17.75,17.75,17.55,17.58,1806
VIH14,2013-10-18 09:00,18,17.55,17.72,17.55,17.68,859
VIH14,2013-10-18 09:30,18,17.7,17.75,17.62,17.65,884
VIH14,2013-10-18 10:00,18,17.65,17.7,17.57,17.65,378
VIH14,2013-10-18 10:30,18,17.65,17.75,17.58,17.75,954
VIH14,2013-10-18 11:00,18,17.75,17.75,17.65,17.72,327
VIH14,2013-10-18 11:30,18,17.72,17.75,17.65,17.75,203
VIH14,2013-10-18 12:00,18,17.75,17.75,17.7,17.7,235
VIH14,2013-10-18 12:30,18,17.7,17.8,17.7,17.8,365
VIH14,2013-10-18 13:00,18,17.78,17.95,17.77,17.88,392
VIH14,2013-10-18 13:30,18,17.87,17.9,17.82,17.88,364
VIH14,2013-10-18 14:00,18,17.88,18.1,17.87,18.05,825
VIH14,2013-10-18 14:30,18,18,18.05,17.9,17.91,491
VIH14,2013-10-18 15:00,18,17.9,17.91,17.75,17.75,1064
VIH14,2013-10-21 07:00,21,17.6,17.63,17.49,17.5,265
VIH14,2013-10-21 07:30,21,17.49,17.5,17.44,17.44,64
VIH14,2013-10-21 08:00,21,17.45,17.48,17.39,17.48,743
VIH14,2013-10-21 08:30,21,17.45,17.7,17.45,17.59,553
VIH14,2013-10-21 09:00,21,17.58,17.7,17.5,17.6,493
VIH14,2013-10-21 09:30,21,17.62,17.75,17.62,17.65,328
VIH14,2013-10-21 10:00,21,17.68,17.7,17.6,17.65,339
VIH14,2013-10-21 10:30,21,17.67,17.77,17.65,17.67,214
VIH14,2013-10-21 11:00,21,17.65,17.68,17.55,17.55,239
VIH14,2013-10-21 11:30,21,17.59,17.65,17.55,17.57,236
VIH14,2013-10-21 12:00,21,17.6,17.67,17.6,17.67,109
VIH14,2013-10-21 12:30,21,17.68,17.69,17.6,17.67,171
VIH14,2013-10-21 13:00,21,17.68,17.77,17.65,17.75,140
VIH14,2013-10-21 13:30,21,17.75,17.75,17.64,17.66,254
VIH14,2013-10-21 14:00,21,17.65,17.78,17.65,17.78,778
VIH14,2013-10-21 14:30,21,17.73,17.85,17.7,17.83,561
VIH14,2013-10-21 15:00,21,17.8,17.85,17.7,17.75,1522
VIH14,2013-10-22 07:00,22,17.68,17.68,17.55,17.57,341
VIH14,2013-10-22 07:30,22,17.55,17.58,17.48,17.5,531
VIH14,2013-10-22 08:00,22,17.52,17.53,17.45,17.5,145
VIH14,2013-10-22 08:30,22,17.45,17.6,17.45,17.55,945
VIH14,2013-10-22 09:00,22,17.55,17.65,17.53,17.63,499
VIH14,2013-10-22 09:30,22,17.63,17.77,17.58,17.68,503
VIH14,2013-10-22 10:00,22,17.65,17.72,17.55,17.7,436
VIH14,2013-10-22 10:30,22,17.65,17.7,17.52,17.55,226
VIH14,2013-10-22 11:00,22,17.55,17.68,17.55,17.65,464
VIH14,2013-10-22 11:30,22,17.65,17.7,17.6,17.65,275
VIH14,2013-10-22 12:00,22,17.65,17.65,17.6,17.65,144
VIH14,2013-10-22 12:30,22,17.65,17.67,17.6,17.65,225
VIH14,2013-10-22 13:00,22,17.6,17.65,17.6,17.65,205
VIH14,2013-10-22 13:30,22,17.65,17.67,17.6,17.67,214
VIH14,2013-10-22 14:00,22,17.65,17.73,17.62,17.7,585
VIH14,2013-10-22 14:30,22,17.73,17.8,17.7,17.8,301
VIH14,2013-10-22 15:00,22,17.78,17.9,17.78,17.85,1224
VIH14,2013-10-23 07:00,23,18.1,18.11,17.98,18,126
VIH14,2013-10-23 08:00,23,17.98,17.99,17.98,17.98,49
VIH14,2013-10-23 08:30,23,18,18.15,17.93,18.15,556
VIH14,2013-10-23 09:00,23,18.15,18.2,18.09,18.19,974
VIH14,2013-10-23 09:30,23,18.2,18.24,18.1,18.15,471
VIH14,2013-10-23 10:00,23,18.14,18.25,18.1,18.15,248
VIH14,2013-10-23 10:30,23,18.2,18.2,18.1,18.12,120
VIH14,2013-10-23 11:00,23,18.1,18.15,18.08,18.15,161
VIH14,2013-10-23 11:30,23,18.15,18.17,18.09,18.1,83
VIH14,2013-10-23 12:00,23,18.09,18.12,18.05,18.07,93
VIH14,2013-10-23 12:30,23,18.05,18.12,18.03,18.05,147
VIH14,2013-10-23 13:00,23,18.07,18.1,18.05,18.08,95
VIH14,2013-10-23 13:30,23,18.08,18.08,17.98,18,261
VIH14,2013-10-23 14:00,23,18.03,18.15,18.03,18.13,309
VIH14,2013-10-23 14:30,23,18.15,18.2,18.1,18.1,1335
VIH14,2013-10-23 15:00,23,18.12,18.15,18,18,1662
VIH14,2013-10-24 07:00,24,17.9,17.9,17.85,17.85,21
VIH14,2013-10-24 07:30,24,17.9,17.95,17.9,17.95,89
VIH14,2013-10-24 08:00,24,17.95,18,17.95,17.98,99
VIH14,2013-10-24 08:30,24,17.95,18.05,17.9,17.93,686
VIH14,2013-10-24 09:00,24,17.95,18,17.88,17.98,667
VIH14,2013-10-24 09:30,24,18,18.05,17.96,17.96,390
VIH14,2013-10-24 10:00,24,18,18,17.9,17.93,441
VIH14,2013-10-24 10:30,24,17.93,18,17.91,17.93,321
VIH14,2013-10-24 11:00,24,17.93,18,17.93,17.97,268
VIH14,2013-10-24 11:30,24,17.96,18,17.94,17.94,355
VIH14,2013-10-24 12:00,24,17.95,18.01,17.93,17.97,293
VIH14,2013-10-24 12:30,24,17.98,18,17.95,18,117
VIH14,2013-10-24 13:00,24,17.99,18.05,17.96,17.98,330
VIH14,2013-10-24 13:30,24,17.98,18,17.95,17.97,95
VIH14,2013-10-24 14:00,24,17.97,18,17.92,17.93,244
VIH14,2013-10-24 14:30,24,17.92,17.95,17.85,17.9,460
VIH14,2013-10-24 15:00,24,17.86,17.9,17.84,17.9,675
VIH14,2013-10-25 07:00,25,17.9,17.92,17.86,17.9,109
VIH14,2013-10-25 07:30,25,17.95,17.97,17.95,17.97,28
VIH14,2013-10-25 08:00,25,17.95,17.99,17.95,17.98,99
VIH14,2013-10-25 08:30,25,17.95,18,17.94,17.96,247
VIH14,2013-10-25 09:00,25,17.95,18.05,17.92,18,322
VIH14,2013-10-25 09:30,25,18.05,18.05,17.95,18.04,168
VIH14,2013-10-25 10:00,25,18.05,18.05,18,18,357
VIH14,2013-10-25 10:30,25,18.05,18.05,17.95,18.03,754
VIH14,2013-10-25 11:00,25,18,18.1,18,18.02,277
VIH14,2013-10-25 11:30,25,18.05,18.05,18,18,202
VIH14,2013-10-25 12:00,25,18.05,18.1,18,18.08,189
VIH14,2013-10-25 12:30,25,18.1,18.1,18.05,18.08,56
VIH14,2013-10-25 13:00,25,18.07,18.08,18,18.04,211
VIH14,2013-10-25 13:30,25,18.03,18.09,18,18.09,117
VIH14,2013-10-25 14:00,25,18.07,18.09,18,18.05,311
VIH14,2013-10-25 14:30,25,18,18.05,17.95,18.01,341
VIH14,2013-10-25 15:00,25,18,18.04,17.95,18,588
VIH14,2013-10-28 07:00,28,18,18.1,17.98,18.07,297
VIH14,2013-10-28 07:30,28,18.1,18.19,18.1,18.15,234
VIH14,2013-10-28 08:00,28,18.14,18.23,18.12,18.23,679
VIH14,2013-10-28 08:30,28,18.2,18.25,18.08,18.19,2177
VIH14,2013-10-28 09:00,28,18.18,18.2,18.05,18.13,478
VIH14,2013-10-28 09:30,28,18.13,18.22,18.1,18.2,422
VIH14,2013-10-28 10:00,28,18.23,18.25,18.15,18.18,300
VIH14,2013-10-28 10:30,28,18.18,18.2,18.15,18.15,128
VIH14,2013-10-28 11:00,28,18.15,18.2,18.15,18.15,237
VIH14,2013-10-28 11:30,28,18.16,18.2,18.1,18.12,279
VIH14,2013-10-28 12:00,28,18.1,18.15,18.1,18.15,76
VIH14,2013-10-28 12:30,28,18.1,18.15,18.1,18.11,221
VIH14,2013-10-28 13:00,28,18.15,18.15,18.1,18.15,181
VIH14,2013-10-28 13:30,28,18.1,18.15,18.1,18.14,136
VIH14,2013-10-28 14:00,28,18.1,18.2,18.1,18.15,140
VIH14,2013-10-28 14:30,28,18.17,18.25,18.1,18.2,448
VIH14,2013-10-28 15:00,28,18.2,18.2,18.1,18.15,540
VIH14,2013-10-28 15:30,29,18.19,18.19,18.18,18.18,35
VIH14,2013-10-28 16:00,29,18.15,18.17,18.15,18.17,2
VIH14,2013-10-29 07:00,29,18.16,18.2,18.15,18.19,74
VIH14,2013-10-29 07:30,29,18.18,18.18,18.11,18.14,160
VIH14,2013-10-29 08:00,29,18.14,18.18,18.1,18.15,214
VIH14,2013-10-29 08:30,29,18.1,18.25,18.08,18.25,746
VIH14,2013-10-29 09:00,29,18.24,18.28,18.19,18.23,395
VIH14,2013-10-29 09:30,29,18.2,18.25,18.18,18.2,462
VIH14,2013-10-29 10:00,29,18.24,18.25,18.15,18.19,353
VIH14,2013-10-29 10:30,29,18.2,18.25,18.16,18.25,304
VIH14,2013-10-29 11:00,29,18.25,18.25,18.17,18.2,290
VIH14,2013-10-29 11:30,29,18.2,18.25,18.15,18.2,196
VIH14,2013-10-29 12:00,29,18.2,18.25,18.15,18.23,183
VIH14,2013-10-29 12:30,29,18.2,18.25,18.2,18.2,180
VIH14,2013-10-29 13:00,29,18.25,18.25,18.15,18.2,421
VIH14,2013-10-29 13:30,29,18.19,18.21,18.15,18.15,162
VIH14,2013-10-29 14:00,29,18.2,18.2,18.15,18.19,125
VIH14,2013-10-29 14:30,29,18.19,18.25,18.15,18.17,408
VIH14,2013-10-29 15:00,29,18.15,18.2,18.1,18.1,339
VIH14,2013-10-29 15:30,30,18.15,18.18,18.14,18.16,63
VIH14,2013-10-29 16:00,30,18.16,18.16,18.16,18.16,3
VIH14,2013-10-30 07:00,30,18.1,18.2,18.1,18.2,213
VIH14,2013-10-30 07:30,30,18.18,18.18,18.15,18.15,51
VIH14,2013-10-30 08:00,30,18.2,18.21,18.17,18.2,371
VIH14,2013-10-30 08:30,30,18.18,18.23,18.13,18.18,828
VIH14,2013-10-30 09:00,30,18.18,18.2,18.12,18.14,304
VIH14,2013-10-30 09:30,30,18.12,18.15,18.1,18.15,88
VIH14,2013-10-30 10:00,30,18.12,18.13,18,18.1,1088
VIH14,2013-10-30 10:30,30,18.12,18.18,18.1,18.14,251
VIH14,2013-10-30 11:00,30,18.13,18.17,18.08,18.15,372
VIH14,2013-10-30 11:30,30,18.12,18.13,18.12,18.12,31
VIH14,2013-10-30 12:00,30,18.13,18.2,18.1,18.15,85
VIH14,2013-10-30 12:30,30,18.17,18.18,18.1,18.15,310
VIH14,2013-10-30 13:00,30,18.15,18.35,18.05,18.3,979
VIH14,2013-10-30 13:30,30,18.25,18.36,18.22,18.3,385
VIH14,2013-10-30 14:00,30,18.3,18.38,18.25,18.35,535
VIH14,2013-10-30 14:30,30,18.35,18.35,18.21,18.3,455
VIH14,2013-10-30 15:00,30,18.28,18.35,18.15,18.15,842
VIH14,2013-10-30 15:30,31,18.18,18.18,18.18,18.18,38
VIH14,2013-10-30 16:00,31,18.2,18.2,18.2,18.2,7
VIH14,2013-10-31 07:00,31,18.2,18.2,18.17,18.18,56
VIH14,2013-10-31 07:30,31,18.15,18.18,18.15,18.15,51
VIH14,2013-10-31 08:00,31,18.15,18.2,18.13,18.2,120
VIH14,2013-10-31 08:30,31,18.17,18.25,18.1,18.23,399
VIH14,2013-10-31 09:00,31,18.23,18.25,18.18,18.19,253
VIH14,2013-10-31 09:30,31,18.2,18.25,18.15,18.16,231
VIH14,2013-10-31 10:00,31,18.15,18.17,18.1,18.1,175
VIH14,2013-10-31 10:30,31,18.09,18.14,18.09,18.14,60
VIH14,2013-10-31 11:00,31,18.14,18.14,18.08,18.1,102
VIH14,2013-10-31 11:30,31,18.07,18.1,18.07,18.1,66
VIH14,2013-10-31 12:00,31,18.1,18.1,18.07,18.1,43
VIH14,2013-10-31 12:30,31,18.1,18.1,18.1,18.1,7
VIH14,2013-10-31 13:00,31,18.06,18.1,18.03,18.05,133
VIH14,2013-10-31 13:30,31,18.05,18.1,18.05,18.1,166
VIH14,2013-10-31 14:00,31,18.14,18.15,18.08,18.15,187
VIH14,2013-10-31 14:30,31,18.15,18.2,18.12,18.2,139
VIH14,2013-10-31 15:00,31,18.18,18.27,18.18,18.25,1966
VIH14,2013-10-31 15:30,1,18.24,18.24,18.19,18.2,72
VIH14,2013-10-31 16:00,1,18.18,18.18,18.18,18.18,10
VIH14,2013-11-01 07:00,1,18.16,18.17,18.13,18.13,55
VIH14,2013-11-01 07:30,1,18.15,18.15,18.1,18.12,62
VIH14,2013-11-01 08:00,1,18.14,18.17,18.14,18.17,49
VIH14,2013-11-01 08:30,1,18.15,18.2,18.12,18.15,295
VIH14,2013-11-01 09:00,1,18.15,18.25,18.13,18.2,364
VIH14,2013-11-01 09:30,1,18.2,18.2,18.18,18.19,49
VIH14,2013-11-01 10:00,1,18.2,18.35,18.2,18.3,376
VIH14,2013-11-01 10:30,1,18.3,18.34,18.28,18.3,240
VIH14,2013-11-01 11:00,1,18.3,18.38,18.29,18.3,279
VIH14,2013-11-01 11:30,1,18.28,18.35,18.26,18.32,377
VIH14,2013-11-01 12:00,1,18.31,18.4,18.31,18.32,280
VIH14,2013-11-01 12:30,1,18.35,18.35,18.28,18.28,119
VIH14,2013-11-01 13:00,1,18.29,18.3,18.28,18.29,44
VIH14,2013-11-01 13:30,1,18.29,18.32,18.29,18.32,301
VIH14,2013-11-01 14:00,1,18.3,18.31,18.3,18.31,81
VIH14,2013-11-01 14:30,1,18.31,18.35,18.25,18.35,336
VIH14,2013-11-01 15:00,1,18.35,18.39,18.3,18.3,465
VIH14,2013-11-04 07:00,4,18.3,18.3,18.25,18.26,26
VIH14,2013-11-04 07:30,4,18.27,18.27,18.25,18.26,81
VIH14,2013-11-04 08:00,4,18.26,18.26,18.21,18.26,162
VIH14,2013-11-04 08:30,4,18.25,18.3,18.25,18.28,346
VIH14,2013-11-04 09:00,4,18.28,18.3,18.25,18.29,107
VIH14,2013-11-04 09:30,4,18.27,18.27,18.21,18.24,154
VIH14,2013-11-04 10:00,4,18.25,18.28,18.2,18.23,170
VIH14,2013-11-04 10:30,4,18.23,18.24,18.22,18.23,32
VIH14,2013-11-04 11:00,4,18.24,18.24,18.18,18.22,246
VIH14,2013-11-04 11:30,4,18.22,18.24,18.2,18.22,41
VIH14,2013-11-04 12:00,4,18.25,18.26,18.22,18.24,496
VIH14,2013-11-04 12:30,4,18.23,18.25,18.23,18.23,26
VIH14,2013-11-04 13:00,4,18.25,18.25,18.18,18.18,77
VIH14,2013-11-04 13:30,4,18.18,18.19,18.13,18.15,130
VIH14,2013-11-04 14:00,4,18.14,18.19,18.12,18.18,282
VIH14,2013-11-04 14:30,4,18.17,18.19,18.05,18.07,649
VIH14,2013-11-04 15:00,4,18.1,18.1,18,18,820
VIH14,2013-11-04 15:30,5,18,18.01,18,18.01,8
VIH14,2013-11-04 16:00,5,18.01,18.01,18.01,18.01,8
VIH14,2013-11-05 06:30,5,18.13,18.13,18.13,18.13,4
VIH14,2013-11-05 07:00,5,18.1,18.1,18.05,18.05,27
VIH14,2013-11-05 07:30,5,18.05,18.19,18.05,18.17,204
VIH14,2013-11-05 08:00,5,18.17,18.18,18.1,18.1,152
VIH14,2013-11-05 08:30,5,18.15,18.18,18.08,18.1,658
VIH14,2013-11-05 09:00,5,18.1,18.13,18.05,18.05,386
VIH14,2013-11-05 09:30,5,18.09,18.09,18,18.07,280
VIH14,2013-11-05 10:00,5,18.04,18.1,18.03,18.1,123
VIH14,2013-11-05 10:30,5,18.05,18.08,18,18.08,164
VIH14,2013-11-05 11:00,5,18.05,18.05,18,18,103
VIH14,2013-11-05 11:30,5,18.04,18.07,18,18.07,192
VIH14,2013-11-05 12:00,5,18.05,18.1,18.05,18.05,38
VIH14,2013-11-05 12:30,5,18.1,18.1,18.05,18.05,207
VIH14,2013-11-05 13:00,5,18.1,18.15,18.05,18.09,134
VIH14,2013-11-05 13:30,5,18.05,18.1,18.05,18.05,78
VIH14,2013-11-05 14:00,5,18.1,18.1,18.05,18.09,126
VIH14,2013-11-05 14:30,5,18.1,18.1,18.05,18.1,163
VIH14,2013-11-05 15:00,5,18.1,18.2,18.1,18.15,237
VIH14,2013-11-05 15:30,6,18.15,18.17,18.15,18.17,2
VIH14,2013-11-05 16:00,6,18.14,18.14,18.14,18.14,2
VIH14,2013-11-06 07:00,6,18,18.01,17.98,17.98,45
VIH14,2013-11-06 07:30,6,17.98,18,17.95,17.98,172
VIH14,2013-11-06 08:00,6,17.97,18.01,17.97,18,304
VIH14,2013-11-06 08:30,6,18,18.03,17.9,17.95,412
VIH14,2013-11-06 09:00,6,17.95,18.05,17.95,18.05,136
VIH14,2013-11-06 09:30,6,18.04,18.05,17.95,17.98,1603
VIH14,2013-11-06 10:00,6,18,18.03,17.92,17.95,1571
VIH14,2013-11-06 10:30,6,17.95,17.98,17.9,17.93,439
VIH14,2013-11-06 11:00,6,17.93,17.93,17.9,17.9,43
VIH14,2013-11-06 11:30,6,17.88,17.9,17.87,17.87,13
VIH14,2013-11-06 12:00,6,17.88,17.95,17.88,17.91,187
VIH14,2013-11-06 12:30,6,17.9,17.94,17.9,17.92,327
VIH14,2013-11-06 13:00,6,17.91,17.93,17.91,17.93,7
VIH14,2013-11-06 13:30,6,17.9,17.95,17.9,17.93,47
VIH14,2013-11-06 14:00,6,17.95,18,17.95,17.96,495
VIH14,2013-11-06 14:30,6,17.97,17.97,17.93,17.94,322
VIH14,2013-11-06 15:00,6,17.9,18,17.9,17.9,349
VIH14,2013-11-06 15:30,7,17.94,17.94,17.94,17.94,1
VIH14,2013-11-06 16:00,7,17.95,17.95,17.95,17.95,6
VIH14,2013-11-07 07:00,7,17.8,17.84,17.78,17.84,67
VIH14,2013-11-07 07:30,7,17.85,17.85,17.8,17.85,15
VIH14,2013-11-07 08:00,7,17.85,17.85,17.83,17.85,15
VIH14,2013-11-07 08:30,7,17.85,17.93,17.85,17.93,188
VIH14,2013-11-07 09:00,7,17.93,18,17.85,17.94,405
VIH14,2013-11-07 09:30,7,17.9,18.03,17.85,17.9,806
VIH14,2013-11-07 10:00,7,17.88,18,17.85,18,223
VIH14,2013-11-07 10:30,7,18.05,18.05,17.96,17.98,258
VIH14,2013-11-07 11:00,7,17.97,17.99,17.92,17.97,480
VIH14,2013-11-07 11:30,7,17.96,18,17.95,17.98,138
VIH14,2013-11-07 12:00,7,18,18.09,17.97,18.05,264
VIH14,2013-11-07 12:30,7,18.06,18.14,18,18.14,333
VIH14,2013-11-07 13:00,7,18.15,18.23,18.08,18.13,564
VIH14,2013-11-07 13:30,7,18.13,18.2,18.1,18.13,253
VIH14,2013-11-07 14:00,7,18.1,18.21,18.1,18.18,703
VIH14,2013-11-07 14:30,7,18.25,18.34,18.15,18.25,1146
VIH14,2013-11-07 15:00,7,18.27,18.29,18.2,18.2,189
VIH14,2013-11-07 16:00,8,18.2,18.2,18.2,18.2,5
VIH14,2013-11-08 07:00,8,18.19,18.32,18.19,18.3,503
VIH14,2013-11-08 07:30,8,18.25,18.35,18.15,18.24,319
VIH14,2013-11-08 08:00,8,18.23,18.24,18.07,18.18,255
VIH14,2013-11-08 08:30,8,18.17,18.2,18,18.1,754
VIH14,2013-11-08 09:00,8,18.1,18.13,17.92,17.93,530
VIH14,2013-11-08 09:30,8,17.92,17.93,17.8,17.9,265
VIH14,2013-11-08 10:00,8,17.88,17.9,17.85,17.9,194
VIH14,2013-11-08 10:30,8,17.9,17.95,17.86,17.9,153
VIH14,2013-11-08 11:00,8,17.86,17.88,17.84,17.87,80
VIH14,2013-11-08 11:30,8,17.86,17.88,17.85,17.85,14
VIH14,2013-11-08 12:00,8,17.88,17.89,17.85,17.87,36
VIH14,2013-11-08 12:30,8,17.9,17.9,17.86,17.87,46
VIH14,2013-11-08 13:00,8,17.85,17.88,17.83,17.85,147
VIH14,2013-11-08 13:30,8,17.85,17.9,17.85,17.9,45
VIH14,2013-11-08 14:00,8,17.88,17.9,17.88,17.88,20
VIH14,2013-11-08 14:30,8,17.87,17.88,17.78,17.8,916
VIH14,2013-11-08 15:00,8,17.79,17.9,17.78,17.85,714
VIH14,2013-11-11 07:00,11,17.85,17.88,17.8,17.88,101
VIH14,2013-11-11 07:30,11,17.88,17.88,17.87,17.88,14
VIH14,2013-11-11 08:00,11,17.87,17.9,17.85,17.88,136
VIH14,2013-11-11 08:30,11,17.85,17.92,17.84,17.88,968
VIH14,2013-11-11 09:00,11,17.86,17.95,17.86,17.91,253
VIH14,2013-11-11 09:30,11,17.95,17.95,17.9,17.94,58
VIH14,2013-11-11 10:00,11,17.95,17.95,17.9,17.92,90
VIH14,2013-11-11 10:30,11,17.92,17.95,17.9,17.92,110
VIH14,2013-11-11 11:00,11,17.91,17.95,17.89,17.94,289
VIH14,2013-11-11 11:30,11,17.95,18,17.92,17.97,205
VIH14,2013-11-11 12:00,11,17.97,18.05,17.95,18,547
VIH14,2013-11-11 12:30,11,18,18.05,17.97,17.98,114
VIH14,2013-11-11 13:00,11,18,18,17.97,18,46
VIH14,2013-11-11 13:30,11,18,18.05,17.98,18.04,716
VIH14,2013-11-11 14:00,11,18.04,18.05,18.03,18.05,165
VIH14,2013-11-11 14:30,11,18.03,18.05,18,18.02,696
VIH14,2013-11-11 15:00,11,18.05,18.05,17.99,18.05,314
VIH14,2013-11-11 15:30,12,18,18.04,17.99,18.04,7
VIH14,2013-11-11 16:00,12,18.01,18.01,17.98,17.98,5
VIH14,2013-11-12 07:00,12,18.03,18.1,18.03,18.05,67
VIH14,2013-11-12 07:30,12,18,18.03,18,18.03,17
VIH14,2013-11-12 08:00,12,18.04,18.06,18.04,18.05,66
VIH14,2013-11-12 08:30,12,18.05,18.07,17.98,18,388
VIH14,2013-11-12 09:00,12,18,18.01,17.95,17.99,261
VIH14,2013-11-12 09:30,12,17.95,18,17.95,18,57
VIH14,2013-11-12 10:00,12,18,18,17.95,17.99,300
VIH14,2013-11-12 10:30,12,17.95,18.05,17.95,18.03,686
VIH14,2013-11-12 11:00,12,18.02,18.07,18,18,442
VIH14,2013-11-12 11:30,12,18.05,18.05,18,18.04,154
VIH14,2013-11-12 12:00,12,18,18.05,17.98,18.03,282
VIH14,2013-11-12 12:30,12,18.05,18.14,18,18.12,479
VIH14,2013-11-12 13:00,12,18.12,18.15,18.1,18.12,172
VIH14,2013-11-12 13:30,12,18.12,18.15,18.07,18.09,227
VIH14,2013-11-12 14:00,12,18.1,18.14,18.05,18.14,1101
VIH14,2013-11-12 14:30,12,18.1,18.15,18.05,18.13,432
VIH14,2013-11-12 15:00,12,18.1,18.13,18.05,18.1,324
VIH14,2013-11-13 07:00,13,18.15,18.24,18.15,18.2,252
VIH14,2013-11-13 07:30,13,18.23,18.23,18.18,18.2,122
VIH14,2013-11-13 08:00,13,18.23,18.25,18.21,18.21,25
VIH14,2013-11-13 08:30,13,18.25,18.28,18.17,18.24,884
VIH14,2013-11-13 09:00,13,18.22,18.3,18.21,18.24,181
VIH14,2013-11-13 09:30,13,18.21,18.22,18.13,18.17,442
VIH14,2013-11-13 10:00,13,18.18,18.28,18.18,18.25,578
VIH14,2013-11-13 10:30,13,18.25,18.25,18.2,18.22,81
VIH14,2013-11-13 11:00,13,18.25,18.25,18.18,18.2,216
VIH14,2013-11-13 11:30,13,18.17,18.2,18.13,18.15,393
VIH14,2013-11-13 12:00,13,18.15,18.2,18.15,18.15,336
VIH14,2013-11-13 12:30,13,18.18,18.18,18.1,18.1,190
VIH14,2013-11-13 13:00,13,18.14,18.2,18.11,18.15,177
VIH14,2013-11-13 13:30,13,18.15,18.15,18.1,18.15,63
VIH14,2013-11-13 14:00,13,18.1,18.15,18.1,18.12,152
VIH14,2013-11-13 14:30,13,18.1,18.15,18.1,18.15,110
VIH14,2013-11-13 15:00,13,18.15,18.25,18.1,18.2,2247
VIH14,2013-11-13 15:30,14,18.2,18.2,18.13,18.15,84
VIH14,2013-11-13 16:00,14,18.15,18.18,18.13,18.18,96
VIH14,2013-11-14 02:00,14,18.1,18.15,18.1,18.15,27
VIH14,2013-11-14 02:30,14,18.11,18.11,18.11,18.11,2
VIH14,2013-11-14 03:30,14,18.1,18.1,18.1,18.1,6
VIH14,2013-11-14 05:30,14,18.1,18.1,18.08,18.08,42
VIH14,2013-11-14 06:00,14,18.08,18.13,18.08,18.13,93
VIH14,2013-11-14 07:30,14,18.13,18.13,18.13,18.13,46
VIH14,2013-11-14 08:00,14,18.13,18.2,18.13,18.19,314
VIH14,2013-11-14 08:30,14,18.2,18.25,18.15,18.2,878
VIH14,2013-11-14 09:00,14,18.21,18.28,18.2,18.23,227
VIH14,2013-11-14 09:30,14,18.23,18.23,18.15,18.18,183
VIH14,2013-11-14 10:00,14,18.19,18.2,18.14,18.19,185
VIH14,2013-11-14 10:30,14,18.19,18.19,18.16,18.17,55
VIH14,2013-11-14 11:00,14,18.16,18.2,18.16,18.19,33
VIH14,2013-11-14 11:30,14,18.17,18.2,18.13,18.19,335
VIH14,2013-11-14 12:00,14,18.19,18.2,18.15,18.16,121
VIH14,2013-11-14 12:30,14,18.19,18.19,18.15,18.16,132
VIH14,2013-11-14 13:00,14,18.18,18.19,18.16,18.17,108
VIH14,2013-11-14 13:30,14,18.16,18.19,18.16,18.18,100
VIH14,2013-11-14 14:00,14,18.17,18.2,18.15,18.2,187
VIH14,2013-11-14 14:30,14,18.2,18.24,18.15,18.2,585
VIH14,2013-11-14 15:00,14,18.18,18.25,18.15,18.25,987
VIH14,2013-11-14 15:30,15,18.23,18.25,18.23,18.25,22
VIH14,2013-11-14 16:00,15,18.25,18.27,18.25,18.27,69
VIH14,2013-11-15 02:30,15,18.24,18.24,18.24,18.24,4
VIH14,2013-11-15 03:00,15,18.2,18.2,18.2,18.2,2
VIH14,2013-11-15 05:00,15,18.24,18.24,18.2,18.21,70
VIH14,2013-11-15 06:30,15,18.15,18.15,18.15,18.15,4
VIH14,2013-11-15 07:00,15,18.15,18.16,18.15,18.16,26
VIH14,2013-11-15 07:30,15,18.15,18.2,18.12,18.17,336
VIH14,2013-11-15 08:00,15,18.15,18.2,18.13,18.17,166
VIH14,2013-11-15 08:30,15,18.2,18.2,18.15,18.15,165
VIH14,2013-11-15 09:00,15,18.15,18.3,18.15,18.25,2383
VIH14,2013-11-15 09:30,15,18.23,18.25,18.2,18.22,152
VIH14,2013-11-15 10:00,15,18.23,18.25,18.15,18.17,1097
VIH14,2013-11-15 10:30,15,18.18,18.2,18.15,18.18,676
VIH14,2013-11-15 11:00,15,18.18,18.19,18.13,18.13,882
VIH14,2013-11-15 11:30,15,18.13,18.15,18.12,18.13,289
VIH14,2013-11-15 12:00,15,18.13,18.2,18.13,18.18,192
VIH14,2013-11-15 12:30,15,18.18,18.2,18.16,18.16,69
VIH14,2013-11-15 13:00,15,18.15,18.19,18.13,18.18,382
VIH14,2013-11-15 13:30,15,18.17,18.2,18.15,18.19,119
VIH14,2013-11-15 14:00,15,18.19,18.2,18.17,18.18,314
VIH14,2013-11-15 14:30,15,18.2,18.21,18.15,18.19,686
VIH14,2013-11-15 15:00,15,18.2,18.2,18.15,18.15,643
VIH14,2013-11-18 02:00,18,18.15,18.15,18.09,18.09,114
VIH14,2013-11-18 02:30,18,18.1,18.1,18.05,18.05,57
VIH14,2013-11-18 03:00,18,18.1,18.12,18.08,18.1,32
VIH14,2013-11-18 04:00,18,18.1,18.1,18.06,18.06,9
VIH14,2013-11-18 04:30,18,18.07,18.07,18.06,18.06,14
VIH14,2013-11-18 05:00,18,18.06,18.08,18.06,18.06,12
VIH14,2013-11-18 05:30,18,18.06,18.06,18.06,18.06,1
VIH14,2013-11-18 06:00,18,18.06,18.07,18.05,18.07,50
VIH14,2013-11-18 06:30,18,18.05,18.1,18.01,18.07,29
VIH14,2013-11-18 07:00,18,18.07,18.1,18.06,18.06,117
VIH14,2013-11-18 07:30,18,18.05,18.12,18.05,18.08,73
VIH14,2013-11-18 08:00,18,18.08,18.08,18,18.05,252
VIH14,2013-11-18 08:30,18,18.05,18.15,18.05,18.15,185
VIH14,2013-11-18 09:00,18,18.11,18.15,18.04,18.04,291
VIH14,2013-11-18 09:30,18,18.05,18.05,18.03,18.05,140
VIH14,2013-11-18 10:00,18,18,18.05,18,18.02,37
VIH14,2013-11-18 10:30,18,18.02,18.05,18,18.03,261
VIH14,2013-11-18 11:00,18,18,18.05,18,18.02,256
VIH14,2013-11-18 11:30,18,18.02,18.02,18.02,18.02,44
VIH14,2013-11-18 12:00,18,18.02,18.02,18.02,18.02,2
VIH14,2013-11-18 12:30,18,18.05,18.05,18.02,18.02,11
VIH14,2013-11-18 13:00,18,18,18.03,18,18.03,8
VIH14,2013-11-18 13:30,18,18.05,18.06,18,18.06,538
VIH14,2013-11-18 14:00,18,18.07,18.2,18.07,18.14,623
VIH14,2013-11-18 14:30,18,18.16,18.2,18.13,18.2,248
VIH14,2013-11-18 15:00,18,18.16,18.2,18.05,18.05,1352
VIH14,2013-11-18 15:30,19,18.07,18.11,18,18.1,97
VIH14,2013-11-18 16:00,19,18.1,18.1,18.06,18.1,34
VIH14,2013-11-19 04:00,19,18.1,18.1,18.1,18.1,2
VIH14,2013-11-19 04:30,19,18.1,18.1,18.08,18.08,22
VIH14,2013-11-19 05:00,19,18.1,18.1,18.08,18.08,20
VIH14,2013-11-19 05:30,19,18.1,18.11,18.07,18.11,48
VIH14,2013-11-19 06:00,19,18.08,18.1,18.08,18.1,57
VIH14,2013-11-19 06:30,19,18.11,18.11,18.08,18.08,7
VIH14,2013-11-19 07:00,19,18.06,18.09,18.05,18.05,52
VIH14,2013-11-19 07:30,19,18.02,18.05,18,18.05,46
VIH14,2013-11-19 08:00,19,18.02,18.02,17.99,18.02,163
VIH14,2013-11-19 08:30,19,18.05,18.12,17.98,18.02,1172
VIH14,2013-11-19 09:00,19,18,18.25,18,18.2,3674
VIH14,2013-11-19 09:30,19,18.18,18.22,18.15,18.15,952
VIH14,2013-11-19 10:00,19,18.18,18.23,18.17,18.23,338
VIH14,2013-11-19 10:30,19,18.24,18.25,18.18,18.18,126
VIH14,2013-11-19 11:00,19,18.2,18.2,18.1,18.13,114
VIH14,2013-11-19 11:30,19,18.1,18.17,18.1,18.17,141
VIH14,2013-11-19 12:00,19,18.18,18.2,18.15,18.17,152
VIH14,2013-11-19 12:30,19,18.18,18.25,18.15,18.23,789
VIH14,2013-11-19 13:00,19,18.2,18.28,18.2,18.28,221
VIH14,2013-11-19 13:30,19,18.25,18.25,18.15,18.18,122
VIH14,2013-11-19 14:00,19,18.2,18.2,18.15,18.19,218
VIH14,2013-11-19 14:30,19,18.19,18.2,18.15,18.15,386
VIH14,2013-11-19 15:00,19,18.2,18.2,18.12,18.2,1914
VIH14,2013-11-19 15:30,20,18.15,18.18,18.13,18.15,39
VIH14,2013-11-19 16:00,20,18.15,18.15,18.14,18.15,46
VIH14,2013-11-20 02:30,20,18.15,18.15,18.15,18.15,1
VIH14,2013-11-20 03:30,20,18.17,18.17,18.17,18.17,1
VIH14,2013-11-20 05:00,20,18.2,18.2,18.15,18.15,6
VIH14,2013-11-20 05:30,20,18.18,18.18,18.18,18.18,3
VIH14,2013-11-20 06:30,20,18.17,18.2,18.17,18.2,5
VIH14,2013-11-20 07:00,20,18.2,18.24,18.17,18.23,76
VIH14,2013-11-20 07:30,20,18.22,18.23,18.2,18.22,57
VIH14,2013-11-20 08:00,20,18.18,18.29,18.17,18.29,387
VIH14,2013-11-20 08:30,20,18.29,18.3,18.17,18.22,1279
VIH14,2013-11-20 09:00,20,18.22,18.25,18.1,18.11,773
VIH14,2013-11-20 09:30,20,18.11,18.15,18.01,18.02,325
VIH14,2013-11-20 10:00,20,18.01,18.05,18,18,331
VIH14,2013-11-20 10:30,20,18.02,18.02,17.9,17.95,1622
VIH14,2013-11-20 11:00,20,17.95,17.95,17.8,17.83,672
VIH14,2013-11-20 11:30,20,17.85,17.85,17.8,17.85,259
VIH14,2013-11-20 12:00,20,17.82,17.86,17.81,17.83,595
VIH14,2013-11-20 12:30,20,17.82,17.9,17.82,17.85,432
VIH14,2013-11-20 13:00,20,17.88,18,17.88,17.91,979
VIH14,2013-11-20 13:30,20,17.9,17.98,17.9,17.93,412
VIH14,2013-11-20 14:00,20,17.95,18.05,17.93,18,633
VIH14,2013-11-20 14:30,20,17.99,18.03,17.9,17.93,1021
VIH14,2013-11-20 15:00,20,17.9,17.95,17.8,17.85,1389
VIH14,2013-11-20 15:30,21,17.8,17.8,17.78,17.78,140
VIH14,2013-11-20 16:00,21,17.78,17.82,17.78,17.82,89
VIH14,2013-11-21 03:00,21,17.86,17.86,17.86,17.86,4
VIH14,2013-11-21 04:00,21,17.84,17.84,17.84,17.84,50
VIH14,2013-11-21 04:30,21,17.8,17.84,17.8,17.82,4
VIH14,2013-11-21 05:00,21,17.85,17.85,17.75,17.82,52
VIH14,2013-11-21 05:30,21,17.82,17.85,17.8,17.85,17
VIH14,2013-11-21 06:00,21,17.84,17.84,17.84,17.84,5
VIH14,2013-11-21 06:30,21,17.85,17.85,17.84,17.85,18
VIH14,2013-11-21 07:00,21,17.8,17.82,17.77,17.78,48
VIH14,2013-11-21 07:30,21,17.8,17.8,17.8,17.8,48
VIH14,2013-11-21 08:00,21,17.8,17.8,17.75,17.79,143
VIH14,2013-11-21 08:30,21,17.75,17.8,17.7,17.72,406
VIH14,2013-11-21 09:00,21,17.7,17.75,17.7,17.71,430
VIH14,2013-11-21 09:30,21,17.67,17.7,17.62,17.67,598
VIH14,2013-11-21 10:00,21,17.67,17.68,17.61,17.61,138
VIH14,2013-11-21 10:30,21,17.62,17.74,17.61,17.69,2389
VIH14,2013-11-21 11:00,21,17.68,17.7,17.61,17.62,178
VIH14,2013-11-21 11:30,21,17.6,17.65,17.6,17.63,245
VIH14,2013-11-21 12:00,21,17.61,17.61,17.55,17.55,221
VIH14,2013-11-21 12:30,21,17.59,17.59,17.55,17.58,325
VIH14,2013-11-21 13:00,21,17.58,17.6,17.55,17.56,375
VIH14,2013-11-21 13:30,21,17.55,17.57,17.5,17.52,612
VIH14,2013-11-21 14:00,21,17.53,17.53,17.42,17.46,437
VIH14,2013-11-21 14:30,21,17.47,17.5,17.45,17.45,276
VIH14,2013-11-21 15:00,21,17.5,17.5,17.4,17.4,1760
VIH14,2013-11-21 15:30,22,17.45,17.55,17.42,17.51,477
VIH14,2013-11-21 16:00,22,17.5,17.51,17.48,17.51,31
VIH14,2013-11-22 03:00,22,17.51,17.51,17.51,17.51,2
VIH14,2013-11-22 03:30,22,17.55,17.55,17.51,17.52,34
VIH14,2013-11-22 04:00,22,17.55,17.6,17.55,17.55,42
VIH14,2013-11-22 05:30,22,17.6,17.6,17.53,17.53,8
VIH14,2013-11-22 06:00,22,17.53,17.53,17.53,17.53,43
VIH14,2013-11-22 06:30,22,17.53,17.53,17.51,17.52,12
VIH14,2013-11-22 07:00,22,17.52,17.52,17.48,17.48,69
VIH14,2013-11-22 07:30,22,17.48,17.48,17.48,17.48,14
VIH14,2013-11-22 08:00,22,17.48,17.48,17.47,17.48,18
VIH14,2013-11-22 08:30,22,17.45,17.5,17.4,17.4,201
VIH14,2013-11-22 09:00,22,17.4,17.45,17.35,17.39,432
VIH14,2013-11-22 09:30,22,17.35,17.4,17.3,17.33,654
VIH14,2013-11-22 10:00,22,17.3,17.33,17.3,17.3,251
VIH14,2013-11-22 10:30,22,17.3,17.33,17.25,17.28,498
VIH14,2013-11-22 11:00,22,17.25,17.3,17.2,17.23,457
VIH14,2013-11-22 11:30,22,17.2,17.25,17.2,17.24,123
VIH14,2013-11-22 12:00,22,17.2,17.23,17.2,17.22,126
VIH14,2013-11-22 12:30,22,17.2,17.25,17.2,17.2,443
VIH14,2013-11-22 13:00,22,17.22,17.23,17.2,17.2,338
VIH14,2013-11-22 13:30,22,17.19,17.25,17.15,17.2,561
VIH14,2013-11-22 14:00,22,17.15,17.2,17.15,17.17,154
VIH14,2013-11-22 14:30,22,17.17,17.2,17.15,17.18,221
VIH14,2013-11-22 15:00,22,17.15,17.25,17.15,17.2,764
VIH14,2013-11-25 02:00,25,17.22,17.25,17.2,17.22,236
VIH14,2013-11-25 02:30,25,17.2,17.22,17.15,17.21,206
VIH14,2013-11-25 04:30,25,17.2,17.2,17.2,17.2,1
VIH14,2013-11-25 05:00,25,17.2,17.25,17.2,17.22,114
VIH14,2013-11-25 05:30,25,17.21,17.27,17.2,17.27,298
VIH14,2013-11-25 06:00,25,17.26,17.3,17.22,17.27,389
VIH14,2013-11-25 06:30,25,17.26,17.31,17.2,17.29,564
VIH14,2013-11-25 07:00,25,17.25,17.3,17.24,17.25,662
VIH14,2013-11-25 07:30,25,17.25,17.27,17.22,17.24,153
VIH14,2013-11-25 08:00,25,17.24,17.25,17.22,17.25,200
VIH14,2013-11-25 08:30,25,17.25,17.3,17.2,17.26,351
VIH14,2013-11-25 09:00,25,17.26,17.29,17.2,17.23,877
VIH14,2013-11-25 09:30,25,17.23,17.25,17.2,17.22,413
VIH14,2013-11-25 10:00,25,17.2,17.24,17.15,17.19,283
VIH14,2013-11-25 10:30,25,17.2,17.2,17.15,17.18,271
VIH14,2013-11-25 11:00,25,17.15,17.2,17.1,17.1,278
VIH14,2013-11-25 11:30,25,17.1,17.12,17.05,17.1,382
VIH14,2013-11-25 12:00,25,17.05,17.1,17.05,17.05,144
VIH14,2013-11-25 12:30,25,17.05,17.08,17,17,627
VIH14,2013-11-25 13:00,25,17,17.05,17,17.03,329
VIH14,2013-11-25 13:30,25,17,17.05,17,17,98
VIH14,2013-11-25 14:00,25,17,17.12,17,17.1,740
VIH14,2013-11-25 14:30,25,17.1,17.13,17.05,17.08,612
VIH14,2013-11-25 15:00,25,17.08,17.1,17.05,17.1,783
VIH14,2013-11-25 15:30,26,17.08,17.11,17.02,17.02,157
VIH14,2013-11-25 16:00,26,17.02,17.05,16.98,17.04,58
VIH14,2013-11-26 02:00,26,17.1,17.1,17.1,17.1,5
VIH14,2013-11-26 02:30,26,17.05,17.08,16.98,17,422
VIH14,2013-11-26 03:00,26,17.02,17.05,17.02,17.05,50
VIH14,2013-11-26 05:30,26,17.1,17.1,17.1,17.1,1
VIH14,2013-11-26 06:00,26,17.04,17.06,17.04,17.06,17
VIH14,2013-11-26 06:30,26,17.05,17.06,17.03,17.05,136
VIH14,2013-11-26 07:00,26,17.03,17.05,16.98,16.98,183
VIH14,2013-11-26 07:30,26,16.98,17.05,16.98,17.02,299
VIH14,2013-11-26 08:00,26,17.02,17.02,17.02,17.02,16
VIH14,2013-11-26 08:30,26,17,17.06,17,17.06,666
VIH14,2013-11-26 09:00,26,17.05,17.18,17.05,17.05,2262
VIH14,2013-11-26 09:30,26,17.05,17.08,17.05,17.05,198
VIH14,2013-11-26 10:00,26,17.05,17.08,17,17,241
VIH14,2013-11-26 10:30,26,17,17.05,16.95,16.95,679
VIH14,2013-11-26 11:00,26,16.99,17,16.85,16.85,1218
VIH14,2013-11-26 11:30,26,16.9,16.9,16.85,16.88,865
VIH14,2013-11-26 12:00,26,16.88,16.89,16.85,16.85,663
VIH14,2013-11-26 12:30,26,16.88,16.89,16.85,16.85,45
VIH14,2013-11-26 13:00,26,16.85,16.99,16.85,16.95,727
VIH14,2013-11-26 13:30,26,16.95,17,16.95,17,218
VIH14,2013-11-26 14:00,26,16.99,16.99,16.95,16.99,169
VIH14,2013-11-26 14:30,26,16.99,17.07,16.95,17.05,920
VIH14,2013-11-26 15:00,26,17.05,17.15,17.05,17.05,1833
VIH14,2013-11-26 15:30,27,17.06,17.1,17.04,17.07,177
VIH14,2013-11-26 16:00,27,17.05,17.06,17.05,17.05,46
VIH14,2013-11-27 02:00,27,17.04,17.05,17.01,17.01,38
VIH14,2013-11-27 03:00,27,17.1,17.1,17.1,17.1,1
VIH14,2013-11-27 04:00,27,17.04,17.04,17.04,17.04,4
VIH14,2013-11-27 04:30,27,17.04,17.07,17.04,17.07,24
VIH14,2013-11-27 05:00,27,17.05,17.06,17.05,17.06,2
VIH14,2013-11-27 05:30,27,17.05,17.05,17.04,17.04,7
VIH14,2013-11-27 06:00,27,17.05,17.05,17.05,17.05,5
VIH14,2013-11-27 06:30,27,17.05,17.07,17.03,17.07,24
VIH14,2013-11-27 07:00,27,17.07,17.07,17.05,17.06,19
VIH14,2013-11-27 07:30,27,17.1,17.1,17.05,17.07,38
VIH14,2013-11-27 08:00,27,17.05,17.05,17,17.03,136
VIH14,2013-11-27 08:30,27,17.05,17.1,17,17.08,349
VIH14,2013-11-27 09:00,27,17.08,17.1,17.05,17.07,271
VIH14,2013-11-27 09:30,27,17.1,17.1,17.05,17.08,981
VIH14,2013-11-27 10:00,27,17.05,17.1,17.05,17.05,171
VIH14,2013-11-27 10:30,27,17.05,17.1,17.05,17.05,743
VIH14,2013-11-27 11:00,27,17.07,17.1,17.05,17.05,108
VIH14,2013-11-27 11:30,27,17.1,17.11,17.05,17.11,494
VIH14,2013-11-27 12:00,27,17.12,17.15,17.1,17.12,98
VIH14,2013-11-27 12:30,27,17.11,17.15,17.1,17.12,113
VIH14,2013-11-27 13:00,27,17.11,17.15,17.05,17.08,232
VIH14,2013-11-27 13:30,27,17.05,17.1,17.05,17.05,161
VIH14,2013-11-27 14:00,27,17.07,17.08,17.05,17.05,111
VIH14,2013-11-27 14:30,27,17.07,17.1,17.05,17.05,502
VIH14,2013-11-27 15:00,27,17.09,17.17,17.05,17.1,2293
VIH14,2013-11-27 15:30,28,17.08,17.08,17.08,17.08,24
VIH14,2013-11-27 16:00,28,17.05,17.09,17.05,17.05,32
VIH14,2013-11-28 02:30,28,17.1,17.1,17.1,17.1,40
VIH14,2013-11-28 05:00,28,17.05,17.05,17,17,2
VIH14,2013-11-28 05:30,28,17,17,17,17,1
VIH14,2013-11-28 06:00,28,17,17,17,17,2
VIH14,2013-11-28 06:30,28,17,17.06,17,17,8
VIH14,2013-11-28 07:00,28,17,17.06,17,17,18
VIH14,2013-11-28 07:30,28,17,17.05,17,17.04,4
VIH14,2013-11-28 08:00,28,17,17.05,17,17.05,7
VIH14,2013-11-28 08:30,28,17.05,17.05,17,17,25
VIH14,2013-11-28 09:00,28,17,17.05,17,17,12
VIH14,2013-11-28 09:30,28,17,17,17,17,1
VIH14,2013-11-28 10:00,28,17,17.02,17,17.02,5
VIH14,2013-11-29 02:00,29,17.03,17.03,17.02,17.02,6
VIH14,2013-11-29 06:30,29,17,17,17,17,8
VIH14,2013-11-29 07:00,29,17.02,17.07,17.02,17.05,49
VIH14,2013-11-29 07:30,29,17.05,17.05,17.02,17.05,215
VIH14,2013-11-29 08:00,29,17.05,17.05,17.05,17.05,2
VIH14,2013-11-29 08:30,29,17.05,17.08,17,17.05,154
VIH14,2013-11-29 09:00,29,17.05,17.1,17.04,17.06,612
VIH14,2013-11-29 09:30,29,17.07,17.1,17,17.06,206
VIH14,2013-11-29 10:00,29,17.05,17.07,17,17.05,258
VIH14,2013-11-29 10:30,29,17.1,17.1,17.05,17.07,127
VIH14,2013-11-29 11:00,29,17.06,17.07,17,17,181
VIH14,2013-11-29 11:30,29,17.05,17.15,17,17.13,562
VIH14,2013-11-29 12:00,29,17.12,17.15,17.1,17.15,910
VIH14,2013-12-02 02:00,2,17.08,17.12,17.03,17.07,96
VIH14,2013-12-02 02:30,2,17.05,17.05,17.01,17.01,13
VIH14,2013-12-02 03:00,2,17.05,17.05,17.03,17.03,4
VIH14,2013-12-02 04:00,2,17.03,17.06,17.01,17.03,36
VIH14,2013-12-02 04:30,2,17.05,17.05,17.05,17.05,22
VIH14,2013-12-02 05:00,2,17.04,17.05,17,17.05,43
VIH14,2013-12-02 05:30,2,17,17,17,17,5
VIH14,2013-12-02 06:00,2,17.05,17.05,17.02,17.02,34
VIH14,2013-12-02 06:30,2,17,17.02,16.95,17,423
VIH14,2013-12-02 07:00,2,16.97,17,16.95,16.98,330
VIH14,2013-12-02 07:30,2,16.97,17,16.95,16.97,137
VIH14,2013-12-02 08:00,2,16.98,16.98,16.95,16.98,176
VIH14,2013-12-02 08:30,2,17,17.15,16.95,17.15,2479
VIH14,2013-12-02 09:00,2,17.12,17.12,17.05,17.05,946
VIH14,2013-12-02 09:30,2,17.05,17.1,17.05,17.07,465
VIH14,2013-12-02 10:00,2,17.05,17.1,17.05,17.05,109
VIH14,2013-12-02 10:30,2,17.05,17.08,17,17,176
VIH14,2013-12-02 11:00,2,17,17.04,16.95,16.97,638
VIH14,2013-12-02 11:30,2,16.97,16.98,16.95,16.98,509
VIH14,2013-12-02 12:00,2,16.95,17,16.95,16.95,664
VIH14,2013-12-02 12:30,2,16.99,16.99,16.95,16.95,173
VIH14,2013-12-02 13:00,2,16.97,16.98,16.9,16.98,834
VIH14,2013-12-02 13:30,2,16.95,17,16.95,16.95,397
VIH14,2013-12-02 14:00,2,16.95,17.05,16.95,17.03,657
VIH14,2013-12-02 14:30,2,17,17.1,17,17,1210
VIH14,2013-12-02 15:00,2,17.01,17.1,17,17.05,1000
VIH14,2013-12-02 15:30,3,17.07,17.07,16.99,17,249
VIH14,2013-12-02 16:00,3,17,17,16.99,16.99,50
VIH14,2013-12-03 02:00,3,17.04,17.04,17.04,17.04,1
VIH14,2013-12-03 02:30,3,17.02,17.02,17.02,17.02,13
VIH14,2013-12-03 03:00,3,17.04,17.12,17,17.12,64
VIH14,2013-12-03 03:30,3,17.1,17.1,17.1,17.1,3
VIH14,2013-12-03 04:00,3,17.13,17.14,17.1,17.1,70
VIH14,2013-12-03 05:00,3,17.15,17.23,17.15,17.22,47
VIH14,2013-12-03 05:30,3,17.23,17.23,17.15,17.15,113
VIH14,2013-12-03 06:00,3,17.17,17.23,17.16,17.23,41
VIH14,2013-12-03 06:30,3,17.25,17.25,17.2,17.22,150
VIH14,2013-12-03 07:00,3,17.21,17.22,17.16,17.16,28
VIH14,2013-12-03 07:30,3,17.16,17.21,17.16,17.2,34
VIH14,2013-12-03 08:00,3,17.18,17.21,17.18,17.18,72
VIH14,2013-12-03 08:30,3,17.15,17.18,17.1,17.12,620
VIH14,2013-12-03 09:00,3,17.1,17.14,17.05,17.08,823
VIH14,2013-12-03 09:30,3,17.05,17.1,17,17.05,499
VIH14,2013-12-03 10:00,3,17.05,17.13,17.05,17.13,636
VIH14,2013-12-03 10:30,3,17.13,17.35,17.11,17.31,2112
VIH14,2013-12-03 11:00,3,17.3,17.33,17.15,17.15,1099
VIH14,2013-12-03 11:30,3,17.18,17.24,17.15,17.23,1010
VIH14,2013-12-03 12:00,3,17.2,17.27,17.2,17.26,770
VIH14,2013-12-03 12:30,3,17.29,17.3,17.25,17.27,321
VIH14,2013-12-03 13:00,3,17.29,17.3,17.25,17.28,669
VIH14,2013-12-03 13:30,3,17.25,17.28,17.15,17.15,1044
VIH14,2013-12-03 14:00,3,17.15,17.25,17.15,17.21,359
VIH14,2013-12-03 14:30,3,17.2,17.23,17.05,17.1,1592
VIH14,2013-12-03 15:00,3,17.05,17.2,17.05,17.2,1954
VIH14,2013-12-03 15:30,4,17.17,17.17,17.15,17.15,18
VIH14,2013-12-03 16:00,4,17.15,17.15,17.15,17.15,4
VIH14,2013-12-04 02:00,4,17.12,17.14,17.12,17.13,43
VIH14,2013-12-04 02:30,4,17.13,17.13,17.1,17.1,15
VIH14,2013-12-04 03:00,4,17.14,17.14,17.12,17.12,2
VIH14,2013-12-04 05:00,4,17.15,17.16,17.15,17.15,36
VIH14,2013-12-04 06:00,4,17.15,17.15,17.15,17.15,15
VIH14,2013-12-04 06:30,4,17.15,17.2,17.15,17.2,78
VIH14,2013-12-04 07:00,4,17.2,17.32,17.2,17.27,141
VIH14,2013-12-04 07:30,4,17.3,17.3,17.23,17.25,390
VIH14,2013-12-04 08:00,4,17.3,17.3,17.25,17.28,226
VIH14,2013-12-04 08:30,4,17.3,17.3,17.1,17.18,1009
VIH14,2013-12-04 09:00,4,17.18,17.18,17.09,17.1,1680
VIH14,2013-12-04 09:30,4,17.1,17.14,17.05,17.1,1999
VIH14,2013-12-04 10:00,4,17.1,17.2,17.05,17.18,375
VIH14,2013-12-04 10:30,4,17.18,17.24,17.15,17.19,373
VIH14,2013-12-04 11:00,4,17.15,17.28,17.15,17.26,848
VIH14,2013-12-04 11:30,4,17.27,17.27,17.15,17.19,188
VIH14,2013-12-04 12:00,4,17.19,17.4,17.15,17.4,578
VIH14,2013-12-04 12:30,4,17.39,17.45,17.25,17.29,620
VIH14,2013-12-04 13:00,4,17.25,17.28,17.15,17.22,903
VIH14,2013-12-04 13:30,4,17.21,17.21,17.15,17.15,303
VIH14,2013-12-04 14:00,4,17.17,17.18,17.1,17.11,223
VIH14,2013-12-04 14:30,4,17.11,17.15,17.05,17.1,726
VIH14,2013-12-04 15:00,4,17.15,17.15,17.07,17.1,1564
VIH14,2013-12-04 15:30,5,17.1,17.1,17.03,17.05,509
VIH14,2013-12-04 16:00,5,17.03,17.03,17,17.03,179
VIH14,2013-12-05 02:00,5,17,17.09,17,17.09,15
VIH14,2013-12-05 03:00,5,17.05,17.05,17,17,11
VIH14,2013-12-05 03:30,5,17,17.01,17,17.01,20
VIH14,2013-12-05 04:30,5,17.03,17.03,17.03,17.03,1
VIH14,2013-12-05 06:00,5,17.03,17.03,17.01,17.01,16
VIH14,2013-12-05 06:30,5,17,17.01,16.96,17.01,145
VIH14,2013-12-05 07:00,5,17,17.01,16.97,16.98,44
VIH14,2013-12-05 07:30,5,17,17.03,16.93,16.96,141
VIH14,2013-12-05 08:00,5,17,17.1,17,17.02,434
VIH14,2013-12-05 08:30,5,17,17.13,16.98,17.08,933
VIH14,2013-12-05 09:00,5,17.05,17.14,17.01,17.13,630
VIH14,2013-12-05 09:30,5,17.14,17.15,17.07,17.07,575
VIH14,2013-12-05 10:00,5,17.1,17.13,17.02,17.04,614
VIH14,2013-12-05 10:30,5,17.04,17.1,17.02,17.07,205
VIH14,2013-12-05 11:00,5,17.07,17.07,16.95,16.98,1187
VIH14,2013-12-05 11:30,5,16.99,17.02,16.95,16.95,369
VIH14,2013-12-05 12:00,5,16.98,17.1,16.95,17.07,422
VIH14,2013-12-05 12:30,5,17.07,17.1,17.05,17.07,108
VIH14,2013-12-05 13:00,5,17.1,17.13,17.02,17.08,261
VIH14,2013-12-05 13:30,5,17.08,17.1,17.01,17.05,223
VIH14,2013-12-05 14:00,5,17.1,17.13,17.02,17.05,763
VIH14,2013-12-05 14:30,5,17.04,17.12,16.95,17.07,897
VIH14,2013-12-05 15:00,5,17.09,17.15,17.05,17.1,3011
VIH14,2013-12-05 15:30,6,17.05,17.05,17.02,17.05,54
VIH14,2013-12-06 02:00,6,17,17.01,16.94,16.94,288
VIH14,2013-12-06 02:30,6,16.9,16.9,16.85,16.89,292
VIH14,2013-12-06 03:00,6,16.9,16.9,16.85,16.9,63
VIH14,2013-12-06 03:30,6,16.85,16.85,16.8,16.83,54
VIH14,2013-12-06 05:30,6,16.81,16.81,16.8,16.8,24
VIH14,2013-12-06 06:00,6,16.8,16.82,16.79,16.8,58
VIH14,2013-12-06 06:30,6,16.8,16.9,16.8,16.87,155
VIH14,2013-12-06 07:00,6,16.87,16.91,16.87,16.91,34
VIH14,2013-12-06 07:30,6,16.85,16.95,16.7,16.74,1043
VIH14,2013-12-06 08:00,6,16.75,16.78,16.73,16.78,46
VIH14,2013-12-06 08:30,6,16.77,16.85,16.7,16.73,603
VIH14,2013-12-06 09:00,6,16.73,16.8,16.7,16.76,1005
VIH14,2013-12-06 09:30,6,16.76,16.8,16.72,16.75,795
VIH14,2013-12-06 10:00,6,16.75,16.75,16.7,16.72,95
VIH14,2013-12-06 10:30,6,16.72,16.72,16.65,16.7,393
VIH14,2013-12-06 11:00,6,16.65,16.7,16.65,16.7,295
VIH14,2013-12-06 11:30,6,16.7,16.7,16.61,16.64,620
VIH14,2013-12-06 12:00,6,16.65,16.65,16.6,16.63,97
VIH14,2013-12-06 12:30,6,16.65,16.65,16.6,16.65,62
VIH14,2013-12-06 13:00,6,16.65,16.65,16.6,16.65,96
VIH14,2013-12-06 13:30,6,16.65,16.65,16.62,16.65,94
VIH14,2013-12-06 14:00,6,16.65,16.7,16.6,16.7,376
VIH14,2013-12-06 14:30,6,16.7,16.7,16.65,16.68,392
VIH14,2013-12-06 15:00,6,16.66,16.75,16.62,16.75,3075
VIH14,2013-12-09 02:00,9,16.65,16.65,16.58,16.6,105
VIH14,2013-12-09 02:30,9,16.6,16.6,16.6,16.6,1
VIH14,2013-12-09 03:00,9,16.55,16.55,16.55,16.55,1
VIH14,2013-12-09 03:30,9,16.55,16.55,16.5,16.5,69
VIH14,2013-12-09 04:00,9,16.5,16.5,16.5,16.5,2
VIH14,2013-12-09 04:30,9,16.5,16.5,16.5,16.5,27
VIH14,2013-12-09 05:00,9,16.46,16.5,16.46,16.5,16
VIH14,2013-12-09 05:30,9,16.5,16.5,16.48,16.5,84
VIH14,2013-12-09 06:00,9,16.5,16.55,16.47,16.49,124
VIH14,2013-12-09 06:30,9,16.5,16.5,16.49,16.49,34
VIH14,2013-12-09 07:00,9,16.51,16.55,16.39,16.45,570
VIH14,2013-12-09 07:30,9,16.4,16.47,16.38,16.47,81
VIH14,2013-12-09 08:00,9,16.45,16.5,16.4,16.5,330
VIH14,2013-12-09 08:30,9,16.5,16.59,16.5,16.55,536
VIH14,2013-12-09 09:00,9,16.51,16.55,16.48,16.53,555
VIH14,2013-12-09 09:30,9,16.53,16.57,16.5,16.55,288
VIH14,2013-12-09 10:00,9,16.53,16.53,16.45,16.5,217
VIH14,2013-12-09 10:30,9,16.47,16.5,16.45,16.45,267
VIH14,2013-12-09 11:00,9,16.47,16.5,16.45,16.47,93
VIH14,2013-12-09 11:30,9,16.5,16.5,16.4,16.44,106
VIH14,2013-12-09 12:00,9,16.44,16.47,16.4,16.47,91
VIH14,2013-12-09 12:30,9,16.46,16.5,16.43,16.5,153
VIH14,2013-12-09 13:00,9,16.5,16.55,16.48,16.52,256
VIH14,2013-12-09 13:30,9,16.5,16.52,16.47,16.5,340
VIH14,2013-12-09 14:00,9,16.48,16.5,16.46,16.5,98
VIH14,2013-12-09 14:30,9,16.5,16.55,16.45,16.48,289
VIH14,2013-12-09 15:00,9,16.45,16.55,16.45,16.5,3315
VIH14,2013-12-09 15:30,10,16.45,16.48,16.45,16.45,27
VIH14,2013-12-09 16:00,10,16.5,16.5,16.5,16.5,13
VIH14,2013-12-10 02:00,10,16.5,16.5,16.5,16.5,1
VIH14,2013-12-10 02:30,10,16.55,16.55,16.5,16.53,3
VIH14,2013-12-10 03:30,10,16.45,16.45,16.45,16.45,1
VIH14,2013-12-10 04:30,10,16.45,16.45,16.45,16.45,4
VIH14,2013-12-10 05:00,10,16.45,16.45,16.45,16.45,4
VIH14,2013-12-10 05:30,10,16.45,16.45,16.45,16.45,11
VIH14,2013-12-10 06:00,10,16.48,16.5,16.47,16.48,10
VIH14,2013-12-10 06:30,10,16.51,16.52,16.51,16.52,44
VIH14,2013-12-10 07:00,10,16.55,16.6,16.52,16.57,126
VIH14,2013-12-10 07:30,10,16.6,16.6,16.53,16.6,165
VIH14,2013-12-10 08:00,10,16.6,16.6,16.57,16.57,49
VIH14,2013-12-10 08:30,10,16.58,16.58,16.5,16.52,246
VIH14,2013-12-10 09:00,10,16.55,16.6,16.5,16.55,897
VIH14,2013-12-10 09:30,10,16.55,16.55,16.52,16.52,304
VIH14,2013-12-10 10:00,10,16.55,16.6,16.52,16.55,332
VIH14,2013-12-10 10:30,10,16.5,16.6,16.5,16.58,476
VIH14,2013-12-10 11:00,10,16.6,16.65,16.55,16.55,638
VIH14,2013-12-10 11:30,10,16.6,16.6,16.53,16.55,365
VIH14,2013-12-10 12:00,10,16.55,16.6,16.53,16.6,94
VIH14,2013-12-10 12:30,10,16.6,16.6,16.54,16.6,175
VIH14,2013-12-10 13:00,10,16.6,16.6,16.55,16.6,48
VIH14,2013-12-10 13:30,10,16.6,16.6,16.56,16.6,550
VIH14,2013-12-10 14:00,10,16.57,16.65,16.55,16.6,748
VIH14,2013-12-10 14:30,10,16.6,16.65,16.55,16.6,825
VIH14,2013-12-10 15:00,10,16.6,16.61,16.54,16.6,1774
VIH14,2013-12-10 15:30,11,16.55,16.57,16.52,16.52,45
VIH14,2013-12-10 16:00,11,16.55,16.55,16.55,16.55,40
VIH14,2013-12-11 05:30,11,16.65,16.65,16.65,16.65,1
VIH14,2013-12-11 06:00,11,16.5,16.55,16.49,16.5,165
VIH14,2013-12-11 06:30,11,16.5,16.5,16.49,16.49,14
VIH14,2013-12-11 07:00,11,16.47,16.47,16.47,16.47,3
VIH14,2013-12-11 08:00,11,16.45,16.47,16.45,16.45,67
VIH14,2013-12-11 08:30,11,16.5,16.6,16.43,16.6,1527
VIH14,2013-12-11 09:00,11,16.59,16.8,16.57,16.8,1932
VIH14,2013-12-11 09:30,11,16.8,16.85,16.73,16.75,526
VIH14,2013-12-11 10:00,11,16.76,16.95,16.75,16.88,1007
VIH14,2013-12-11 10:30,11,16.85,16.95,16.85,16.9,1249
VIH14,2013-12-11 11:00,11,16.9,16.95,16.88,16.95,405
VIH14,2013-12-11 11:30,11,16.91,16.95,16.83,16.9,502
VIH14,2013-12-11 12:00,11,16.85,16.86,16.75,16.75,264
VIH14,2013-12-11 12:30,11,16.8,16.85,16.74,16.74,319
VIH14,2013-12-11 13:00,11,16.75,16.85,16.75,16.83,316
VIH14,2013-12-11 13:30,11,16.8,16.9,16.8,16.9,269
VIH14,2013-12-11 14:00,11,16.88,16.95,16.85,16.95,1271
VIH14,2013-12-11 14:30,11,16.95,17.1,16.9,17.03,3018
VIH14,2013-12-11 15:00,11,17,17.12,17,17.05,1891
VIH14,2013-12-11 15:30,12,17.1,17.1,16.9,17,332
VIH14,2013-12-11 16:00,12,17.02,17.02,17,17,4
VIH14,2013-12-12 02:30,12,17,17,17,17,2
VIH14,2013-12-12 03:00,12,17,17,16.95,16.95,11
VIH14,2013-12-12 03:30,12,16.95,16.95,16.95,16.95,1
VIH14,2013-12-12 04:00,12,16.95,16.95,16.95,16.95,15
VIH14,2013-12-12 04:30,12,16.95,17.03,16.95,17,33
VIH14,2013-12-12 05:00,12,17,17.05,17,17.05,26
VIH14,2013-12-12 05:30,12,17.05,17.05,17,17,29
VIH14,2013-12-12 06:00,12,17.05,17.05,17.03,17.03,10
VIH14,2013-12-12 06:30,12,17.05,17.05,17.03,17.03,37
VIH14,2013-12-12 07:00,12,17.03,17.08,16.98,17,122
VIH14,2013-12-12 07:30,12,17,17.05,16.78,16.8,758
VIH14,2013-12-12 08:00,12,16.84,16.94,16.82,16.94,93
VIH14,2013-12-12 08:30,12,16.95,17.15,16.9,17.08,1423
VIH14,2013-12-12 09:00,12,17.08,17.1,16.97,16.97,920
VIH14,2013-12-12 09:30,12,16.98,17,16.77,16.83,1083
VIH14,2013-12-12 10:00,12,16.85,16.95,16.72,16.94,1555
VIH14,2013-12-12 10:30,12,16.95,16.99,16.85,16.92,904
VIH14,2013-12-12 11:00,12,16.92,17.14,16.86,17.07,1951
VIH14,2013-12-12 11:30,12,17.08,17.13,16.95,17,1337
VIH14,2013-12-12 12:00,12,17,17.05,16.95,17.03,938
VIH14,2013-12-12 12:30,12,17.02,17.02,16.92,16.95,271
VIH14,2013-12-12 13:00,12,16.93,16.93,16.85,16.87,252
VIH14,2013-12-12 13:30,12,16.85,16.89,16.82,16.85,376
VIH14,2013-12-12 14:00,12,16.85,16.93,16.83,16.88,435
VIH14,2013-12-12 14:30,12,16.9,17,16.85,17,742
VIH14,2013-12-12 15:00,12,16.95,17.1,16.95,17.1,2075
VIH14,2013-12-12 15:30,13,17.12,17.17,17.06,17.15,202
VIH14,2013-12-12 16:00,13,17.15,17.2,17.14,17.16,77
VIH14,2013-12-13 02:00,13,17.1,17.1,16.9,16.9,14
VIH14,2013-12-13 03:00,13,16.95,16.99,16.94,16.95,7
VIH14,2013-12-13 03:30,13,16.92,16.93,16.92,16.93,2
VIH14,2013-12-13 04:00,13,16.93,16.93,16.92,16.93,8
VIH14,2013-12-13 06:00,13,16.9,16.9,16.87,16.89,30
VIH14,2013-12-13 06:30,13,16.92,16.97,16.92,16.95,99
VIH14,2013-12-13 07:00,13,16.98,17.02,16.97,17.01,290
VIH14,2013-12-13 07:30,13,17.01,17.1,17,17.05,120
VIH14,2013-12-13 08:00,13,17.07,17.07,17.04,17.04,62
VIH14,2013-12-13 08:30,13,17,17.1,16.9,17.09,1181
VIH14,2013-12-13 09:00,13,17.09,17.18,17.05,17.07,1259
VIH14,2013-12-13 09:30,13,17.08,17.08,16.93,16.95,1297
VIH14,2013-12-13 10:00,13,16.97,17.05,16.95,17.04,749
VIH14,2013-12-13 10:30,13,17.05,17.05,16.95,17.04,363
VIH14,2013-12-13 11:00,13,17.04,17.06,16.95,17.01,458
VIH14,2013-12-13 11:30,13,17.03,17.05,17,17,241
VIH14,2013-12-13 12:00,13,17.04,17.05,16.95,16.95,433
VIH14,2013-12-13 12:30,13,17,17.02,16.95,16.95,242
VIH14,2013-12-13 13:00,13,16.99,17.15,16.98,17.1,194
VIH14,2013-12-13 13:30,13,17.1,17.1,17,17.03,238
VIH14,2013-12-13 14:00,13,17,17.03,16.95,16.95,584
VIH14,2013-12-13 14:30,13,16.97,17.1,16.95,17.1,859
VIH14,2013-12-13 15:00,13,17.09,17.25,17.08,17.2,2347
VIH14,2013-12-16 02:30,16,17.2,17.2,17.15,17.18,38
VIH14,2013-12-16 03:00,16,17.1,17.12,17.1,17.1,12
VIH14,2013-12-16 03:30,16,17.05,17.08,17.05,17.08,12
VIH14,2013-12-16 04:00,16,17.06,17.06,17.06,17.06,3
VIH14,2013-12-16 04:30,16,17.02,17.04,17.02,17.04,4
VIH14,2013-12-16 05:00,16,17.02,17.03,17.02,17.02,16
VIH14,2013-12-16 05:30,16,17.01,17.01,16.98,16.98,6
VIH14,2013-12-16 06:00,16,17,17.03,16.94,16.95,22
VIH14,2013-12-16 06:30,16,16.93,16.97,16.92,16.92,42
VIH14,2013-12-16 07:00,16,16.9,17.01,16.9,16.98,344
VIH14,2013-12-16 07:30,16,16.95,17.01,16.95,16.99,160
VIH14,2013-12-16 08:00,16,16.99,17.03,16.98,17.02,128
VIH14,2013-12-16 08:30,16,17,17.05,16.95,17,1996
VIH14,2013-12-16 09:00,16,16.99,17.1,16.97,17.03,2031
VIH14,2013-12-16 09:30,16,17.03,17.07,17,17.04,1737
VIH14,2013-12-16 10:00,16,17.02,17.05,17,17.02,640
VIH14,2013-12-16 10:30,16,17.05,17.1,17.04,17.07,519
VIH14,2013-12-16 11:00,16,17.09,17.13,17.06,17.08,753
VIH14,2013-12-16 11:30,16,17.08,17.15,17,17.02,466
VIH14,2013-12-16 12:00,16,17,17.13,17,17.04,664
VIH14,2013-12-16 12:30,16,17.05,17.09,17.02,17.05,339
VIH14,2013-12-16 13:00,16,17.04,17.07,17.02,17.03,154
VIH14,2013-12-16 13:30,16,17.05,17.08,17.05,17.07,143
VIH14,2013-12-16 14:00,16,17.07,17.09,17.04,17.07,720
VIH14,2013-12-16 14:30,16,17.07,17.12,17.05,17.08,1062
VIH14,2013-12-16 15:00,16,17.05,17.3,17.05,17.3,3658
VIH14,2013-12-16 15:30,17,17.23,17.29,17.2,17.26,208
VIH14,2013-12-16 16:00,17,17.28,17.29,17.26,17.29,95
VIH14,2013-12-17 02:00,17,17.25,17.25,17.25,17.25,10
VIH14,2013-12-17 02:30,17,17.25,17.26,17.25,17.26,11
VIH14,2013-12-17 03:30,17,17.25,17.27,17.23,17.23,23
VIH14,2013-12-17 04:00,17,17.25,17.27,17.23,17.27,3
VIH14,2013-12-17 05:30,17,17.26,17.26,17.23,17.25,12
VIH14,2013-12-17 06:00,17,17.24,17.24,17.08,17.1,63
VIH14,2013-12-17 06:30,17,17.1,17.15,17.1,17.15,10
VIH14,2013-12-17 07:00,17,17.2,17.2,17.15,17.15,63
VIH14,2013-12-17 07:30,17,17.15,17.18,17.13,17.18,54
VIH14,2013-12-17 08:00,17,17.2,17.2,17.2,17.2,33
VIH14,2013-12-17 08:30,17,17.2,17.33,17.2,17.25,1677
VIH14,2013-12-17 09:00,17,17.26,17.29,17.19,17.29,1157
VIH14,2013-12-17 09:30,17,17.3,17.33,17.2,17.3,792
VIH14,2013-12-17 10:00,17,17.3,17.34,17.25,17.3,379
VIH14,2013-12-17 10:30,17,17.35,17.35,17.25,17.29,360
VIH14,2013-12-17 11:00,17,17.25,17.3,17.2,17.2,158
VIH14,2013-12-17 11:30,17,17.24,17.25,17.2,17.21,567
VIH14,2013-12-17 12:00,17,17.23,17.24,17.2,17.24,93
VIH14,2013-12-17 12:30,17,17.22,17.22,17.15,17.15,359
VIH14,2013-12-17 13:00,17,17.15,17.18,16.95,16.95,808
VIH14,2013-12-17 13:30,17,16.95,17.05,16.95,17,611
VIH14,2013-12-17 14:00,17,17.02,17.05,16.95,16.98,1135
VIH14,2013-12-17 14:30,17,16.98,17.05,16.95,17.05,1094
VIH14,2013-12-17 15:00,17,17,17.17,17,17.05,5533
VIH14,2013-12-17 15:30,18,17.07,17.09,17.04,17.04,153
VIH14,2013-12-17 16:00,18,17,17.04,16.99,17.04,64
VIH14,2013-12-18 02:00,18,17,17.04,16.96,16.98,128
VIH14,2013-12-18 02:30,18,16.98,16.98,16.93,16.94,62
VIH14,2013-12-18 03:00,18,16.9,16.92,16.9,16.9,16
VIH14,2013-12-18 04:00,18,16.8,16.8,16.7,16.7,37
VIH14,2013-12-18 04:30,18,16.65,16.65,16.65,16.65,3
VIH14,2013-12-18 05:00,18,16.8,16.8,16.73,16.8,24
VIH14,2013-12-18 05:30,18,16.8,16.8,16.79,16.79,3
VIH14,2013-12-18 06:00,18,16.8,16.81,16.79,16.79,31
VIH14,2013-12-18 06:30,18,16.86,16.94,16.85,16.91,97
VIH14,2013-12-18 07:00,18,16.9,16.94,16.9,16.92,57
VIH14,2013-12-18 07:30,18,16.9,16.93,16.88,16.92,250
VIH14,2013-12-18 08:00,18,16.92,16.92,16.87,16.88,146
VIH14,2013-12-18 08:30,18,16.85,16.91,16.65,16.8,2592
VIH14,2013-12-18 09:00,18,16.81,16.82,16.73,16.75,1006
VIH14,2013-12-18 09:30,18,16.8,16.87,16.75,16.8,722
VIH14,2013-12-18 10:00,18,16.8,16.85,16.75,16.83,590
VIH14,2013-12-18 10:30,18,16.83,16.95,16.8,16.85,1682
VIH14,2013-12-18 11:00,18,16.89,16.93,16.8,16.8,1173
VIH14,2013-12-18 11:30,18,16.8,16.85,16.8,16.84,392
VIH14,2013-12-18 12:00,18,16.85,17,16.85,16.89,903
VIH14,2013-12-18 12:30,18,16.85,16.9,16.65,16.7,636
VIH14,2013-12-18 13:00,18,16.71,16.95,16.2,16.3,4133
VIH14,2013-12-18 13:30,18,16.3,16.4,16.2,16.25,2292
VIH14,2013-12-18 14:00,18,16.3,16.38,16.25,16.33,1312
VIH14,2013-12-18 14:30,18,16.33,16.35,16.15,16.15,1903
VIH14,2013-12-18 15:00,18,16.17,16.35,16.15,16.3,6152
VIH14,2013-12-18 15:30,19,16.35,16.37,16.25,16.29,208
VIH14,2013-12-18 16:00,19,16.29,16.32,16.29,16.3,64
VIH14,2013-12-19 02:00,19,16.39,16.4,16.35,16.35,12
VIH14,2013-12-19 02:30,19,16.35,16.35,16.35,16.35,35
VIH14,2013-12-19 03:00,19,16.3,16.3,16.3,16.3,15
VIH14,2013-12-19 03:30,19,16.3,16.32,16.3,16.32,31
VIH14,2013-12-19 06:00,19,16.35,16.36,16.3,16.3,121
VIH14,2013-12-19 06:30,19,16.3,16.35,16.29,16.3,154
VIH14,2013-12-19 07:00,19,16.31,16.35,16.25,16.27,230
VIH14,2013-12-19 07:30,19,16.25,16.33,16.25,16.28,589
VIH14,2013-12-19 08:00,19,16.29,16.29,16.25,16.28,111
VIH14,2013-12-19 08:30,19,16.25,16.35,16.2,16.32,1420
VIH14,2013-12-19 09:00,19,16.31,16.4,16.25,16.3,1472
VIH14,2013-12-19 09:30,19,16.3,16.33,16.25,16.3,1085
VIH14,2013-12-19 10:00,19,16.3,16.3,16.25,16.25,740
VIH14,2013-12-19 10:30,19,16.3,16.35,16.25,16.3,785
VIH14,2013-12-19 11:00,19,16.3,16.45,16.3,16.4,2393
VIH14,2013-12-19 11:30,19,16.39,16.45,16.38,16.43,754
VIH14,2013-12-19 12:00,19,16.4,16.5,16.35,16.39,1699
VIH14,2013-12-19 12:30,19,16.4,16.45,16.35,16.45,412
VIH14,2013-12-19 13:00,19,16.45,16.5,16.4,16.5,696
VIH14,2013-12-19 13:30,19,16.46,16.5,16.35,16.35,571
VIH14,2013-12-19 14:00,19,16.35,16.45,16.35,16.45,493
VIH14,2013-12-19 14:30,19,16.44,16.5,16.35,16.45,739
VIH14,2013-12-19 15:00,19,16.4,16.5,16.4,16.5,2545
VIH14,2013-12-19 15:30,20,16.47,16.5,16.45,16.47,62
VIH14,2013-12-19 16:00,20,16.45,16.46,16.45,16.46,25
VIH14,2013-12-20 02:00,20,16.4,16.42,16.4,16.4,24
VIH14,2013-12-20 03:00,20,16.4,16.4,16.34,16.34,36
VIH14,2013-12-20 03:30,20,16.3,16.33,16.27,16.27,104
VIH14,2013-12-20 04:00,20,16.3,16.3,16.29,16.29,18
VIH14,2013-12-20 05:00,20,16.3,16.3,16.3,16.3,10
VIH14,2013-12-20 05:30,20,16.29,16.29,16.29,16.29,3
VIH14,2013-12-20 06:00,20,16.3,16.33,16.29,16.33,72
VIH14,2013-12-20 06:30,20,16.32,16.32,16.32,16.32,15
VIH14,2013-12-20 07:00,20,16.33,16.33,16.33,16.33,1
VIH14,2013-12-20 07:30,20,16.32,16.34,16.25,16.34,394
VIH14,2013-12-20 08:00,20,16.32,16.34,16.3,16.32,73
VIH14,2013-12-20 08:30,20,16.35,16.35,16.25,16.3,777
VIH14,2013-12-20 09:00,20,16.3,16.37,16.25,16.35,1932
VIH14,2013-12-20 09:30,20,16.33,16.37,16.25,16.3,2932
VIH14,2013-12-20 10:00,20,16.35,16.37,16.3,16.35,830
VIH14,2013-12-20 10:30,20,16.36,16.4,16.32,16.4,389
VIH14,2013-12-20 11:00,20,16.37,16.4,16.35,16.4,166
VIH14,2013-12-20 11:30,20,16.38,16.4,16.35,16.37,214
VIH14,2013-12-20 12:00,20,16.4,16.4,16.32,16.32,291
VIH14,2013-12-20 12:30,20,16.32,16.37,16.28,16.29,842
VIH14,2013-12-20 13:00,20,16.29,16.29,16.23,16.26,366
VIH14,2013-12-20 13:30,20,16.26,16.3,16.25,16.28,114
VIH14,2013-12-20 14:00,20,16.3,16.31,16.27,16.3,485
VIH14,2013-12-20 14:30,20,16.3,16.4,16.3,16.35,1459
VIH14,2013-12-20 15:00,20,16.38,16.39,16.3,16.3,4115
VIH14,2013-12-23 02:00,23,16.25,16.25,16.23,16.23,7
VIH14,2013-12-23 03:30,23,16.25,16.25,16.25,16.25,10
VIH14,2013-12-23 05:30,23,16.2,16.2,16.2,16.2,2
VIH14,2013-12-23 06:00,23,16.26,16.26,16.26,16.26,3
VIH14,2013-12-23 06:30,23,16.25,16.25,16.2,16.2,32
VIH14,2013-12-23 07:00,23,16.2,16.22,16.18,16.18,62
VIH14,2013-12-23 07:30,23,16.2,16.25,16.19,16.2,50
VIH14,2013-12-23 08:30,23,16.23,16.25,16.15,16.25,493
VIH14,2013-12-23 09:00,23,16.25,16.27,16.2,16.25,445
VIH14,2013-12-23 09:30,23,16.2,16.25,16.18,16.2,489
VIH14,2013-12-23 10:00,23,16.2,16.25,16.16,16.17,204
VIH14,2013-12-23 10:30,23,16.2,16.2,16.1,16.15,301
VIH14,2013-12-23 11:00,23,16.13,16.2,16.07,16.12,1254
VIH14,2013-12-23 11:30,23,16.12,16.2,16.12,16.2,230
VIH14,2013-12-23 12:00,23,16.17,16.2,16.12,16.15,559
VIH14,2013-12-23 12:30,23,16.15,16.2,16.09,16.1,738
VIH14,2013-12-23 13:00,23,16.1,16.15,16.08,16.15,350
VIH14,2013-12-23 13:30,23,16.1,16.15,16.08,16.15,177
VIH14,2013-12-23 14:00,23,16.15,16.15,16.07,16.07,336
VIH14,2013-12-23 14:30,23,16.1,16.1,15.95,15.98,1435
VIH14,2013-12-23 15:00,23,15.95,16,15.88,15.9,2506
VIH14,2013-12-23 15:30,24,15.9,15.93,15.9,15.93,8
VIH14,2013-12-23 16:00,24,15.91,15.93,15.85,15.87,88
VIH14,2013-12-24 02:00,24,15.86,15.86,15.86,15.86,7
VIH14,2013-12-24 02:30,24,15.85,15.87,15.85,15.87,11
VIH14,2013-12-24 03:00,24,15.85,15.85,15.85,15.85,5
VIH14,2013-12-24 05:00,24,15.9,15.9,15.9,15.9,2
VIH14,2013-12-24 06:00,24,15.85,15.85,15.85,15.85,9
VIH14,2013-12-24 06:30,24,15.86,15.9,15.85,15.85,28
VIH14,2013-12-24 07:00,24,15.86,15.88,15.85,15.85,4
VIH14,2013-12-24 07:30,24,15.87,15.87,15.75,15.75,113
VIH14,2013-12-24 08:00,24,15.77,15.8,15.75,15.77,45
VIH14,2013-12-24 08:30,24,15.75,15.8,15.7,15.74,466
VIH14,2013-12-24 09:00,24,15.75,15.8,15.7,15.72,770
VIH14,2013-12-24 09:30,24,15.71,15.75,15.7,15.75,669
VIH14,2013-12-24 10:00,24,15.75,15.82,15.7,15.8,433
VIH14,2013-12-24 10:30,24,15.82,15.85,15.75,15.8,343
VIH14,2013-12-24 11:00,24,15.78,15.8,15.7,15.75,451
VIH14,2013-12-24 11:30,24,15.75,15.75,15.65,15.65,423
VIH14,2013-12-24 12:00,24,15.67,15.75,15.55,15.65,5480
VIH14,2013-12-26 02:00,26,15.75,15.75,15.55,15.55,4
VIH14,2013-12-26 03:30,26,15.59,15.59,15.59,15.59,5
VIH14,2013-12-26 04:30,26,15.6,15.6,15.6,15.6,1
VIH14,2013-12-26 05:00,26,15.56,15.56,15.53,15.53,5
VIH14,2013-12-26 06:00,26,15.52,15.53,15.48,15.5,42
VIH14,2013-12-26 06:30,26,15.5,15.55,15.5,15.55,55
VIH14,2013-12-26 07:00,26,15.52,15.55,15.5,15.53,117
VIH14,2013-12-26 07:30,26,15.54,15.55,15.45,15.47,240
VIH14,2013-12-26 08:00,26,15.5,15.5,15.4,15.44,298
VIH14,2013-12-26 08:30,26,15.45,15.54,15.4,15.52,943
VIH14,2013-12-26 09:00,26,15.5,15.54,15.48,15.51,978
VIH14,2013-12-26 09:30,26,15.55,15.6,15.53,15.53,520
VIH14,2013-12-26 10:00,26,15.55,15.6,15.5,15.54,335
VIH14,2013-12-26 10:30,26,15.53,15.56,15.53,15.55,330
VIH14,2013-12-26 11:00,26,15.54,15.63,15.5,15.6,560
VIH14,2013-12-26 11:30,26,15.63,15.67,15.55,15.65,526
VIH14,2013-12-26 12:00,26,15.65,15.67,15.6,15.61,221
VIH14,2013-12-26 12:30,26,15.61,15.7,15.6,15.63,839
VIH14,2013-12-26 13:00,26,15.63,15.7,15.6,15.6,270
VIH14,2013-12-26 13:30,26,15.63,15.7,15.6,15.63,372
VIH14,2013-12-26 14:00,26,15.6,15.66,15.6,15.65,522
VIH14,2013-12-26 14:30,26,15.64,15.7,15.55,15.6,925
VIH14,2013-12-26 15:00,26,15.6,15.65,15.5,15.5,3190
VIH14,2013-12-26 15:30,27,15.48,15.53,15.45,15.47,385
VIH14,2013-12-26 16:00,27,15.45,15.47,15.45,15.47,32
VIH14,2013-12-27 02:00,27,15.5,15.5,15.5,15.5,7
VIH14,2013-12-27 05:00,27,15.45,15.45,15.45,15.45,7
VIH14,2013-12-27 06:00,27,15.48,15.48,15.48,15.48,8
VIH14,2013-12-27 06:30,27,15.5,15.52,15.5,15.5,146
VIH14,2013-12-27 07:00,27,15.45,15.48,15.45,15.45,69
VIH14,2013-12-27 07:30,27,15.48,15.48,15.43,15.45,23
VIH14,2013-12-27 08:00,27,15.45,15.5,15.42,15.45,346
VIH14,2013-12-27 08:30,27,15.45,15.6,15.45,15.58,1122
VIH14,2013-12-27 09:00,27,15.58,15.6,15.53,15.55,857
VIH14,2013-12-27 09:30,27,15.57,15.65,15.55,15.65,842
VIH14,2013-12-27 10:00,27,15.63,15.65,15.5,15.5,913
VIH14,2013-12-27 10:30,27,15.5,15.56,15.48,15.51,988
VIH14,2013-12-27 11:00,27,15.54,15.55,15.49,15.5,778
VIH14,2013-12-27 11:30,27,15.52,15.6,15.5,15.56,1102
VIH14,2013-12-27 12:00,27,15.55,15.65,15.53,15.58,294
VIH14,2013-12-27 12:30,27,15.6,15.6,15.55,15.59,319
VIH14,2013-12-27 13:00,27,15.59,15.6,15.53,15.55,252
VIH14,2013-12-27 13:30,27,15.55,15.65,15.54,15.65,214
VIH14,2013-12-27 14:00,27,15.6,15.65,15.58,15.58,400
VIH14,2013-12-27 14:30,27,15.6,15.65,15.57,15.63,655
VIH14,2013-12-27 15:00,27,15.62,15.66,15.6,15.6,2687
VIH14,2013-12-30 02:00,30,15.65,15.75,15.65,15.7,7
VIH14,2013-12-30 02:30,30,15.65,15.65,15.65,15.65,3
VIH14,2013-12-30 03:30,30,15.65,15.65,15.65,15.65,42
VIH14,2013-12-30 05:30,30,15.6,15.6,15.6,15.6,2
VIH14,2013-12-30 06:00,30,15.63,15.63,15.6,15.63,14
VIH14,2013-12-30 06:30,30,15.63,15.63,15.63,15.63,38
VIH14,2013-12-30 07:00,30,15.63,15.63,15.58,15.58,244
VIH14,2013-12-30 07:30,30,15.57,15.65,15.56,15.62,245
VIH14,2013-12-30 08:00,30,15.64,15.7,15.6,15.6,751
VIH14,2013-12-30 08:30,30,15.6,15.69,15.53,15.65,1065
VIH14,2013-12-30 09:00,30,15.65,15.7,15.63,15.66,844
VIH14,2013-12-30 09:30,30,15.7,15.75,15.67,15.75,505
VIH14,2013-12-30 10:00,30,15.72,15.72,15.64,15.65,757
VIH14,2013-12-30 10:30,30,15.65,15.72,15.64,15.7,387
VIH14,2013-12-30 11:00,30,15.7,15.75,15.66,15.68,124
VIH14,2013-12-30 11:30,30,15.67,15.73,15.65,15.72,185
VIH14,2013-12-30 12:00,30,15.72,15.8,15.67,15.76,1383
VIH14,2013-12-30 12:30,30,15.76,15.85,15.75,15.85,985
VIH14,2013-12-30 13:00,30,15.81,15.85,15.8,15.82,231
VIH14,2013-12-30 13:30,30,15.83,15.85,15.8,15.81,205
VIH14,2013-12-30 14:00,30,15.8,15.85,15.8,15.83,120
VIH14,2013-12-30 14:30,30,15.85,15.85,15.75,15.77,837
VIH14,2013-12-30 15:00,30,15.78,15.8,15.75,15.8,2524
VIH14,2013-12-30 15:30,31,15.7,15.76,15.7,15.74,135
VIH14,2013-12-30 16:00,31,15.73,15.75,15.71,15.75,50
VIH14,2013-12-31 02:00,31,15.72,15.72,15.72,15.72,8
VIH14,2013-12-31 02:30,31,15.72,15.72,15.72,15.72,20
VIH14,2013-12-31 06:00,31,15.7,15.7,15.64,15.64,54
VIH14,2013-12-31 06:30,31,15.64,15.64,15.64,15.64,5
VIH14,2013-12-31 07:00,31,15.64,15.67,15.62,15.62,268
VIH14,2013-12-31 07:30,31,15.63,15.68,15.63,15.68,239
VIH14,2013-12-31 08:00,31,15.67,15.68,15.61,15.65,283
VIH14,2013-12-31 08:30,31,15.65,15.7,15.6,15.63,765
VIH14,2013-12-31 09:00,31,15.65,15.7,15.6,15.67,573
VIH14,2013-12-31 09:30,31,15.67,15.7,15.65,15.66,402
VIH14,2013-12-31 10:00,31,15.66,15.68,15.55,15.58,1456
VIH14,2013-12-31 10:30,31,15.57,15.65,15.55,15.65,1105
VIH14,2013-12-31 11:00,31,15.63,15.65,15.6,15.63,356
VIH14,2013-12-31 11:30,31,15.62,15.7,15.6,15.65,1373
VIH14,2013-12-31 12:00,31,15.65,15.72,15.65,15.65,851
VIH14,2013-12-31 12:30,31,15.65,15.7,15.65,15.65,1286
VIH14,2013-12-31 13:00,31,15.65,15.73,15.65,15.7,1053
VIH14,2013-12-31 13:30,31,15.73,15.77,15.7,15.7,637
VIH14,2013-12-31 14:00,31,15.7,15.75,15.65,15.68,1215
VIH14,2013-12-31 14:30,31,15.65,15.7,15.53,15.6,3256
VIH14,2013-12-31 15:00,31,15.6,15.6,15.54,15.6,2575
VIH14,2014-01-02 03:00,2,15.6,15.6,15.6,15.6,1
VIH14,2014-01-02 03:30,2,15.6,15.75,15.6,15.75,86
VIH14,2014-01-02 04:00,2,15.65,15.68,15.65,15.66,55
VIH14,2014-01-02 04:30,2,15.69,15.7,15.65,15.68,26
VIH14,2014-01-02 05:00,2,15.7,15.7,15.65,15.65,98
VIH14,2014-01-02 05:30,2,15.61,15.62,15.6,15.6,65
VIH14,2014-01-02 06:00,2,15.6,15.63,15.6,15.63,30
VIH14,2014-01-02 06:30,2,15.62,15.62,15.62,15.62,7
VIH14,2014-01-02 07:00,2,15.63,15.69,15.62,15.68,280
VIH14,2014-01-02 07:30,2,15.65,15.7,15.6,15.69,226
VIH14,2014-01-02 08:00,2,15.68,15.7,15.65,15.68,273
VIH14,2014-01-02 08:30,2,15.7,15.78,15.6,15.66,2317
VIH14,2014-01-02 09:00,2,15.68,15.8,15.64,15.72,1653
VIH14,2014-01-02 09:30,2,15.74,15.77,15.65,15.68,1376
VIH14,2014-01-02 10:00,2,15.67,15.7,15.65,15.68,284
VIH14,2014-01-02 10:30,2,15.67,15.84,15.67,15.8,992
VIH14,2014-01-02 11:00,2,15.8,15.82,15.77,15.78,452
VIH14,2014-01-02 11:30,2,15.78,15.82,15.73,15.79,354
VIH14,2014-01-02 12:00,2,15.77,15.79,15.7,15.75,321
VIH14,2014-01-02 12:30,2,15.75,15.79,15.66,15.68,418
VIH14,2014-01-02 13:00,2,15.68,15.78,15.66,15.77,710
VIH14,2014-01-02 13:30,2,15.77,15.8,15.73,15.75,449
VIH14,2014-01-02 14:00,2,15.75,15.8,15.7,15.75,442
VIH14,2014-01-02 14:30,2,15.75,15.8,15.74,15.8,659
VIH14,2014-01-02 15:00,2,15.75,15.9,15.75,15.9,4932
VIH14,2014-01-02 15:30,3,15.9,15.9,15.85,15.85,109
VIH14,2014-01-02 16:00,3,15.85,15.9,15.85,15.85,22
VIH14,2014-01-03 02:00,3,15.9,15.9,15.9,15.9,2
VIH14,2014-01-03 02:30,3,15.85,15.85,15.85,15.85,3
VIH14,2014-01-03 03:00,3,15.85,15.86,15.8,15.8,99
VIH14,2014-01-03 03:30,3,15.81,15.82,15.81,15.82,10
VIH14,2014-01-03 04:00,3,15.82,15.82,15.81,15.81,7
VIH14,2014-01-03 04:30,3,15.8,15.8,15.79,15.8,23
VIH14,2014-01-03 05:00,3,15.75,15.8,15.75,15.75,15
VIH14,2014-01-03 05:30,3,15.8,15.8,15.8,15.8,1
VIH14,2014-01-03 06:00,3,15.78,15.78,15.75,15.77,18
VIH14,2014-01-03 06:30,3,15.77,15.77,15.77,15.77,41
VIH14,2014-01-03 07:00,3,15.8,15.8,15.76,15.79,280
VIH14,2014-01-03 07:30,3,15.78,15.79,15.78,15.78,43
VIH14,2014-01-03 08:00,3,15.78,15.8,15.78,15.78,128
VIH14,2014-01-03 08:30,3,15.78,15.83,15.7,15.75,1041
VIH14,2014-01-03 09:00,3,15.72,15.8,15.7,15.78,773
VIH14,2014-01-03 09:30,3,15.78,15.8,15.68,15.78,1009
VIH14,2014-01-03 10:00,3,15.75,15.78,15.7,15.77,415
VIH14,2014-01-03 10:30,3,15.77,15.83,15.75,15.81,373
VIH14,2014-01-03 11:00,3,15.83,15.86,15.8,15.83,348
VIH14,2014-01-03 11:30,3,15.83,15.85,15.8,15.83,117
VIH14,2014-01-03 12:00,3,15.83,15.85,15.81,15.82,357
VIH14,2014-01-03 12:30,3,15.85,15.89,15.8,15.83,500
VIH14,2014-01-03 13:00,3,15.83,15.85,15.8,15.82,254
VIH14,2014-01-03 13:30,3,15.8,15.82,15.72,15.74,624
VIH14,2014-01-03 14:00,3,15.71,15.74,15.65,15.65,610
VIH14,2014-01-03 14:30,3,15.65,15.8,15.6,15.77,1599
VIH14,2014-01-03 15:00,3,15.75,15.86,15.75,15.75,6164
VIH14,2014-01-06 02:00,6,15.65,15.65,15.6,15.6,139
VIH14,2014-01-06 02:30,6,15.55,15.65,15.55,15.65,124
VIH14,2014-01-06 03:00,6,15.59,15.59,15.45,15.5,120
VIH14,2014-01-06 03:30,6,15.45,15.45,15.4,15.4,101
VIH14,2014-01-06 04:00,6,15.4,15.43,15.4,15.4,6
VIH14,2014-01-06 04:30,6,15.4,15.45,15.36,15.41,82
VIH14,2014-01-06 05:00,6,15.42,15.43,15.35,15.41,174
VIH14,2014-01-06 05:30,6,15.41,15.43,15.39,15.42,33
VIH14,2014-01-06 06:00,6,15.44,15.47,15.4,15.47,69
VIH14,2014-01-06 06:30,6,15.47,15.52,15.43,15.52,79
VIH14,2014-01-06 07:00,6,15.52,15.54,15.48,15.54,191
VIH14,2014-01-06 07:30,6,15.53,15.55,15.52,15.54,101
VIH14,2014-01-06 08:00,6,15.53,15.53,15.45,15.5,485
VIH14,2014-01-06 08:30,6,15.45,15.68,15.45,15.6,5076
VIH14,2014-01-06 09:00,6,15.6,15.66,15.53,15.55,1487
VIH14,2014-01-06 09:30,6,15.53,15.64,15.5,15.6,1155
VIH14,2014-01-06 10:00,6,15.62,15.69,15.55,15.62,920
VIH14,2014-01-06 10:30,6,15.6,15.65,15.5,15.54,655
VIH14,2014-01-06 11:00,6,15.53,15.54,15.45,15.52,497
VIH14,2014-01-06 11:30,6,15.52,15.57,15.5,15.52,649
VIH14,2014-01-06 12:00,6,15.53,15.57,15.5,15.53,306
VIH14,2014-01-06 12:30,6,15.54,15.58,15.4,15.45,1089
VIH14,2014-01-06 13:00,6,15.45,15.48,15.4,15.45,523
VIH14,2014-01-06 13:30,6,15.45,15.5,15.4,15.45,624
VIH14,2014-01-06 14:00,6,15.48,15.57,15.45,15.5,1603
VIH14,2014-01-06 14:30,6,15.53,15.65,15.5,15.62,1499
VIH14,2014-01-06 15:00,6,15.65,15.65,15.5,15.5,3355
VIH14,2014-01-06 15:30,7,15.52,15.53,15.47,15.49,957
VIH14,2014-01-06 16:00,7,15.5,15.5,15.49,15.5,103
VIH14,2014-01-07 02:00,7,15.5,15.5,15.5,15.5,15
VIH14,2014-01-07 02:30,7,15.45,15.45,15.45,15.45,3
VIH14,2014-01-07 03:00,7,15.47,15.47,15.47,15.47,1
VIH14,2014-01-07 04:00,7,15.44,15.44,15.41,15.42,13
VIH14,2014-01-07 05:00,7,15.4,15.4,15.4,15.4,10
VIH14,2014-01-07 06:30,7,15.4,15.4,15.38,15.4,32
VIH14,2014-01-07 07:00,7,15.4,15.4,15.38,15.4,71
VIH14,2014-01-07 07:30,7,15.38,15.43,15.35,15.4,392
VIH14,2014-01-07 08:00,7,15.4,15.42,15.38,15.4,307
VIH14,2014-01-07 08:30,7,15.45,15.45,15.3,15.35,2408
VIH14,2014-01-07 09:00,7,15.35,15.4,15.3,15.35,2362
VIH14,2014-01-07 09:30,7,15.34,15.35,15.25,15.3,1728
VIH14,2014-01-07 10:00,7,15.27,15.3,15.25,15.3,932
VIH14,2014-01-07 10:30,7,15.25,15.3,15.25,15.3,427
VIH14,2014-01-07 11:00,7,15.25,15.3,15.25,15.27,116
VIH14,2014-01-07 11:30,7,15.3,15.3,15.25,15.3,130
VIH14,2014-01-07 12:00,7,15.25,15.3,15.25,15.27,877
VIH14,2014-01-07 12:30,7,15.28,15.35,15.27,15.35,575
VIH14,2014-01-07 13:00,7,15.33,15.35,15.25,15.3,840
VIH14,2014-01-07 13:30,7,15.28,15.3,15.26,15.3,44
VIH14,2014-01-07 14:00,7,15.3,15.3,15.26,15.3,75
VIH14,2014-01-07 14:30,7,15.25,15.31,15.2,15.25,1925
VIH14,2014-01-07 15:00,7,15.3,15.35,15.25,15.25,5324
VIH14,2014-01-07 15:30,8,15.26,15.28,15.23,15.26,267
VIH14,2014-01-07 16:00,8,15.26,15.26,15.24,15.24,79
VIH14,2014-01-08 02:00,8,15.3,15.31,15.27,15.3,58
VIH14,2014-01-08 02:30,8,15.32,15.32,15.32,15.32,5
VIH14,2014-01-08 03:00,8,15.29,15.29,15.29,15.29,21
VIH14,2014-01-08 03:30,8,15.29,15.29,15.29,15.29,10
VIH14,2014-01-08 04:00,8,15.33,15.33,15.25,15.31,22
VIH14,2014-01-08 04:30,8,15.3,15.33,15.3,15.33,12
VIH14,2014-01-08 06:00,8,15.33,15.33,15.3,15.3,163
VIH14,2014-01-08 06:30,8,15.32,15.32,15.28,15.28,140
VIH14,2014-01-08 07:00,8,15.3,15.34,15.28,15.32,493
VIH14,2014-01-08 07:30,8,15.31,15.32,15.28,15.3,68
VIH14,2014-01-08 08:00,8,15.3,15.3,15.25,15.3,229
VIH14,2014-01-08 08:30,8,15.3,15.35,15.24,15.3,2234
VIH14,2014-01-08 09:00,8,15.3,15.33,15.2,15.21,1220
VIH14,2014-01-08 09:30,8,15.2,15.24,15.15,15.24,807
VIH14,2014-01-08 10:00,8,15.2,15.3,15.2,15.25,638
VIH14,2014-01-08 10:30,8,15.28,15.28,15.2,15.2,166
VIH14,2014-01-08 11:00,8,15.2,15.25,15.2,15.24,112
VIH14,2014-01-08 11:30,8,15.2,15.25,15.2,15.2,272
VIH14,2014-01-08 12:00,8,15.23,15.28,15.2,15.2,678
VIH14,2014-01-08 12:30,8,15.23,15.3,15.2,15.26,805
VIH14,2014-01-08 13:00,8,15.29,15.32,15.25,15.3,1647
VIH14,2014-01-08 13:30,8,15.3,15.32,15.25,15.27,317
VIH14,2014-01-08 14:00,8,15.3,15.35,15.25,15.32,872
VIH14,2014-01-08 14:30,8,15.33,15.34,15.25,15.27,515
VIH14,2014-01-08 15:00,8,15.3,15.3,15.2,15.2,2658
VIH14,2014-01-08 15:30,9,15.25,15.25,15.19,15.23,393
VIH14,2014-01-08 16:00,9,15.23,15.23,15.23,15.23,35
VIH14,2014-01-09 02:00,9,15.26,15.26,15.24,15.24,17
VIH14,2014-01-09 02:30,9,15.25,15.26,15.25,15.26,2
VIH14,2014-01-09 03:00,9,15.25,15.25,15.19,15.19,39
VIH14,2014-01-09 03:30,9,15.2,15.25,15.19,15.21,50
VIH14,2014-01-09 04:00,9,15.19,15.2,15.15,15.15,41
VIH14,2014-01-09 04:30,9,15.17,15.17,15.17,15.17,4
VIH14,2014-01-09 05:00,9,15.17,15.17,15.17,15.17,10
VIH14,2014-01-09 05:30,9,15.15,15.15,15.15,15.15,2
VIH14,2014-01-09 06:00,9,15.15,15.15,15.14,15.15,19
VIH14,2014-01-09 06:30,9,15.16,15.17,15.15,15.15,229
VIH14,2014-01-09 07:00,9,15.2,15.2,15.2,15.2,5
VIH14,2014-01-09 07:30,9,15.2,15.2,15.15,15.18,134
VIH14,2014-01-09 08:30,9,15.17,15.25,15.17,15.21,750
VIH14,2014-01-09 09:00,9,15.2,15.26,15.17,15.23,1500
VIH14,2014-01-09 09:30,9,15.25,15.3,15.2,15.23,1139
VIH14,2014-01-09 10:00,9,15.25,15.3,15.2,15.27,1200
VIH14,2014-01-09 10:30,9,15.3,15.3,15.2,15.25,982
VIH14,2014-01-09 11:00,9,15.25,15.3,15.2,15.2,441
VIH14,2014-01-09 11:30,9,15.21,15.3,15.18,15.22,1923
VIH14,2014-01-09 12:00,9,15.25,15.25,15.2,15.2,439
VIH14,2014-01-09 12:30,9,15.24,15.28,15.2,15.26,534
VIH14,2014-01-09 13:00,9,15.3,15.35,15.25,15.28,1208
VIH14,2014-01-09 13:30,9,15.3,15.35,15.25,15.33,902
VIH14,2014-01-09 14:00,9,15.3,15.35,15.25,15.25,561
VIH14,2014-01-09 14:30,9,15.28,15.4,15.25,15.4,2497
VIH14,2014-01-09 15:00,9,15.35,15.4,15.28,15.3,5123
VIH14,2014-01-09 15:30,10,15.35,15.37,15.32,15.32,431
VIH14,2014-01-09 16:00,10,15.35,15.35,15.35,15.35,42
VIH14,2014-01-10 02:00,10,15.37,15.37,15.3,15.3,22
VIH14,2014-01-10 02:30,10,15.28,15.28,15.28,15.28,1
VIH14,2014-01-10 03:30,10,15.25,15.25,15.19,15.2,52
VIH14,2014-01-10 04:30,10,15.25,15.25,15.2,15.2,3
VIH14,2014-01-10 05:00,10,15.2,15.2,15.18,15.18,4
VIH14,2014-01-10 05:30,10,15.18,15.2,15.18,15.2,4
VIH14,2014-01-10 06:00,10,15.2,15.2,15.15,15.15,66
VIH14,2014-01-10 06:30,10,15.18,15.22,15.15,15.18,246
VIH14,2014-01-10 07:00,10,15.22,15.23,15.15,15.17,623
VIH14,2014-01-10 07:30,10,15.2,15.34,15.16,15.22,923
VIH14,2014-01-10 08:00,10,15.22,15.3,15.21,15.21,417
VIH14,2014-01-10 08:30,10,15.25,15.3,15.2,15.26,531
VIH14,2014-01-10 09:00,10,15.26,15.39,15.25,15.29,2305
VIH14,2014-01-10 09:30,10,15.25,15.35,15.25,15.26,1128
VIH14,2014-01-10 10:00,10,15.28,15.3,15.2,15.26,1324
VIH14,2014-01-10 10:30,10,15.28,15.3,15.2,15.25,454
VIH14,2014-01-10 11:00,10,15.25,15.29,15.15,15.15,437
VIH14,2014-01-10 11:30,10,15.15,15.2,15.15,15.17,501
VIH14,2014-01-10 12:00,10,15.19,15.2,15.1,15.1,407
VIH14,2014-01-10 12:30,10,15.15,15.18,15.09,15.18,1139
VIH14,2014-01-10 13:00,10,15.15,15.19,15.1,15.19,190
VIH14,2014-01-10 13:30,10,15.15,15.18,15.1,15.14,214
VIH14,2014-01-10 14:00,10,15.1,15.15,15.05,15.09,607
VIH14,2014-01-10 14:30,10,15.09,15.15,15.05,15.1,2635
VIH14,2014-01-10 15:00,10,15.15,15.2,15.1,15.15,5490
VIH14,2014-01-13 02:00,13,15.2,15.2,15.13,15.15,194
VIH14,2014-01-13 02:30,13,15.17,15.17,15.17,15.17,10
VIH14,2014-01-13 03:00,13,15.2,15.2,15.16,15.16,110
VIH14,2014-01-13 04:30,13,15.15,15.18,15.15,15.18,12
VIH14,2014-01-13 05:00,13,15.18,15.2,15.17,15.2,7
VIH14,2014-01-13 05:30,13,15.17,15.22,15.17,15.22,77
VIH14,2014-01-13 06:00,13,15.2,15.24,15.2,15.2,286
VIH14,2014-01-13 06:30,13,15.2,15.2,15.16,15.19,33
VIH14,2014-01-13 07:30,13,15.19,15.2,15.15,15.19,65
VIH14,2014-01-13 08:00,13,15.19,15.23,15.15,15.16,516
VIH14,2014-01-13 08:30,13,15.18,15.25,15.12,15.2,1776
VIH14,2014-01-13 09:00,13,15.2,15.2,15.1,15.16,1998
VIH14,2014-01-13 09:30,13,15.14,15.19,15.1,15.17,1490
VIH14,2014-01-13 10:00,13,15.17,15.18,15.1,15.12,1162
VIH14,2014-01-13 10:30,13,15.12,15.15,15.05,15.13,1755
VIH14,2014-01-13 11:00,13,15.13,15.15,15.05,15.13,2287
VIH14,2014-01-13 11:30,13,15.14,15.3,15.1,15.26,5888
VIH14,2014-01-13 12:00,13,15.26,15.37,15.25,15.33,2432
VIH14,2014-01-13 12:30,13,15.3,15.37,15.3,15.3,538
VIH14,2014-01-13 13:00,13,15.3,15.37,15.28,15.31,1072
VIH14,2014-01-13 13:30,13,15.34,15.54,15.3,15.5,1819
VIH14,2014-01-13 14:00,13,15.5,15.68,15.49,15.6,3933
VIH14,2014-01-13 14:30,13,15.55,15.72,15.5,15.54,1905
VIH14,2014-01-13 15:00,13,15.5,15.55,15.35,15.35,6944
VIH14,2014-01-13 15:30,14,15.4,15.41,15.39,15.41,267
VIH14,2014-01-13 16:00,14,15.41,15.41,15.4,15.4,26
VIH14,2014-01-14 02:00,14,15.43,15.43,15.38,15.38,37
VIH14,2014-01-14 02:30,14,15.37,15.37,15.3,15.3,134
VIH14,2014-01-14 03:00,14,15.33,15.35,15.3,15.35,34
VIH14,2014-01-14 03:30,14,15.34,15.34,15.31,15.34,8
VIH14,2014-01-14 04:00,14,15.35,15.4,15.35,15.4,40
VIH14,2014-01-14 04:30,14,15.34,15.34,15.34,15.34,3
VIH14,2014-01-14 05:30,14,15.35,15.35,15.34,15.34,6
VIH14,2014-01-14 06:00,14,15.34,15.4,15.34,15.36,34
VIH14,2014-01-14 06:30,14,15.35,15.35,15.31,15.33,76
VIH14,2014-01-14 07:00,14,15.35,15.35,15.33,15.34,48
VIH14,2014-01-14 07:30,14,15.34,15.35,15.28,15.3,165
VIH14,2014-01-14 08:00,14,15.3,15.34,15.3,15.3,68
VIH14,2014-01-14 08:30,14,15.35,15.35,15.22,15.3,2223
VIH14,2014-01-14 09:00,14,15.3,15.3,15.2,15.24,1553
VIH14,2014-01-14 09:30,14,15.23,15.25,15.13,15.15,1094
VIH14,2014-01-14 10:00,14,15.13,15.2,15.1,15.13,1384
VIH14,2014-01-14 10:30,14,15.15,15.18,15.13,15.15,1307
VIH14,2014-01-14 11:00,14,15.15,15.17,15.1,15.14,769
VIH14,2014-01-14 11:30,14,15.14,15.18,15.1,15.15,957
VIH14,2014-01-14 12:00,14,15.15,15.19,15.12,15.16,544
VIH14,2014-01-14 12:30,14,15.18,15.2,15.15,15.15,159
VIH14,2014-01-14 13:00,14,15.18,15.2,15.13,15.14,885
VIH14,2014-01-14 13:30,14,15.1,15.17,15.1,15.17,796
VIH14,2014-01-14 14:00,14,15.15,15.17,15.1,15.1,734
VIH14,2014-01-14 14:30,14,15.1,15.15,15.05,15.1,1583
VIH14,2014-01-14 15:00,14,15.05,15.2,15.05,15.1,6607
VIH14,2014-01-14 15:30,15,15.12,15.15,15.12,15.14,157
VIH14,2014-01-14 16:00,15,15.15,15.15,15.11,15.11,111
VIH14,2014-01-15 02:00,15,15.12,15.15,15.1,15.1,380
VIH14,2014-01-15 02:30,15,15.08,15.1,15.07,15.1,6
VIH14,2014-01-15 03:00,15,15.1,15.1,15.07,15.07,13
VIH14,2014-01-15 04:00,15,15.1,15.1,15.05,15.05,3
VIH14,2014-01-15 05:00,15,15.06,15.1,15.05,15.07,4
VIH14,2014-01-15 05:30,15,15.09,15.09,15.08,15.08,8
VIH14,2014-01-15 06:00,15,15.08,15.09,15.07,15.08,20
VIH14,2014-01-15 06:30,15,15.08,15.11,15.08,15.11,62
VIH14,2014-01-15 07:00,15,15.13,15.15,15.05,15.09,183
VIH14,2014-01-15 07:30,15,15.1,15.12,15.1,15.1,97
VIH14,2014-01-15 08:00,15,15.12,15.13,15.09,15.11,452
VIH14,2014-01-15 08:30,15,15.11,15.17,15.05,15.15,1143
VIH14,2014-01-15 09:00,15,15.14,15.15,15.05,15.14,2250
VIH14,2014-01-15 09:30,15,15.12,15.2,15.1,15.18,1581
VIH14,2014-01-15 10:00,15,15.15,15.2,15.1,15.18,1490
VIH14,2014-01-15 10:30,15,15.15,15.31,15.15,15.28,3142
VIH14,2014-01-15 11:00,15,15.25,15.3,15.2,15.25,2266
VIH14,2014-01-15 11:30,15,15.2,15.3,15.2,15.2,1185
VIH14,2014-01-15 12:00,15,15.25,15.35,15.2,15.31,633
VIH14,2014-01-15 12:30,15,15.35,15.39,15.3,15.3,751
VIH14,2014-01-15 13:00,15,15.34,15.35,15.25,15.29,2166
VIH14,2014-01-15 13:30,15,15.3,15.3,15.25,15.27,510
VIH14,2014-01-15 14:00,15,15.3,15.35,15.25,15.28,713
VIH14,2014-01-15 14:30,15,15.3,15.3,15.2,15.25,1377
VIH14,2014-01-15 15:00,15,15.25,15.25,15.1,15.1,5110
VIH14,2014-01-15 15:30,16,15.1,15.15,15.1,15.15,335
VIH14,2014-01-15 16:00,16,15.15,15.15,15.13,15.13,25
VIH14,2014-01-16 02:00,16,15.1,15.2,15.1,15.2,116
VIH14,2014-01-16 03:00,16,15.17,15.17,15.15,15.17,10
VIH14,2014-01-16 04:00,16,15.15,15.17,15.15,15.17,10
VIH14,2014-01-16 04:30,16,15.2,15.2,15.2,15.2,1
VIH14,2014-01-16 05:30,16,15.2,15.2,15.2,15.2,50
VIH14,2014-01-16 06:00,16,15.17,15.17,15.15,15.15,5
VIH14,2014-01-16 06:30,16,15.17,15.22,15.16,15.2,144
VIH14,2014-01-16 07:00,16,15.2,15.22,15.15,15.21,162
VIH14,2014-01-16 07:30,16,15.2,15.22,15.19,15.19,191
VIH14,2014-01-16 08:00,16,15.19,15.22,15.18,15.2,213
VIH14,2014-01-16 08:30,16,15.2,15.2,15.13,15.18,1535
VIH14,2014-01-16 09:00,16,15.18,15.2,15.15,15.2,810
VIH14,2014-01-16 09:30,16,15.2,15.32,15.2,15.28,1640
VIH14,2014-01-16 10:00,16,15.28,15.3,15.16,15.18,2606
VIH14,2014-01-16 10:30,16,15.15,15.2,15.05,15.15,3370
VIH14,2014-01-16 11:00,16,15.12,15.2,15.1,15.14,1875
VIH14,2014-01-16 11:30,16,15.15,15.2,15.13,15.2,228
VIH14,2014-01-16 12:00,16,15.16,15.2,15.09,15.1,755
VIH14,2014-01-16 12:30,16,15.1,15.25,15.1,15.2,1348
VIH14,2014-01-16 13:00,16,15.23,15.28,15.2,15.23,770
VIH14,2014-01-16 13:30,16,15.25,15.25,15.15,15.2,786
VIH14,2014-01-16 14:00,16,15.2,15.25,15.17,15.23,1543
VIH14,2014-01-16 14:30,16,15.25,15.26,15.15,15.18,975
VIH14,2014-01-16 15:00,16,15.2,15.25,15.15,15.2,3506
VIH14,2014-01-16 15:30,17,15.25,15.25,15.22,15.24,21
VIH14,2014-01-16 16:00,17,15.23,15.24,15.23,15.24,10
VIH14,2014-01-17 02:00,17,15.25,15.27,15.22,15.24,86
VIH14,2014-01-17 03:00,17,15.25,15.25,15.2,15.2,89
VIH14,2014-01-17 03:30,17,15.19,15.2,15.18,15.18,7
VIH14,2014-01-17 04:00,17,15.15,15.16,15.15,15.15,72
VIH14,2014-01-17 05:00,17,15.2,15.2,15.15,15.17,3
VIH14,2014-01-17 05:30,17,15.15,15.15,15.15,15.15,56
VIH14,2014-01-17 06:00,17,15.15,15.15,15.13,15.13,65
VIH14,2014-01-17 06:30,17,15.12,15.22,15.12,15.22,136
VIH14,2014-01-17 07:00,17,15.2,15.23,15.15,15.2,319
VIH14,2014-01-17 07:30,17,15.2,15.25,15.19,15.19,586
VIH14,2014-01-17 08:00,17,15.19,15.25,15.19,15.22,285
VIH14,2014-01-17 08:30,17,15.22,15.25,15.1,15.18,901
VIH14,2014-01-17 09:00,17,15.2,15.25,15.12,15.14,690
VIH14,2014-01-17 09:30,17,15.13,15.15,15.05,15.05,1964
VIH14,2014-01-17 10:00,17,15.09,15.15,15.05,15.1,743
VIH14,2014-01-17 10:30,17,15.1,15.15,15.05,15.09,1949
VIH14,2014-01-17 11:00,17,15.09,15.15,15.05,15.11,785
VIH14,2014-01-17 11:30,17,15.12,15.15,15.1,15.15,525
VIH14,2014-01-17 12:00,17,15.12,15.28,15.1,15.23,1727
VIH14,2014-01-17 12:30,17,15.25,15.3,15.24,15.25,596
VIH14,2014-01-17 13:00,17,15.24,15.25,15.2,15.24,612
VIH14,2014-01-17 13:30,17,15.24,15.3,15.2,15.26,518
VIH14,2014-01-17 14:00,17,15.27,15.32,15.2,15.3,1740
VIH14,2014-01-17 14:30,17,15.3,15.35,15.25,15.28,1725
VIH14,2014-01-17 15:00,17,15.25,15.31,15.2,15.25,5810
VIH14,2014-01-20 02:00,20,15.15,15.2,15.15,15.2,4
VIH14,2014-01-20 02:30,20,15.22,15.24,15.15,15.15,6
VIH14,2014-01-20 03:00,20,15.2,15.2,15.15,15.15,8
VIH14,2014-01-20 04:00,20,15.15,15.18,15.15,15.15,20
VIH14,2014-01-20 04:30,20,15.15,15.15,15.15,15.15,20
VIH14,2014-01-20 05:00,20,15.1,15.15,15.1,15.15,4
VIH14,2014-01-20 05:30,20,15.18,15.18,15.18,15.18,5
VIH14,2014-01-20 06:00,20,15.2,15.2,15.18,15.18,2
VIH14,2014-01-20 06:30,20,15.18,15.2,15.18,15.2,8
VIH14,2014-01-20 07:00,20,15.2,15.2,15.15,15.15,37
VIH14,2014-01-20 07:30,20,15.2,15.2,15.15,15.15,30
VIH14,2014-01-20 08:00,20,15.2,15.2,15.18,15.18,12
VIH14,2014-01-20 08:30,20,15.19,15.19,15.15,15.15,38
VIH14,2014-01-20 09:00,20,15.15,15.19,15.13,15.15,165
VIH14,2014-01-20 09:30,20,15.15,15.2,15.14,15.17,72
VIH14,2014-01-20 10:00,20,15.17,15.17,15,15.05,364
VIH14,2014-01-21 02:00,21,15.05,15.1,15.05,15.1,47
VIH14,2014-01-21 02:30,21,15.05,15.1,15.02,15.1,118
VIH14,2014-01-21 03:00,21,15.05,15.07,15,15.07,77
VIH14,2014-01-21 04:00,21,15.07,15.07,15.05,15.05,22
VIH14,2014-01-21 04:30,21,15.07,15.07,15.07,15.07,1
VIH14,2014-01-21 05:30,21,15.07,15.1,15.07,15.07,20
VIH14,2014-01-21 06:00,21,15.08,15.12,15.05,15.12,104
VIH14,2014-01-21 06:30,21,15.1,15.13,15.08,15.13,209
VIH14,2014-01-21 07:00,21,15.14,15.15,15.09,15.15,456
VIH14,2014-01-21 07:30,21,15.15,15.15,15.1,15.1,252
VIH14,2014-01-21 08:00,21,15.1,15.15,15.1,15.14,378
VIH14,2014-01-21 08:30,21,15.15,15.2,15.08,15.1,2886
VIH14,2014-01-21 09:00,21,15.05,15.15,15.05,15.13,2030
VIH14,2014-01-21 09:30,21,15.15,15.25,15.1,15.2,1889
VIH14,2014-01-21 10:00,21,15.2,15.35,15.19,15.25,1622
VIH14,2014-01-21 10:30,21,15.25,15.29,15.2,15.25,1622
VIH14,2014-01-21 11:00,21,15.25,15.3,15.2,15.2,852
VIH14,2014-01-21 11:30,21,15.23,15.25,15.18,15.22,547
VIH14,2014-01-21 12:00,21,15.23,15.25,15.15,15.19,178
VIH14,2014-01-21 12:30,21,15.17,15.19,15.1,15.18,634
VIH14,2014-01-21 13:00,21,15.16,15.17,15.1,15.15,770
VIH14,2014-01-21 13:30,21,15.15,15.2,15.1,15.13,1289
VIH14,2014-01-21 14:00,21,15.15,15.17,15.12,15.14,1247
VIH14,2014-01-21 14:30,21,15.12,15.15,15.05,15.08,1072
VIH14,2014-01-21 15:00,21,15.05,15.1,14.95,15.1,8003
VIH14,2014-01-21 15:30,22,15.1,15.1,15.03,15.07,345
VIH14,2014-01-21 16:00,22,15.05,15.09,15.04,15.09,438
VIH14,2014-01-22 02:00,22,15.05,15.05,14.95,14.95,42
VIH14,2014-01-22 02:30,22,14.99,15.04,14.99,15.04,32
VIH14,2014-01-22 03:00,22,15.05,15.05,15.05,15.05,3
VIH14,2014-01-22 03:30,22,15.05,15.05,15.04,15.05,55
VIH14,2014-01-22 04:00,22,15.1,15.1,15.05,15.1,9
VIH14,2014-01-22 04:30,22,15.1,15.17,15.05,15.14,148
VIH14,2014-01-22 05:00,22,15.14,15.15,15.12,15.15,94
VIH14,2014-01-22 05:30,22,15.11,15.13,15.11,15.13,10
VIH14,2014-01-22 06:00,22,15.11,15.12,15.07,15.07,37
VIH14,2014-01-22 06:30,22,15.1,15.12,15.1,15.12,7
VIH14,2014-01-22 07:00,22,15.14,15.15,15.06,15.06,132
VIH14,2014-01-22 07:30,22,15.07,15.07,14.95,14.97,1079
VIH14,2014-01-22 08:00,22,14.95,14.97,14.83,14.9,1794
VIH14,2014-01-22 08:30,22,14.85,14.95,14.85,14.9,1476
VIH14,2014-01-22 09:00,22,14.9,15,14.85,14.9,1678
VIH14,2014-01-22 09:30,22,14.9,15,14.9,14.95,978
VIH14,2014-01-22 10:00,22,14.95,15,14.95,14.98,458
VIH14,2014-01-22 10:30,22,15,15.05,14.95,15,1684
VIH14,2014-01-22 11:00,22,15.05,15.05,14.95,14.95,1197
VIH14,2014-01-22 11:30,22,14.97,15,14.9,14.9,948
VIH14,2014-01-22 12:00,22,14.92,14.95,14.88,14.9,1842
VIH14,2014-01-22 12:30,22,14.9,14.95,14.88,14.94,897
VIH14,2014-01-22 13:00,22,14.91,14.95,14.85,14.85,1232
VIH14,2014-01-22 13:30,22,14.9,14.95,14.8,14.82,1478
VIH14,2014-01-22 14:00,22,14.8,14.85,14.75,14.79,1566
VIH14,2014-01-22 14:30,22,14.78,14.8,14.75,14.78,2231
VIH14,2014-01-22 15:00,22,14.8,14.82,14.75,14.75,4529
VIH14,2014-01-22 15:30,23,14.8,14.8,14.75,14.78,229
VIH14,2014-01-22 16:00,23,14.78,14.8,14.75,14.79,180
VIH14,2014-01-23 02:00,23,14.82,14.85,14.8,14.81,129
VIH14,2014-01-23 03:00,23,14.8,14.84,14.8,14.8,22
VIH14,2014-01-23 03:30,23,14.8,14.8,14.8,14.8,13
VIH14,2014-01-23 04:30,23,14.85,14.85,14.85,14.85,9
VIH14,2014-01-23 05:00,23,14.8,14.86,14.8,14.86,24
VIH14,2014-01-23 05:30,23,14.85,14.91,14.85,14.91,189
VIH14,2014-01-23 06:00,23,14.9,14.95,14.9,14.93,134
VIH14,2014-01-23 06:30,23,14.93,14.93,14.85,14.87,75
VIH14,2014-01-23 07:00,23,14.9,15,14.87,14.88,2723
VIH14,2014-01-23 07:30,23,14.9,15.06,14.9,15.04,1526
VIH14,2014-01-23 08:00,23,15.04,15.09,14.97,15.04,2005
VIH14,2014-01-23 08:30,23,15,15.2,15,15.18,6533
VIH14,2014-01-23 09:00,23,15.17,15.25,15.13,15.22,3842
VIH14,2014-01-23 09:30,23,15.2,15.25,15.15,15.2,2431
VIH14,2014-01-23 10:00,23,15.21,15.25,15.1,15.17,1850
VIH14,2014-01-23 10:30,23,15.2,15.2,15.1,15.18,2380
VIH14,2014-01-23 11:00,23,15.18,15.23,15.15,15.23,1535
VIH14,2014-01-23 11:30,23,15.2,15.28,15.1,15.15,3651
VIH14,2014-01-23 12:00,23,15.15,15.2,15.15,15.15,1782
VIH14,2014-01-23 12:30,23,15.15,15.33,15.15,15.31,6518
VIH14,2014-01-23 13:00,23,15.3,15.33,15.1,15.1,4859
VIH14,2014-01-23 13:30,23,15.1,15.2,15.05,15.1,2146
VIH14,2014-01-23 14:00,23,15.07,15.15,15.04,15.06,2872
VIH14,2014-01-23 14:30,23,15.06,15.08,14.95,14.99,2590
VIH14,2014-01-23 15:00,23,14.98,14.99,14.85,14.95,6924
VIH14,2014-01-23 15:30,24,14.93,14.97,14.9,14.97,283
VIH14,2014-01-23 16:00,24,14.97,14.97,14.96,14.97,41
VIH14,2014-01-24 02:00,24,15,15,15,15,10
VIH14,2014-01-24 02:30,24,15.05,15.2,15.05,15.17,444
VIH14,2014-01-24 03:00,24,15.2,15.26,15.2,15.21,364
VIH14,2014-01-24 03:30,24,15.23,15.25,15.15,15.22,304
VIH14,2014-01-24 04:00,24,15.25,15.36,15.2,15.35,315
VIH14,2014-01-24 04:30,24,15.35,15.41,15.34,15.39,132
VIH14,2014-01-24 05:00,24,15.45,15.55,15.35,15.48,369
VIH14,2014-01-24 05:30,24,15.49,15.55,15.35,15.35,196
VIH14,2014-01-24 06:00,24,15.34,15.4,15.32,15.36,112
VIH14,2014-01-24 06:30,24,15.37,15.37,15.16,15.3,406
VIH14,2014-01-24 07:00,24,15.28,15.35,15.15,15.17,563
VIH14,2014-01-24 07:30,24,15.17,15.28,15.14,15.22,745
VIH14,2014-01-24 08:00,24,15.25,15.35,15.23,15.35,628
VIH14,2014-01-24 08:30,24,15.3,15.55,15.3,15.42,7807
VIH14,2014-01-24 09:00,24,15.42,15.55,15.4,15.5,4165
VIH14,2014-01-24 09:30,24,15.5,15.8,15.5,15.63,7877
VIH14,2014-01-24 10:00,24,15.65,15.8,15.49,15.78,6617
VIH14,2014-01-24 10:30,24,15.77,15.84,15.43,15.43,4418
VIH14,2014-01-24 11:00,24,15.4,15.59,15.4,15.56,3644
VIH14,2014-01-24 11:30,24,15.57,15.66,15.53,15.6,1757
VIH14,2014-01-24 12:00,24,15.63,15.66,15.49,15.62,2554
VIH14,2014-01-24 12:30,24,15.63,15.69,15.55,15.69,1455
VIH14,2014-01-24 13:00,24,15.68,15.94,15.67,15.85,4285
VIH14,2014-01-24 13:30,24,15.9,15.9,15.79,15.89,2868
VIH14,2014-01-24 14:00,24,15.89,16.25,15.85,16.2,6120
VIH14,2014-01-24 14:30,24,16.2,16.25,15.85,15.95,11144
VIH14,2014-01-24 15:00,24,15.95,16.25,15.9,16.15,11384
VIH14,2014-01-27 02:00,27,16,16.05,15.83,15.92,166
VIH14,2014-01-27 02:30,27,15.92,15.94,15.8,15.8,411
VIH14,2014-01-27 03:00,27,15.8,15.95,15.8,15.85,658
VIH14,2014-01-27 03:30,27,15.85,15.87,15.75,15.8,169
VIH14,2014-01-27 04:00,27,15.8,15.8,15.7,15.75,121
VIH14,2014-01-27 04:30,27,15.75,15.75,15.57,15.6,304
VIH14,2014-01-27 05:00,27,15.6,15.65,15.59,15.6,385
VIH14,2014-01-27 05:30,27,15.63,15.63,15.5,15.5,456
VIH14,2014-01-27 06:00,27,15.52,15.62,15.45,15.58,557
VIH14,2014-01-27 06:30,27,15.58,15.82,15.55,15.81,560
VIH14,2014-01-27 07:00,27,15.8,15.9,15.75,15.84,1471
VIH14,2014-01-27 07:30,27,15.85,15.87,15.79,15.86,1317
VIH14,2014-01-27 08:00,27,15.85,15.98,15.85,15.93,661
VIH14,2014-01-27 08:30,27,15.9,16.05,15.73,15.9,5716
VIH14,2014-01-27 09:00,27,15.95,16.27,15.88,16.25,5784
VIH14,2014-01-27 09:30,27,16.23,16.29,15.97,16.05,7660
VIH14,2014-01-27 10:00,27,16.05,16.2,16,16.17,3723
VIH14,2014-01-27 10:30,27,16.15,16.45,16.15,16.4,5652
VIH14,2014-01-27 11:00,27,16.4,16.85,16.4,16.65,7171
VIH14,2014-01-27 11:30,27,16.69,16.85,16.5,16.73,5599
VIH14,2014-01-27 12:00,27,16.74,16.78,16.22,16.32,5245
VIH14,2014-01-27 12:30,27,16.34,16.44,15.95,16.06,3809
VIH14,2014-01-27 13:00,27,16.05,16.1,15.95,15.97,4183
VIH14,2014-01-27 13:30,27,15.95,15.98,15.65,15.68,3266
VIH14,2014-01-27 14:00,27,15.7,15.83,15.6,15.8,2026
VIH14,2014-01-27 14:30,27,15.83,16.05,15.65,16,4196
VIH14,2014-01-27 15:00,27,16,16.25,16,16.25,6086
VIH14,2014-01-27 15:30,28,16.2,16.3,16.2,16.3,124
VIH14,2014-01-27 16:00,28,16.3,16.37,16.28,16.35,123
VIH14,2014-01-28 02:00,28,16.15,16.15,15.9,16.05,126
VIH14,2014-01-28 02:30,28,16.05,16.05,15.85,15.85,84
VIH14,2014-01-28 03:00,28,15.85,15.85,15.75,15.75,24
VIH14,2014-01-28 03:30,28,15.75,15.8,15.75,15.8,37
VIH14,2014-01-28 04:00,28,15.8,15.83,15.75,15.8,29
VIH14,2014-01-28 04:30,28,15.8,15.85,15.8,15.85,17
VIH14,2014-01-28 05:00,28,15.85,16.01,15.85,16.01,171
VIH14,2014-01-28 05:30,28,15.98,16,15.95,15.95,29
VIH14,2014-01-28 06:00,28,15.95,16,15.95,16,151
VIH14,2014-01-28 06:30,28,16,16.09,16,16.09,257
VIH14,2014-01-28 07:00,28,16.09,16.1,15.92,15.92,162
VIH14,2014-01-28 07:30,28,15.95,16.17,15.95,16.01,750
VIH14,2014-01-28 08:00,28,16.03,16.15,16.03,16.07,466
VIH14,2014-01-28 08:30,28,16.1,16.1,15.8,15.84,4760
VIH14,2014-01-28 09:00,28,15.83,15.83,15.65,15.71,4497
VIH14,2014-01-28 09:30,28,15.7,15.75,15.45,15.59,4782
VIH14,2014-01-28 10:00,28,15.6,15.8,15.5,15.74,3877
VIH14,2014-01-28 10:30,28,15.72,15.9,15.65,15.7,3125
VIH14,2014-01-28 11:00,28,15.7,15.76,15.55,15.75,2287
VIH14,2014-01-28 11:30,28,15.7,15.74,15.65,15.7,1522
VIH14,2014-01-28 12:00,28,15.69,15.7,15.55,15.6,1485
VIH14,2014-01-28 12:30,28,15.57,15.69,15.55,15.6,1749
VIH14,2014-01-28 13:00,28,15.64,15.67,15.55,15.58,1143
VIH14,2014-01-28 13:30,28,15.55,15.59,15.45,15.5,1268
VIH14,2014-01-28 14:00,28,15.5,15.55,15.45,15.45,1797
VIH14,2014-01-28 14:30,28,15.45,15.6,15.4,15.53,2570
VIH14,2014-01-28 15:00,28,15.55,15.55,15.42,15.54,4332
VIH14,2014-01-28 15:30,29,15.54,15.56,15.5,15.54,507
VIH14,2014-01-28 16:00,29,15.54,15.54,15.3,15.35,500
VIH14,2014-01-29 02:00,29,15.33,15.38,15.2,15.24,173
VIH14,2014-01-29 02:30,29,15.2,15.34,15.2,15.31,91
VIH14,2014-01-29 03:00,29,15.35,15.5,15.35,15.45,73
VIH14,2014-01-29 03:30,29,15.5,15.51,15.45,15.51,31
VIH14,2014-01-29 04:00,29,15.5,15.52,15.5,15.52,39
VIH14,2014-01-29 04:30,29,15.55,15.6,15.54,15.57,32
VIH14,2014-01-29 05:00,29,15.59,15.65,15.57,15.59,69
VIH14,2014-01-29 05:30,29,15.63,15.75,15.63,15.65,118
VIH14,2014-01-29 06:00,29,15.65,15.66,15.5,15.66,245
VIH14,2014-01-29 06:30,29,15.67,15.83,15.65,15.71,818
VIH14,2014-01-29 07:00,29,15.7,15.77,15.57,15.75,996
VIH14,2014-01-29 07:30,29,15.76,16.15,15.76,15.98,2497
VIH14,2014-01-29 08:00,29,16,16.23,16,16.13,1489
VIH14,2014-01-29 08:30,29,16.1,16.19,15.89,16.05,7935
VIH14,2014-01-29 09:00,29,16.05,16.25,16,16.14,5386
VIH14,2014-01-29 09:30,29,16.15,16.15,16,16.08,2952
VIH14,2014-01-29 10:00,29,16.05,16.05,15.8,15.88,3822
VIH14,2014-01-29 10:30,29,15.86,16,15.8,15.94,1898
VIH14,2014-01-29 11:00,29,15.92,16.15,15.85,16.15,2134
VIH14,2014-01-29 11:30,29,16.13,16.15,15.95,16.04,2303
VIH14,2014-01-29 12:00,29,16.05,16.18,16.03,16.1,2499
VIH14,2014-01-29 12:30,29,16.05,16.18,16,16.08,3539
VIH14,2014-01-29 13:00,29,16.07,16.28,15.75,15.95,10388
VIH14,2014-01-29 13:30,29,15.92,16.25,15.88,16.25,5512
VIH14,2014-01-29 14:00,29,16.25,16.5,16.15,16.45,5741
VIH14,2014-01-29 14:30,29,16.45,16.55,16.17,16.4,7185
VIH14,2014-01-29 15:00,29,16.45,16.45,16.3,16.4,7242
VIH14,2014-01-29 15:30,30,16.4,16.43,16.39,16.41,260
VIH14,2014-01-29 16:00,30,16.45,16.45,16.35,16.35,458
VIH14,2014-01-30 02:00,30,16.3,16.3,16.2,16.3,48
VIH14,2014-01-30 02:30,30,16.35,16.35,16.3,16.3,9
VIH14,2014-01-30 03:00,30,16.4,16.4,16.4,16.4,1
VIH14,2014-01-30 03:30,30,16.29,16.29,16.29,16.29,8
VIH14,2014-01-30 04:00,30,16.28,16.3,16.12,16.15,102
VIH14,2014-01-30 04:30,30,16.12,16.2,16.05,16.15,420
VIH14,2014-01-30 05:00,30,16.15,16.21,16.03,16.05,124
VIH14,2014-01-30 05:30,30,16.07,16.15,16.03,16.13,222
VIH14,2014-01-30 06:00,30,16.15,16.15,16.1,16.12,16
VIH14,2014-01-30 06:30,30,16.13,16.15,16.05,16.07,179
VIH14,2014-01-30 07:00,30,16.1,16.18,16.05,16.18,345
VIH14,2014-01-30 07:30,30,16.2,16.2,15.95,15.99,1176
VIH14,2014-01-30 08:00,30,15.95,16,15.85,15.9,2246
VIH14,2014-01-30 08:30,30,15.9,16.21,15.89,16.21,5201
VIH14,2014-01-30 09:00,30,16.21,16.34,16.07,16.14,5157
VIH14,2014-01-30 09:30,30,16.11,16.15,16.03,16.05,5064
VIH14,2014-01-30 10:00,30,16.05,16.13,15.9,15.9,2783
VIH14,2014-01-30 10:30,30,15.93,15.93,15.72,15.8,4309
VIH14,2014-01-30 11:00,30,15.8,15.95,15.8,15.95,1756
VIH14,2014-01-30 11:30,30,15.91,15.95,15.8,15.85,1589
VIH14,2014-01-30 12:00,30,15.85,15.95,15.84,15.94,873
VIH14,2014-01-30 12:30,30,15.93,16.1,15.9,16.07,1926
VIH14,2014-01-30 13:00,30,16.07,16.17,16.01,16.04,1797
VIH14,2014-01-30 13:30,30,16.01,16.08,15.9,16.05,1282
VIH14,2014-01-30 14:00,30,16.05,16.05,15.84,15.98,3715
VIH14,2014-01-30 14:30,30,15.95,16.15,15.95,16.1,3396
VIH14,2014-01-30 15:00,30,16.14,16.6,16.14,16.6,10755
VIH14,2014-01-30 15:30,31,16.45,16.53,16.43,16.46,1447
VIH14,2014-01-30 16:00,31,16.48,16.49,16.45,16.46,77
VIH14,2014-01-31 02:00,31,16.5,16.6,16.46,16.6,176
VIH14,2014-01-31 02:30,31,16.6,16.7,16.55,16.66,186
VIH14,2014-01-31 03:00,31,16.65,16.79,16.57,16.74,266
VIH14,2014-01-31 03:30,31,16.72,16.95,16.68,16.85,369
VIH14,2014-01-31 04:00,31,16.85,17.05,16.84,16.95,198
VIH14,2014-01-31 04:30,31,16.95,16.97,16.86,16.93,141
VIH14,2014-01-31 05:00,31,16.92,17,16.9,16.95,135
VIH14,2014-01-31 05:30,31,16.96,17.32,16.96,17.32,1084
VIH14,2014-01-31 06:00,31,17.3,17.3,16.93,16.99,760
VIH14,2014-01-31 06:30,31,17,17.06,16.95,17.01,838
VIH14,2014-01-31 07:00,31,17,17.65,16.95,17.51,3876
VIH14,2014-01-31 07:30,31,17.51,17.55,17.33,17.48,2237
VIH14,2014-01-31 08:00,31,17.48,17.52,17.32,17.42,2536
VIH14,2014-01-31 08:30,31,17.43,17.45,17,17.3,8751
VIH14,2014-01-31 09:00,31,17.3,17.35,17.1,17.21,7819
VIH14,2014-01-31 09:30,31,17.24,17.28,16.85,17.03,7876
VIH14,2014-01-31 10:00,31,17.03,17.08,16.72,16.72,5461
VIH14,2014-01-31 10:30,31,16.72,16.88,16.72,16.75,2170
VIH14,2014-01-31 11:00,31,16.75,16.83,16.69,16.8,1690
VIH14,2014-01-31 11:30,31,16.77,16.95,16.75,16.79,2174
VIH14,2014-01-31 12:00,31,16.79,16.95,16.79,16.9,1272
VIH14,2014-01-31 12:30,31,16.94,16.95,16.67,16.72,2663
VIH14,2014-01-31 13:00,31,16.7,16.9,16.64,16.82,3437
VIH14,2014-01-31 13:30,31,16.84,16.98,16.75,16.96,2357
VIH14,2014-01-31 14:00,31,16.95,17.3,16.9,17.25,3768
VIH14,2014-01-31 14:30,31,17.26,17.38,17.18,17.2,5953
VIH14,2014-01-31 15:00,31,17.25,17.4,17.15,17.35,6398
VIH14,2014-02-03 02:00,3,17.32,17.32,17.1,17.3,566
VIH14,2014-02-03 02:30,3,17.35,17.35,17.25,17.25,35
VIH14,2014-02-03 03:00,3,17.3,17.4,17.3,17.4,12
VIH14,2014-02-03 03:30,3,17.45,17.45,17.45,17.45,13
VIH14,2014-02-03 04:00,3,17.4,17.5,17.4,17.47,98
VIH14,2014-02-03 04:30,3,17.48,17.52,17.48,17.52,38
VIH14,2014-02-03 05:00,3,17.55,17.56,17.5,17.55,33
VIH14,2014-02-03 05:30,3,17.47,17.47,17.35,17.35,20
VIH14,2014-02-03 06:00,3,17.35,17.39,17.3,17.38,121
VIH14,2014-02-03 06:30,3,17.3,17.34,17.1,17.1,206
VIH14,2014-02-03 07:00,3,17.1,17.19,17.05,17.14,334
VIH14,2014-02-03 07:30,3,17.15,17.3,17.1,17.3,531
VIH14,2014-02-03 08:00,3,17.3,17.45,17.28,17.42,749
VIH14,2014-02-03 08:30,3,17.43,17.83,17.19,17.7,7628
VIH14,2014-02-03 09:00,3,17.72,18.3,17.7,18.01,9705
VIH14,2014-02-03 09:30,3,18,18.04,17.6,17.85,6079
VIH14,2014-02-03 10:00,3,17.85,18.15,17.78,17.95,5156
VIH14,2014-02-03 10:30,3,17.95,18.1,17.75,18.05,4049
VIH14,2014-02-03 11:00,3,18.05,18.17,17.9,17.95,4853
VIH14,2014-02-03 11:30,3,17.93,18.1,17.88,18.1,3501
VIH14,2014-02-03 12:00,3,18.1,18.4,18.05,18.34,5875
VIH14,2014-02-03 12:30,3,18.35,18.48,18.2,18.32,4204
VIH14,2014-02-03 13:00,3,18.32,18.4,18.02,18.18,5279
VIH14,2014-02-03 13:30,3,18.17,18.45,18.15,18.42,4502
VIH14,2014-02-03 14:00,3,18.45,18.5,18.14,18.15,4933
VIH14,2014-02-03 14:30,3,18.15,18.45,18.08,18.28,4993
VIH14,2014-02-03 15:00,3,18.3,18.6,18.15,18.6,9539
VIH14,2014-02-03 15:30,4,18.55,18.57,18.47,18.55,1383
VIH14,2014-02-03 16:00,4,18.5,18.54,18.5,18.54,25
VIH14,2014-02-04 02:00,4,18.5,18.55,18.41,18.45,250
VIH14,2014-02-04 02:30,4,18.45,18.45,18.3,18.4,180
VIH14,2014-02-04 03:00,4,18.4,18.4,18.35,18.35,103
VIH14,2014-02-04 03:30,4,18.35,18.35,18.27,18.3,135
VIH14,2014-02-04 04:00,4,18.32,18.32,18.25,18.29,97
VIH14,2014-02-04 04:30,4,18.3,18.44,18.3,18.44,33
VIH14,2014-02-04 05:00,4,18.39,18.4,18.35,18.36,33
VIH14,2014-02-04 05:30,4,18.36,18.39,18.32,18.33,129
VIH14,2014-02-04 06:00,4,18.35,18.35,18.29,18.32,608
VIH14,2014-02-04 06:30,4,18.3,18.34,18.25,18.27,238
VIH14,2014-02-04 07:00,4,18.27,18.3,18.11,18.12,801
VIH14,2014-02-04 07:30,4,18.1,18.15,17.99,18,1395
VIH14,2014-02-04 08:00,4,18,18.05,17.95,18,2289
VIH14,2014-02-04 08:30,4,18,18.23,17.8,17.95,7608
VIH14,2014-02-04 09:00,4,17.93,18.05,17.78,18.02,7258
VIH14,2014-02-04 09:30,4,18.03,18.35,17.88,18.25,5953
VIH14,2014-02-04 10:00,4,18.25,18.26,17.97,18.05,2875
VIH14,2014-02-04 10:30,4,18,18.03,17.8,17.82,3012
VIH14,2014-02-04 11:00,4,17.84,17.93,17.75,17.9,2881
VIH14,2014-02-04 11:30,4,17.9,17.95,17.8,17.8,2585
VIH14,2014-02-04 12:00,4,17.85,18.03,17.81,17.92,2653
VIH14,2014-02-04 12:30,4,17.91,18.25,17.9,18.23,2889
VIH14,2014-02-04 13:00,4,18.23,18.33,18.13,18.2,2854
VIH14,2014-02-04 13:30,4,18.2,18.25,17.95,17.98,2143
VIH14,2014-02-04 14:00,4,17.98,18.21,17.85,18.18,2922
VIH14,2014-02-04 14:30,4,18.18,18.25,17.95,18.02,4423
VIH14,2014-02-04 15:00,4,18.05,18.35,18,18.35,9115
VIH14,2014-02-04 15:30,5,18.3,18.3,18.2,18.27,1366
VIH14,2014-02-04 16:00,5,18.28,18.3,18.28,18.29,29
VIH14,2014-02-05 02:00,5,18.38,18.45,18.25,18.25,71
VIH14,2014-02-05 02:30,5,18.25,18.25,18.18,18.2,114
VIH14,2014-02-05 03:00,5,18.28,18.3,18.15,18.15,303
VIH14,2014-02-05 03:30,5,18.15,18.2,18.15,18.2,23
VIH14,2014-02-05 04:30,5,18.25,18.25,18.25,18.25,1
VIH14,2014-02-05 05:00,5,18.3,18.37,18.27,18.34,22
VIH14,2014-02-05 05:30,5,18.35,18.35,18.25,18.32,36
VIH14,2014-02-05 06:00,5,18.35,18.42,18.35,18.39,71
VIH14,2014-02-05 06:30,5,18.38,18.5,18.35,18.47,147
VIH14,2014-02-05 07:00,5,18.45,18.77,18.44,18.63,2332
VIH14,2014-02-05 07:30,5,18.65,18.65,18.28,18.3,840
VIH14,2014-02-05 08:00,5,18.3,18.37,18.26,18.32,550
VIH14,2014-02-05 08:30,5,18.34,18.67,18.16,18.57,6214
VIH14,2014-02-05 09:00,5,18.57,19.02,18.2,18.8,10215
VIH14,2014-02-05 09:30,5,18.81,18.89,18.57,18.69,5691
VIH14,2014-02-05 10:00,5,18.7,18.95,18.65,18.67,4271
VIH14,2014-02-05 10:30,5,18.65,18.75,18.39,18.5,3218
VIH14,2014-02-05 11:00,5,18.45,18.65,18.4,18.63,3073
VIH14,2014-02-05 11:30,5,18.63,18.76,18.48,18.65,2573
VIH14,2014-02-05 12:00,5,18.65,18.65,18.33,18.52,3023
VIH14,2014-02-05 12:30,5,18.5,18.57,18.37,18.53,1386
VIH14,2014-02-05 13:00,5,18.53,18.6,18.38,18.52,3393
VIH14,2014-02-05 13:30,5,18.53,18.78,18.47,18.73,4342
VIH14,2014-02-05 14:00,5,18.7,18.82,18.57,18.59,2337
VIH14,2014-02-05 14:30,5,18.59,18.75,18.5,18.53,4771
VIH14,2014-02-05 15:00,5,18.5,19,18.5,18.7,11749
VIH14,2014-02-05 15:30,6,18.75,18.8,18.7,18.73,1206
VIH14,2014-02-05 16:00,6,18.74,18.78,18.73,18.78,165
VIH14,2014-02-06 02:00,6,18.65,18.7,18.65,18.7,10
VIH14,2014-02-06 02:30,6,18.69,18.74,18.69,18.7,61
VIH14,2014-02-06 03:00,6,18.65,18.66,18.65,18.65,56
VIH14,2014-02-06 03:30,6,18.65,18.65,18.44,18.5,356
VIH14,2014-02-06 04:00,6,18.45,18.5,18.43,18.5,27
VIH14,2014-02-06 05:00,6,18.4,18.43,18.4,18.4,5
VIH14,2014-02-06 05:30,6,18.4,18.5,18.36,18.4,151
VIH14,2014-02-06 06:00,6,18.42,18.53,18.4,18.5,104
VIH14,2014-02-06 06:30,6,18.5,18.63,18.4,18.51,289
VIH14,2014-02-06 07:00,6,18.48,18.52,18.35,18.38,702
VIH14,2014-02-06 07:30,6,18.36,18.64,18.35,18.4,1961
VIH14,2014-02-06 08:00,6,18.42,18.49,18.35,18.4,798
VIH14,2014-02-06 08:30,6,18.4,18.45,18,18.17,6285
VIH14,2014-02-06 09:00,6,18.15,18.19,17.76,17.8,8005
VIH14,2014-02-06 09:30,6,17.85,17.85,17.57,17.72,5289
VIH14,2014-02-06 10:00,6,17.72,17.85,17.67,17.77,4584
VIH14,2014-02-06 10:30,6,17.8,17.8,17.58,17.66,5053
VIH14,2014-02-06 11:00,6,17.65,17.65,17.4,17.5,2653
VIH14,2014-02-06 11:30,6,17.48,17.5,17.35,17.4,1797
VIH14,2014-02-06 12:00,6,17.44,17.68,17.4,17.63,1734
VIH14,2014-02-06 12:30,6,17.6,17.61,17.49,17.53,1716
VIH14,2014-02-06 13:00,6,17.53,17.53,17.17,17.24,3930
VIH14,2014-02-06 13:30,6,17.2,17.32,17.15,17.2,2320
VIH14,2014-02-06 14:00,6,17.2,17.25,17.15,17.17,2589
VIH14,2014-02-06 14:30,6,17.17,17.23,16.94,16.96,5656
VIH14,2014-02-06 15:00,6,16.95,17.05,16.93,16.95,8127
VIH14,2014-02-06 15:30,7,17.03,17.03,16.95,16.96,311
VIH14,2014-02-06 16:00,7,16.95,16.97,16.9,16.94,141
VIH14,2014-02-07 02:00,7,16.95,17,16.87,16.91,82
VIH14,2014-02-07 02:30,7,16.95,17,16.95,16.95,65
VIH14,2014-02-07 03:00,7,16.95,16.95,16.85,16.85,55
VIH14,2014-02-07 03:30,7,16.8,16.81,16.7,16.74,173
VIH14,2014-02-07 04:00,7,16.75,16.79,16.75,16.79,20
VIH14,2014-02-07 04:30,7,16.8,16.8,16.75,16.75,87
VIH14,2014-02-07 05:00,7,16.75,16.8,16.75,16.8,13
VIH14,2014-02-07 05:30,7,16.75,16.77,16.7,16.71,157
VIH14,2014-02-07 06:00,7,16.71,16.75,16.7,16.75,182
VIH14,2014-02-07 06:30,7,16.8,16.8,16.66,16.7,201
VIH14,2014-02-07 07:00,7,16.66,16.75,16.62,16.65,822
VIH14,2014-02-07 07:30,7,16.6,17.23,16.35,16.35,4631
VIH14,2014-02-07 08:00,7,16.38,16.6,16.38,16.51,1422
VIH14,2014-02-07 08:30,7,16.53,16.6,16.12,16.18,8848
VIH14,2014-02-07 09:00,7,16.18,16.48,16.1,16.28,14383
VIH14,2014-02-07 09:30,7,16.28,16.4,16.15,16.2,4626
VIH14,2014-02-07 10:00,7,16.2,16.25,16.15,16.15,2614
VIH14,2014-02-07 10:30,7,16.2,16.2,15.85,15.9,5892
VIH14,2014-02-07 11:00,7,15.88,16.05,15.85,15.95,1855
VIH14,2014-02-07 11:30,7,15.95,16.1,15.9,15.95,2588
VIH14,2014-02-07 12:00,7,15.95,16,15.8,15.85,3315
VIH14,2014-02-07 12:30,7,15.88,15.88,15.69,15.78,5828
VIH14,2014-02-07 13:00,7,15.75,15.9,15.72,15.8,2896
VIH14,2014-02-07 13:30,7,15.8,16,15.8,15.89,2589
VIH14,2014-02-07 14:00,7,15.85,16,15.8,16,2956
VIH14,2014-02-07 14:30,7,15.95,16.05,15.85,16.05,4630
VIH14,2014-02-07 15:00,7,16.05,16.05,15.85,15.9,7616
VIH14,2014-02-10 02:00,10,15.9,16.05,15.84,16.05,364
VIH14,2014-02-10 02:30,10,16.05,16.05,16,16,53
VIH14,2014-02-10 03:00,10,15.95,15.95,15.95,15.95,1
VIH14,2014-02-10 03:30,10,16,16.06,16,16,39
VIH14,2014-02-10 04:00,10,16,16,15.95,15.97,52
VIH14,2014-02-10 04:30,10,16,16.05,16,16.05,16
VIH14,2014-02-10 05:00,10,16.05,16.12,16.01,16.08,118
VIH14,2014-02-10 05:30,10,16.1,16.11,16.08,16.1,32
VIH14,2014-02-10 06:00,10,16.05,16.08,16.05,16.07,30
VIH14,2014-02-10 06:30,10,16.03,16.05,15.95,15.95,116
VIH14,2014-02-10 07:00,10,15.95,16,15.85,15.88,896
VIH14,2014-02-10 07:30,10,15.89,15.9,15.83,15.89,592
VIH14,2014-02-10 08:00,10,15.87,15.9,15.83,15.89,820
VIH14,2014-02-10 08:30,10,15.85,16,15.69,15.75,7638
VIH14,2014-02-10 09:00,10,15.73,15.87,15.68,15.82,5498
VIH14,2014-02-10 09:30,10,15.8,16.05,15.8,16,4077
VIH14,2014-02-10 10:00,10,16,16.15,15.94,16,5386
VIH14,2014-02-10 10:30,10,15.98,16.05,15.89,16,3324
VIH14,2014-02-10 11:00,10,15.98,16.05,15.95,16.05,2509
VIH14,2014-02-10 11:30,10,16.05,16.1,15.98,16.05,2233
VIH14,2014-02-10 12:00,10,16.09,16.1,16,16.05,2171
VIH14,2014-02-10 12:30,10,16.1,16.1,16,16.08,1255
VIH14,2014-02-10 13:00,10,16.09,16.1,15.87,15.91,1621
VIH14,2014-02-10 13:30,10,15.9,15.9,15.8,15.9,1860
VIH14,2014-02-10 14:00,10,15.9,16.05,15.85,16.05,2198
VIH14,2014-02-10 14:30,10,16.05,16.05,15.93,16,4144
VIH14,2014-02-10 15:00,10,16,16.03,15.8,15.84,10441
VIH14,2014-02-10 15:30,11,15.85,15.88,15.8,15.88,1344
VIH14,2014-02-10 16:00,11,15.85,15.88,15.85,15.87,19
VIH14,2014-02-11 02:00,11,15.75,15.81,15.65,15.65,140
VIH14,2014-02-11 02:30,11,15.65,15.65,15.49,15.5,190
VIH14,2014-02-11 03:00,11,15.55,15.58,15.55,15.58,29
VIH14,2014-02-11 03:30,11,15.6,15.65,15.59,15.62,181
VIH14,2014-02-11 04:00,11,15.6,15.6,15.55,15.55,24
VIH14,2014-02-11 04:30,11,15.58,15.58,15.55,15.58,97
VIH14,2014-02-11 05:00,11,15.59,15.6,15.59,15.6,7
VIH14,2014-02-11 05:30,11,15.63,15.65,15.6,15.65,27
VIH14,2014-02-11 06:00,11,15.63,15.67,15.62,15.65,82
VIH14,2014-02-11 06:30,11,15.65,15.69,15.65,15.69,306
VIH14,2014-02-11 07:00,11,15.69,15.71,15.65,15.69,274
VIH14,2014-02-11 07:30,11,15.7,15.75,15.62,15.73,878
VIH14,2014-02-11 08:00,11,15.73,15.75,15.65,15.7,815
VIH14,2014-02-11 08:30,11,15.7,15.83,15.64,15.77,8232
VIH14,2014-02-11 09:00,11,15.75,15.83,15.45,15.56,5181
VIH14,2014-02-11 09:30,11,15.6,15.62,15.5,15.52,4010
VIH14,2014-02-11 10:00,11,15.52,15.55,15.35,15.36,5853
VIH14,2014-02-11 10:30,11,15.35,15.45,15.3,15.34,5683
VIH14,2014-02-11 11:00,11,15.34,15.5,15.3,15.45,3024
VIH14,2014-02-11 11:30,11,15.4,15.47,15.38,15.38,2630
VIH14,2014-02-11 12:00,11,15.4,15.4,15.25,15.37,3873
VIH14,2014-02-11 12:30,11,15.4,15.4,15.25,15.37,2058
VIH14,2014-02-11 13:00,11,15.37,15.4,15.25,15.25,3053
VIH14,2014-02-11 13:30,11,15.27,15.37,15.25,15.33,2254
VIH14,2014-02-11 14:00,11,15.35,15.39,15.25,15.37,4698
VIH14,2014-02-11 14:30,11,15.37,15.45,15.3,15.4,5829
VIH14,2014-02-11 15:00,11,15.4,15.43,15.25,15.3,10911
VIH14,2014-02-11 15:30,12,15.35,15.35,15.3,15.3,558
VIH14,2014-02-11 16:00,12,15.3,15.35,15.3,15.3,253
VIH14,2014-02-12 02:00,12,15.25,15.35,15.15,15.25,271
VIH14,2014-02-12 02:30,12,15.25,15.25,15.2,15.2,14
VIH14,2014-02-12 03:00,12,15.25,15.27,15.15,15.25,107
VIH14,2014-02-12 03:30,12,15.3,15.3,15.2,15.3,518
VIH14,2014-02-12 04:00,12,15.2,15.2,15.15,15.2,9
VIH14,2014-02-12 04:30,12,15.2,15.23,15.15,15.2,63
VIH14,2014-02-12 05:00,12,15.25,15.3,15.21,15.26,58
VIH14,2014-02-12 05:30,12,15.28,15.37,15.26,15.37,66
VIH14,2014-02-12 06:00,12,15.36,15.37,15.31,15.31,231
VIH14,2014-02-12 06:30,12,15.35,15.4,15.33,15.35,146
VIH14,2014-02-12 07:00,12,15.37,15.38,15.3,15.37,297
VIH14,2014-02-12 07:30,12,15.37,15.4,15.3,15.32,367
VIH14,2014-02-12 08:00,12,15.3,15.31,15.17,15.17,911
VIH14,2014-02-12 08:30,12,15.2,15.22,15.05,15.08,8208
VIH14,2014-02-12 09:00,12,15.09,15.3,15.06,15.25,5126
VIH14,2014-02-12 09:30,12,15.25,15.38,15.2,15.33,4088
VIH14,2014-02-12 10:00,12,15.33,15.42,15.2,15.37,4886
VIH14,2014-02-12 10:30,12,15.4,15.5,15.32,15.45,4897
VIH14,2014-02-12 11:00,12,15.45,15.48,15.25,15.27,2073
VIH14,2014-02-12 11:30,12,15.25,15.32,15.2,15.2,2571
VIH14,2014-02-12 12:00,12,15.23,15.3,15.15,15.15,1538
VIH14,2014-02-12 12:30,12,15.15,15.2,15.1,15.2,4176
VIH14,2014-02-12 13:00,12,15.17,15.27,15.1,15.15,3438
VIH14,2014-02-12 13:30,12,15.15,15.35,15.15,15.27,4280
VIH14,2014-02-12 14:00,12,15.3,15.3,15.15,15.19,3351
VIH14,2014-02-12 14:30,12,15.19,15.25,15.05,15.08,7934
VIH14,2014-02-12 15:00,12,15.08,15.1,14.95,15,10576
VIH14,2014-02-12 15:30,13,15.05,15.1,15.03,15.04,2360
VIH14,2014-02-12 16:00,13,15.04,15.04,15.04,15.04,16
VIH14,2014-02-13 02:00,13,15.1,15.25,15.1,15.25,501
VIH14,2014-02-13 02:30,13,15.2,15.3,15.2,15.3,80
VIH14,2014-02-13 03:00,13,15.2,15.36,15.2,15.36,291
VIH14,2014-02-13 03:30,13,15.35,15.35,15.33,15.35,93
VIH14,2014-02-13 04:00,13,15.35,15.41,15.3,15.35,583
VIH14,2014-02-13 04:30,13,15.32,15.35,15.31,15.35,27
VIH14,2014-02-13 05:00,13,15.35,15.43,15.35,15.43,301
VIH14,2014-02-13 05:30,13,15.43,15.45,15.36,15.36,99
VIH14,2014-02-13 06:00,13,15.36,15.4,15.28,15.33,246
VIH14,2014-02-13 06:30,13,15.3,15.35,15.3,15.33,460
VIH14,2014-02-13 07:00,13,15.32,15.4,15.3,15.36,575
VIH14,2014-02-13 07:30,13,15.35,15.55,15.33,15.38,3920
VIH14,2014-02-13 08:00,13,15.35,15.53,15.32,15.53,3503
VIH14,2014-02-13 08:30,13,15.5,15.55,15.32,15.39,8290
VIH14,2014-02-13 09:00,13,15.39,15.48,15.2,15.25,9047
VIH14,2014-02-13 09:30,13,15.28,15.33,15.05,15.07,6452
VIH14,2014-02-13 10:00,13,15.07,15.2,15,15.09,5301
VIH14,2014-02-13 10:30,13,15.05,15.25,15.05,15.25,4195
VIH14,2014-02-13 11:00,13,15.23,15.25,15.1,15.1,3658
VIH14,2014-02-13 11:30,13,15.1,15.15,15.05,15.13,1691
VIH14,2014-02-13 12:00,13,15.13,15.15,15,15.05,4294
VIH14,2014-02-13 12:30,13,15.04,15.15,15,15,2719
VIH14,2014-02-13 13:00,13,15.05,15.15,15,15.12,4137
VIH14,2014-02-13 13:30,13,15.12,15.15,15,15,1752
VIH14,2014-02-13 14:00,13,15,15.05,14.95,15,3130
VIH14,2014-02-13 14:30,13,15,15.05,14.9,14.95,9511
VIH14,2014-02-13 15:00,13,14.95,15.05,14.9,14.9,12460
VIH14,2014-02-13 15:30,14,14.95,14.95,14.88,14.94,727
VIH14,2014-02-13 16:00,14,14.93,14.95,14.9,14.9,1374
VIH14,2014-02-14 02:00,14,14.95,15,14.92,15,454
VIH14,2014-02-14 02:30,14,15.05,15.05,14.95,15.05,28
VIH14,2014-02-14 03:00,14,15,15,14.95,14.95,70
VIH14,2014-02-14 03:30,14,14.9,14.95,14.9,14.9,99
VIH14,2014-02-14 04:00,14,14.95,15,14.9,14.95,69
VIH14,2014-02-14 04:30,14,14.97,14.97,14.97,14.97,3
VIH14,2014-02-14 05:00,14,14.98,15,14.95,15,12
VIH14,2014-02-14 05:30,14,14.95,14.98,14.93,14.93,20
VIH14,2014-02-14 06:00,14,14.95,14.95,14.92,14.94,54
VIH14,2014-02-14 06:30,14,14.95,14.95,14.9,14.95,74
VIH14,2014-02-14 07:00,14,14.9,15,14.9,14.95,442
VIH14,2014-02-14 07:30,14,14.93,14.95,14.85,14.93,522
VIH14,2014-02-14 08:00,14,14.9,15,14.9,14.93,896
VIH14,2014-02-14 08:30,14,14.95,15.02,14.83,14.86,7764
VIH14,2014-02-14 09:00,14,14.85,14.94,14.7,14.75,9616
VIH14,2014-02-14 09:30,14,14.75,14.8,14.65,14.72,6721
VIH14,2014-02-14 10:00,14,14.7,14.8,14.7,14.75,2293
VIH14,2014-02-14 10:30,14,14.75,14.83,14.7,14.78,2786
VIH14,2014-02-14 11:00,14,14.8,14.85,14.75,14.75,1879
VIH14,2014-02-14 11:30,14,14.8,14.8,14.75,14.8,1506
VIH14,2014-02-14 12:00,14,14.8,14.8,14.7,14.75,3254
VIH14,2014-02-14 12:30,14,14.75,14.8,14.65,14.65,5379
VIH14,2014-02-14 13:00,14,14.65,14.7,14.6,14.6,4489
VIH14,2014-02-14 13:30,14,14.6,14.65,14.6,14.65,1739
VIH14,2014-02-14 14:00,14,14.6,14.75,14.6,14.7,5066
VIH14,2014-02-14 14:30,14,14.75,14.75,14.65,14.74,4470
VIH14,2014-02-14 15:00,14,14.73,14.75,14.6,14.65,11002
VIH14,2014-02-17 02:00,17,14.65,14.65,14.55,14.6,32
VIH14,2014-02-17 02:30,17,14.6,14.6,14.6,14.6,5
VIH14,2014-02-17 03:00,17,14.75,14.75,14.6,14.6,111
VIH14,2014-02-17 03:30,17,14.6,14.7,14.6,14.7,35
VIH14,2014-02-17 04:00,17,14.65,14.65,14.58,14.6,97
VIH14,2014-02-17 04:30,17,14.58,14.6,14.58,14.6,52
VIH14,2014-02-17 05:00,17,14.6,14.62,14.6,14.62,10
VIH14,2014-02-17 05:30,17,14.6,14.65,14.55,14.65,73
VIH14,2014-02-17 06:00,17,14.65,14.65,14.6,14.6,91
VIH14,2014-02-17 06:30,17,14.65,14.67,14.62,14.62,125
VIH14,2014-02-17 07:00,17,14.65,14.65,14.62,14.62,213
VIH14,2014-02-17 07:30,17,14.64,14.64,14.6,14.61,7
VIH14,2014-02-17 08:00,17,14.62,14.64,14.6,14.64,14
VIH14,2014-02-17 08:30,17,14.6,14.65,14.58,14.6,140
VIH14,2014-02-17 09:00,17,14.58,14.62,14.58,14.61,83
VIH14,2014-02-17 09:30,17,14.65,14.65,14.6,14.6,20
VIH14,2014-02-17 10:00,17,14.62,14.65,14.6,14.62,184
VIH14,2014-02-18 02:00,18,14.6,14.7,14.6,14.63,300
VIH14,2014-02-18 02:30,18,14.65,14.7,14.6,14.63,328
VIH14,2014-02-18 03:00,18,14.65,14.7,14.63,14.65,172
VIH14,2014-02-18 03:30,18,14.65,14.72,14.65,14.71,246
VIH14,2014-02-18 04:00,18,14.7,14.8,14.7,14.72,163
VIH14,2014-02-18 04:30,18,14.71,14.75,14.7,14.7,173
VIH14,2014-02-18 05:00,18,14.7,14.75,14.7,14.71,10
VIH14,2014-02-18 05:30,18,14.75,14.8,14.7,14.8,52
VIH14,2014-02-18 06:00,18,14.73,14.73,14.6,14.6,151
VIH14,2014-02-18 06:30,18,14.6,14.65,14.55,14.6,698
VIH14,2014-02-18 07:00,18,14.6,14.6,14.55,14.6,279
VIH14,2014-02-18 07:30,18,14.55,14.68,14.55,14.6,883
VIH14,2014-02-18 08:00,18,14.6,14.65,14.55,14.6,753
VIH14,2014-02-18 08:30,18,14.6,14.85,14.6,14.8,8549
VIH14,2014-02-18 09:00,18,14.8,14.95,14.7,14.77,9573
VIH14,2014-02-18 09:30,18,14.78,14.8,14.7,14.75,3443
VIH14,2014-02-18 10:00,18,14.75,14.8,14.65,14.68,1995
VIH14,2014-02-18 10:30,18,14.7,14.76,14.65,14.75,2753
VIH14,2014-02-18 11:00,18,14.75,14.8,14.7,14.7,1352
VIH14,2014-02-18 11:30,18,14.7,14.75,14.65,14.69,1677
VIH14,2014-02-18 12:00,18,14.65,14.7,14.6,14.64,2942
VIH14,2014-02-18 12:30,18,14.64,14.75,14.6,14.7,3552
VIH14,2014-02-18 13:00,18,14.69,14.7,14.65,14.65,989
VIH14,2014-02-18 13:30,18,14.66,14.7,14.6,14.6,2243
VIH14,2014-02-18 14:00,18,14.6,14.65,14.55,14.6,3227
VIH14,2014-02-18 14:30,18,14.55,14.6,14.5,14.55,5971
VIH14,2014-02-18 15:00,18,14.55,14.6,14.4,14.44,15019
VIH14,2014-02-18 15:30,19,14.45,14.45,14.35,14.42,1716
VIH14,2014-02-18 16:00,19,14.45,14.45,14.4,14.45,102
VIH14,2014-02-19 02:00,19,14.55,14.6,14.45,14.5,55
VIH14,2014-02-19 02:30,19,14.55,14.6,14.5,14.59,35
VIH14,2014-02-19 03:00,19,14.6,14.6,14.55,14.55,21
VIH14,2014-02-19 03:30,19,14.6,14.6,14.55,14.55,17
VIH14,2014-02-19 04:00,19,14.6,14.6,14.55,14.6,9
VIH14,2014-02-19 04:30,19,14.65,14.65,14.6,14.63,20
VIH14,2014-02-19 05:00,19,14.65,14.65,14.6,14.65,79
VIH14,2014-02-19 05:30,19,14.65,14.75,14.65,14.7,386
VIH14,2014-02-19 06:00,19,14.7,14.7,14.65,14.69,73
VIH14,2014-02-19 06:30,19,14.7,14.75,14.7,14.71,299
VIH14,2014-02-19 07:00,19,14.74,14.74,14.6,14.63,576
VIH14,2014-02-19 07:30,19,14.65,14.66,14.53,14.63,1060
VIH14,2014-02-19 08:00,19,14.65,14.8,14.65,14.75,2909
VIH14,2014-02-19 08:30,19,14.7,14.85,14.63,14.65,12468
VIH14,2014-02-19 09:00,19,14.65,14.75,14.58,14.65,6135
VIH14,2014-02-19 09:30,19,14.6,14.75,14.6,14.75,2114
VIH14,2014-02-19 10:00,19,14.75,14.8,14.7,14.7,4021
VIH14,2014-02-19 10:30,19,14.7,14.95,14.7,14.95,3785
VIH14,2014-02-19 11:00,19,14.95,15.15,14.9,15.1,7726
VIH14,2014-02-19 11:30,19,15.05,15.1,14.95,15.04,5057
VIH14,2014-02-19 12:00,19,15,15.1,14.9,14.95,6289
VIH14,2014-02-19 12:30,19,14.9,15.05,14.9,15.05,2326
VIH14,2014-02-19 13:00,19,15.05,15.06,14.8,14.9,9091
VIH14,2014-02-19 13:30,19,14.9,15.15,14.9,15.07,6985
VIH14,2014-02-19 14:00,19,15.05,15.38,15,15.38,11278
VIH14,2014-02-19 14:30,19,15.35,15.65,15.33,15.55,12629
VIH14,2014-02-19 15:00,19,15.5,15.65,15.3,15.35,19830
VIH14,2014-02-19 15:30,20,15.4,15.43,15.36,15.4,2180
VIH14,2014-02-19 16:00,20,15.4,15.45,15.35,15.4,87
VIH14,2014-02-20 02:00,20,15.65,15.7,15.55,15.55,259
VIH14,2014-02-20 02:30,20,15.55,15.55,15.5,15.55,74
VIH14,2014-02-20 03:00,20,15.55,15.65,15.55,15.55,64
VIH14,2014-02-20 03:30,20,15.6,15.6,15.55,15.55,42
VIH14,2014-02-20 04:00,20,15.6,15.6,15.55,15.55,19
VIH14,2014-02-20 04:30,20,15.5,15.5,15.4,15.4,219
VIH14,2014-02-20 05:00,20,15.45,15.45,15.4,15.45,57
VIH14,2014-02-20 05:30,20,15.45,15.48,15.45,15.45,77
VIH14,2014-02-20 06:00,20,15.4,15.58,15.39,15.58,149
VIH14,2014-02-20 06:30,20,15.6,15.65,15.6,15.63,398
VIH14,2014-02-20 07:00,20,15.6,15.62,15.53,15.6,1123
VIH14,2014-02-20 07:30,20,15.56,15.59,15.38,15.4,1104
VIH14,2014-02-20 08:00,20,15.4,15.43,15.3,15.35,2355
VIH14,2014-02-20 08:30,20,15.37,15.6,15.23,15.55,9745
VIH14,2014-02-20 09:00,20,15.55,15.67,15.33,15.35,10666
VIH14,2014-02-20 09:30,20,15.35,15.38,15.2,15.25,4950
VIH14,2014-02-20 10:00,20,15.25,15.3,15.15,15.25,3744
VIH14,2014-02-20 10:30,20,15.2,15.31,15.18,15.25,5142
VIH14,2014-02-20 11:00,20,15.3,15.32,15.05,15.05,3575
VIH14,2014-02-20 11:30,20,15.1,15.1,15,15.07,2921
VIH14,2014-02-20 12:00,20,15.05,15.05,14.95,15.02,2843
VIH14,2014-02-20 12:30,20,15,15.05,14.95,14.95,1451
VIH14,2014-02-20 13:00,20,14.95,15.09,14.9,14.95,3751
VIH14,2014-02-20 13:30,20,14.95,15,14.9,14.9,3183
VIH14,2014-02-20 14:00,20,14.9,15,14.9,14.95,1776
VIH14,2014-02-20 14:30,20,14.99,15.05,14.9,14.95,3869
VIH14,2014-02-20 15:00,20,14.95,15,14.9,14.9,6559
VIH14,2014-02-20 15:30,21,14.95,14.95,14.9,14.93,567
VIH14,2014-02-20 16:00,21,14.9,14.95,14.9,14.95,44
VIH14,2014-02-21 02:00,21,14.8,14.85,14.75,14.8,193
VIH14,2014-02-21 02:30,21,14.85,14.9,14.85,14.85,93
VIH14,2014-02-21 03:00,21,14.9,14.9,14.9,14.9,43
VIH14,2014-02-21 04:00,21,14.85,14.85,14.85,14.85,1
VIH14,2014-02-21 04:30,21,14.9,14.9,14.87,14.87,18
VIH14,2014-02-21 05:00,21,14.9,14.9,14.85,14.88,45
VIH14,2014-02-21 05:30,21,14.9,14.9,14.85,14.88,27
VIH14,2014-02-21 06:00,21,14.9,14.9,14.8,14.8,62
VIH14,2014-02-21 06:30,21,14.8,14.8,14.73,14.75,266
VIH14,2014-02-21 07:00,21,14.75,14.8,14.73,14.8,730
VIH14,2014-02-21 07:30,21,14.8,14.81,14.78,14.81,313
VIH14,2014-02-21 08:00,21,14.8,14.81,14.73,14.78,687
VIH14,2014-02-21 08:30,21,14.75,14.9,14.65,14.7,6298
VIH14,2014-02-21 09:00,21,14.7,14.95,14.65,14.9,7048
VIH14,2014-02-21 09:30,21,14.9,14.9,14.73,14.77,6109
VIH14,2014-02-21 10:00,21,14.75,14.85,14.72,14.8,4141
VIH14,2014-02-21 10:30,21,14.8,14.85,14.75,14.8,2152
VIH14,2014-02-21 11:00,21,14.78,14.85,14.75,14.81,1369
VIH14,2014-02-21 11:30,21,14.8,15.1,14.8,14.95,6170
VIH14,2014-02-21 12:00,21,14.95,14.98,14.8,14.85,1743
VIH14,2014-02-21 12:30,21,14.83,15.1,14.83,15.05,4865
VIH14,2014-02-21 13:00,21,15.05,15.15,15,15.09,3864
VIH14,2014-02-21 13:30,21,15.1,15.2,15.1,15.18,3522
VIH14,2014-02-21 14:00,21,15.15,15.2,14.98,15,4418
VIH14,2014-02-21 14:30,21,15,15.2,14.98,15.11,5005
VIH14,2014-02-21 15:00,21,15.15,15.2,15.08,15.15,7563
VIH14,2014-02-24 02:00,24,15.13,15.15,15.05,15.05,155
VIH14,2014-02-24 02:30,24,15.05,15.05,15,15,42
VIH14,2014-02-24 03:00,24,15,15,14.89,14.95,147
VIH14,2014-02-24 03:30,24,14.95,15,14.95,15,5
VIH14,2014-02-24 04:00,24,15,15.05,15,15.05,22
VIH14,2014-02-24 04:30,24,15.05,15.05,15,15.04,14
VIH14,2014-02-24 05:00,24,15,15.05,15,15,54
VIH14,2014-02-24 05:30,24,15.05,15.05,14.98,14.98,35
VIH14,2014-02-24 06:00,24,14.98,14.99,14.94,14.95,60
VIH14,2014-02-24 06:30,24,14.96,14.96,14.93,14.95,248
VIH14,2014-02-24 07:00,24,15,15,14.9,14.93,348
VIH14,2014-02-24 07:30,24,14.95,14.96,14.85,14.95,472
VIH14,2014-02-24 08:00,24,14.95,15.05,14.95,15.05,312
VIH14,2014-02-24 08:30,24,15.05,15.1,14.75,14.75,9892
VIH14,2014-02-24 09:00,24,14.75,14.95,14.74,14.95,5821
VIH14,2014-02-24 09:30,24,14.95,15,14.9,15,3627
VIH14,2014-02-24 10:00,24,15,15.05,14.85,14.85,4667
VIH14,2014-02-24 10:30,24,14.9,14.9,14.75,14.8,2696
VIH14,2014-02-24 11:00,24,14.8,14.85,14.8,14.8,1050
VIH14,2014-02-24 11:30,24,14.8,14.85,14.8,14.8,1029
VIH14,2014-02-24 12:00,24,14.85,14.9,14.8,14.87,1619
VIH14,2014-02-24 12:30,24,14.85,14.95,14.8,14.93,2602
VIH14,2014-02-24 13:00,24,14.9,14.93,14.85,14.85,871
VIH14,2014-02-24 13:30,24,14.85,14.9,14.8,14.88,1636
VIH14,2014-02-24 14:00,24,14.9,14.9,14.8,14.9,2389
VIH14,2014-02-24 14:30,24,14.85,15,14.8,14.95,5170
VIH14,2014-02-24 15:00,24,14.98,15.05,14.95,14.95,4901
VIH14,2014-02-24 15:30,25,14.97,14.97,14.95,14.96,22
VIH14,2014-02-24 16:00,25,14.96,14.96,14.95,14.95,43
VIH14,2014-02-25 02:00,25,14.95,15.05,14.94,15,144
VIH14,2014-02-25 02:30,25,15,15,14.95,14.95,42
VIH14,2014-02-25 03:00,25,14.95,15,14.95,15,97
VIH14,2014-02-25 03:30,25,15,15,14.95,14.95,21
VIH14,2014-02-25 04:00,25,14.95,14.98,14.95,14.98,126
VIH14,2014-02-25 04:30,25,15,15.1,15,15.1,159
VIH14,2014-02-25 05:00,25,15.05,15.12,15.04,15.1,130
VIH14,2014-02-25 05:30,25,15.06,15.06,15.05,15.05,11
VIH14,2014-02-25 06:00,25,15.05,15.05,15.04,15.05,141
VIH14,2014-02-25 06:30,25,15.05,15.05,15,15,22
VIH14,2014-02-25 07:00,25,15.05,15.05,14.99,15,275
VIH14,2014-02-25 07:30,25,15.05,15.05,14.9,14.93,326
VIH14,2014-02-25 08:00,25,14.95,14.95,14.85,14.95,608
VIH14,2014-02-25 08:30,25,14.95,15.3,14.85,15.21,8669
VIH14,2014-02-25 09:00,25,15.25,15.3,15,15.15,6324
VIH14,2014-02-25 09:30,25,15.15,15.16,15,15,3188
VIH14,2014-02-25 10:00,25,15,15.09,14.8,14.85,5367
VIH14,2014-02-25 10:30,25,14.82,15.1,14.81,15.03,3549
VIH14,2014-02-25 11:00,25,15,15.06,14.95,15,3132
VIH14,2014-02-25 11:30,25,15.02,15.02,14.9,15,1897
VIH14,2014-02-25 12:00,25,14.97,15.05,14.9,14.96,2259
VIH14,2014-02-25 12:30,25,14.97,15.05,14.94,14.99,1218
VIH14,2014-02-25 13:00,25,15,15.15,14.95,15.05,3402
VIH14,2014-02-25 13:30,25,15.04,15.1,15,15.07,1441
VIH14,2014-02-25 14:00,25,15.1,15.2,15.05,15.15,3718
VIH14,2014-02-25 14:30,25,15.2,15.2,14.98,14.98,4266
VIH14,2014-02-25 15:00,25,14.95,15,14.85,14.85,3166
VIH14,2014-02-25 15:30,26,14.9,14.92,14.85,14.9,1315
VIH14,2014-02-25 16:00,26,14.9,14.9,14.87,14.87,136
VIH14,2014-02-26 02:00,26,14.75,14.8,14.7,14.8,356
VIH14,2014-02-26 02:30,26,14.8,14.8,14.78,14.8,18
VIH14,2014-02-26 03:00,26,14.8,14.8,14.77,14.8,126
VIH14,2014-02-26 03:30,26,14.8,14.8,14.75,14.78,65
VIH14,2014-02-26 04:00,26,14.75,14.8,14.75,14.8,117
VIH14,2014-02-26 04:30,26,14.8,14.8,14.78,14.8,10
VIH14,2014-02-26 05:00,26,14.8,14.8,14.8,14.8,7
VIH14,2014-02-26 05:30,26,14.85,14.85,14.85,14.85,23
VIH14,2014-02-26 06:00,26,14.85,14.85,14.85,14.85,50
VIH14,2014-02-26 06:30,26,14.85,14.86,14.83,14.85,100
VIH14,2014-02-26 07:00,26,14.86,14.9,14.85,14.88,250
VIH14,2014-02-26 07:30,26,14.85,14.9,14.84,14.85,253
VIH14,2014-02-26 08:00,26,14.85,14.97,14.85,14.95,902
VIH14,2014-02-26 08:30,26,14.95,15.25,14.85,15.21,10005
VIH14,2014-02-26 09:00,26,15.2,15.21,14.9,14.95,9862
VIH14,2014-02-26 09:30,26,14.95,15.05,14.88,15,4614
VIH14,2014-02-26 10:00,26,15,15.05,14.95,14.95,1673
VIH14,2014-02-26 10:30,26,14.99,15.09,14.95,15.05,3304
VIH14,2014-02-26 11:00,26,15.05,15.1,15,15.05,1722
VIH14,2014-02-26 11:30,26,15.1,15.1,14.95,15.1,2606
VIH14,2014-02-26 12:00,26,15.1,15.15,15.05,15.05,1685
VIH14,2014-02-26 12:30,26,15.07,15.2,15.05,15.17,3853
VIH14,2014-02-26 13:00,26,15.15,15.4,15.1,15.35,8376
VIH14,2014-02-26 13:30,26,15.35,15.4,15.25,15.29,5115
VIH14,2014-02-26 14:00,26,15.3,15.42,15.25,15.31,6249
VIH14,2014-02-26 14:30,26,15.3,15.33,15.15,15.2,4693
VIH14,2014-02-26 15:00,26,15.18,15.3,15.15,15.3,4794
VIH14,2014-02-26 15:30,27,15.25,15.3,15.23,15.23,599
VIH14,2014-02-26 16:00,27,15.23,15.23,15.17,15.21,49
VIH14,2014-02-27 02:00,27,15.2,15.2,15.15,15.2,49
VIH14,2014-02-27 02:30,27,15.15,15.17,15.15,15.15,15
VIH14,2014-02-27 03:00,27,15.2,15.35,15.2,15.3,157
VIH14,2014-02-27 03:30,27,15.35,15.4,15.35,15.4,203
VIH14,2014-02-27 04:00,27,15.4,15.5,15.4,15.45,458
VIH14,2014-02-27 04:30,27,15.45,15.55,15.45,15.5,409
VIH14,2014-02-27 05:00,27,15.5,15.55,15.5,15.53,274
VIH14,2014-02-27 05:30,27,15.55,15.55,15.5,15.5,169
VIH14,2014-02-27 06:00,27,15.5,15.5,15.45,15.45,26
VIH14,2014-02-27 06:30,27,15.48,15.56,15.45,15.47,218
VIH14,2014-02-27 07:00,27,15.45,15.52,15.45,15.5,303
VIH14,2014-02-27 07:30,27,15.45,15.5,15.3,15.35,600
VIH14,2014-02-27 08:00,27,15.35,15.45,15.28,15.45,980
VIH14,2014-02-27 08:30,27,15.45,15.55,15.25,15.4,7836
VIH14,2014-02-27 09:00,27,15.36,15.5,15.2,15.31,8700
VIH14,2014-02-27 09:30,27,15.31,15.31,15.14,15.2,6858
VIH14,2014-02-27 10:00,27,15.2,15.25,15.1,15.13,5409
VIH14,2014-02-27 10:30,27,15.15,15.29,15.15,15.25,4469
VIH14,2014-02-27 11:00,27,15.2,15.27,15.15,15.2,2161
VIH14,2014-02-27 11:30,27,15.15,15.27,15.15,15.2,2043
VIH14,2014-02-27 12:00,27,15.2,15.24,15.1,15.11,1851
VIH14,2014-02-27 12:30,27,15.1,15.14,15.05,15.13,3196
VIH14,2014-02-27 13:00,27,15.13,15.25,15.05,15.25,3429
VIH14,2014-02-27 13:30,27,15.25,15.3,15.2,15.2,2040
VIH14,2014-02-27 14:00,27,15.25,15.27,15.15,15.15,2197
VIH14,2014-02-27 14:30,27,15.18,15.21,15.1,15.12,3840
VIH14,2014-02-27 15:00,27,15.1,15.2,15.05,15.1,4804
VIH14,2014-02-27 15:30,28,15.05,15.1,15.05,15.07,208
VIH14,2014-02-27 16:00,28,15.08,15.1,15.05,15.05,191
VIH14,2014-02-28 02:00,28,15.15,15.2,15.15,15.15,59
VIH14,2014-02-28 02:30,28,15.15,15.15,15.15,15.15,1
VIH14,2014-02-28 03:00,28,15.2,15.3,15.2,15.3,126
VIH14,2014-02-28 03:30,28,15.3,15.3,15.25,15.25,25
VIH14,2014-02-28 04:00,28,15.25,15.3,15.25,15.3,100
VIH14,2014-02-28 04:30,28,15.27,15.27,15.2,15.25,37
VIH14,2014-02-28 05:00,28,15.25,15.25,15.21,15.22,239
VIH14,2014-02-28 05:30,28,15.25,15.27,15.25,15.27,165
VIH14,2014-02-28 06:00,28,15.25,15.28,15.2,15.23,179
VIH14,2014-02-28 06:30,28,15.22,15.22,15.2,15.2,76
VIH14,2014-02-28 07:00,28,15.2,15.22,15.15,15.2,211
VIH14,2014-02-28 07:30,28,15.2,15.25,15.13,15.15,389
VIH14,2014-02-28 08:00,28,15.15,15.15,15.1,15.15,372
VIH14,2014-02-28 08:30,28,15.1,15.16,14.95,15,5643
VIH14,2014-02-28 09:00,28,14.97,15,14.8,14.89,8901
VIH14,2014-02-28 09:30,28,14.9,14.95,14.84,14.9,3585
VIH14,2014-02-28 10:00,28,14.92,15,14.9,14.95,2502
VIH14,2014-02-28 10:30,28,14.95,14.96,14.85,14.9,3305
VIH14,2014-02-28 11:00,28,14.94,14.95,14.85,14.85,2193
VIH14,2014-02-28 11:30,28,14.85,14.9,14.8,14.84,3446
VIH14,2014-02-28 12:00,28,14.83,14.85,14.8,14.82,1134
VIH14,2014-02-28 12:30,28,14.82,14.93,14.8,14.93,3208
VIH14,2014-02-28 13:00,28,14.95,15.1,14.92,15,5015
VIH14,2014-02-28 13:30,28,15,15.25,14.96,15.25,7312
VIH14,2014-02-28 14:00,28,15.25,15.7,15.22,15.5,17298
VIH14,2014-02-28 14:30,28,15.5,15.5,15.32,15.35,9195
VIH14,2014-02-28 15:00,28,15.35,15.4,15.2,15.2,5420
VIH14,2014-03-03 02:00,3,15.9,16.2,15.9,16.05,1101
VIH14,2014-03-03 02:30,3,16.1,16.2,16,16,872
VIH14,2014-03-03 03:00,3,16,16.05,15.95,16,263
VIH14,2014-03-03 03:30,3,16,16.15,16,16.1,239
VIH14,2014-03-03 04:00,3,16.1,16.1,16.03,16.1,140
VIH14,2014-03-03 04:30,3,16.13,16.22,16.13,16.2,321
VIH14,2014-03-03 05:00,3,16.21,16.45,16.2,16.4,760
VIH14,2014-03-03 05:30,3,16.45,16.85,16.4,16.75,1360
VIH14,2014-03-03 06:00,3,16.75,17.03,16.65,16.89,1406
VIH14,2014-03-03 06:30,3,16.85,16.85,16.35,16.45,1077
VIH14,2014-03-03 07:00,3,16.45,16.47,16.28,16.35,2222
VIH14,2014-03-03 07:30,3,16.35,16.55,16.35,16.45,1639
VIH14,2014-03-03 08:00,3,16.45,16.55,16.35,16.49,2213
VIH14,2014-03-03 08:30,3,16.5,16.55,16,16.1,17375
VIH14,2014-03-03 09:00,3,16.1,16.45,16.04,16.2,15652
VIH14,2014-03-03 09:30,3,16.2,16.35,16.14,16.15,6330
VIH14,2014-03-03 10:00,3,16.15,16.47,16.1,16.38,6844
VIH14,2014-03-03 10:30,3,16.38,16.69,16.38,16.66,7526
VIH14,2014-03-03 11:00,3,16.7,16.85,16.43,16.55,10027
VIH14,2014-03-03 11:30,3,16.55,16.6,16.35,16.4,4509
VIH14,2014-03-03 12:00,3,16.4,16.4,16.25,16.35,2595
VIH14,2014-03-03 12:30,3,16.35,16.48,16.3,16.4,3729
VIH14,2014-03-03 13:00,3,16.35,16.47,16.3,16.45,2569
VIH14,2014-03-03 13:30,3,16.45,16.55,16.29,16.4,2964
VIH14,2014-03-03 14:00,3,16.4,16.7,16.38,16.55,4996
VIH14,2014-03-03 14:30,3,16.57,16.66,16.4,16.41,4957
VIH14,2014-03-03 15:00,3,16.4,16.6,16.4,16.55,7703
VIH14,2014-03-03 15:30,4,16.55,16.55,16.5,16.53,742
VIH14,2014-03-03 16:00,4,16.55,16.55,16.5,16.5,197
VIH14,2014-03-04 02:00,4,16.01,16.01,15.75,15.8,590
VIH14,2014-03-04 02:30,4,15.85,15.9,15.8,15.8,282
VIH14,2014-03-04 03:00,4,15.9,15.9,15.8,15.85,84
VIH14,2014-03-04 03:30,4,15.81,15.9,15.81,15.85,48
VIH14,2014-03-04 04:00,4,15.85,15.9,15.8,15.84,216
VIH14,2014-03-04 04:30,4,15.8,15.83,15.55,15.55,441
VIH14,2014-03-04 05:00,4,15.55,15.6,15.5,15.55,215
VIH14,2014-03-04 05:30,4,15.55,15.6,15.5,15.55,183
VIH14,2014-03-04 06:00,4,15.5,15.55,15.45,15.5,270
VIH14,2014-03-04 06:30,4,15.51,15.55,15.45,15.55,455
VIH14,2014-03-04 07:00,4,15.55,15.67,15.55,15.65,853
VIH14,2014-03-04 07:30,4,15.6,15.62,15.41,15.42,1852
VIH14,2014-03-04 08:00,4,15.42,15.44,15.3,15.35,3143
VIH14,2014-03-04 08:30,4,15.35,15.4,15.25,15.3,9728
VIH14,2014-03-04 09:00,4,15.3,15.42,15.25,15.3,5572
VIH14,2014-03-04 09:30,4,15.25,15.3,15.15,15.2,4787
VIH14,2014-03-04 10:00,4,15.2,15.25,15.05,15.17,3841
VIH14,2014-03-04 10:30,4,15.15,15.25,15.05,15.17,3960
VIH14,2014-03-04 11:00,4,15.17,15.2,15.05,15.1,2198
VIH14,2014-03-04 11:30,4,15.05,15.2,15.05,15.07,4029
VIH14,2014-03-04 12:00,4,15.07,15.17,15.05,15.1,2978
VIH14,2014-03-04 12:30,4,15.1,15.3,15.08,15.2,5700
VIH14,2014-03-04 13:00,4,15.25,15.32,15.18,15.25,6470
VIH14,2014-03-04 13:30,4,15.29,15.3,15.1,15.12,3168
VIH14,2014-03-04 14:00,4,15.1,15.15,15.03,15.1,3720
VIH14,2014-03-04 14:30,4,15.1,15.15,15.05,15.1,2870
VIH14,2014-03-04 15:00,4,15.1,15.1,15,15.05,5738
VIH14,2014-03-04 15:30,5,15.1,15.11,15.05,15.11,1146
VIH14,2014-03-04 16:00,5,15.11,15.11,15.1,15.11,63
VIH14,2014-03-05 02:00,5,15.15,15.15,15.1,15.1,60
VIH14,2014-03-05 02:30,5,15.05,15.05,15.05,15.05,2
VIH14,2014-03-05 03:00,5,15.1,15.1,15.1,15.1,15
VIH14,2014-03-05 03:30,5,15.1,15.12,15.05,15.05,57
VIH14,2014-03-05 04:00,5,15.15,15.15,15.15,15.15,5
VIH14,2014-03-05 04:30,5,15.15,15.15,15.1,15.15,19
VIH14,2014-03-05 05:00,5,15.09,15.15,15.07,15.15,30
VIH14,2014-03-05 05:30,5,15.12,15.15,15.05,15.08,81
VIH14,2014-03-05 06:00,5,15.1,15.12,15.09,15.09,21
VIH14,2014-03-05 06:30,5,15.05,15.08,15,15.05,117
VIH14,2014-03-05 07:00,5,15.05,15.15,15.03,15.06,279
VIH14,2014-03-05 07:30,5,15.05,15.15,15.05,15.11,196
VIH14,2014-03-05 08:00,5,15.11,15.15,15.05,15.11,470
VIH14,2014-03-05 08:30,5,15.15,15.23,14.95,15.1,6428
VIH14,2014-03-05 09:00,5,15.05,15.15,15,15.05,3921
VIH14,2014-03-05 09:30,5,15.1,15.25,15.05,15.15,5137
VIH14,2014-03-05 10:00,5,15.15,15.35,15,15.29,6885
VIH14,2014-03-05 10:30,5,15.3,15.35,15.18,15.25,3449
VIH14,2014-03-05 11:00,5,15.25,15.35,15.2,15.3,3188
VIH14,2014-03-05 11:30,5,15.3,15.35,15.2,15.27,2395
VIH14,2014-03-05 12:00,5,15.25,15.3,15.15,15.25,2428
VIH14,2014-03-05 12:30,5,15.25,15.32,15.22,15.3,2159
VIH14,2014-03-05 13:00,5,15.28,15.35,15.23,15.35,1340
VIH14,2014-03-05 13:30,5,15.3,15.4,15.3,15.34,3122
VIH14,2014-03-05 14:00,5,15.3,15.4,15.25,15.3,2663
VIH14,2014-03-05 14:30,5,15.3,15.3,15.1,15.15,5172
VIH14,2014-03-05 15:00,5,15.15,15.2,15.05,15.15,5840
VIH14,2014-03-05 15:30,6,15.13,15.15,15.1,15.13,129
VIH14,2014-03-05 16:00,6,15.15,15.15,15.1,15.1,77
VIH14,2014-03-06 02:00,6,15.08,15.1,15.05,15.05,70
VIH14,2014-03-06 02:30,6,15.02,15.02,15,15,34
VIH14,2014-03-06 03:00,6,15,15.05,15,15.05,52
VIH14,2014-03-06 03:30,6,15.05,15.05,15.05,15.05,13
VIH14,2014-03-06 04:00,6,15.05,15.05,15.05,15.05,1
VIH14,2014-03-06 04:30,6,15.05,15.1,15.05,15.1,9
VIH14,2014-03-06 05:00,6,15.05,15.07,15.03,15.05,29
VIH14,2014-03-06 05:30,6,15.07,15.1,15.05,15.08,80
VIH14,2014-03-06 06:00,6,15.05,15.08,15,15.05,27
VIH14,2014-03-06 06:30,6,15.05,15.12,15.05,15.12,185
VIH14,2014-03-06 07:00,6,15.1,15.13,15,15.04,295
VIH14,2014-03-06 07:30,6,15.05,15.13,15.02,15.05,383
VIH14,2014-03-06 08:00,6,15.08,15.1,15,15.07,453
VIH14,2014-03-06 08:30,6,15.1,15.1,14.9,14.93,5026
VIH14,2014-03-06 09:00,6,14.93,15.1,14.9,14.99,6267
VIH14,2014-03-06 09:30,6,15,15,14.95,15,776
VIH14,2014-03-06 10:00,6,14.98,15.01,14.9,14.95,2027
VIH14,2014-03-06 10:30,6,14.95,15.05,14.93,14.98,1790
VIH14,2014-03-06 11:00,6,14.95,15,14.9,14.96,2866
VIH14,2014-03-06 11:30,6,14.95,15,14.95,14.96,619
VIH14,2014-03-06 12:00,6,14.96,15.1,14.95,15.07,1842
VIH14,2014-03-06 12:30,6,15.07,15.25,15.03,15.19,2815
VIH14,2014-03-06 13:00,6,15.2,15.25,15.05,15.1,2442
VIH14,2014-03-06 13:30,6,15.09,15.15,15,15.05,3261
VIH14,2014-03-06 14:00,6,15.05,15.1,14.95,15,2235
VIH14,2014-03-06 14:30,6,14.95,15.05,14.9,15,4411
VIH14,2014-03-06 15:00,6,15,15.05,15,15,3371
VIH14,2014-03-06 15:30,7,15.05,15.05,15,15.03,913
VIH14,2014-03-06 16:00,7,15.05,15.06,15.02,15.02,120
VIH14,2014-03-07 02:00,7,15.03,15.1,15.02,15.02,82
VIH14,2014-03-07 02:30,7,15.05,15.05,15.02,15.05,111
VIH14,2014-03-07 03:00,7,15.05,15.1,15,15.1,264
VIH14,2014-03-07 03:30,7,15.1,15.1,15.05,15.05,84
VIH14,2014-03-07 04:00,7,15.05,15.1,15.05,15.05,67
VIH14,2014-03-07 04:30,7,15.05,15.1,15.05,15.1,77
VIH14,2014-03-07 05:00,7,15.1,15.1,15,15,130
VIH14,2014-03-07 05:30,7,15,15.05,15,15,62
VIH14,2014-03-07 06:00,7,15,15.1,15,15.05,215
VIH14,2014-03-07 06:30,7,15.1,15.1,15,15.05,203
VIH14,2014-03-07 07:00,7,15,15.05,14.95,14.98,258
VIH14,2014-03-07 07:30,7,14.95,14.97,14.7,14.79,3110
VIH14,2014-03-07 08:00,7,14.75,14.85,14.75,14.85,568
VIH14,2014-03-07 08:30,7,14.84,15.2,14.8,15.1,10324
VIH14,2014-03-07 09:00,7,15.1,15.2,14.85,14.98,7196
VIH14,2014-03-07 09:30,7,14.98,15.15,14.9,15.13,3096
VIH14,2014-03-07 10:00,7,15.15,15.35,15.13,15.27,6481
VIH14,2014-03-07 10:30,7,15.3,15.33,15.15,15.17,5080
VIH14,2014-03-07 11:00,7,15.15,15.25,15.1,15.15,1614
VIH14,2014-03-07 11:30,7,15.15,15.25,15.12,15.2,2019
VIH14,2014-03-07 12:00,7,15.25,15.3,15.2,15.25,1522
VIH14,2014-03-07 12:30,7,15.3,15.35,15.25,15.31,2660
VIH14,2014-03-07 13:00,7,15.35,15.5,15.3,15.4,3890
VIH14,2014-03-07 13:30,7,15.45,15.55,15.32,15.36,7084
VIH14,2014-03-07 14:00,7,15.36,15.48,15.35,15.45,4928
VIH14,2014-03-07 14:30,7,15.48,15.65,15.45,15.45,5403
VIH14,2014-03-07 15:00,7,15.45,15.5,15.39,15.45,5990
VIH14,2014-03-10 02:00,10,15.6,15.7,15.55,15.7,729
VIH14,2014-03-10 02:30,10,15.7,15.7,15.6,15.6,23
VIH14,2014-03-10 03:00,10,15.55,15.6,15.55,15.55,108
VIH14,2014-03-10 03:30,10,15.55,15.55,15.47,15.47,162
VIH14,2014-03-10 04:00,10,15.45,15.5,15.39,15.39,378
VIH14,2014-03-10 04:30,10,15.4,15.45,15.4,15.45,119
VIH14,2014-03-10 05:00,10,15.45,15.45,15.39,15.4,116
VIH14,2014-03-10 05:30,10,15.4,15.45,15.38,15.42,81
VIH14,2014-03-10 06:00,10,15.44,15.45,15.4,15.43,62
VIH14,2014-03-10 06:30,10,15.43,15.52,15.43,15.45,523
VIH14,2014-03-10 07:00,10,15.48,15.55,15.45,15.53,211
VIH14,2014-03-10 07:30,10,15.5,15.56,15.45,15.55,289
VIH14,2014-03-10 08:00,10,15.53,15.61,15.5,15.6,902
VIH14,2014-03-10 08:30,10,15.55,15.7,15.4,15.55,6439
VIH14,2014-03-10 09:00,10,15.57,15.8,15.5,15.7,6671
VIH14,2014-03-10 09:30,10,15.7,15.95,15.68,15.75,7377
VIH14,2014-03-10 10:00,10,15.8,15.85,15.55,15.57,4800
VIH14,2014-03-10 10:30,10,15.55,15.69,15.55,15.66,2384
VIH14,2014-03-10 11:00,10,15.7,15.72,15.5,15.6,2746
VIH14,2014-03-10 11:30,10,15.59,15.64,15.45,15.46,2766
VIH14,2014-03-10 12:00,10,15.46,15.52,15.4,15.5,1443
VIH14,2014-03-10 12:30,10,15.49,15.62,15.45,15.5,2120
VIH14,2014-03-10 13:00,10,15.55,15.65,15.4,15.4,1958
VIH14,2014-03-10 13:30,10,15.4,15.45,15.35,15.4,1320
VIH14,2014-03-10 14:00,10,15.4,15.55,15.39,15.4,2524
VIH14,2014-03-10 14:30,10,15.39,15.4,15.15,15.2,4676
VIH14,2014-03-10 15:00,10,15.2,15.3,15.15,15.3,6146
VIH14,2014-03-10 15:30,11,15.3,15.35,15.3,15.32,229
VIH14,2014-03-10 16:00,11,15.3,15.35,15.3,15.35,14
VIH14,2014-03-11 02:00,11,15.35,15.35,15.3,15.3,32
VIH14,2014-03-11 03:00,11,15.3,15.35,15.25,15.3,47
VIH14,2014-03-11 03:30,11,15.3,15.35,15.3,15.32,45
VIH14,2014-03-11 04:00,11,15.35,15.35,15.35,15.35,1
VIH14,2014-03-11 04:30,11,15.3,15.4,15.3,15.35,62
VIH14,2014-03-11 05:00,11,15.35,15.4,15.35,15.4,14
VIH14,2014-03-11 05:30,11,15.38,15.38,15.33,15.35,90
VIH14,2014-03-11 06:00,11,15.35,15.35,15.3,15.3,43
VIH14,2014-03-11 06:30,11,15.3,15.35,15.3,15.33,24
VIH14,2014-03-11 07:00,11,15.32,15.35,15.3,15.3,77
VIH14,2014-03-11 07:30,11,15.3,15.3,15.15,15.2,434
VIH14,2014-03-11 08:00,11,15.25,15.25,15.13,15.18,569
VIH14,2014-03-11 08:30,11,15.2,15.32,15.15,15.15,6410
VIH14,2014-03-11 09:00,11,15.15,15.26,14.9,14.9,7429
VIH14,2014-03-11 09:30,11,14.9,15.03,14.84,14.9,5338
VIH14,2014-03-11 10:00,11,14.9,15,14.85,14.95,1994
VIH14,2014-03-11 10:30,11,14.95,15.15,14.95,15.08,4146
VIH14,2014-03-11 11:00,11,15.09,15.22,15.04,15.17,5205
VIH14,2014-03-11 11:30,11,15.15,15.2,15,15.07,2487
VIH14,2014-03-11 12:00,11,15.07,15.15,14.9,15.05,5617
VIH14,2014-03-11 12:30,11,15.1,15.13,14.9,14.9,2679
VIH14,2014-03-11 13:00,11,14.9,15.15,14.9,15.15,1647
VIH14,2014-03-11 13:30,11,15.14,15.35,15.11,15.35,3986
VIH14,2014-03-11 14:00,11,15.35,15.5,15.3,15.35,5882
VIH14,2014-03-11 14:30,11,15.35,15.4,15.25,15.38,4469
VIH14,2014-03-11 15:00,11,15.4,15.55,15.35,15.5,5109
VIH14,2014-03-11 15:30,12,15.45,15.55,15.45,15.5,666
VIH14,2014-03-11 16:00,12,15.5,15.5,15.48,15.48,15
VIH14,2014-03-12 02:00,12,15.5,15.55,15.5,15.55,17
VIH14,2014-03-12 02:30,12,15.55,15.55,15.49,15.53,138
VIH14,2014-03-12 03:00,12,15.5,15.6,15.48,15.55,208
VIH14,2014-03-12 03:30,12,15.55,15.65,15.55,15.6,85
VIH14,2014-03-12 04:00,12,15.6,15.75,15.6,15.7,97
VIH14,2014-03-12 04:30,12,15.65,15.65,15.6,15.65,41
VIH14,2014-03-12 05:00,12,15.65,15.78,15.65,15.75,25
VIH14,2014-03-12 05:30,12,15.75,15.81,15.7,15.81,97
VIH14,2014-03-12 06:00,12,15.81,15.85,15.74,15.75,221
VIH14,2014-03-12 06:30,12,15.75,15.75,15.6,15.72,265
VIH14,2014-03-12 07:00,12,15.7,15.77,15.65,15.76,473
VIH14,2014-03-12 07:30,12,15.76,15.85,15.75,15.79,452
VIH14,2014-03-12 08:00,12,15.8,15.88,15.75,15.87,765
VIH14,2014-03-12 08:30,12,15.9,16,15.65,15.65,9767
VIH14,2014-03-12 09:00,12,15.68,15.75,15.5,15.63,7084
VIH14,2014-03-12 09:30,12,15.65,15.68,15.43,15.45,4533
VIH14,2014-03-12 10:00,12,15.45,15.5,15.3,15.31,3478
VIH14,2014-03-12 10:30,12,15.3,15.4,15.28,15.38,4348
VIH14,2014-03-12 11:00,12,15.35,15.4,15.25,15.35,3155
VIH14,2014-03-12 11:30,12,15.35,15.4,15.27,15.3,2025
VIH14,2014-03-12 12:00,12,15.32,15.4,15.25,15.35,1621
VIH14,2014-03-12 12:30,12,15.35,15.35,15.29,15.33,1114
VIH14,2014-03-12 13:00,12,15.3,15.4,15.24,15.35,2309
VIH14,2014-03-12 13:30,12,15.35,15.4,15.3,15.4,1700
VIH14,2014-03-12 14:00,12,15.4,15.45,15.3,15.45,1108
VIH14,2014-03-12 14:30,12,15.45,15.45,15.3,15.35,3320
VIH14,2014-03-12 15:00,12,15.35,15.4,15.25,15.25,3668
VIH14,2014-03-12 15:30,13,15.25,15.31,15.23,15.23,794
VIH14,2014-03-12 16:00,13,15.23,15.25,15.23,15.25,65
VIH14,2014-03-13 02:00,13,15.15,15.15,15.1,15.15,45
VIH14,2014-03-13 02:30,13,15.2,15.2,15.14,15.15,36
VIH14,2014-03-13 03:00,13,15.1,15.2,15.1,15.2,85
VIH14,2014-03-13 03:30,13,15.25,15.25,15.19,15.19,33
VIH14,2014-03-13 04:00,13,15.15,15.15,15.1,15.15,17
VIH14,2014-03-13 04:30,13,15.15,15.2,15.15,15.2,51
VIH14,2014-03-13 05:00,13,15.19,15.19,15.15,15.15,32
VIH14,2014-03-13 05:30,13,15.15,15.18,15.14,15.15,16
VIH14,2014-03-13 06:00,13,15.18,15.2,15.16,15.16,32
VIH14,2014-03-13 06:30,13,15.15,15.15,15.15,15.15,1
VIH14,2014-03-13 07:00,13,15.15,15.2,15.15,15.17,55
VIH14,2014-03-13 07:30,13,15.15,15.2,15.12,15.15,367
VIH14,2014-03-13 08:00,13,15.15,15.15,15.05,15.1,410
VIH14,2014-03-13 08:30,13,15.1,15.16,15.05,15.1,6822
VIH14,2014-03-13 09:00,13,15.1,15.15,15,15.1,4528
VIH14,2014-03-13 09:30,13,15.1,15.35,15.05,15.32,4285
VIH14,2014-03-13 10:00,13,15.35,15.4,15.25,15.4,3976
VIH14,2014-03-13 10:30,13,15.4,15.55,15.35,15.5,4369
VIH14,2014-03-13 11:00,13,15.5,15.85,15.47,15.8,4905
VIH14,2014-03-13 11:30,13,15.81,16.29,15.8,16.2,9913
VIH14,2014-03-13 12:00,13,16.2,16.65,15.82,15.84,15057
VIH14,2014-03-13 12:30,13,15.85,16.13,15.84,16,7004
VIH14,2014-03-13 13:00,13,16,16.43,16,16.35,5558
VIH14,2014-03-13 13:30,13,16.35,16.5,16.15,16.44,4653
VIH14,2014-03-13 14:00,13,16.45,16.8,16.35,16.65,9820
VIH14,2014-03-13 14:30,13,16.65,16.75,16.4,16.55,7913
VIH14,2014-03-13 15:00,13,16.55,16.7,16.5,16.6,7557
VIH14,2014-03-13 15:30,14,16.6,16.65,16.5,16.55,1114
VIH14,2014-03-13 16:00,14,16.55,16.55,16.54,16.55,11
VIH14,2014-03-14 02:00,14,16.55,16.6,16.55,16.55,30
VIH14,2014-03-14 02:30,14,16.55,16.63,16.53,16.61,124
VIH14,2014-03-14 03:00,14,16.6,16.6,16.45,16.5,314
VIH14,2014-03-14 03:30,14,16.55,16.65,16.53,16.6,91
VIH14,2014-03-14 04:00,14,16.6,16.6,16.5,16.55,25
VIH14,2014-03-14 04:30,14,16.55,16.6,16.5,16.51,47
VIH14,2014-03-14 05:00,14,16.5,16.55,16.46,16.5,228
VIH14,2014-03-14 05:30,14,16.6,16.6,16.49,16.5,83
VIH14,2014-03-14 06:00,14,16.45,16.7,16.45,16.7,167
VIH14,2014-03-14 06:30,14,16.7,16.77,16.65,16.75,415
VIH14,2014-03-14 07:00,14,16.75,16.95,16.7,16.95,799
VIH14,2014-03-14 07:30,14,16.9,17.05,16.8,16.9,1957
VIH14,2014-03-14 08:00,14,16.89,17.2,16.85,17.2,2138
VIH14,2014-03-14 08:30,14,17.18,17.2,16.5,17,10349
VIH14,2014-03-14 09:00,14,17,17,16.55,16.75,9210
VIH14,2014-03-14 09:30,14,16.75,17.1,16.72,17.08,5775
VIH14,2014-03-14 10:00,14,17.08,17.55,17,17.35,7822
VIH14,2014-03-14 10:30,14,17.33,17.35,16.55,16.65,10544
VIH14,2014-03-14 11:00,14,16.65,17.16,16.65,17.15,8447
VIH14,2014-03-14 11:30,14,17.15,17.43,16.94,16.95,10278
VIH14,2014-03-14 12:00,14,16.98,17.5,16.9,17.4,7589
VIH14,2014-03-14 12:30,14,17.38,17.45,17.2,17.4,3211
VIH14,2014-03-14 13:00,14,17.4,17.55,17.34,17.42,4319
VIH14,2014-03-14 13:30,14,17.41,17.95,17.41,17.91,4462
VIH14,2014-03-14 14:00,14,17.9,18,17.65,17.85,6697
VIH14,2014-03-14 14:30,14,17.87,17.9,17.52,17.58,7335
VIH14,2014-03-14 15:00,14,17.55,17.8,17.55,17.7,6931
VIH14,2014-03-17 02:00,17,17.7,17.7,17.4,17.44,223
VIH14,2014-03-17 02:30,17,17.4,17.42,17.35,17.4,119
VIH14,2014-03-17 03:00,17,17.4,17.4,17.15,17.18,195
VIH14,2014-03-17 03:30,17,17.15,17.15,16.7,16.84,249
VIH14,2014-03-17 04:00,17,16.83,16.87,16.77,16.83,469
VIH14,2014-03-17 04:30,17,16.85,17,16.8,16.95,117
VIH14,2014-03-17 05:00,17,16.95,16.98,16.8,16.85,80
VIH14,2014-03-17 05:30,17,16.8,16.92,16.75,16.88,330
VIH14,2014-03-17 06:00,17,16.85,16.97,16.8,16.95,378
VIH14,2014-03-17 06:30,17,16.97,16.97,16.75,16.75,230
VIH14,2014-03-17 07:00,17,16.8,16.88,16.75,16.86,263
VIH14,2014-03-17 07:30,17,16.85,16.87,16.75,16.87,635
VIH14,2014-03-17 08:00,17,16.88,16.88,16.7,16.7,1371
VIH14,2014-03-17 08:30,17,16.7,16.75,15.95,16.15,11652
VIH14,2014-03-17 09:00,17,16.15,16.27,15.99,16.25,6176
VIH14,2014-03-17 09:30,17,16.27,16.4,16.2,16.3,6310
VIH14,2014-03-17 10:00,17,16.35,16.35,16.1,16.25,3667
VIH14,2014-03-17 10:30,17,16.25,16.4,16.16,16.2,2976
VIH14,2014-03-17 11:00,17,16.15,16.2,16,16.1,2991
VIH14,2014-03-17 11:30,17,16.09,16.2,16.05,16.15,1900
VIH14,2014-03-17 12:00,17,16.15,16.35,16.12,16.23,1705
VIH14,2014-03-17 12:30,17,16.24,16.3,16.1,16.15,1194
VIH14,2014-03-17 13:00,17,16.15,16.23,16.05,16.08,2287
VIH14,2014-03-17 13:30,17,16.05,16.15,16,16.09,3117
VIH14,2014-03-17 14:00,17,16.1,16.2,16.05,16.13,2669
VIH14,2014-03-17 14:30,17,16.15,16.3,16.1,16.27,5290
VIH14,2014-03-17 15:00,17,16.25,16.26,16.05,16.15,4288