VIH15,2014-09-09 14:30,9,17,17.05,17,17.02,72
VIH15,2014-09-09 15:00,9,17,17.05,16.99,17.05,506
VIH15,2014-09-09 15:30,10,17,17,17,17,62
VIH15,2014-09-09 17:00,10,17,17.01,17,17.01,2
VIH15,2014-09-09 21:30,10,17,17,17,17,2
VIH15,2014-09-09 23:00,10,17.01,17.01,17.01,17.01,2
VIH15,2014-09-10 02:30,10,17.05,17.07,17.05,17.07,13
VIH15,2014-09-10 03:00,10,17.05,17.05,17.05,17.05,13
VIH15,2014-09-10 04:00,10,17.08,17.08,17.08,17.08,1
VIH15,2014-09-10 04:30,10,17,17,17,17,1
VIH15,2014-09-10 05:00,10,17,17,17,17,4
VIH15,2014-09-10 07:30,10,17.05,17.11,17.05,17.11,7
VIH15,2014-09-10 08:00,10,17.08,17.08,17.05,17.05,67
VIH15,2014-09-10 08:30,10,17.05,17.18,17,17.16,98
VIH15,2014-09-10 09:00,10,17.15,17.15,17.07,17.07,101
VIH15,2014-09-10 09:30,10,17.06,17.18,17.06,17.16,213
VIH15,2014-09-10 10:00,10,17.2,17.2,17.05,17.09,41
VIH15,2014-09-10 10:30,10,17.05,17.07,16.98,16.99,293
VIH15,2014-09-10 11:00,10,17,17,16.95,16.95,86
VIH15,2014-09-10 11:30,10,16.95,16.95,16.91,16.94,130
VIH15,2014-09-10 12:00,10,16.94,16.94,16.89,16.9,96
VIH15,2014-09-10 12:30,10,16.9,16.95,16.9,16.95,28
VIH15,2014-09-10 13:00,10,16.95,16.95,16.95,16.95,16
VIH15,2014-09-10 13:30,10,16.95,16.97,16.94,16.95,91
VIH15,2014-09-10 14:00,10,16.95,16.97,16.92,16.95,200
VIH15,2014-09-10 14:30,10,16.95,16.95,16.93,16.93,56
VIH15,2014-09-10 15:00,10,16.93,17.05,16.93,17.02,639
VIH15,2014-09-10 15:30,11,17,17,16.97,16.97,27
VIH15,2014-09-11 02:00,11,17.05,17.05,17.02,17.02,20
VIH15,2014-09-11 02:30,11,17.05,17.05,17.02,17.05,12
VIH15,2014-09-11 04:00,11,17.1,17.11,17.07,17.11,4
VIH15,2014-09-11 04:30,11,17.1,17.1,17.1,17.1,4
VIH15,2014-09-11 05:30,11,17.1,17.1,17.1,17.1,1
VIH15,2014-09-11 06:30,11,17.1,17.1,17.09,17.1,52
VIH15,2014-09-11 07:00,11,17.1,17.15,17.09,17.15,9
VIH15,2014-09-11 07:30,11,17.13,17.17,17.13,17.17,13
VIH15,2014-09-11 08:00,11,17.15,17.15,17.15,17.15,7
VIH15,2014-09-11 08:30,11,17.15,17.17,17.07,17.07,98
VIH15,2014-09-11 09:00,11,17.07,17.15,17.07,17.15,65
VIH15,2014-09-11 09:30,11,17.2,17.24,17.2,17.2,11
VIH15,2014-09-11 10:00,11,17.17,17.17,17.1,17.1,63
VIH15,2014-09-11 10:30,11,17.1,17.15,17.1,17.15,43
VIH15,2014-09-11 11:00,11,17.15,17.15,17.1,17.1,197
VIH15,2014-09-11 11:30,11,17.07,17.15,17.07,17.15,80
VIH15,2014-09-11 12:00,11,17.15,17.2,17.12,17.2,297
VIH15,2014-09-11 12:30,11,17.17,17.19,17.17,17.19,14
VIH15,2014-09-11 13:00,11,17.15,17.16,17.13,17.15,78
VIH15,2014-09-11 13:30,11,17.12,17.12,17.1,17.11,11
VIH15,2014-09-11 14:00,11,17.1,17.12,17.1,17.1,25
VIH15,2014-09-11 14:30,11,17.05,17.05,16.99,17,39
VIH15,2014-09-11 15:00,11,17.05,17.07,17.05,17.05,288
VIH15,2014-09-11 15:30,12,17.05,17.07,17.02,17.02,14
VIH15,2014-09-11 17:00,12,17,17,17,17,2
VIH15,2014-09-12 00:30,12,17.05,17.07,17.05,17.07,4
VIH15,2014-09-12 02:00,12,17.07,17.07,17.07,17.07,2
VIH15,2014-09-12 02:30,12,17.1,17.1,17.1,17.1,8
VIH15,2014-09-12 05:30,12,17.06,17.06,17.06,17.06,2
VIH15,2014-09-12 06:30,12,17.05,17.05,17.05,17.05,1
VIH15,2014-09-12 07:00,12,17.05,17.05,17.05,17.05,3
VIH15,2014-09-12 07:30,12,17.05,17.07,17.05,17.05,16
VIH15,2014-09-12 08:00,12,17.05,17.06,17.03,17.05,118
VIH15,2014-09-12 08:30,12,17.05,17.16,17.05,17.16,110
VIH15,2014-09-12 09:00,12,17.2,17.2,17.05,17.05,31
VIH15,2014-09-12 09:30,12,17.1,17.1,17.08,17.08,34
VIH15,2014-09-12 10:00,12,17.1,17.1,17.05,17.1,19
VIH15,2014-09-12 10:30,12,17.1,17.1,17.1,17.1,20
VIH15,2014-09-12 11:00,12,17.1,17.12,17.1,17.12,66
VIH15,2014-09-12 11:30,12,17.12,17.27,17.12,17.17,140
VIH15,2014-09-12 12:00,12,17.17,17.25,17.17,17.22,158
VIH15,2014-09-12 12:30,12,17.24,17.29,17.2,17.25,152
VIH15,2014-09-12 13:00,12,17.25,17.25,17.2,17.2,50
VIH15,2014-09-12 13:30,12,17.25,17.35,17.25,17.28,56
VIH15,2014-09-12 14:00,12,17.3,17.3,17.17,17.22,216
VIH15,2014-09-12 14:30,12,17.24,17.25,17.15,17.15,167
VIH15,2014-09-12 15:00,12,17.12,17.2,17.11,17.2,76
VIH15,2014-09-14 17:00,15,17.26,17.26,17.26,17.26,26
VIH15,2014-09-14 18:00,15,17.3,17.3,17.3,17.3,5
VIH15,2014-09-15 01:00,15,17.3,17.3,17.28,17.3,27
VIH15,2014-09-15 02:00,15,17.25,17.25,17.25,17.25,5
VIH15,2014-09-15 02:30,15,17.25,17.28,17.25,17.28,10
VIH15,2014-09-15 04:00,15,17.3,17.32,17.3,17.31,27
VIH15,2014-09-15 04:30,15,17.3,17.3,17.3,17.3,2
VIH15,2014-09-15 05:30,15,17.29,17.29,17.28,17.28,2
VIH15,2014-09-15 06:00,15,17.25,17.27,17.25,17.25,16
VIH15,2014-09-15 07:00,15,17.23,17.23,17.23,17.23,1
VIH15,2014-09-15 07:30,15,17.22,17.24,17.17,17.17,12
VIH15,2014-09-15 08:00,15,17.15,17.15,17.1,17.1,28
VIH15,2014-09-15 08:30,15,17.15,17.3,17.15,17.25,196
VIH15,2014-09-15 09:00,15,17.3,17.3,17.25,17.25,73
VIH15,2014-09-15 09:30,15,17.25,17.32,17.25,17.3,81
VIH15,2014-09-15 10:00,15,17.3,17.34,17.25,17.34,148
VIH15,2014-09-15 10:30,15,17.3,17.41,17.3,17.41,91
VIH15,2014-09-15 11:00,15,17.4,17.42,17.36,17.39,52
VIH15,2014-09-15 11:30,15,17.35,17.37,17.35,17.35,27
VIH15,2014-09-15 12:00,15,17.3,17.37,17.3,17.37,13
VIH15,2014-09-15 12:30,15,17.35,17.36,17.34,17.36,13
VIH15,2014-09-15 13:00,15,17.4,17.4,17.3,17.3,71
VIH15,2014-09-15 13:30,15,17.3,17.38,17.3,17.38,71
VIH15,2014-09-15 14:00,15,17.35,17.35,17.3,17.3,69
VIH15,2014-09-15 14:30,15,17.34,17.35,17.33,17.35,311
VIH15,2014-09-15 15:00,15,17.34,17.45,17.34,17.45,537
VIH15,2014-09-15 15:30,16,17.45,17.45,17.43,17.43,15
VIH15,2014-09-15 17:30,16,17.45,17.45,17.43,17.43,52
VIH15,2014-09-15 18:30,16,17.45,17.46,17.45,17.46,2
VIH15,2014-09-15 20:30,16,17.4,17.42,17.4,17.42,16
VIH15,2014-09-15 21:00,16,17.4,17.45,17.4,17.41,23
VIH15,2014-09-15 23:00,16,17.45,17.45,17.41,17.41,6
VIH15,2014-09-15 23:30,16,17.45,17.45,17.45,17.45,2
VIH15,2014-09-16 00:00,16,17.45,17.45,17.45,17.45,3
VIH15,2014-09-16 03:00,16,17.47,17.47,17.47,17.47,6
VIH15,2014-09-16 04:00,16,17.4,17.44,17.39,17.4,43
VIH15,2014-09-16 04:30,16,17.4,17.4,17.37,17.4,29
VIH15,2014-09-16 05:00,16,17.38,17.41,17.37,17.41,123
VIH15,2014-09-16 07:00,16,17.39,17.43,17.39,17.43,3
VIH15,2014-09-16 07:30,16,17.43,17.43,17.42,17.42,21
VIH15,2014-09-16 08:00,16,17.45,17.45,17.43,17.45,25
VIH15,2014-09-16 08:30,16,17.45,17.48,17.4,17.4,166
VIH15,2014-09-16 09:00,16,17.37,17.37,17.3,17.35,91
VIH15,2014-09-16 09:30,16,17.4,17.48,17.38,17.38,435
VIH15,2014-09-16 10:00,16,17.43,17.47,17.35,17.35,113
VIH15,2014-09-16 10:30,16,17.35,17.35,17.2,17.25,195
VIH15,2014-09-16 11:00,16,17.25,17.27,17.22,17.27,130
VIH15,2014-09-16 11:30,16,17.28,17.29,17.25,17.28,33
VIH15,2014-09-16 12:00,16,17.27,17.27,17.15,17.15,376
VIH15,2014-09-16 12:30,16,17.14,17.14,17.1,17.12,144
VIH15,2014-09-16 13:00,16,17.12,17.13,17.06,17.07,103
VIH15,2014-09-16 13:30,16,17.05,17.1,16.98,17.1,807
VIH15,2014-09-16 14:00,16,17.1,17.14,17.07,17.14,263
VIH15,2014-09-16 14:30,16,17.12,17.13,17.05,17.07,333
VIH15,2014-09-16 15:00,16,17.07,17.1,17.05,17.1,907
VIH15,2014-09-16 15:30,17,17,17,17,17,3
VIH15,2014-09-16 17:00,17,17.03,17.03,17.03,17.03,5
VIH15,2014-09-16 21:30,17,17.06,17.06,17.06,17.06,5
VIH15,2014-09-17 03:30,17,17.05,17.05,17.02,17.05,14
VIH15,2014-09-17 04:00,17,17.05,17.05,17.05,17.05,2
VIH15,2014-09-17 04:30,17,17.05,17.05,17.05,17.05,1
VIH15,2014-09-17 05:00,17,17.05,17.05,17.05,17.05,1
VIH15,2014-09-17 06:00,17,17.05,17.05,17.05,17.05,3
VIH15,2014-09-17 07:30,17,17,17.02,17,17.02,9
VIH15,2014-09-17 08:00,17,17.02,17.02,17,17,95
VIH15,2014-09-17 08:30,17,17.05,17.05,16.95,16.98,283
VIH15,2014-09-17 09:00,17,16.99,16.99,16.95,16.98,88
VIH15,2014-09-17 09:30,17,17,17.08,16.99,17.05,285
VIH15,2014-09-17 10:00,17,17.04,17.08,17.04,17.08,441
VIH15,2014-09-17 10:30,17,17.05,17.1,17,17,256
VIH15,2014-09-17 11:00,17,17.05,17.12,17.05,17.1,240
VIH15,2014-09-17 11:30,17,17.1,17.1,17.1,17.1,20
VIH15,2014-09-17 12:00,17,17.1,17.1,17.1,17.1,10
VIH15,2014-09-17 12:30,17,17.1,17.1,16.95,16.97,109
VIH15,2014-09-17 13:00,17,16.95,17.17,16.85,16.94,303
VIH15,2014-09-17 13:30,17,16.95,17.03,16.95,16.96,322
VIH15,2014-09-17 14:00,17,16.96,17,16.85,17,544
VIH15,2014-09-17 14:30,17,16.95,17.15,16.95,17.09,601
VIH15,2014-09-17 15:00,17,17.08,17.14,17.05,17.1,1102
VIH15,2014-09-17 15:30,18,17.05,17.08,17.05,17.07,30
VIH15,2014-09-17 16:00,18,17.06,17.07,17.06,17.07,4
VIH15,2014-09-17 17:30,18,17.06,17.06,17.06,17.06,1
VIH15,2014-09-17 18:30,18,17.07,17.07,17.07,17.07,1
VIH15,2014-09-17 20:30,18,17.06,17.06,17.06,17.06,10
VIH15,2014-09-17 21:00,18,17.06,17.06,17.06,17.06,1
VIH15,2014-09-18 01:00,18,17.05,17.05,17.05,17.05,2
VIH15,2014-09-18 02:30,18,17.05,17.08,17.05,17.08,20
VIH15,2014-09-18 03:00,18,17.05,17.05,17.01,17.01,91
VIH15,2014-09-18 03:30,18,17.01,17.04,17.01,17.04,10
VIH15,2014-09-18 04:30,18,17,17.02,17,17.02,9
VIH15,2014-09-18 05:00,18,16.99,17,16.99,17,12
VIH15,2014-09-18 06:00,18,17,17,17,17,1
VIH15,2014-09-18 06:30,18,17,17,17,17,1
VIH15,2014-09-18 07:00,18,16.99,17,16.95,17,10
VIH15,2014-09-18 07:30,18,17,17.02,17,17,42
VIH15,2014-09-18 08:00,18,17,17.02,17,17.02,12
VIH15,2014-09-18 08:30,18,17,17.03,16.97,16.99,105
VIH15,2014-09-18 09:00,18,17,17.07,16.97,17.06,211
VIH15,2014-09-18 09:30,18,17.05,17.05,16.98,17.02,542
VIH15,2014-09-18 10:00,18,17.02,17.08,17,17.05,671
VIH15,2014-09-18 10:30,18,17.05,17.06,17.03,17.05,155
VIH15,2014-09-18 11:00,18,17.02,17.04,17.02,17.03,80
VIH15,2014-09-18 11:30,18,17.05,17.05,17.05,17.05,1
VIH15,2014-09-18 12:00,18,17.03,17.03,17,17,202
VIH15,2014-09-18 12:30,18,17.05,17.05,17.05,17.05,47
VIH15,2014-09-18 13:00,18,17.05,17.05,17.03,17.03,24
VIH15,2014-09-18 13:30,18,17.05,17.08,17.03,17.08,46
VIH15,2014-09-18 14:00,18,17.05,17.06,17.02,17.05,82
VIH15,2014-09-18 14:30,18,17.05,17.05,17.01,17.05,209
VIH15,2014-09-18 15:00,18,17.03,17.03,16.95,17,1518
VIH15,2014-09-18 15:30,19,17.01,17.05,17,17.05,159
VIH15,2014-09-18 16:00,19,17.04,17.04,17.02,17.03,32
VIH15,2014-09-18 16:30,19,17,17,17,17,3
VIH15,2014-09-18 20:00,19,16.99,16.99,16.99,16.99,5
VIH15,2014-09-18 22:30,19,16.95,16.95,16.94,16.94,4
VIH15,2014-09-18 23:00,19,16.95,16.95,16.94,16.94,17
VIH15,2014-09-18 23:30,19,16.9,16.9,16.9,16.9,10
VIH15,2014-09-19 00:00,19,16.9,16.9,16.9,16.9,1
VIH15,2014-09-19 02:00,19,16.92,16.93,16.92,16.93,26
VIH15,2014-09-19 03:00,19,16.95,16.95,16.95,16.95,5
VIH15,2014-09-19 03:30,19,16.95,16.95,16.9,16.95,3
VIH15,2014-09-19 04:00,19,16.95,16.95,16.9,16.9,3
VIH15,2014-09-19 04:30,19,16.95,16.95,16.9,16.9,22
VIH15,2014-09-19 05:00,19,16.95,16.95,16.9,16.95,29
VIH15,2014-09-19 05:30,19,16.95,16.95,16.95,16.95,2
VIH15,2014-09-19 06:00,19,16.95,16.95,16.92,16.92,22
VIH15,2014-09-19 06:30,19,16.95,17,16.93,17,57
VIH15,2014-09-19 07:00,19,17,17,16.99,16.99,11
VIH15,2014-09-19 07:30,19,17,17,16.93,16.94,143
VIH15,2014-09-19 08:00,19,16.97,16.97,16.93,16.96,26
VIH15,2014-09-19 08:30,19,16.95,17,16.94,16.95,95
VIH15,2014-09-19 09:00,19,16.95,17.04,16.93,17,1198
VIH15,2014-09-19 09:30,19,17.05,17.05,17.02,17.05,146
VIH15,2014-09-19 10:00,19,17.04,17.1,17,17.1,315
VIH15,2014-09-19 10:30,19,17.07,17.1,17.02,17.07,221
VIH15,2014-09-19 11:00,19,17.1,17.17,17.08,17.08,285
VIH15,2014-09-19 11:30,19,17.07,17.11,17.03,17.1,206
VIH15,2014-09-19 12:00,19,17.1,17.18,17.1,17.1,111
VIH15,2014-09-19 12:30,19,17.08,17.08,17.03,17.07,102
VIH15,2014-09-19 13:00,19,17.07,17.07,17.07,17.07,7
VIH15,2014-09-19 13:30,19,17.1,17.1,17.04,17.04,72
VIH15,2014-09-19 14:00,19,17.03,17.05,17.02,17.05,64
VIH15,2014-09-19 14:30,19,17.02,17.05,17,17.05,174
VIH15,2014-09-19 15:00,19,17.1,17.1,17.03,17.1,274
VIH15,2014-09-21 17:00,22,17.13,17.13,17.12,17.12,3
VIH15,2014-09-21 20:00,22,17.1,17.1,17.1,17.1,3
VIH15,2014-09-21 20:30,22,17.15,17.15,17.15,17.15,2
VIH15,2014-09-21 21:00,22,17.22,17.24,17.22,17.22,6
VIH15,2014-09-21 22:00,22,17.25,17.25,17.2,17.2,6
VIH15,2014-09-21 22:30,22,17.22,17.25,17.22,17.23,58
VIH15,2014-09-22 01:00,22,17.25,17.25,17.25,17.25,1
VIH15,2014-09-22 02:00,22,17.25,17.25,17.17,17.2,13
VIH15,2014-09-22 02:30,22,17.19,17.25,17.17,17.2,61
VIH15,2014-09-22 03:00,22,17.2,17.2,17.2,17.2,16
VIH15,2014-09-22 03:30,22,17.2,17.2,17.15,17.15,24
VIH15,2014-09-22 04:00,22,17.15,17.18,17.13,17.13,44
VIH15,2014-09-22 04:30,22,17.15,17.15,17.15,17.15,4
VIH15,2014-09-22 05:00,22,17.1,17.15,17.1,17.15,28
VIH15,2014-09-22 05:30,22,17.13,17.15,17.1,17.1,29
VIH15,2014-09-22 06:00,22,17.1,17.1,17.1,17.1,10
VIH15,2014-09-22 06:30,22,17.11,17.11,17.08,17.08,11
VIH15,2014-09-22 07:00,22,17.09,17.1,17.09,17.1,15
VIH15,2014-09-22 07:30,22,17.1,17.13,17.1,17.13,29
VIH15,2014-09-22 08:00,22,17.1,17.13,17.1,17.1,44
VIH15,2014-09-22 08:30,22,17.15,17.15,17.09,17.11,220
VIH15,2014-09-22 09:00,22,17.13,17.15,17.05,17.1,572
VIH15,2014-09-22 09:30,22,17.1,17.2,17.09,17.17,430
VIH15,2014-09-22 10:00,22,17.19,17.2,17.1,17.14,372
VIH15,2014-09-22 10:30,22,17.15,17.24,17.15,17.24,43
VIH15,2014-09-22 11:00,22,17.25,17.26,17.21,17.21,133
VIH15,2014-09-22 11:30,22,17.25,17.29,17.2,17.2,818
VIH15,2014-09-22 12:00,22,17.2,17.23,17.19,17.2,44
VIH15,2014-09-22 12:30,22,17.2,17.23,17.18,17.22,40
VIH15,2014-09-22 13:00,22,17.25,17.3,17.25,17.28,50
VIH15,2014-09-22 13:30,22,17.28,17.3,17.24,17.26,147
VIH15,2014-09-22 14:00,22,17.25,17.3,17.22,17.25,226
VIH15,2014-09-22 14:30,22,17.23,17.25,17.14,17.22,546
VIH15,2014-09-22 15:00,22,17.24,17.3,17.18,17.25,1013
VIH15,2014-09-22 15:30,23,17.25,17.25,17.25,17.25,22
VIH15,2014-09-22 16:00,23,17.25,17.29,17.25,17.29,23
VIH15,2014-09-22 23:30,23,17.25,17.27,17.25,17.27,2
VIH15,2014-09-23 01:30,23,17.25,17.27,17.2,17.22,26
VIH15,2014-09-23 02:00,23,17.25,17.3,17.25,17.29,22
VIH15,2014-09-23 02:30,23,17.3,17.37,17.28,17.35,44
VIH15,2014-09-23 03:00,23,17.35,17.37,17.33,17.37,68
VIH15,2014-09-23 04:00,23,17.3,17.3,17.3,17.3,27
VIH15,2014-09-23 04:30,23,17.28,17.34,17.28,17.32,38
VIH15,2014-09-23 06:00,23,17.28,17.3,17.25,17.3,32
VIH15,2014-09-23 06:30,23,17.3,17.34,17.28,17.34,21
VIH15,2014-09-23 07:00,23,17.35,17.36,17.35,17.36,58
VIH15,2014-09-23 07:30,23,17.38,17.38,17.33,17.35,269
VIH15,2014-09-23 08:00,23,17.35,17.35,17.35,17.35,1
VIH15,2014-09-23 08:30,23,17.4,17.4,17.28,17.3,259
VIH15,2014-09-23 09:00,23,17.28,17.35,17.25,17.35,85
VIH15,2014-09-23 09:30,23,17.35,17.39,17.3,17.35,371
VIH15,2014-09-23 10:00,23,17.35,17.4,17.3,17.35,278
VIH15,2014-09-23 10:30,23,17.35,17.38,17.35,17.35,94
VIH15,2014-09-23 11:00,23,17.35,17.42,17.35,17.42,23
VIH15,2014-09-23 11:30,23,17.4,17.45,17.35,17.45,108
VIH15,2014-09-23 12:00,23,17.45,17.49,17.43,17.45,199
VIH15,2014-09-23 12:30,23,17.49,17.49,17.49,17.49,5
VIH15,2014-09-23 13:00,23,17.49,17.5,17.43,17.45,373
VIH15,2014-09-23 13:30,23,17.45,17.5,17.44,17.45,162
VIH15,2014-09-23 14:00,23,17.41,17.5,17.4,17.45,213
VIH15,2014-09-23 14:30,23,17.41,17.55,17.35,17.55,385
VIH15,2014-09-23 15:00,23,17.53,17.65,17.53,17.6,1091
VIH15,2014-09-23 15:30,24,17.65,17.65,17.6,17.62,18
VIH15,2014-09-23 16:00,24,17.61,17.61,17.61,17.61,5
VIH15,2014-09-23 19:30,24,17.59,17.59,17.59,17.59,1
VIH15,2014-09-23 20:00,24,17.55,17.55,17.55,17.55,2
VIH15,2014-09-23 20:30,24,17.55,17.55,17.55,17.55,2
VIH15,2014-09-23 21:00,24,17.55,17.55,17.55,17.55,2
VIH15,2014-09-23 22:00,24,17.55,17.58,17.55,17.58,3
VIH15,2014-09-24 00:00,24,17.55,17.55,17.55,17.55,3
VIH15,2014-09-24 02:00,24,17.5,17.53,17.48,17.53,43
VIH15,2014-09-24 02:30,24,17.55,17.59,17.54,17.55,64
VIH15,2014-09-24 03:00,24,17.55,17.55,17.5,17.51,27
VIH15,2014-09-24 03:30,24,17.5,17.5,17.46,17.47,27
VIH15,2014-09-24 04:30,24,17.5,17.5,17.5,17.5,1
VIH15,2014-09-24 06:00,24,17.47,17.49,17.47,17.47,18
VIH15,2014-09-24 06:30,24,17.48,17.48,17.48,17.48,50
VIH15,2014-09-24 07:00,24,17.45,17.45,17.45,17.45,11
VIH15,2014-09-24 07:30,24,17.48,17.52,17.47,17.48,91
VIH15,2014-09-24 08:30,24,17.49,17.5,17.4,17.47,1551
VIH15,2014-09-24 09:00,24,17.45,17.53,17.42,17.46,306
VIH15,2014-09-24 09:30,24,17.47,17.47,17.4,17.43,118
VIH15,2014-09-24 10:00,24,17.44,17.44,17.38,17.39,83
VIH15,2014-09-24 10:30,24,17.38,17.4,17.35,17.4,94
VIH15,2014-09-24 11:00,24,17.4,17.43,17.4,17.42,95
VIH15,2014-09-24 11:30,24,17.4,17.4,17.4,17.4,2
VIH15,2014-09-24 12:00,24,17.4,17.43,17.4,17.43,47
VIH15,2014-09-24 12:30,24,17.43,17.43,17.35,17.37,103
VIH15,2014-09-24 13:00,24,17.38,17.38,17.34,17.36,281
VIH15,2014-09-24 13:30,24,17.34,17.37,17.3,17.31,110
VIH15,2014-09-24 14:00,24,17.3,17.32,17.3,17.32,33
VIH15,2014-09-24 14:30,24,17.32,17.35,17.3,17.34,111
VIH15,2014-09-24 15:00,24,17.35,17.45,17.3,17.45,1068
VIH15,2014-09-24 15:30,25,17.43,17.43,17.4,17.42,31
VIH15,2014-09-24 16:00,25,17.4,17.4,17.4,17.4,2
VIH15,2014-09-24 17:00,25,17.4,17.4,17.4,17.4,4
VIH15,2014-09-24 17:30,25,17.4,17.4,17.4,17.4,6
VIH15,2014-09-24 18:00,25,17.35,17.4,17.35,17.4,4
VIH15,2014-09-24 19:00,25,17.4,17.41,17.4,17.4,9
VIH15,2014-09-24 19:30,25,17.4,17.4,17.4,17.4,3
VIH15,2014-09-24 20:00,25,17.4,17.4,17.4,17.4,3
VIH15,2014-09-24 20:30,25,17.4,17.4,17.4,17.4,3
VIH15,2014-09-24 22:00,25,17.4,17.4,17.4,17.4,1
VIH15,2014-09-24 23:30,25,17.4,17.4,17.4,17.4,1
VIH15,2014-09-25 00:00,25,17.4,17.4,17.37,17.37,54
VIH15,2014-09-25 01:00,25,17.4,17.4,17.39,17.39,11
VIH15,2014-09-25 02:00,25,17.4,17.4,17.4,17.4,4
VIH15,2014-09-25 03:00,25,17.4,17.4,17.35,17.35,26
VIH15,2014-09-25 04:00,25,17.35,17.37,17.35,17.37,11
VIH15,2014-09-25 05:00,25,17.37,17.37,17.37,17.37,3
VIH15,2014-09-25 06:30,25,17.37,17.37,17.37,17.37,13
VIH15,2014-09-25 07:00,25,17.4,17.44,17.39,17.44,50
VIH15,2014-09-25 07:30,25,17.4,17.45,17.38,17.44,58
VIH15,2014-09-25 08:00,25,17.44,17.45,17.44,17.44,42
VIH15,2014-09-25 08:30,25,17.45,17.67,17.45,17.65,573
VIH15,2014-09-25 09:00,25,17.63,17.74,17.6,17.63,444
VIH15,2014-09-25 09:30,25,17.65,17.85,17.63,17.65,1071
VIH15,2014-09-25 10:00,25,17.65,17.73,17.65,17.65,249
VIH15,2014-09-25 10:30,25,17.65,17.74,17.65,17.74,208
VIH15,2014-09-25 11:00,25,17.7,17.78,17.67,17.75,135
VIH15,2014-09-25 11:30,25,17.8,17.81,17.74,17.77,212
VIH15,2014-09-25 12:00,25,17.75,17.8,17.72,17.75,291
VIH15,2014-09-25 12:30,25,17.75,17.89,17.74,17.85,782
VIH15,2014-09-25 13:00,25,17.85,17.88,17.73,17.75,278
VIH15,2014-09-25 13:30,25,17.75,17.8,17.65,17.72,377
VIH15,2014-09-25 14:00,25,17.75,17.8,17.72,17.8,184
VIH15,2014-09-25 14:30,25,17.75,17.82,17.68,17.8,483
VIH15,2014-09-25 15:00,25,17.8,17.84,17.67,17.7,656
VIH15,2014-09-25 15:30,26,17.75,17.75,17.75,17.75,19
VIH15,2014-09-25 16:00,26,17.73,17.73,17.73,17.73,10
VIH15,2014-09-25 16:30,26,17.73,17.73,17.7,17.7,21
VIH15,2014-09-25 17:30,26,17.72,17.73,17.71,17.72,20
VIH15,2014-09-25 18:00,26,17.75,17.75,17.75,17.75,3
VIH15,2014-09-25 18:30,26,17.75,17.75,17.75,17.75,7
VIH15,2014-09-25 21:30,26,17.73,17.73,17.72,17.72,5
VIH15,2014-09-25 22:30,26,17.75,17.75,17.75,17.75,5
VIH15,2014-09-26 04:00,26,17.75,17.75,17.7,17.7,25
VIH15,2014-09-26 04:30,26,17.68,17.68,17.68,17.68,5
VIH15,2014-09-26 06:00,26,17.68,17.68,17.68,17.68,6
VIH15,2014-09-26 06:30,26,17.68,17.7,17.65,17.7,27
VIH15,2014-09-26 07:00,26,17.65,17.67,17.64,17.65,70
VIH15,2014-09-26 07:30,26,17.65,17.71,17.65,17.7,80
VIH15,2014-09-26 08:00,26,17.75,17.83,17.73,17.75,136
VIH15,2014-09-26 08:30,26,17.75,17.83,17.7,17.8,381
VIH15,2014-09-26 09:00,26,17.77,17.78,17.62,17.65,342
VIH15,2014-09-26 09:30,26,17.7,17.73,17.61,17.63,279
VIH15,2014-09-26 10:00,26,17.64,17.73,17.6,17.7,810
VIH15,2014-09-26 10:30,26,17.7,17.73,17.7,17.7,272
VIH15,2014-09-26 11:00,26,17.7,17.7,17.65,17.67,107
VIH15,2014-09-26 11:30,26,17.7,17.72,17.67,17.69,224
VIH15,2014-09-26 12:00,26,17.65,17.66,17.65,17.65,41
VIH15,2014-09-26 12:30,26,17.6,17.68,17.6,17.6,87
VIH15,2014-09-26 13:00,26,17.6,17.62,17.47,17.51,204
VIH15,2014-09-26 13:30,26,17.5,17.53,17.45,17.53,126
VIH15,2014-09-26 14:00,26,17.52,17.58,17.52,17.55,291
VIH15,2014-09-26 14:30,26,17.5,17.6,17.5,17.57,73
VIH15,2014-09-26 15:00,26,17.57,17.68,17.55,17.65,1192
VIH15,2014-09-28 17:30,29,17.7,17.7,17.7,17.7,15
VIH15,2014-09-28 18:00,29,17.66,17.7,17.65,17.68,33
VIH15,2014-09-28 18:30,29,17.7,17.7,17.7,17.7,5
VIH15,2014-09-28 19:00,29,17.68,17.7,17.67,17.68,28
VIH15,2014-09-28 19:30,29,17.68,17.7,17.67,17.67,10
VIH15,2014-09-28 20:00,29,17.7,17.7,17.68,17.68,2
VIH15,2014-09-28 20:30,29,17.68,17.68,17.68,17.68,1
VIH15,2014-09-28 21:00,29,17.65,17.75,17.62,17.72,60
VIH15,2014-09-28 21:30,29,17.75,17.75,17.75,17.75,18
VIH15,2014-09-28 22:00,29,17.73,17.73,17.73,17.73,1
VIH15,2014-09-28 22:30,29,17.75,17.75,17.75,17.75,20
VIH15,2014-09-28 23:00,29,17.77,17.77,17.75,17.75,7
VIH15,2014-09-29 00:30,29,17.75,17.8,17.75,17.75,34
VIH15,2014-09-29 01:00,29,17.75,17.8,17.75,17.8,33
VIH15,2014-09-29 02:00,29,17.75,17.8,17.72,17.8,56
VIH15,2014-09-29 02:30,29,17.85,17.9,17.85,17.85,93
VIH15,2014-09-29 03:00,29,17.86,17.86,17.85,17.85,71
VIH15,2014-09-29 03:30,29,17.85,17.9,17.85,17.9,83
VIH15,2014-09-29 04:00,29,17.9,17.93,17.89,17.9,123
VIH15,2014-09-29 05:30,29,17.9,18,17.9,18,187
VIH15,2014-09-29 06:30,29,17.97,17.97,17.9,17.9,393
VIH15,2014-09-29 07:00,29,17.88,17.88,17.88,17.88,2
VIH15,2014-09-29 07:30,29,17.85,18,17.85,18,96
VIH15,2014-09-29 08:00,29,18.04,18.08,18.03,18.05,82
VIH15,2014-09-29 08:30,29,18.05,18.06,17.95,17.96,327
VIH15,2014-09-29 09:00,29,18,18.03,17.82,17.9,353
VIH15,2014-09-29 09:30,29,17.88,17.92,17.8,17.87,155
VIH15,2014-09-29 10:00,29,17.88,17.88,17.73,17.78,156
VIH15,2014-09-29 10:30,29,17.8,17.82,17.78,17.78,148
VIH15,2014-09-29 11:00,29,17.8,17.91,17.79,17.89,255
VIH15,2014-09-29 11:30,29,17.9,17.95,17.9,17.93,402
VIH15,2014-09-29 12:00,29,17.92,17.97,17.92,17.95,162
VIH15,2014-09-29 12:30,29,17.95,18.07,17.95,18.04,220
VIH15,2014-09-29 13:00,29,18.03,18.14,18.03,18.13,90
VIH15,2014-09-29 13:30,29,18.1,18.13,18.05,18.05,189
VIH15,2014-09-29 14:00,29,18,18.06,17.92,17.95,607
VIH15,2014-09-29 14:30,29,17.95,18.03,17.95,18.03,79
VIH15,2014-09-29 15:00,29,18.05,18.15,18.05,18.1,221
VIH15,2014-09-29 15:30,30,18.1,18.15,18.1,18.11,58
VIH15,2014-09-29 16:00,30,18.15,18.15,18.15,18.15,5
VIH15,2014-09-29 16:30,30,18.15,18.15,18.15,18.15,1
VIH15,2014-09-29 17:00,30,18.13,18.15,18.13,18.15,9
VIH15,2014-09-30 01:00,30,18.16,18.16,18.15,18.15,14
VIH15,2014-09-30 01:30,30,18.1,18.1,18.1,18.1,8
VIH15,2014-09-30 02:00,30,18.05,18.05,18.05,18.05,37
VIH15,2014-09-30 04:00,30,18,18,17.9,17.9,57
VIH15,2014-09-30 05:30,30,17.9,17.95,17.9,17.95,25
VIH15,2014-09-30 06:00,30,17.95,17.95,17.9,17.9,44
VIH15,2014-09-30 06:30,30,17.9,17.93,17.9,17.93,6
VIH15,2014-09-30 07:00,30,17.91,17.91,17.91,17.91,6
VIH15,2014-09-30 07:30,30,17.95,17.95,17.93,17.95,25
VIH15,2014-09-30 08:00,30,17.97,18.05,17.97,18.02,103
VIH15,2014-09-30 08:30,30,18,18.15,17.95,18.12,169
VIH15,2014-09-30 09:00,30,18.15,18.18,18.07,18.1,167
VIH15,2014-09-30 09:30,30,18.07,18.07,17.9,17.95,149
VIH15,2014-09-30 10:00,30,17.95,17.97,17.9,17.9,124
VIH15,2014-09-30 10:30,30,17.95,18,17.95,18,29
VIH15,2014-09-30 11:00,30,18,18.12,18,18.1,130
VIH15,2014-09-30 11:30,30,18.1,18.2,18.07,18.15,115
VIH15,2014-09-30 12:00,30,18.15,18.17,18.09,18.17,43
VIH15,2014-09-30 12:30,30,18.2,18.25,18.17,18.17,81
VIH15,2014-09-30 13:00,30,18.17,18.25,18.17,18.18,209
VIH15,2014-09-30 13:30,30,18.16,18.2,18.15,18.17,17
VIH15,2014-09-30 14:00,30,18.22,18.22,18.13,18.15,37
VIH15,2014-09-30 14:30,30,18.15,18.2,18.1,18.2,354
VIH15,2014-09-30 15:00,30,18.17,18.25,18.15,18.2,244
VIH15,2014-09-30 15:30,1,18.17,18.25,18.17,18.25,41
VIH15,2014-09-30 16:00,1,18.25,18.27,18.25,18.27,12
VIH15,2014-09-30 19:30,1,18.27,18.27,18.27,18.27,1
VIH15,2014-09-30 21:00,1,18.25,18.25,18.25,18.25,1
VIH15,2014-09-30 22:00,1,18.2,18.21,18.19,18.19,3
VIH15,2014-09-30 22:30,1,18.19,18.19,18.19,18.19,2
VIH15,2014-10-01 01:30,1,18.25,18.25,18.23,18.23,3
VIH15,2014-10-01 02:00,1,18.15,18.15,18.1,18.1,3
VIH15,2014-10-01 02:30,1,18.1,18.1,18.1,18.1,1
VIH15,2014-10-01 03:00,1,18.15,18.2,18.1,18.1,139
VIH15,2014-10-01 03:30,1,18.1,18.1,18.1,18.1,17
VIH15,2014-10-01 04:00,1,18.05,18.05,18.05,18.05,1
VIH15,2014-10-01 04:30,1,18.1,18.1,18.1,18.1,11
VIH15,2014-10-01 06:00,1,18.1,18.1,18.08,18.1,37
VIH15,2014-10-01 06:30,1,18.13,18.2,18.12,18.2,26
VIH15,2014-10-01 07:00,1,18.2,18.25,18.2,18.23,13
VIH15,2014-10-01 07:30,1,18.22,18.22,18.2,18.2,39
VIH15,2014-10-01 08:00,1,18.2,18.2,18.15,18.15,8
VIH15,2014-10-01 08:30,1,18.14,18.45,18.12,18.37,893
VIH15,2014-10-01 09:00,1,18.4,18.47,18.33,18.33,224
VIH15,2014-10-01 09:30,1,18.33,18.37,18.25,18.26,430
VIH15,2014-10-01 10:00,1,18.25,18.31,18.2,18.31,234
VIH15,2014-10-01 10:30,1,18.33,18.37,18.33,18.35,263
VIH15,2014-10-01 11:00,1,18.35,18.4,18.35,18.35,74
VIH15,2014-10-01 11:30,1,18.35,18.44,18.35,18.4,62
VIH15,2014-10-01 12:00,1,18.44,18.49,18.44,18.45,99
VIH15,2014-10-01 12:30,1,18.45,18.61,18.43,18.61,275
VIH15,2014-10-01 13:00,1,18.55,18.58,18.48,18.52,832
VIH15,2014-10-01 13:30,1,18.49,18.6,18.49,18.6,54
VIH15,2014-10-01 14:00,1,18.57,18.65,18.55,18.59,366
VIH15,2014-10-01 14:30,1,18.58,18.6,18.53,18.53,120
VIH15,2014-10-01 15:00,1,18.6,18.63,18.45,18.62,1242
VIH15,2014-10-01 15:30,2,18.6,18.64,18.55,18.57,476
VIH15,2014-10-01 16:00,2,18.55,18.57,18.55,18.57,62
VIH15,2014-10-01 18:00,2,18.59,18.59,18.55,18.55,20
VIH15,2014-10-01 18:30,2,18.6,18.6,18.55,18.59,12
VIH15,2014-10-01 19:00,2,18.55,18.55,18.55,18.55,7
VIH15,2014-10-01 20:00,2,18.55,18.55,18.5,18.53,24
VIH15,2014-10-01 21:00,2,18.52,18.52,18.5,18.52,5
VIH15,2014-10-01 22:00,2,18.49,18.49,18.49,18.49,2
VIH15,2014-10-01 23:00,2,18.5,18.5,18.5,18.5,12
VIH15,2014-10-01 23:30,2,18.49,18.49,18.49,18.49,3
VIH15,2014-10-02 01:30,2,18.55,18.55,18.5,18.5,2
VIH15,2014-10-02 02:00,2,18.46,18.48,18.46,18.48,4
VIH15,2014-10-02 02:30,2,18.55,18.6,18.55,18.6,16
VIH15,2014-10-02 03:30,2,18.56,18.6,18.55,18.59,7
VIH15,2014-10-02 04:00,2,18.55,18.55,18.55,18.55,16
VIH15,2014-10-02 04:30,2,18.55,18.55,18.5,18.55,12
VIH15,2014-10-02 05:00,2,18.5,18.53,18.5,18.53,14
VIH15,2014-10-02 06:00,2,18.45,18.47,18.4,18.4,4
VIH15,2014-10-02 06:30,2,18.4,18.4,18.4,18.4,18
VIH15,2014-10-02 07:00,2,18.38,18.38,18.37,18.37,9
VIH15,2014-10-02 07:30,2,18.38,18.45,18.35,18.37,83
VIH15,2014-10-02 08:00,2,18.4,18.52,18.4,18.5,71
VIH15,2014-10-02 08:30,2,18.5,18.5,18.33,18.35,728
VIH15,2014-10-02 09:00,2,18.4,18.48,18.38,18.45,167
VIH15,2014-10-02 09:30,2,18.49,18.62,18.47,18.61,487
VIH15,2014-10-02 10:00,2,18.6,18.63,18.55,18.6,108
VIH15,2014-10-02 10:30,2,18.63,18.73,18.58,18.62,886
VIH15,2014-10-02 11:00,2,18.6,18.6,18.54,18.55,211
VIH15,2014-10-02 11:30,2,18.53,18.57,18.45,18.49,504
VIH15,2014-10-02 12:00,2,18.49,18.49,18.26,18.28,435
VIH15,2014-10-02 12:30,2,18.29,18.35,18.25,18.35,249
VIH15,2014-10-02 13:00,2,18.3,18.3,18.23,18.3,126
VIH15,2014-10-02 13:30,2,18.28,18.35,18.23,18.27,241
VIH15,2014-10-02 14:00,2,18.26,18.35,18.26,18.35,475
VIH15,2014-10-02 14:30,2,18.35,18.44,18.34,18.4,201
VIH15,2014-10-02 15:00,2,18.4,18.5,18.38,18.45,682
VIH15,2014-10-02 15:30,3,18.45,18.45,18.4,18.4,48
VIH15,2014-10-02 16:00,3,18.45,18.45,18.44,18.45,21
VIH15,2014-10-02 17:00,3,18.45,18.5,18.44,18.44,38
VIH15,2014-10-02 21:00,3,18.37,18.37,18.37,18.37,15
VIH15,2014-10-03 00:30,3,18.3,18.3,18.3,18.3,2
VIH15,2014-10-03 01:30,3,18.24,18.28,18.24,18.28,17
VIH15,2014-10-03 02:00,3,18.28,18.32,18.28,18.32,12
VIH15,2014-10-03 02:30,3,18.3,18.35,18.28,18.35,8
VIH15,2014-10-03 03:30,3,18.3,18.3,18.3,18.3,1
VIH15,2014-10-03 06:30,3,18.3,18.3,18.27,18.28,6
VIH15,2014-10-03 07:00,3,18.3,18.3,18.15,18.16,274
VIH15,2014-10-03 07:30,3,18.13,18.21,18.12,18.18,141
VIH15,2014-10-03 08:00,3,18.15,18.15,18.1,18.1,10
VIH15,2014-10-03 08:30,3,18.11,18.15,18,18.07,499
VIH15,2014-10-03 09:00,3,18.05,18.13,17.97,18.1,943
VIH15,2014-10-03 09:30,3,18.15,18.15,18,18.01,248
VIH15,2014-10-03 10:00,3,18.04,18.05,17.95,18.02,478
VIH15,2014-10-03 10:30,3,18,18.04,17.97,17.99,75
VIH15,2014-10-03 11:00,3,18,18,17.92,17.93,194
VIH15,2014-10-03 11:30,3,17.9,17.9,17.7,17.71,2910
VIH15,2014-10-03 12:00,3,17.72,17.8,17.72,17.8,437
VIH15,2014-10-03 12:30,3,17.84,17.85,17.8,17.83,140
VIH15,2014-10-03 13:00,3,17.8,17.8,17.75,17.75,65
VIH15,2014-10-03 13:30,3,17.75,17.76,17.75,17.75,17
VIH15,2014-10-03 14:00,3,17.77,17.8,17.73,17.75,167
VIH15,2014-10-03 14:30,3,17.75,17.79,17.72,17.77,268
VIH15,2014-10-03 15:00,3,17.75,17.77,17.65,17.7,762
VIH15,2014-10-05 17:00,6,17.75,17.8,17.68,17.73,96
VIH15,2014-10-06 01:00,6,17.6,17.6,17.6,17.6,2
VIH15,2014-10-06 01:30,6,17.6,17.6,17.54,17.55,66
VIH15,2014-10-06 03:00,6,17.57,17.57,17.57,17.57,5
VIH15,2014-10-06 03:30,6,17.58,17.63,17.58,17.6,44
VIH15,2014-10-06 04:30,6,17.65,17.65,17.65,17.65,9
VIH15,2014-10-06 06:00,6,17.6,17.6,17.58,17.58,11
VIH15,2014-10-06 07:00,6,17.59,17.6,17.55,17.56,38
VIH15,2014-10-06 07:30,6,17.5,17.55,17.49,17.55,60
VIH15,2014-10-06 08:00,6,17.55,17.55,17.53,17.53,10
VIH15,2014-10-06 08:30,6,17.6,17.6,17.5,17.5,380
VIH15,2014-10-06 09:00,6,17.5,17.63,17.5,17.62,240
VIH15,2014-10-06 09:30,6,17.6,17.75,17.58,17.73,191
VIH15,2014-10-06 10:00,6,17.7,17.75,17.67,17.74,317
VIH15,2014-10-06 10:30,6,17.75,17.97,17.73,17.88,427
VIH15,2014-10-06 11:00,6,17.85,17.89,17.85,17.85,59
VIH15,2014-10-06 11:30,6,17.9,18,17.9,17.97,199
VIH15,2014-10-06 12:00,6,17.95,17.97,17.85,17.85,373
VIH15,2014-10-06 12:30,6,17.85,17.9,17.84,17.88,154
VIH15,2014-10-06 13:00,6,17.89,17.9,17.78,17.83,190
VIH15,2014-10-06 13:30,6,17.83,17.9,17.8,17.9,134
VIH15,2014-10-06 14:00,6,17.92,17.96,17.9,17.91,142
VIH15,2014-10-06 14:30,6,17.92,18,17.92,17.99,66
VIH15,2014-10-06 15:00,6,17.98,18,17.95,17.95,649
VIH15,2014-10-06 15:30,7,18,18.11,18,18.02,170
VIH15,2014-10-06 16:00,7,18.02,18.02,18.02,18.02,47
VIH15,2014-10-06 17:00,7,18.02,18.1,18.02,18.05,53
VIH15,2014-10-06 18:00,7,18.05,18.05,18.05,18.05,8
VIH15,2014-10-06 19:30,7,18.07,18.07,18.07,18.07,8
VIH15,2014-10-06 20:00,7,18.06,18.06,18.06,18.06,2
VIH15,2014-10-07 01:30,7,18.05,18.08,18,18.02,52
VIH15,2014-10-07 02:00,7,18.05,18.12,18.04,18.1,25
VIH15,2014-10-07 02:30,7,18.1,18.12,18.09,18.12,8
VIH15,2014-10-07 03:30,7,18.15,18.2,18.12,18.17,47
VIH15,2014-10-07 04:00,7,18.2,18.2,18.19,18.19,10
VIH15,2014-10-07 06:30,7,18.15,18.15,18.1,18.1,26
VIH15,2014-10-07 07:00,7,18.1,18.1,18.08,18.08,10
VIH15,2014-10-07 07:30,7,18.07,18.07,18.07,18.07,48
VIH15,2014-10-07 08:00,7,18.1,18.2,18.08,18.17,259
VIH15,2014-10-07 08:30,7,18.15,18.32,18.14,18.3,528
VIH15,2014-10-07 09:00,7,18.25,18.28,18.15,18.15,1972
VIH15,2014-10-07 09:30,7,18.1,18.25,18.07,18.23,508
VIH15,2014-10-07 10:00,7,18.23,18.32,18.23,18.25,379
VIH15,2014-10-07 10:30,7,18.26,18.28,18.17,18.2,98
VIH15,2014-10-07 11:00,7,18.2,18.2,18.12,18.13,107
VIH15,2014-10-07 11:30,7,18.13,18.2,18.13,18.15,68
VIH15,2014-10-07 12:00,7,18.2,18.23,18.18,18.2,55
VIH15,2014-10-07 12:30,7,18.2,18.3,18.2,18.25,24
VIH15,2014-10-07 13:00,7,18.3,18.3,18.25,18.29,428
VIH15,2014-10-07 13:30,7,18.3,18.38,18.29,18.35,1127
VIH15,2014-10-07 14:00,7,18.4,18.53,18.38,18.48,262
VIH15,2014-10-07 14:30,7,18.48,18.6,18.43,18.6,1565
VIH15,2014-10-07 15:00,7,18.58,18.64,18.52,18.6,1457
VIH15,2014-10-07 15:30,8,18.66,18.66,18.63,18.63,23
VIH15,2014-10-07 16:00,8,18.65,18.65,18.65,18.65,12
VIH15,2014-10-07 17:00,8,18.65,18.65,18.65,18.65,24
VIH15,2014-10-07 18:30,8,18.65,18.65,18.65,18.65,2
VIH15,2014-10-07 19:00,8,18.65,18.65,18.65,18.65,4
VIH15,2014-10-07 20:00,8,18.62,18.62,18.62,18.62,1
VIH15,2014-10-07 20:30,8,18.62,18.63,18.62,18.62,27
VIH15,2014-10-07 21:00,8,18.62,18.62,18.62,18.62,1
VIH15,2014-10-07 22:30,8,18.6,18.6,18.6,18.6,1
VIH15,2014-10-08 00:00,8,18.6,18.6,18.6,18.6,25
VIH15,2014-10-08 01:00,8,18.65,18.65,18.61,18.62,7
VIH15,2014-10-08 02:00,8,18.6,18.61,18.55,18.55,11
VIH15,2014-10-08 02:30,8,18.51,18.51,18.51,18.51,1
VIH15,2014-10-08 03:00,8,18.5,18.5,18.5,18.5,2
VIH15,2014-10-08 03:30,8,18.55,18.55,18.55,18.55,1
VIH15,2014-10-08 04:00,8,18.55,18.55,18.55,18.55,37
VIH15,2014-10-08 04:30,8,18.55,18.55,18.55,18.55,16
VIH15,2014-10-08 05:00,8,18.5,18.54,18.5,18.54,6
VIH15,2014-10-08 05:30,8,18.5,18.5,18.5,18.5,1
VIH15,2014-10-08 06:00,8,18.45,18.47,18.44,18.46,73
VIH15,2014-10-08 06:30,8,18.48,18.48,18.42,18.44,54
VIH15,2014-10-08 07:00,8,18.46,18.5,18.45,18.5,24
VIH15,2014-10-08 07:30,8,18.5,18.58,18.5,18.55,58
VIH15,2014-10-08 08:00,8,18.58,18.6,18.55,18.58,83
VIH15,2014-10-08 08:30,8,18.55,18.64,18.45,18.63,458
VIH15,2014-10-08 09:00,8,18.6,18.65,18.45,18.45,423
VIH15,2014-10-08 09:30,8,18.45,18.55,18.45,18.55,697
VIH15,2014-10-08 10:00,8,18.55,18.61,18.43,18.43,313
VIH15,2014-10-08 10:30,8,18.43,18.45,18.31,18.31,273
VIH15,2014-10-08 11:00,8,18.3,18.35,18.27,18.35,397
VIH15,2014-10-08 11:30,8,18.33,18.38,18.27,18.28,1251
VIH15,2014-10-08 12:00,8,18.25,18.28,18.2,18.25,214
VIH15,2014-10-08 12:30,8,18.25,18.25,18.16,18.2,63
VIH15,2014-10-08 13:00,8,18.2,18.2,17.87,17.95,452
VIH15,2014-10-08 13:30,8,17.95,18,17.83,17.95,236
VIH15,2014-10-08 14:00,8,17.94,17.94,17.72,17.75,519
VIH15,2014-10-08 14:30,8,17.75,17.77,17.65,17.67,600
VIH15,2014-10-08 15:00,8,17.65,17.7,17.65,17.65,1082
VIH15,2014-10-08 15:30,9,17.63,17.65,17.61,17.63,92
VIH15,2014-10-08 16:00,9,17.65,17.65,17.65,17.65,2
VIH15,2014-10-08 16:30,9,17.64,17.64,17.64,17.64,26
VIH15,2014-10-08 17:00,9,17.65,17.65,17.62,17.65,22
VIH15,2014-10-08 18:30,9,17.66,17.66,17.66,17.66,1
VIH15,2014-10-08 19:30,9,17.7,17.7,17.68,17.68,13
VIH15,2014-10-08 20:30,9,17.6,17.6,17.6,17.6,8
VIH15,2014-10-08 21:30,9,17.6,17.6,17.6,17.6,5
VIH15,2014-10-09 02:00,9,17.7,17.75,17.68,17.68,94
VIH15,2014-10-09 02:30,9,17.7,17.71,17.64,17.64,58
VIH15,2014-10-09 03:30,9,17.6,17.6,17.59,17.59,23
VIH15,2014-10-09 04:00,9,17.6,17.6,17.59,17.59,2
VIH15,2014-10-09 04:30,9,17.63,17.63,17.63,17.63,2
VIH15,2014-10-09 05:00,9,17.65,17.65,17.62,17.62,15
VIH15,2014-10-09 05:30,9,17.65,17.65,17.65,17.65,14
VIH15,2014-10-09 06:00,9,17.7,17.75,17.68,17.73,66
VIH15,2014-10-09 06:30,9,17.77,17.82,17.77,17.82,110
VIH15,2014-10-09 07:00,9,17.82,17.83,17.73,17.79,149
VIH15,2014-10-09 07:30,9,17.75,17.75,17.67,17.75,26
VIH15,2014-10-09 08:00,9,17.8,17.83,17.77,17.8,49
VIH15,2014-10-09 08:30,9,17.8,17.95,17.74,17.95,531
VIH15,2014-10-09 09:00,9,17.9,17.9,17.7,17.79,404
VIH15,2014-10-09 09:30,9,17.8,17.98,17.8,17.8,806
VIH15,2014-10-09 10:00,9,17.84,17.97,17.77,17.97,1000
VIH15,2014-10-09 10:30,9,18,18.18,17.97,18.07,697
VIH15,2014-10-09 11:00,9,18.07,18.43,18.05,18.43,398
VIH15,2014-10-09 11:30,9,18.43,18.45,18.24,18.24,436
VIH15,2014-10-09 12:00,9,18.25,18.45,18.23,18.29,581
VIH15,2014-10-09 12:30,9,18.3,18.41,18.2,18.4,206
VIH15,2014-10-09 13:00,9,18.45,18.48,18.33,18.4,663
VIH15,2014-10-09 13:30,9,18.4,18.44,18.29,18.4,472
VIH15,2014-10-09 14:00,9,18.4,18.43,18.29,18.35,491
VIH15,2014-10-09 14:30,9,18.35,18.4,18.23,18.4,739
VIH15,2014-10-09 15:00,9,18.38,18.4,18.28,18.4,1248
VIH15,2014-10-09 15:30,10,18.4,18.53,18.39,18.53,82
VIH15,2014-10-09 16:00,10,18.55,18.55,18.5,18.5,7
VIH15,2014-10-09 17:00,10,18.51,18.51,18.51,18.51,25
VIH15,2014-10-09 17:30,10,18.43,18.43,18.43,18.43,1
VIH15,2014-10-09 18:00,10,18.4,18.4,18.4,18.4,3
VIH15,2014-10-09 18:30,10,18.4,18.4,18.35,18.35,33
VIH15,2014-10-09 19:00,10,18.35,18.35,18.3,18.34,66
VIH15,2014-10-09 20:00,10,18.3,18.33,18.3,18.33,30
VIH15,2014-10-09 20:30,10,18.3,18.32,18.3,18.32,22
VIH15,2014-10-09 21:00,10,18.3,18.3,18.3,18.3,2
VIH15,2014-10-09 21:30,10,18.3,18.3,18.29,18.3,14
VIH15,2014-10-10 00:00,10,18.37,18.37,18.37,18.37,6
VIH15,2014-10-10 01:00,10,18.35,18.36,18.34,18.34,55
VIH15,2014-10-10 01:30,10,18.3,18.3,18.22,18.22,16
VIH15,2014-10-10 02:00,10,18.26,18.27,18.17,18.22,121
VIH15,2014-10-10 02:30,10,18.2,18.22,18.15,18.2,116
VIH15,2014-10-10 03:00,10,18.2,18.25,18.2,18.25,7
VIH15,2014-10-10 03:30,10,18.25,18.35,18.25,18.35,42
VIH15,2014-10-10 04:00,10,18.38,18.49,18.37,18.47,63
VIH15,2014-10-10 04:30,10,18.45,18.55,18.45,18.55,94
VIH15,2014-10-10 05:00,10,18.58,18.61,18.56,18.61,51
VIH15,2014-10-10 05:30,10,18.55,18.56,18.55,18.55,4
VIH15,2014-10-10 06:00,10,18.55,18.55,18.45,18.45,10
VIH15,2014-10-10 06:30,10,18.45,18.49,18.45,18.47,12
VIH15,2014-10-10 07:00,10,18.46,18.5,18.45,18.45,245
VIH15,2014-10-10 07:30,10,18.44,18.47,18.32,18.36,164
VIH15,2014-10-10 08:00,10,18.39,18.4,18.33,18.35,301
VIH15,2014-10-10 08:30,10,18.35,18.5,18.22,18.3,750
VIH15,2014-10-10 09:00,10,18.33,18.65,18.3,18.61,1860
VIH15,2014-10-10 09:30,10,18.6,18.72,18.52,18.6,1836
VIH15,2014-10-10 10:00,10,18.6,18.73,18.55,18.65,403
VIH15,2014-10-10 10:30,10,18.65,18.66,18.55,18.6,118
VIH15,2014-10-10 11:00,10,18.6,18.6,18.43,18.5,539
VIH15,2014-10-10 11:30,10,18.5,18.5,18.35,18.45,564
VIH15,2014-10-10 12:00,10,18.5,18.64,18.48,18.6,240
VIH15,2014-10-10 12:30,10,18.6,18.63,18.5,18.55,264
VIH15,2014-10-10 13:00,10,18.54,18.65,18.5,18.62,93
VIH15,2014-10-10 13:30,10,18.6,18.75,18.6,18.74,383
VIH15,2014-10-10 14:00,10,18.75,18.87,18.75,18.85,481
VIH15,2014-10-10 14:30,10,18.85,19.18,18.85,19.18,463
VIH15,2014-10-10 15:00,10,19.17,19.45,19.04,19.43,2467
VIH15,2014-10-12 17:00,13,19.25,19.55,19.25,19.55,64
VIH15,2014-10-12 17:30,13,19.6,19.72,19.6,19.66,53
VIH15,2014-10-12 18:00,13,19.65,19.7,19.65,19.7,97
VIH15,2014-10-12 18:30,13,19.7,19.76,19.67,19.76,133
VIH15,2014-10-12 19:30,13,19.65,19.75,19.64,19.75,6
VIH15,2014-10-12 20:30,13,19.55,19.55,19.55,19.55,2
VIH15,2014-10-12 21:00,13,19.6,19.62,19.52,19.61,56
VIH15,2014-10-13 00:00,13,19.65,19.65,19.61,19.61,9
VIH15,2014-10-13 02:00,13,19.54,19.54,19.24,19.24,133
VIH15,2014-10-13 02:30,13,19.24,19.27,19.2,19.24,103
VIH15,2014-10-13 03:00,13,19.2,19.2,19.15,19.15,14
VIH15,2014-10-13 03:30,13,19.15,19.17,18.98,19.01,90
VIH15,2014-10-13 04:00,13,19.05,19.06,19,19,87
VIH15,2014-10-13 04:30,13,19.1,19.17,19.07,19.09,99
VIH15,2014-10-13 05:00,13,19.1,19.13,19.1,19.1,21
VIH15,2014-10-13 05:30,13,19.01,19.05,19.01,19.03,97
VIH15,2014-10-13 06:00,13,18.95,19.05,18.95,19.05,102
VIH15,2014-10-13 06:30,13,19.07,19.1,19.05,19.07,53
VIH15,2014-10-13 07:00,13,19.17,19.17,19.07,19.07,147
VIH15,2014-10-13 07:30,13,19.05,19.08,19.02,19.04,159
VIH15,2014-10-13 08:00,13,19.03,19.1,19,19.09,138
VIH15,2014-10-13 08:30,13,19.1,19.38,18.95,19.1,2215
VIH15,2014-10-13 09:00,13,19.1,19.5,19.05,19.49,1225
VIH15,2014-10-13 09:30,13,19.5,19.65,19.35,19.4,1116
VIH15,2014-10-13 10:00,13,19.44,19.5,19.2,19.4,893
VIH15,2014-10-13 10:30,13,19.4,19.4,19.09,19.2,430
VIH15,2014-10-13 11:00,13,19.2,19.32,19.2,19.25,190
VIH15,2014-10-13 11:30,13,19.23,19.23,19.07,19.2,456
VIH15,2014-10-13 12:00,13,19.16,19.35,19.11,19.2,297
VIH15,2014-10-13 12:30,13,19.18,19.43,19.15,19.4,266
VIH15,2014-10-13 13:00,13,19.45,19.45,19.26,19.35,188
VIH15,2014-10-13 13:30,13,19.37,19.6,19.37,19.58,429
VIH15,2014-10-13 14:00,13,19.56,19.78,19.51,19.7,419
VIH15,2014-10-13 14:30,13,19.75,20.22,19.7,20.16,2071
VIH15,2014-10-13 15:00,13,20.17,20.4,20.15,20.35,1543
VIH15,2014-10-13 15:30,14,20.38,20.42,20.3,20.3,172
VIH15,2014-10-13 16:00,14,20.38,20.41,20.3,20.38,145
VIH15,2014-10-13 16:30,14,20.3,20.35,20.3,20.35,32
VIH15,2014-10-13 17:00,14,20.29,20.37,20.25,20.32,38
VIH15,2014-10-13 17:30,14,20.27,20.27,20.27,20.27,6
VIH15,2014-10-13 18:30,14,20.25,20.25,20.14,20.14,24
VIH15,2014-10-13 19:00,14,20.15,20.15,20.02,20.07,91
VIH15,2014-10-13 19:30,14,20.05,20.1,20,20.1,15
VIH15,2014-10-13 20:00,14,20.1,20.12,20.08,20.08,7
VIH15,2014-10-13 20:30,14,20.05,20.08,20.05,20.05,29
VIH15,2014-10-13 21:00,14,20,20,19.95,19.95,64
VIH15,2014-10-13 22:00,14,19.95,20,19.95,20,20
VIH15,2014-10-13 22:30,14,20,20,20,20,10
VIH15,2014-10-13 23:30,14,20,20.03,20,20,30
VIH15,2014-10-14 00:00,14,20.05,20.14,20.04,20.14,37
VIH15,2014-10-14 00:30,14,20.06,20.06,20.06,20.06,2
VIH15,2014-10-14 01:00,14,20.1,20.1,20.03,20.1,39
VIH15,2014-10-14 01:30,14,20.05,20.05,20.02,20.02,13
VIH15,2014-10-14 02:00,14,20.05,20.05,19.93,19.98,277
VIH15,2014-10-14 02:30,14,19.95,19.95,19.8,19.82,52
VIH15,2014-10-14 03:00,14,19.9,19.9,19.82,19.82,30
VIH15,2014-10-14 03:30,14,19.89,19.99,19.87,19.95,28
VIH15,2014-10-14 04:00,14,20,20,19.96,19.98,20
VIH15,2014-10-14 04:30,14,20,20,19.85,19.85,46
VIH15,2014-10-14 05:00,14,19.85,19.85,19.71,19.85,146
VIH15,2014-10-14 05:30,14,19.82,19.89,19.82,19.87,62
VIH15,2014-10-14 06:00,14,19.9,19.9,19.9,19.9,1
VIH15,2014-10-14 06:30,14,19.95,19.95,19.77,19.8,79
VIH15,2014-10-14 07:00,14,19.78,19.78,19.7,19.78,104
VIH15,2014-10-14 07:30,14,19.76,19.78,19.73,19.75,116
VIH15,2014-10-14 08:00,14,19.73,19.8,19.71,19.72,309
VIH15,2014-10-14 08:30,14,19.73,19.96,19.5,19.81,1712
VIH15,2014-10-14 09:00,14,19.79,19.9,19.63,19.8,1604
VIH15,2014-10-14 09:30,14,19.8,19.9,19.68,19.74,558
VIH15,2014-10-14 10:00,14,19.7,19.77,19.33,19.41,1429
VIH15,2014-10-14 10:30,14,19.45,19.45,19.35,19.37,795
VIH15,2014-10-14 11:00,14,19.38,19.47,19.37,19.43,588
VIH15,2014-10-14 11:30,14,19.4,19.47,19.4,19.43,717
VIH15,2014-10-14 12:00,14,19.45,19.52,19.4,19.5,286
VIH15,2014-10-14 12:30,14,19.5,20,19.46,19.68,1419
VIH15,2014-10-14 13:00,14,19.65,20.1,19.59,20.1,391
VIH15,2014-10-14 13:30,14,20.1,20.12,19.7,20,881
VIH15,2014-10-14 14:00,14,20,20.32,19.9,20,706
VIH15,2014-10-14 14:30,14,20,20.23,19.77,20,681
VIH15,2014-10-14 15:00,14,19.95,19.95,19.65,19.7,981
VIH15,2014-10-14 15:30,15,19.6,19.75,19.4,19.7,87
VIH15,2014-10-14 16:00,15,19.7,19.7,19.7,19.7,22
VIH15,2014-10-14 17:00,15,19.67,19.67,19.67,19.67,23
VIH15,2014-10-14 17:30,15,19.64,19.64,19.6,19.6,4
VIH15,2014-10-14 18:30,15,19.64,19.64,19.64,19.64,2
VIH15,2014-10-14 19:30,15,19.64,19.65,19.64,19.65,2
VIH15,2014-10-14 20:00,15,19.7,19.75,19.7,19.75,21
VIH15,2014-10-14 20:30,15,19.74,19.74,19.74,19.74,7
VIH15,2014-10-15 00:00,15,19.7,19.7,19.7,19.7,2
VIH15,2014-10-15 02:00,15,19.75,19.75,19.73,19.73,5
VIH15,2014-10-15 02:30,15,19.73,19.78,19.65,19.67,96
VIH15,2014-10-15 03:00,15,19.79,19.79,19.61,19.63,100
VIH15,2014-10-15 03:30,15,19.7,19.75,19.68,19.75,21
VIH15,2014-10-15 04:00,15,19.75,19.75,19.73,19.75,25
VIH15,2014-10-15 04:30,15,19.75,19.75,19.6,19.6,17
VIH15,2014-10-15 05:00,15,19.61,19.61,19.61,19.61,6
VIH15,2014-10-15 05:30,15,19.65,19.65,19.53,19.56,7
VIH15,2014-10-15 06:00,15,19.65,19.85,19.65,19.76,124
VIH15,2014-10-15 06:30,15,19.83,20.07,19.78,20.03,149
VIH15,2014-10-15 07:00,15,20.1,20.12,19.85,19.94,116
VIH15,2014-10-15 07:30,15,19.95,20.44,19.94,20.3,482
VIH15,2014-10-15 08:00,15,20.21,20.42,20.09,20.42,313
VIH15,2014-10-15 08:30,15,20.4,20.8,20.2,20.32,1866
VIH15,2014-10-15 09:00,15,20.34,20.43,20.09,20.38,1465
VIH15,2014-10-15 09:30,15,20.36,20.6,20.3,20.5,1054
VIH15,2014-10-15 10:00,15,20.52,20.72,20.24,20.7,609
VIH15,2014-10-15 10:30,15,20.7,20.82,20.52,20.52,488
VIH15,2014-10-15 11:00,15,20.6,20.93,20.6,20.73,467
VIH15,2014-10-15 11:30,15,20.75,20.95,20.67,20.95,286
VIH15,2014-10-15 12:00,15,20.95,21.15,20.75,21.05,804
VIH15,2014-10-15 12:30,15,21.02,21.17,20.8,20.9,1355
VIH15,2014-10-15 13:00,15,20.9,21.07,20.75,20.95,797
VIH15,2014-10-15 13:30,15,20.98,21.05,20.5,20.52,684
VIH15,2014-10-15 14:00,15,20.48,20.73,20.3,20.3,695
VIH15,2014-10-15 14:30,15,20.3,20.32,19.99,20.12,977
VIH15,2014-10-15 15:00,15,20.1,20.95,20.1,20.85,1513
VIH15,2014-10-15 15:30,16,20.93,20.97,20.83,20.97,183
VIH15,2014-10-15 16:00,16,20.8,20.9,20.8,20.9,14
VIH15,2014-10-15 17:00,16,20.8,20.8,20.8,20.8,28
VIH15,2014-10-15 17:30,16,20.85,20.85,20.8,20.85,16
VIH15,2014-10-15 18:00,16,20.93,20.93,20.9,20.93,3
VIH15,2014-10-15 18:30,16,20.9,20.9,20.8,20.8,15
VIH15,2014-10-15 19:00,16,20.85,20.85,20.85,20.85,5
VIH15,2014-10-15 20:30,16,20.8,20.8,20.75,20.75,43
VIH15,2014-10-15 21:00,16,20.8,20.8,20.8,20.8,6
VIH15,2014-10-16 00:00,16,20.8,20.85,20.76,20.76,42
VIH15,2014-10-16 01:00,16,20.85,20.85,20.75,20.75,23
VIH15,2014-10-16 01:30,16,20.75,20.75,20.65,20.66,34
VIH15,2014-10-16 02:00,16,20.65,20.69,20.5,20.51,96
VIH15,2014-10-16 02:30,16,20.6,20.65,20.6,20.65,12
VIH15,2014-10-16 03:00,16,20.6,20.7,20.6,20.7,25
VIH15,2014-10-16 03:30,16,20.7,20.7,20.7,20.7,27
VIH15,2014-10-16 04:00,16,20.85,20.93,20.83,20.93,9
VIH15,2014-10-16 04:30,16,21,21.42,20.9,21.22,111
VIH15,2014-10-16 05:00,16,21.3,21.45,21.05,21.2,120
VIH15,2014-10-16 05:30,16,21.05,21.34,21.05,21.2,15
VIH15,2014-10-16 06:00,16,21.4,21.5,21.35,21.44,157
VIH15,2014-10-16 06:30,16,21.35,21.41,21.3,21.4,67
VIH15,2014-10-16 07:00,16,21.35,21.37,21.28,21.35,158
VIH15,2014-10-16 07:30,16,21.34,21.65,21.2,21.45,414
VIH15,2014-10-16 08:00,16,21.45,21.52,21.23,21.23,169
VIH15,2014-10-16 08:30,16,21.25,21.3,20.92,21,931
VIH15,2014-10-16 09:00,16,21.04,21.3,20.81,21.09,627
VIH15,2014-10-16 09:30,16,21.1,21.17,20.35,20.65,421
VIH15,2014-10-16 10:00,16,20.65,20.73,20.2,20.23,195
VIH15,2014-10-16 10:30,16,20.2,20.62,20.13,20.5,198
VIH15,2014-10-16 11:00,16,20.55,20.65,20.43,20.43,183
VIH15,2014-10-16 11:30,16,20.45,20.67,20.45,20.47,226
VIH15,2014-10-16 12:00,16,20.46,20.47,20.18,20.3,337
VIH15,2014-10-16 12:30,16,20.35,20.54,20.13,20.5,182
VIH15,2014-10-16 13:00,16,20.55,20.75,20.43,20.61,337
VIH15,2014-10-16 13:30,16,20.6,20.62,20.44,20.55,278
VIH15,2014-10-16 14:00,16,20.6,20.75,20.38,20.45,367
VIH15,2014-10-16 14:30,16,20.4,20.55,20.15,20.34,568
VIH15,2014-10-16 15:00,16,20.35,20.7,20.08,20.45,1266
VIH15,2014-10-16 16:00,17,20.31,20.35,20.26,20.35,46
VIH15,2014-10-16 16:30,17,20.25,20.25,20.25,20.25,3
VIH15,2014-10-16 17:00,17,20.34,20.34,20.34,20.34,1
VIH15,2014-10-16 18:00,17,20.29,20.29,20.29,20.29,4
VIH15,2014-10-16 19:00,17,20.25,20.28,20.25,20.25,7
VIH15,2014-10-16 20:30,17,20.2,20.2,20.2,20.2,1
VIH15,2014-10-16 22:30,17,20.24,20.24,20.24,20.24,2
VIH15,2014-10-17 00:30,17,20.38,20.38,20.38,20.38,1
VIH15,2014-10-17 02:00,17,20.31,20.31,20.26,20.26,7
VIH15,2014-10-17 02:30,17,20,20.02,20,20.02,13
VIH15,2014-10-17 03:00,17,19.87,19.9,19.8,19.8,56
VIH15,2014-10-17 03:30,17,19.81,19.81,19.81,19.81,2
VIH15,2014-10-17 04:00,17,19.75,19.77,19.7,19.73,11
VIH15,2014-10-17 04:30,17,19.75,19.85,19.75,19.83,5
VIH15,2014-10-17 05:00,17,19.85,19.85,19.8,19.81,14
VIH15,2014-10-17 05:30,17,19.8,19.85,19.8,19.81,3
VIH15,2014-10-17 07:00,17,19.85,19.9,19.75,19.77,75
VIH15,2014-10-17 07:30,17,19.75,19.75,19.63,19.65,132
VIH15,2014-10-17 08:00,17,19.7,19.7,19.38,19.4,126
VIH15,2014-10-17 08:30,17,19.4,19.6,19.22,19.25,872
VIH15,2014-10-17 09:00,17,19.3,19.4,19.22,19.33,478
VIH15,2014-10-17 09:30,17,19.35,19.49,19.32,19.47,713
VIH15,2014-10-17 10:00,17,19.45,19.5,19.38,19.38,324
VIH15,2014-10-17 10:30,17,19.41,19.43,19.35,19.4,97
VIH15,2014-10-17 11:00,17,19.39,19.6,19.36,19.47,202
VIH15,2014-10-17 11:30,17,19.45,19.46,19.36,19.42,172
VIH15,2014-10-17 12:00,17,19.36,19.63,19.36,19.58,172
VIH15,2014-10-17 12:30,17,19.6,19.65,19.5,19.55,291
VIH15,2014-10-17 13:00,17,19.55,19.8,19.53,19.65,306
VIH15,2014-10-17 13:30,17,19.65,19.82,19.58,19.75,118
VIH15,2014-10-17 14:00,17,19.78,19.95,19.68,19.79,777
VIH15,2014-10-17 14:30,17,19.75,19.78,19.56,19.66,533
VIH15,2014-10-17 15:00,17,19.7,19.78,19.65,19.7,585
VIH15,2014-10-19 17:00,20,19.54,19.54,19.47,19.52,14
VIH15,2014-10-19 18:00,20,19.4,19.44,19.4,19.44,7
VIH15,2014-10-19 22:00,20,19.35,19.41,19.35,19.4,6
VIH15,2014-10-19 23:30,20,19.37,19.37,19.37,19.37,1
VIH15,2014-10-20 00:30,20,19.35,19.37,19.35,19.37,8
VIH15,2014-10-20 02:00,20,19.53,19.55,19.51,19.55,10
VIH15,2014-10-20 02:30,20,19.57,19.66,19.57,19.65,19
VIH15,2014-10-20 03:00,20,19.66,19.66,19.66,19.66,2
VIH15,2014-10-20 05:30,20,19.65,19.65,19.65,19.65,11
VIH15,2014-10-20 06:00,20,19.7,19.85,19.68,19.83,77
VIH15,2014-10-20 06:30,20,19.83,19.83,19.8,19.8,16
VIH15,2014-10-20 07:00,20,19.79,19.82,19.75,19.79,85
VIH15,2014-10-20 07:30,20,19.79,19.79,19.75,19.78,49
VIH15,2014-10-20 08:00,20,19.8,19.85,19.79,19.85,69
VIH15,2014-10-20 08:30,20,19.83,19.88,19.64,19.75,506
VIH15,2014-10-20 09:00,20,19.7,19.85,19.55,19.62,460
VIH15,2014-10-20 09:30,20,19.65,19.77,19.56,19.69,564
VIH15,2014-10-20 10:00,20,19.69,19.75,19.6,19.65,175
VIH15,2014-10-20 10:30,20,19.67,19.72,19.63,19.63,152
VIH15,2014-10-20 11:00,20,19.65,19.67,19.52,19.6,368
VIH15,2014-10-20 11:30,20,19.6,19.7,19.6,19.7,189
VIH15,2014-10-20 12:00,20,19.73,19.75,19.54,19.55,282
VIH15,2014-10-20 12:30,20,19.58,19.6,19.5,19.58,207
VIH15,2014-10-20 13:00,20,19.57,19.57,19.45,19.5,750
VIH15,2014-10-20 13:30,20,19.5,19.53,19.45,19.5,247
VIH15,2014-10-20 14:00,20,19.49,19.5,19.4,19.49,701
VIH15,2014-10-20 14:30,20,19.49,19.5,19.33,19.35,1064
VIH15,2014-10-20 15:00,20,19.38,19.45,19.25,19.3,1774
VIH15,2014-10-20 15:30,21,19.25,19.27,19.21,19.21,128
VIH15,2014-10-20 16:00,21,19.21,19.24,19.19,19.19,61
VIH15,2014-10-20 16:30,21,19.25,19.25,19.25,19.25,7
VIH15,2014-10-20 18:00,21,19.22,19.22,19.22,19.22,10
VIH15,2014-10-20 18:30,21,19.2,19.32,19.2,19.32,36
VIH15,2014-10-20 19:00,21,19.35,19.38,19.32,19.34,14
VIH15,2014-10-20 20:00,21,19.32,19.35,19.32,19.35,9
VIH15,2014-10-20 21:00,21,19.3,19.33,19.3,19.33,3
VIH15,2014-10-20 22:30,21,19.38,19.41,19.38,19.38,3
VIH15,2014-10-20 23:30,21,19.4,19.41,19.39,19.41,3
VIH15,2014-10-21 01:00,21,19.44,19.48,19.44,19.47,44
VIH15,2014-10-21 01:30,21,19.45,19.45,19.45,19.45,20
VIH15,2014-10-21 02:00,21,19.5,19.55,19.4,19.41,65
VIH15,2014-10-21 02:30,21,19.45,19.48,19.25,19.32,128
VIH15,2014-10-21 03:00,21,19.3,19.35,19.3,19.35,26
VIH15,2014-10-21 03:30,21,19.25,19.25,19.24,19.25,30
VIH15,2014-10-21 04:00,21,19.25,19.25,19.25,19.25,3
VIH15,2014-10-21 04:30,21,19.25,19.25,19.2,19.22,28
VIH15,2014-10-21 05:00,21,19.19,19.19,19.02,19.02,173
VIH15,2014-10-21 05:30,21,19.01,19.04,18.95,18.95,62
VIH15,2014-10-21 06:00,21,18.96,18.97,18.9,18.97,29
VIH15,2014-10-21 06:30,21,19,19.1,18.99,19.1,16
VIH15,2014-10-21 07:00,21,19.1,19.13,18.99,19.13,158
VIH15,2014-10-21 07:30,21,19.12,19.17,19.1,19.12,221
VIH15,2014-10-21 08:00,21,19.05,19.1,19.05,19.08,228
VIH15,2014-10-21 08:30,21,19.05,19.14,18.94,19.03,1806
VIH15,2014-10-21 09:00,21,19.05,19.12,18.98,19.08,1414
VIH15,2014-10-21 09:30,21,19.05,19.1,18.9,19.03,587
VIH15,2014-10-21 10:00,21,19.04,19.1,18.95,19.04,717
VIH15,2014-10-21 10:30,21,19.04,19.07,18.95,19.02,594
VIH15,2014-10-21 11:00,21,19.03,19.04,18.95,19.01,629
VIH15,2014-10-21 11:30,21,19.01,19.1,18.99,19.08,276
VIH15,2014-10-21 12:00,21,19.08,19.13,19.03,19.03,376
VIH15,2014-10-21 12:30,21,19.02,19.03,18.93,18.97,195
VIH15,2014-10-21 13:00,21,18.95,19,18.84,18.88,210
VIH15,2014-10-21 13:30,21,18.85,18.91,18.8,18.9,135
VIH15,2014-10-21 14:00,21,18.9,18.9,18.65,18.68,191
VIH15,2014-10-21 14:30,21,18.7,18.85,18.65,18.7,1045
VIH15,2014-10-21 15:00,21,18.7,18.78,18.5,18.55,1444
VIH15,2014-10-21 15:30,22,18.6,18.6,18.57,18.58,43
VIH15,2014-10-21 16:00,22,18.57,18.57,18.57,18.57,7
VIH15,2014-10-21 16:30,22,18.6,18.6,18.59,18.59,2
VIH15,2014-10-21 17:00,22,18.6,18.65,18.6,18.62,20
VIH15,2014-10-21 17:30,22,18.58,18.58,18.58,18.58,15
VIH15,2014-10-21 18:00,22,18.6,18.65,18.6,18.65,15
VIH15,2014-10-21 18:30,22,18.63,18.65,18.62,18.65,11
VIH15,2014-10-21 19:30,22,18.61,18.61,18.61,18.61,1
VIH15,2014-10-21 20:00,22,18.65,18.65,18.65,18.65,1
VIH15,2014-10-21 21:30,22,18.65,18.65,18.65,18.65,1
VIH15,2014-10-22 00:00,22,18.6,18.6,18.5,18.5,28
VIH15,2014-10-22 00:30,22,18.49,18.49,18.49,18.49,2
VIH15,2014-10-22 01:30,22,18.65,18.65,18.62,18.62,12
VIH15,2014-10-22 02:00,22,18.65,18.7,18.62,18.65,46
VIH15,2014-10-22 02:30,22,18.7,18.7,18.7,18.7,1
VIH15,2014-10-22 03:00,22,18.77,18.8,18.76,18.8,19
VIH15,2014-10-22 04:00,22,18.8,18.8,18.78,18.78,4
VIH15,2014-10-22 04:30,22,18.8,18.82,18.75,18.77,21
VIH15,2014-10-22 05:00,22,18.77,18.77,18.75,18.75,16
VIH15,2014-10-22 05:30,22,18.8,18.8,18.65,18.7,131
VIH15,2014-10-22 06:00,22,18.68,18.68,18.64,18.64,22
VIH15,2014-10-22 06:30,22,18.68,18.68,18.68,18.68,4
VIH15,2014-10-22 07:00,22,18.7,18.74,18.65,18.65,27
VIH15,2014-10-22 07:30,22,18.68,18.7,18.65,18.65,14
VIH15,2014-10-22 08:00,22,18.62,18.67,18.6,18.65,49
VIH15,2014-10-22 08:30,22,18.65,18.78,18.57,18.57,464
VIH15,2014-10-22 09:00,22,18.6,18.76,18.58,18.65,572
VIH15,2014-10-22 09:30,22,18.62,18.72,18.6,18.65,503
VIH15,2014-10-22 10:00,22,18.7,18.7,18.54,18.6,605
VIH15,2014-10-22 10:30,22,18.6,18.65,18.55,18.63,465
VIH15,2014-10-22 11:00,22,18.64,18.83,18.63,18.75,706
VIH15,2014-10-22 11:30,22,18.75,19.02,18.75,18.85,785
VIH15,2014-10-22 12:00,22,18.9,19.06,18.83,19.05,594
VIH15,2014-10-22 12:30,22,19.05,19.14,18.94,19.05,409
VIH15,2014-10-22 13:00,22,19.1,19.15,18.82,18.93,2163
VIH15,2014-10-22 13:30,22,18.95,19.12,18.87,18.98,1615
VIH15,2014-10-22 14:00,22,18.95,19.09,18.95,19.05,661
VIH15,2014-10-22 14:30,22,19.05,19.35,19.05,19.29,1557
VIH15,2014-10-22 15:00,22,19.25,19.29,19,19,1565
VIH15,2014-10-22 15:30,23,19.04,19.06,19,19.05,31
VIH15,2014-10-22 16:00,23,19.04,19.04,19.04,19.04,12
VIH15,2014-10-22 17:30,23,19.05,19.05,19.05,19.05,4
VIH15,2014-10-22 18:30,23,19.05,19.1,19.05,19.1,27
VIH15,2014-10-22 19:00,23,19.03,19.05,19.03,19.05,5
VIH15,2014-10-22 19:30,23,19.02,19.1,19.02,19.1,30
VIH15,2014-10-22 22:30,23,19.04,19.04,19.04,19.04,4
VIH15,2014-10-23 00:30,23,19.03,19.03,19.03,19.03,1
VIH15,2014-10-23 01:00,23,19,19.03,18.99,18.99,10
VIH15,2014-10-23 01:30,23,18.99,18.99,18.99,18.99,4
VIH15,2014-10-23 02:00,23,18.95,19.03,18.95,19.02,14
VIH15,2014-10-23 02:30,23,18.95,18.95,18.89,18.91,21
VIH15,2014-10-23 03:00,23,18.86,18.86,18.75,18.75,47
VIH15,2014-10-23 03:30,23,18.8,18.8,18.8,18.8,5
VIH15,2014-10-23 04:00,23,18.85,18.86,18.84,18.84,14
VIH15,2014-10-23 04:30,23,18.85,18.85,18.82,18.82,4
VIH15,2014-10-23 05:00,23,18.85,18.85,18.85,18.85,2
VIH15,2014-10-23 05:30,23,18.93,19,18.91,18.95,71
VIH15,2014-10-23 06:00,23,18.97,18.97,18.9,18.9,32
VIH15,2014-10-23 06:30,23,18.85,18.87,18.8,18.8,144
VIH15,2014-10-23 07:00,23,18.75,18.8,18.65,18.77,115
VIH15,2014-10-23 07:30,23,18.75,18.77,18.68,18.7,163
VIH15,2014-10-23 08:00,23,18.7,18.7,18.68,18.7,47
VIH15,2014-10-23 08:30,23,18.7,18.89,18.63,18.79,742
VIH15,2014-10-23 09:00,23,18.75,18.75,18.64,18.74,306
VIH15,2014-10-23 09:30,23,18.73,18.75,18.62,18.65,240
VIH15,2014-10-23 10:00,23,18.65,18.71,18.62,18.71,289
VIH15,2014-10-23 10:30,23,18.7,18.75,18.67,18.72,559
VIH15,2014-10-23 11:00,23,18.75,18.75,18.65,18.67,266
VIH15,2014-10-23 11:30,23,18.7,18.75,18.7,18.75,161
VIH15,2014-10-23 12:00,23,18.75,18.77,18.7,18.72,194
VIH15,2014-10-23 12:30,23,18.7,18.7,18.6,18.61,409
VIH15,2014-10-23 13:00,23,18.61,18.61,18.43,18.5,709
VIH15,2014-10-23 13:30,23,18.5,18.83,18.47,18.7,1091
VIH15,2014-10-23 14:00,23,18.83,18.91,18.7,18.85,341
VIH15,2014-10-23 14:30,23,18.87,18.87,18.63,18.7,635
VIH15,2014-10-23 15:00,23,18.72,18.72,18.52,18.55,883
VIH15,2014-10-23 15:30,24,18.55,18.57,18.53,18.56,85
VIH15,2014-10-23 16:30,24,18.5,18.5,18.45,18.45,29
VIH15,2014-10-23 17:00,24,18.48,18.48,18.48,18.48,6
VIH15,2014-10-23 17:30,24,18.51,18.51,18.51,18.51,4
VIH15,2014-10-23 19:30,24,18.57,18.88,18.57,18.8,35
VIH15,2014-10-23 20:00,24,18.88,18.88,18.85,18.87,10
VIH15,2014-10-23 20:30,24,18.85,18.85,18.8,18.8,15
VIH15,2014-10-23 21:00,24,18.8,18.8,18.78,18.78,4
VIH15,2014-10-23 21:30,24,18.85,18.85,18.83,18.85,9
VIH15,2014-10-23 22:00,24,18.8,18.8,18.8,18.8,1
VIH15,2014-10-24 00:00,24,18.73,18.73,18.65,18.69,19
VIH15,2014-10-24 00:30,24,18.7,18.74,18.7,18.74,3
VIH15,2014-10-24 01:00,24,18.8,18.8,18.76,18.76,2
VIH15,2014-10-24 02:30,24,18.75,18.8,18.7,18.7,17
VIH15,2014-10-24 03:00,24,18.7,18.7,18.7,18.7,10
VIH15,2014-10-24 03:30,24,18.7,18.7,18.7,18.7,1
VIH15,2014-10-24 05:30,24,18.75,18.75,18.75,18.75,20
VIH15,2014-10-24 06:30,24,18.77,18.8,18.77,18.8,14
VIH15,2014-10-24 07:00,24,18.78,18.78,18.68,18.75,77
VIH15,2014-10-24 07:30,24,18.75,18.85,18.75,18.77,108
VIH15,2014-10-24 08:00,24,18.75,18.75,18.64,18.66,91
VIH15,2014-10-24 08:30,24,18.65,18.83,18.49,18.77,809
VIH15,2014-10-24 09:00,24,18.85,19.2,18.7,18.87,1141
VIH15,2014-10-24 09:30,24,18.9,18.9,18.75,18.75,185
VIH15,2014-10-24 10:00,24,18.7,18.87,18.67,18.75,312
VIH15,2014-10-24 10:30,24,18.77,18.77,18.58,18.68,151
VIH15,2014-10-24 11:00,24,18.65,18.7,18.6,18.65,79
VIH15,2014-10-24 11:30,24,18.68,18.85,18.68,18.77,160
VIH15,2014-10-24 12:00,24,18.78,18.88,18.75,18.78,171
VIH15,2014-10-24 12:30,24,18.78,18.78,18.65,18.7,119
VIH15,2014-10-24 13:00,24,18.7,18.7,18.66,18.66,81
VIH15,2014-10-24 13:30,24,18.7,18.73,18.66,18.67,84
VIH15,2014-10-24 14:00,24,18.65,18.77,18.65,18.75,334
VIH15,2014-10-24 14:30,24,18.71,18.75,18.45,18.49,316
VIH15,2014-10-24 15:00,24,18.48,18.49,18.3,18.3,1361
VIH15,2014-10-26 17:00,27,18.4,18.4,18.4,18.4,21
VIH15,2014-10-26 17:30,27,18.42,18.43,18.42,18.43,8
VIH15,2014-10-26 18:00,27,18.4,18.4,18.4,18.4,1
VIH15,2014-10-26 19:30,27,18.41,18.41,18.41,18.41,6
VIH15,2014-10-26 20:00,27,18.45,18.45,18.45,18.45,4
VIH15,2014-10-26 21:00,27,18.46,18.46,18.46,18.46,4
VIH15,2014-10-27 01:30,27,18.43,18.43,18.43,18.43,1
VIH15,2014-10-27 02:00,27,18.4,18.42,18.34,18.34,46
VIH15,2014-10-27 03:00,27,18.45,18.51,18.45,18.48,13
VIH15,2014-10-27 03:30,27,18.5,18.59,18.49,18.55,113
VIH15,2014-10-27 04:00,27,18.6,18.65,18.56,18.6,51
VIH15,2014-10-27 04:30,27,18.67,18.73,18.65,18.65,64
VIH15,2014-10-27 05:00,27,18.7,18.72,18.68,18.68,80
VIH15,2014-10-27 06:00,27,18.65,18.65,18.65,18.65,25
VIH15,2014-10-27 06:30,27,18.67,18.67,18.65,18.65,8
VIH15,2014-10-27 07:00,27,18.65,18.7,18.65,18.7,30
VIH15,2014-10-27 07:30,27,18.7,18.75,18.7,18.75,84
VIH15,2014-10-27 08:00,27,18.75,18.83,18.73,18.73,158
VIH15,2014-10-27 08:30,27,18.7,18.98,18.7,18.89,673
VIH15,2014-10-27 09:00,27,18.9,18.95,18.68,18.75,1460
VIH15,2014-10-27 09:30,27,18.8,18.85,18.63,18.7,365
VIH15,2014-10-27 10:00,27,18.7,18.7,18.6,18.7,121
VIH15,2014-10-27 10:30,27,18.65,18.83,18.61,18.77,292
VIH15,2014-10-27 11:00,27,18.74,18.75,18.62,18.75,444
VIH15,2014-10-27 11:30,27,18.75,18.75,18.64,18.65,234
VIH15,2014-10-27 12:00,27,18.65,18.68,18.6,18.65,269
VIH15,2014-10-27 12:30,27,18.65,18.66,18.6,18.6,143
VIH15,2014-10-27 13:00,27,18.6,18.68,18.55,18.65,120
VIH15,2014-10-27 13:30,27,18.65,18.68,18.6,18.65,166
VIH15,2014-10-27 14:00,27,18.63,18.65,18.6,18.6,55
VIH15,2014-10-27 14:30,27,18.6,18.6,18.19,18.2,1291
VIH15,2014-10-27 15:00,27,18.22,18.22,18.08,18.14,1560
VIH15,2014-10-27 15:30,28,18.17,18.21,18.13,18.15,125
VIH15,2014-10-27 16:00,28,18.15,18.15,18.13,18.14,8
VIH15,2014-10-27 17:00,28,18.13,18.13,18.13,18.13,1
VIH15,2014-10-27 21:00,28,18.15,18.15,18.15,18.15,12
VIH15,2014-10-27 21:30,28,18.15,18.15,18.15,18.15,1
VIH15,2014-10-27 22:00,28,18.15,18.15,18.15,18.15,1
VIH15,2014-10-27 22:30,28,18.15,18.15,18.13,18.13,3
VIH15,2014-10-27 23:30,28,18.1,18.13,18.1,18.13,7
VIH15,2014-10-28 02:00,28,18.1,18.1,18.03,18.05,75
VIH15,2014-10-28 02:30,28,18,18.02,18,18.02,4
VIH15,2014-10-28 03:00,28,18.15,18.15,17.97,18,43
VIH15,2014-10-28 03:30,28,18.1,18.1,18.05,18.05,39
VIH15,2014-10-28 04:30,28,18.05,18.05,18.05,18.05,13
VIH15,2014-10-28 05:30,28,18.01,18.04,18.01,18.04,16
VIH15,2014-10-28 06:00,28,18.04,18.04,18,18,27
VIH15,2014-10-28 06:30,28,18,18.05,18,18.02,84
VIH15,2014-10-28 07:00,28,18,18.05,18,18.02,20
VIH15,2014-10-28 07:30,28,18.05,18.12,18,18.1,323
VIH15,2014-10-28 08:00,28,18.13,18.13,18.12,18.12,13
VIH15,2014-10-28 08:30,28,18.1,18.1,17.92,17.95,432
VIH15,2014-10-28 09:00,28,17.9,18.05,17.9,18,461
VIH15,2014-10-28 09:30,28,18,18.02,17.95,18,225
VIH15,2014-10-28 10:00,28,17.95,17.95,17.85,17.88,478
VIH15,2014-10-28 10:30,28,17.88,17.95,17.85,17.95,434
VIH15,2014-10-28 11:00,28,17.95,17.95,17.89,17.93,77
VIH15,2014-10-28 11:30,28,17.94,17.97,17.92,17.94,88
VIH15,2014-10-28 12:00,28,17.92,17.94,17.89,17.89,61
VIH15,2014-10-28 12:30,28,17.9,17.9,17.8,17.8,155
VIH15,2014-10-28 13:00,28,17.8,17.84,17.78,17.8,187
VIH15,2014-10-28 13:30,28,17.77,17.8,17.75,17.8,32
VIH15,2014-10-28 14:00,28,17.75,17.77,17.57,17.58,661
VIH15,2014-10-28 14:30,28,17.57,17.62,17.48,17.48,917
VIH15,2014-10-28 15:00,28,17.5,17.55,17.45,17.45,1304
VIH15,2014-10-28 15:30,29,17.45,17.5,17.45,17.45,108
VIH15,2014-10-28 16:00,29,17.49,17.49,17.45,17.45,148
VIH15,2014-10-28 17:00,29,17.48,17.59,17.48,17.59,154
VIH15,2014-10-28 18:00,29,17.6,17.6,17.6,17.6,1
VIH15,2014-10-28 19:00,29,17.55,17.57,17.5,17.5,6
VIH15,2014-10-28 22:30,29,17.54,17.54,17.54,17.54,2
VIH15,2014-10-29 01:00,29,17.55,17.55,17.52,17.52,16
VIH15,2014-10-29 01:30,29,17.5,17.53,17.5,17.53,4
VIH15,2014-10-29 03:00,29,17.5,17.5,17.5,17.5,1
VIH15,2014-10-29 03:30,29,17.5,17.5,17.49,17.5,13
VIH15,2014-10-29 04:00,29,17.55,17.55,17.53,17.53,2
VIH15,2014-10-29 04:30,29,17.52,17.52,17.52,17.52,1
VIH15,2014-10-29 05:00,29,17.55,17.55,17.54,17.54,12
VIH15,2014-10-29 05:30,29,17.51,17.6,17.51,17.59,18
VIH15,2014-10-29 06:00,29,17.6,17.6,17.6,17.6,2
VIH15,2014-10-29 06:30,29,17.6,17.64,17.6,17.63,26
VIH15,2014-10-29 07:30,29,17.55,17.59,17.55,17.58,22
VIH15,2014-10-29 08:00,29,17.58,17.59,17.56,17.56,76
VIH15,2014-10-29 08:30,29,17.57,17.65,17.54,17.55,797
VIH15,2014-10-29 09:00,29,17.6,17.8,17.6,17.73,854
VIH15,2014-10-29 09:30,29,17.73,17.8,17.65,17.75,487
VIH15,2014-10-29 10:00,29,17.75,17.8,17.7,17.8,148
VIH15,2014-10-29 10:30,29,17.8,17.85,17.78,17.8,77
VIH15,2014-10-29 11:00,29,17.83,17.95,17.82,17.95,176
VIH15,2014-10-29 11:30,29,17.95,17.96,17.88,17.88,195
VIH15,2014-10-29 12:00,29,17.89,17.95,17.88,17.92,94
VIH15,2014-10-29 12:30,29,17.95,17.98,17.75,17.75,337
VIH15,2014-10-29 13:00,29,17.79,17.99,17.63,17.63,1189
VIH15,2014-10-29 13:30,29,17.65,17.85,17.63,17.7,366
VIH15,2014-10-29 14:00,29,17.75,17.87,17.7,17.72,294
VIH15,2014-10-29 14:30,29,17.73,17.75,17.52,17.63,1996
VIH15,2014-10-29 15:00,29,17.63,17.7,17.6,17.7,515
VIH15,2014-10-29 15:30,30,17.68,17.71,17.68,17.71,20
VIH15,2014-10-29 17:00,30,17.72,17.72,17.68,17.68,5
VIH15,2014-10-29 22:30,30,17.78,17.79,17.78,17.79,5
VIH15,2014-10-29 23:30,30,17.74,17.74,17.74,17.74,4
VIH15,2014-10-30 02:00,30,17.7,17.7,17.7,17.7,1
VIH15,2014-10-30 02:30,30,17.65,17.65,17.65,17.65,10
VIH15,2014-10-30 03:00,30,17.64,17.64,17.6,17.6,3
VIH15,2014-10-30 04:00,30,17.8,17.9,17.78,17.87,77
VIH15,2014-10-30 04:30,30,17.88,17.96,17.88,17.9,123
VIH15,2014-10-30 05:00,30,17.85,17.85,17.85,17.85,9
VIH15,2014-10-30 05:30,30,17.87,18.06,17.87,17.98,128
VIH15,2014-10-30 06:00,30,18,18.01,17.97,18.01,8
VIH15,2014-10-30 06:30,30,18.05,18.09,18.05,18.08,5
VIH15,2014-10-30 07:00,30,17.95,17.95,17.87,17.87,31
VIH15,2014-10-30 07:30,30,17.85,17.87,17.85,17.86,39
VIH15,2014-10-30 08:00,30,17.83,17.83,17.76,17.8,36
VIH15,2014-10-30 08:30,30,17.75,17.95,17.67,17.9,593
VIH15,2014-10-30 09:00,30,17.95,18,17.7,17.78,415
VIH15,2014-10-30 09:30,30,17.75,17.85,17.74,17.75,228
VIH15,2014-10-30 10:00,30,17.8,17.84,17.75,17.79,206
VIH15,2014-10-30 10:30,30,17.75,17.8,17.62,17.67,327
VIH15,2014-10-30 11:00,30,17.68,17.75,17.65,17.68,161
VIH15,2014-10-30 11:30,30,17.65,17.68,17.62,17.68,210
VIH15,2014-10-30 12:00,30,17.68,17.7,17.5,17.55,190
VIH15,2014-10-30 12:30,30,17.55,17.56,17.5,17.53,282
VIH15,2014-10-30 13:00,30,17.54,17.72,17.5,17.72,318
VIH15,2014-10-30 13:30,30,17.7,17.93,17.67,17.85,504
VIH15,2014-10-30 14:00,30,17.85,17.95,17.8,17.93,212
VIH15,2014-10-30 14:30,30,17.9,17.95,17.79,17.88,1597
VIH15,2014-10-30 15:00,30,17.89,17.9,17.75,17.75,364
VIH15,2014-10-30 16:00,31,17.8,17.85,17.8,17.85,54
VIH15,2014-10-30 18:30,31,17.8,17.8,17.8,17.8,2
VIH15,2014-10-30 20:00,31,17.8,17.8,17.75,17.77,6
VIH15,2014-10-30 20:30,31,17.7,17.7,17.7,17.7,11
VIH15,2014-10-30 23:00,31,17.7,17.7,17.7,17.7,1
VIH15,2014-10-30 23:30,31,17.69,17.69,17.6,17.62,110
VIH15,2014-10-31 00:00,31,17.57,17.57,17.46,17.47,56
VIH15,2014-10-31 00:30,31,17.44,17.44,17.35,17.35,68
VIH15,2014-10-31 01:00,31,17.36,17.36,17.25,17.25,12
VIH15,2014-10-31 02:00,31,17.34,17.34,17.31,17.33,48
VIH15,2014-10-31 02:30,31,17.32,17.45,17.28,17.4,67
VIH15,2014-10-31 03:00,31,17.45,17.55,17.45,17.53,22
VIH15,2014-10-31 03:30,31,17.45,17.55,17.45,17.5,121
VIH15,2014-10-31 04:00,31,17.5,17.5,17.45,17.45,34
VIH15,2014-10-31 04:30,31,17.45,17.47,17.44,17.44,14
VIH15,2014-10-31 06:00,31,17.45,17.45,17.45,17.45,1
VIH15,2014-10-31 06:30,31,17.45,17.45,17.45,17.45,1
VIH15,2014-10-31 07:00,31,17.48,17.53,17.47,17.53,37
VIH15,2014-10-31 07:30,31,17.55,17.6,17.53,17.55,63
VIH15,2014-10-31 08:00,31,17.53,17.53,17.5,17.5,9
VIH15,2014-10-31 08:30,31,17.55,17.84,17.55,17.76,903
VIH15,2014-10-31 09:00,31,17.77,17.85,17.65,17.68,535
VIH15,2014-10-31 09:30,31,17.7,17.75,17.6,17.64,617
VIH15,2014-10-31 10:00,31,17.68,17.7,17.64,17.65,113
VIH15,2014-10-31 10:30,31,17.64,17.7,17.63,17.68,184
VIH15,2014-10-31 11:00,31,17.65,17.68,17.6,17.6,369
VIH15,2014-10-31 11:30,31,17.6,17.63,17.58,17.63,44
VIH15,2014-10-31 12:00,31,17.63,17.63,17.6,17.6,76
VIH15,2014-10-31 12:30,31,17.58,17.63,17.58,17.62,160
VIH15,2014-10-31 13:00,31,17.6,17.62,17.55,17.55,83
VIH15,2014-10-31 13:30,31,17.58,17.64,17.55,17.6,135
VIH15,2014-10-31 14:00,31,17.6,17.63,17.6,17.6,55
VIH15,2014-10-31 14:30,31,17.65,17.7,17.6,17.68,541
VIH15,2014-10-31 15:00,31,17.7,17.75,17.63,17.7,1608
VIH15,2014-11-02 17:00,3,17.7,17.7,17.7,17.7,2
VIH15,2014-11-02 17:30,3,17.67,17.69,17.65,17.65,25
VIH15,2014-11-02 18:30,3,17.6,17.64,17.55,17.62,48
VIH15,2014-11-02 19:00,3,17.61,17.65,17.55,17.58,205
VIH15,2014-11-02 19:30,3,17.58,17.65,17.55,17.65,149
VIH15,2014-11-02 20:00,3,17.67,17.67,17.67,17.67,4
VIH15,2014-11-02 20:30,3,17.67,17.7,17.67,17.7,12
VIH15,2014-11-02 21:00,3,17.68,17.7,17.68,17.7,5
VIH15,2014-11-02 22:30,3,17.7,17.7,17.7,17.7,1
VIH15,2014-11-03 00:30,3,17.7,17.7,17.67,17.67,5
VIH15,2014-11-03 01:00,3,17.7,17.7,17.7,17.7,1
VIH15,2014-11-03 01:30,3,17.7,17.7,17.7,17.7,1
VIH15,2014-11-03 02:00,3,17.7,17.7,17.7,17.7,1
VIH15,2014-11-03 03:30,3,17.65,17.7,17.65,17.68,109
VIH15,2014-11-03 05:30,3,17.68,17.68,17.68,17.68,1
VIH15,2014-11-03 06:00,3,17.7,17.75,17.7,17.75,5
VIH15,2014-11-03 06:30,3,17.75,17.77,17.75,17.76,26
VIH15,2014-11-03 07:00,3,17.73,17.77,17.73,17.75,52
VIH15,2014-11-03 07:30,3,17.71,17.71,17.7,17.7,6
VIH15,2014-11-03 08:00,3,17.7,17.7,17.65,17.65,61
VIH15,2014-11-03 08:30,3,17.65,17.75,17.65,17.69,321
VIH15,2014-11-03 09:00,3,17.65,17.81,17.65,17.8,523
VIH15,2014-11-03 09:30,3,17.79,17.81,17.78,17.8,51
VIH15,2014-11-03 10:00,3,17.79,17.83,17.75,17.8,144
VIH15,2014-11-03 10:30,3,17.81,17.83,17.78,17.8,53
VIH15,2014-11-03 11:00,3,17.8,17.8,17.75,17.75,19
VIH15,2014-11-03 11:30,3,17.76,17.78,17.65,17.66,94
VIH15,2014-11-03 12:00,3,17.68,17.69,17.65,17.65,93
VIH15,2014-11-03 12:30,3,17.66,17.66,17.65,17.65,22
VIH15,2014-11-03 13:00,3,17.7,17.76,17.7,17.76,89
VIH15,2014-11-03 13:30,3,17.79,17.99,17.79,17.95,1424
VIH15,2014-11-03 14:00,3,17.95,18,17.88,18,267
VIH15,2014-11-03 14:30,3,18,18.05,17.9,17.99,1415
VIH15,2014-11-03 15:00,3,17.98,17.98,17.86,17.9,550
VIH15,2014-11-03 15:30,4,17.9,17.9,17.83,17.86,155
VIH15,2014-11-03 16:00,4,17.86,17.87,17.84,17.85,16
VIH15,2014-11-03 17:00,4,17.85,17.87,17.85,17.87,38
VIH15,2014-11-03 18:00,4,17.87,17.9,17.87,17.9,21
VIH15,2014-11-03 18:30,4,17.9,17.9,17.9,17.9,30
VIH15,2014-11-03 19:00,4,17.9,17.91,17.9,17.91,4
VIH15,2014-11-03 21:00,4,17.9,17.9,17.9,17.9,1
VIH15,2014-11-03 23:30,4,17.91,17.91,17.91,17.91,8
VIH15,2014-11-04 00:30,4,17.95,17.95,17.95,17.95,2
VIH15,2014-11-04 01:00,4,17.95,17.95,17.88,17.89,14
VIH15,2014-11-04 01:30,4,17.9,17.91,17.88,17.91,14
VIH15,2014-11-04 02:00,4,17.86,17.92,17.85,17.86,42
VIH15,2014-11-04 02:30,4,17.8,17.8,17.78,17.8,20
VIH15,2014-11-04 03:00,4,17.82,17.82,17.82,17.82,3
VIH15,2014-11-04 04:00,4,17.87,17.9,17.87,17.9,3
VIH15,2014-11-04 04:30,4,17.95,17.95,17.95,17.95,4
VIH15,2014-11-04 07:00,4,17.95,17.95,17.93,17.95,19
VIH15,2014-11-04 07:30,4,17.95,17.95,17.95,17.95,28
VIH15,2014-11-04 08:00,4,17.94,17.94,17.91,17.94,13
VIH15,2014-11-04 08:30,4,17.95,18,17.95,17.95,181
VIH15,2014-11-04 09:00,4,17.95,18,17.89,18,148
VIH15,2014-11-04 09:30,4,18.02,18.22,18.02,18.22,515
VIH15,2014-11-04 10:00,4,18.25,18.33,18.19,18.19,318
VIH15,2014-11-04 10:30,4,18.17,18.28,18.17,18.25,652
VIH15,2014-11-04 11:00,4,18.27,18.27,18.12,18.15,426
VIH15,2014-11-04 11:30,4,18.2,18.21,18.1,18.15,209
VIH15,2014-11-04 12:00,4,18.15,18.28,18.15,18.2,332
VIH15,2014-11-04 12:30,4,18.23,18.25,18.07,18.09,269
VIH15,2014-11-04 13:00,4,18.08,18.1,18,18.1,302
VIH15,2014-11-04 13:30,4,18.05,18.1,17.89,17.89,359
VIH15,2014-11-04 14:00,4,17.9,17.97,17.87,17.92,183
VIH15,2014-11-04 14:30,4,17.95,17.96,17.8,17.85,719
VIH15,2014-11-04 15:00,4,17.9,17.95,17.88,17.9,368
VIH15,2014-11-04 15:30,5,17.9,17.9,17.85,17.85,77
VIH15,2014-11-04 16:00,5,17.85,17.85,17.85,17.85,19
VIH15,2014-11-04 16:30,5,17.85,17.88,17.85,17.88,15
VIH15,2014-11-04 17:00,5,17.9,17.98,17.9,17.93,83
VIH15,2014-11-04 19:00,5,17.95,17.95,17.95,17.95,2
VIH15,2014-11-04 19:30,5,17.95,17.97,17.95,17.97,5
VIH15,2014-11-04 20:00,5,17.94,17.94,17.85,17.9,21
VIH15,2014-11-04 20:30,5,17.9,17.9,17.88,17.9,15
VIH15,2014-11-04 21:30,5,17.85,17.85,17.85,17.85,2
VIH15,2014-11-04 22:00,5,17.8,17.8,17.8,17.8,2
VIH15,2014-11-04 23:00,5,17.83,17.85,17.83,17.85,2
VIH15,2014-11-04 23:30,5,17.8,17.8,17.73,17.73,40
VIH15,2014-11-05 00:00,5,17.75,17.78,17.75,17.77,5
VIH15,2014-11-05 02:00,5,17.85,17.9,17.85,17.9,12
VIH15,2014-11-05 02:30,5,17.85,17.87,17.81,17.81,27
VIH15,2014-11-05 03:30,5,17.85,17.85,17.85,17.85,1
VIH15,2014-11-05 04:00,5,17.75,17.75,17.75,17.75,4
VIH15,2014-11-05 05:00,5,17.8,17.82,17.8,17.82,11
VIH15,2014-11-05 06:00,5,17.77,17.77,17.77,17.77,4
VIH15,2014-11-05 06:30,5,17.75,17.75,17.7,17.7,14
VIH15,2014-11-05 07:00,5,17.73,17.73,17.73,17.73,10
VIH15,2014-11-05 07:30,5,17.73,17.78,17.73,17.75,15
VIH15,2014-11-05 08:00,5,17.71,17.75,17.7,17.71,71
VIH15,2014-11-05 08:30,5,17.71,17.88,17.71,17.83,401
VIH15,2014-11-05 09:00,5,17.83,17.92,17.81,17.89,467
VIH15,2014-11-05 09:30,5,17.9,17.95,17.84,17.84,229
VIH15,2014-11-05 10:00,5,17.82,17.92,17.78,17.88,408
VIH15,2014-11-05 10:30,5,17.85,17.89,17.82,17.83,103
VIH15,2014-11-05 11:00,5,17.83,17.9,17.83,17.9,154
VIH15,2014-11-05 11:30,5,17.88,17.88,17.88,17.88,4
VIH15,2014-11-05 12:00,5,17.85,17.85,17.85,17.85,76
VIH15,2014-11-05 12:30,5,17.9,17.98,17.9,17.95,181
VIH15,2014-11-05 13:00,5,17.94,17.97,17.9,17.9,80
VIH15,2014-11-05 13:30,5,17.93,17.93,17.91,17.93,12
VIH15,2014-11-05 14:00,5,17.9,17.96,17.87,17.96,156
VIH15,2014-11-05 14:30,5,17.96,18,17.84,17.84,330
VIH15,2014-11-05 15:00,5,17.85,17.85,17.7,17.7,902
VIH15,2014-11-05 15:30,6,17.7,17.75,17.65,17.72,140
VIH15,2014-11-05 16:00,6,17.75,17.75,17.72,17.75,11
VIH15,2014-11-05 16:30,6,17.72,17.72,17.72,17.72,9
VIH15,2014-11-05 19:00,6,17.76,17.76,17.76,17.76,22
VIH15,2014-11-05 20:30,6,17.75,17.75,17.75,17.75,1
VIH15,2014-11-05 22:00,6,17.85,17.85,17.84,17.85,7
VIH15,2014-11-05 22:30,6,17.85,17.85,17.85,17.85,1
VIH15,2014-11-06 02:30,6,17.85,17.85,17.85,17.85,9
VIH15,2014-11-06 03:00,6,17.85,17.86,17.84,17.84,45
VIH15,2014-11-06 03:30,6,17.85,17.85,17.85,17.85,1
VIH15,2014-11-06 04:30,6,17.8,17.82,17.8,17.8,28
VIH15,2014-11-06 05:00,6,17.8,17.8,17.8,17.8,6
VIH15,2014-11-06 05:30,6,17.75,17.77,17.75,17.77,14
VIH15,2014-11-06 06:00,6,17.8,17.8,17.8,17.8,5
VIH15,2014-11-06 06:30,6,17.8,17.8,17.75,17.8,19
VIH15,2014-11-06 07:00,6,17.8,17.82,17.76,17.77,74
VIH15,2014-11-06 07:30,6,17.75,17.76,17.55,17.63,736
VIH15,2014-11-06 08:00,6,17.6,17.7,17.56,17.7,281
VIH15,2014-11-06 08:30,6,17.7,17.84,17.69,17.8,786
VIH15,2014-11-06 09:00,6,17.8,17.92,17.79,17.88,249
VIH15,2014-11-06 09:30,6,17.85,17.95,17.8,17.8,936
VIH15,2014-11-06 10:00,6,17.75,17.78,17.7,17.72,363
VIH15,2014-11-06 10:30,6,17.75,17.79,17.75,17.77,75
VIH15,2014-11-06 11:00,6,17.77,17.77,17.72,17.75,89
VIH15,2014-11-06 11:30,6,17.71,17.72,17.66,17.7,105
VIH15,2014-11-06 12:00,6,17.65,17.66,17.62,17.64,140
VIH15,2014-11-06 12:30,6,17.65,17.68,17.65,17.65,89
VIH15,2014-11-06 13:00,6,17.65,17.67,17.63,17.65,244
VIH15,2014-11-06 13:30,6,17.6,17.69,17.58,17.59,474
VIH15,2014-11-06 14:00,6,17.58,17.62,17.58,17.6,208
VIH15,2014-11-06 14:30,6,17.6,17.6,17.45,17.47,920
VIH15,2014-11-06 15:00,6,17.45,17.47,17.34,17.4,1056
VIH15,2014-11-06 15:30,7,17.39,17.4,17.38,17.4,165
VIH15,2014-11-06 16:00,7,17.4,17.4,17.4,17.4,1
VIH15,2014-11-06 17:00,7,17.42,17.42,17.42,17.42,1
VIH15,2014-11-06 18:00,7,17.41,17.41,17.41,17.41,5
VIH15,2014-11-07 02:00,7,17.4,17.45,17.39,17.39,12
VIH15,2014-11-07 02:30,7,17.4,17.4,17.38,17.38,60
VIH15,2014-11-07 03:00,7,17.35,17.35,17.35,17.35,1
VIH15,2014-11-07 03:30,7,17.4,17.45,17.38,17.44,27
VIH15,2014-11-07 04:00,7,17.4,17.4,17.35,17.39,29
VIH15,2014-11-07 04:30,7,17.45,17.48,17.4,17.4,54
VIH15,2014-11-07 05:00,7,17.4,17.4,17.4,17.4,1
VIH15,2014-11-07 05:30,7,17.45,17.45,17.45,17.45,9
VIH15,2014-11-07 06:00,7,17.45,17.5,17.4,17.48,31
VIH15,2014-11-07 06:30,7,17.45,17.47,17.45,17.45,17
VIH15,2014-11-07 07:00,7,17.46,17.47,17.4,17.43,62
VIH15,2014-11-07 07:30,7,17.42,17.45,17.35,17.42,156
VIH15,2014-11-07 08:00,7,17.43,17.55,17.42,17.45,499
VIH15,2014-11-07 08:30,7,17.45,17.58,17.45,17.55,485
VIH15,2014-11-07 09:00,7,17.56,17.6,17.46,17.5,270
VIH15,2014-11-07 09:30,7,17.55,17.58,17.4,17.4,294
VIH15,2014-11-07 10:00,7,17.38,17.41,17.33,17.34,85
VIH15,2014-11-07 10:30,7,17.33,17.48,17.33,17.47,387
VIH15,2014-11-07 11:00,7,17.49,17.5,17.39,17.39,323
VIH15,2014-11-07 11:30,7,17.4,17.41,17.38,17.4,121
VIH15,2014-11-07 12:00,7,17.4,17.4,17.37,17.38,7
VIH15,2014-11-07 12:30,7,17.39,17.4,17.35,17.35,141
VIH15,2014-11-07 13:00,7,17.35,17.35,17.33,17.35,209
VIH15,2014-11-07 13:30,7,17.4,17.46,17.38,17.45,207
VIH15,2014-11-07 14:00,7,17.41,17.45,17.39,17.45,102
VIH15,2014-11-07 14:30,7,17.45,17.5,17.27,17.3,1009
VIH15,2014-11-07 15:00,7,17.28,17.4,17.28,17.4,907
VIH15,2014-11-09 17:00,10,17.38,17.38,17.33,17.35,64
VIH15,2014-11-09 17:30,10,17.3,17.39,17.3,17.37,28
VIH15,2014-11-09 18:00,10,17.35,17.4,17.35,17.4,14
VIH15,2014-11-09 18:30,10,17.36,17.36,17.25,17.25,41
VIH15,2014-11-09 19:00,10,17.3,17.32,17.25,17.26,62
VIH15,2014-11-09 19:30,10,17.27,17.3,17.27,17.3,2
VIH15,2014-11-09 20:00,10,17.25,17.27,17.25,17.25,18
VIH15,2014-11-09 20:30,10,17.28,17.28,17.2,17.25,29
VIH15,2014-11-09 21:00,10,17.29,17.3,17.26,17.3,3
VIH15,2014-11-09 21:30,10,17.3,17.3,17.3,17.3,4
VIH15,2014-11-09 22:00,10,17.25,17.27,17.2,17.25,29
VIH15,2014-11-09 22:30,10,17.3,17.3,17.25,17.3,30
VIH15,2014-11-10 01:30,10,17.35,17.35,17.35,17.35,1
VIH15,2014-11-10 02:00,10,17.41,17.41,17.3,17.32,7
VIH15,2014-11-10 03:30,10,17.37,17.37,17.35,17.35,15
VIH15,2014-11-10 05:00,10,17.35,17.35,17.35,17.35,1
VIH15,2014-11-10 06:00,10,17.3,17.32,17.27,17.29,109
VIH15,2014-11-10 07:00,10,17.3,17.3,17.3,17.3,6
VIH15,2014-11-10 07:30,10,17.29,17.3,17.29,17.3,20
VIH15,2014-11-10 08:00,10,17.33,17.34,17.3,17.34,19
VIH15,2014-11-10 08:30,10,17.35,17.35,17.27,17.29,439
VIH15,2014-11-10 09:00,10,17.3,17.3,17.25,17.3,248
VIH15,2014-11-10 09:30,10,17.3,17.32,17.05,17.07,722
VIH15,2014-11-10 10:00,10,17.07,17.12,17.02,17.03,431
VIH15,2014-11-10 10:30,10,17.05,17.05,16.95,17,492
VIH15,2014-11-10 11:00,10,17,17.05,16.95,17.05,124
VIH15,2014-11-10 11:30,10,17.03,17.05,17,17.05,57
VIH15,2014-11-10 12:00,10,17.05,17.05,17.03,17.03,236
VIH15,2014-11-10 12:30,10,17.03,17.09,17.02,17.09,169
VIH15,2014-11-10 13:00,10,17.06,17.08,17.02,17.05,68
VIH15,2014-11-10 13:30,10,17.02,17.05,16.98,17,412
VIH15,2014-11-10 14:00,10,16.99,17,16.92,16.92,535
VIH15,2014-11-10 14:30,10,16.95,17,16.9,17,1039
VIH15,2014-11-10 15:00,10,16.97,17,16.9,16.95,841
VIH15,2014-11-10 15:30,11,16.9,17,16.9,16.95,98
VIH15,2014-11-10 16:00,11,16.97,16.97,16.95,16.95,27
VIH15,2014-11-10 18:30,11,17.05,17.05,17.05,17.05,12
VIH15,2014-11-10 19:00,11,16.99,16.99,16.99,16.99,8
VIH15,2014-11-10 22:30,11,16.96,16.96,16.95,16.95,17
VIH15,2014-11-11 02:00,11,16.95,16.95,16.95,16.95,25
VIH15,2014-11-11 03:30,11,16.9,16.9,16.9,16.9,46
VIH15,2014-11-11 04:00,11,16.9,16.9,16.85,16.85,58
VIH15,2014-11-11 04:30,11,16.9,16.9,16.9,16.9,10
VIH15,2014-11-11 06:30,11,16.85,16.85,16.85,16.85,32
VIH15,2014-11-11 07:00,11,16.83,16.88,16.83,16.88,103
VIH15,2014-11-11 07:30,11,16.85,16.9,16.84,16.85,87
VIH15,2014-11-11 08:00,11,16.88,16.9,16.85,16.85,288
VIH15,2014-11-11 08:30,11,16.85,16.95,16.85,16.95,727
VIH15,2014-11-11 09:00,11,16.93,16.95,16.87,16.87,197
VIH15,2014-11-11 09:30,11,16.9,16.9,16.83,16.83,145
VIH15,2014-11-11 10:00,11,16.85,16.91,16.85,16.91,111
VIH15,2014-11-11 10:30,11,16.93,17.05,16.9,17.05,333
VIH15,2014-11-11 11:00,11,17.04,17.1,17.03,17.07,249
VIH15,2014-11-11 11:30,11,17.05,17.08,17.05,17.05,46
VIH15,2014-11-11 12:00,11,17.05,17.13,17.05,17.12,84
VIH15,2014-11-11 12:30,11,17.13,17.13,17.06,17.06,31
VIH15,2014-11-11 13:00,11,17.05,17.08,17.05,17.05,128
VIH15,2014-11-11 13:30,11,17.05,17.06,17.04,17.05,78
VIH15,2014-11-11 14:00,11,17.08,17.08,17.05,17.05,160
VIH15,2014-11-11 14:30,11,17.05,17.05,16.82,16.82,522
VIH15,2014-11-11 15:00,11,16.82,16.85,16.75,16.75,747
VIH15,2014-11-11 15:30,12,16.75,16.81,16.75,16.8,40
VIH15,2014-11-11 16:00,12,16.8,16.8,16.8,16.8,6
VIH15,2014-11-11 18:00,12,16.8,16.83,16.8,16.83,4
VIH15,2014-11-11 19:30,12,16.83,16.85,16.82,16.83,12
VIH15,2014-11-11 22:30,12,16.85,16.85,16.85,16.85,2
VIH15,2014-11-12 01:30,12,16.9,16.9,16.87,16.87,2
VIH15,2014-11-12 02:00,12,16.85,16.9,16.85,16.9,33
VIH15,2014-11-12 02:30,12,16.93,16.93,16.91,16.91,2
VIH15,2014-11-12 03:00,12,16.95,16.95,16.95,16.95,15
VIH15,2014-11-12 03:30,12,16.94,16.95,16.93,16.95,55
VIH15,2014-11-12 04:00,12,17,17,17,17,4
VIH15,2014-11-12 04:30,12,16.9,17.03,16.9,17.01,136
VIH15,2014-11-12 05:00,12,17.05,17.08,17.03,17.06,157
VIH15,2014-11-12 05:30,12,17.05,17.05,17.03,17.05,47
VIH15,2014-11-12 06:00,12,17.1,17.11,17.05,17.05,115
VIH15,2014-11-12 06:30,12,17.1,17.1,17.04,17.04,15
VIH15,2014-11-12 07:00,12,17.08,17.08,17.05,17.05,3
VIH15,2014-11-12 07:30,12,17.06,17.06,17.05,17.05,8
VIH15,2014-11-12 08:00,12,17.05,17.05,17.03,17.05,20
VIH15,2014-11-12 08:30,12,17.1,17.1,16.9,16.97,330
VIH15,2014-11-12 09:00,12,16.98,17,16.92,16.95,189
VIH15,2014-11-12 09:30,12,17,17.08,17,17.08,81
VIH15,2014-11-12 10:00,12,17.05,17.05,17,17,86
VIH15,2014-11-12 10:30,12,17.04,17.04,16.95,16.98,236
VIH15,2014-11-12 11:00,12,16.98,17,16.95,17,40
VIH15,2014-11-12 11:30,12,16.99,16.99,16.95,16.95,21
VIH15,2014-11-12 12:00,12,16.98,17,16.95,16.95,142
VIH15,2014-11-12 12:30,12,16.95,16.97,16.92,16.97,77
VIH15,2014-11-12 13:00,12,16.95,16.97,16.92,16.92,67
VIH15,2014-11-12 13:30,12,16.95,17.02,16.95,17,96
VIH15,2014-11-12 14:00,12,17,17.02,16.93,16.95,137
VIH15,2014-11-12 14:30,12,16.95,17,16.85,17,264
VIH15,2014-11-12 15:00,12,17,17.02,16.9,16.95,1425
VIH15,2014-11-12 15:30,13,17,17.02,16.98,17.02,55
VIH15,2014-11-12 16:00,13,17.05,17.05,17,17.03,151
VIH15,2014-11-12 17:00,13,17.03,17.05,17.02,17.05,42
VIH15,2014-11-12 18:30,13,17.03,17.03,17.03,17.03,12
VIH15,2014-11-12 21:30,13,17,17.02,17,17,16
VIH15,2014-11-12 22:00,13,17.02,17.02,17.02,17.02,5
VIH15,2014-11-12 23:30,13,17,17.02,17,17,11
VIH15,2014-11-13 00:00,13,17,17,17,17,4
VIH15,2014-11-13 00:30,13,16.95,16.95,16.9,16.9,99
VIH15,2014-11-13 02:30,13,16.9,16.9,16.9,16.9,1
VIH15,2014-11-13 03:00,13,16.9,16.9,16.9,16.9,8
VIH15,2014-11-13 04:30,13,16.89,16.89,16.86,16.86,22
VIH15,2014-11-13 05:00,13,16.85,16.85,16.85,16.85,2
VIH15,2014-11-13 05:30,13,16.88,16.88,16.88,16.88,4
VIH15,2014-11-13 06:00,13,16.88,16.89,16.88,16.88,9
VIH15,2014-11-13 06:30,13,16.9,16.93,16.88,16.93,14
VIH15,2014-11-13 07:00,13,16.94,17,16.94,17,9
VIH15,2014-11-13 07:30,13,17,17.08,17,17.04,265
VIH15,2014-11-13 08:00,13,17.05,17.05,17,17,147
VIH15,2014-11-13 08:30,13,17.04,17.05,16.9,16.9,293
VIH15,2014-11-13 09:00,13,16.95,16.97,16.9,16.95,134
VIH15,2014-11-13 09:30,13,16.95,17,16.95,16.96,172
VIH15,2014-11-13 10:00,13,16.96,17.12,16.95,17.1,433
VIH15,2014-11-13 10:30,13,17.07,17.25,17.07,17.15,380
VIH15,2014-11-13 11:00,13,17.15,17.2,17.12,17.12,260
VIH15,2014-11-13 11:30,13,17.12,17.25,17.12,17.25,394
VIH15,2014-11-13 12:00,13,17.25,17.45,17.24,17.42,833
VIH15,2014-11-13 12:30,13,17.45,17.5,17.29,17.4,1443
VIH15,2014-11-13 13:00,13,17.43,17.65,17.4,17.5,2920
VIH15,2014-11-13 13:30,13,17.45,17.49,17.37,17.4,266
VIH15,2014-11-13 14:00,13,17.4,17.4,17.3,17.35,268
VIH15,2014-11-13 14:30,13,17.35,17.38,17.15,17.2,637
VIH15,2014-11-13 15:00,13,17.17,17.35,17.16,17.3,507
VIH15,2014-11-13 15:30,14,17.3,17.35,17.28,17.28,113
VIH15,2014-11-13 16:00,14,17.3,17.3,17.3,17.3,1
VIH15,2014-11-13 20:00,14,17.3,17.3,17.3,17.3,4
VIH15,2014-11-13 23:00,14,17.29,17.29,17.29,17.29,5
VIH15,2014-11-14 00:00,14,17.27,17.27,17.27,17.27,1
VIH15,2014-11-14 01:00,14,17.25,17.25,17.21,17.21,17
VIH15,2014-11-14 01:30,14,17.2,17.22,17.2,17.22,16
VIH15,2014-11-14 02:00,14,17.25,17.25,17.2,17.2,23
VIH15,2014-11-14 04:30,14,17.25,17.25,17.25,17.25,3
VIH15,2014-11-14 05:00,14,17.2,17.2,17.2,17.2,1
VIH15,2014-11-14 05:30,14,17.3,17.33,17.28,17.32,54
VIH15,2014-11-14 06:00,14,17.3,17.3,17.3,17.3,8
VIH15,2014-11-14 06:30,14,17.3,17.3,17.3,17.3,3
VIH15,2014-11-14 07:00,14,17.25,17.25,17.22,17.22,18
VIH15,2014-11-14 07:30,14,17.2,17.23,17.18,17.21,128
VIH15,2014-11-14 08:00,14,17.22,17.22,17.2,17.2,23
VIH15,2014-11-14 08:30,14,17.2,17.3,17.12,17.25,403
VIH15,2014-11-14 09:00,14,17.25,17.32,17.11,17.32,344
VIH15,2014-11-14 09:30,14,17.27,17.37,17.19,17.2,333
VIH15,2014-11-14 10:00,14,17.2,17.24,17.17,17.19,216
VIH15,2014-11-14 10:30,14,17.25,17.28,17.19,17.25,111
VIH15,2014-11-14 11:00,14,17.25,17.3,17.22,17.25,89
VIH15,2014-11-14 11:30,14,17.22,17.24,17.2,17.2,49
VIH15,2014-11-14 12:00,14,17.2,17.22,17.12,17.15,227
VIH15,2014-11-14 12:30,14,17.15,17.22,17.15,17.2,157
VIH15,2014-11-14 13:00,14,17.2,17.22,17.07,17.1,298
VIH15,2014-11-14 13:30,14,17.09,17.17,17.07,17.14,230
VIH15,2014-11-14 14:00,14,17.12,17.15,17.07,17.09,74
VIH15,2014-11-14 14:30,14,17.09,17.1,17,17,786
VIH15,2014-11-14 15:00,14,17.05,17.1,17.04,17.05,661
VIH15,2014-11-16 17:00,17,17.05,17.12,17.05,17.12,7
VIH15,2014-11-16 17:30,17,17.09,17.09,17.09,17.09,1
VIH15,2014-11-16 18:00,17,17.13,17.13,17.13,17.13,1
VIH15,2014-11-16 18:30,17,17.25,17.27,17.25,17.27,12
VIH15,2014-11-16 19:00,17,17.24,17.24,17.24,17.24,1
VIH15,2014-11-16 19:30,17,17.24,17.25,17.2,17.24,28
VIH15,2014-11-16 20:00,17,17.22,17.35,17.22,17.35,171
VIH15,2014-11-16 20:30,17,17.32,17.37,17.32,17.37,20
VIH15,2014-11-17 01:30,17,17.3,17.3,17.3,17.3,2
VIH15,2014-11-17 02:00,17,17.23,17.25,17.17,17.17,67
VIH15,2014-11-17 02:30,17,17.2,17.29,17.2,17.29,27
VIH15,2014-11-17 03:00,17,17.26,17.28,17.25,17.27,68
VIH15,2014-11-17 03:30,17,17.27,17.3,17.27,17.28,88
VIH15,2014-11-17 04:00,17,17.3,17.3,17.3,17.3,2
VIH15,2014-11-17 05:30,17,17.2,17.2,17.2,17.2,24
VIH15,2014-11-17 06:30,17,17.2,17.2,17.2,17.2,2
VIH15,2014-11-17 07:00,17,17.2,17.2,17.17,17.17,11
VIH15,2014-11-17 07:30,17,17.2,17.22,17.18,17.18,68
VIH15,2014-11-17 08:00,17,17.2,17.2,17.18,17.18,27
VIH15,2014-11-17 08:30,17,17.2,17.25,17.15,17.15,496
VIH15,2014-11-17 09:00,17,17.15,17.18,17.04,17.07,1108
VIH15,2014-11-17 09:30,17,17.05,17.15,17.05,17.1,354
VIH15,2014-11-17 10:00,17,17.05,17.15,17.05,17.15,236
VIH15,2014-11-17 10:30,17,17.15,17.23,17.14,17.14,208
VIH15,2014-11-17 11:00,17,17.15,17.16,17.05,17.07,340
VIH15,2014-11-17 11:30,17,17.05,17.05,16.98,17.01,394
VIH15,2014-11-17 12:00,17,17.02,17.05,16.96,16.98,92
VIH15,2014-11-17 12:30,17,17,17.05,16.99,16.99,200
VIH15,2014-11-17 13:00,17,17,17,16.99,17,65
VIH15,2014-11-17 13:30,17,17,17,16.97,16.98,165
VIH15,2014-11-17 14:00,17,16.96,17.02,16.96,16.99,549
VIH15,2014-11-17 14:30,17,16.99,17.05,16.98,17.03,204
VIH15,2014-11-17 15:00,17,17.03,17.1,16.98,17.1,705
VIH15,2014-11-17 15:30,18,17.1,17.12,17.05,17.07,157
VIH15,2014-11-17 16:00,18,17.07,17.1,17.07,17.07,33
VIH15,2014-11-17 16:30,18,17.1,17.1,17.07,17.1,21
VIH15,2014-11-17 17:30,18,17.1,17.1,17.1,17.1,2
VIH15,2014-11-17 19:30,18,17.08,17.08,17.08,17.08,1
VIH15,2014-11-18 00:30,18,17.05,17.05,16.98,17.01,227
VIH15,2014-11-18 01:00,18,17.03,17.05,17.03,17.05,5
VIH15,2014-11-18 01:30,18,17.05,17.06,17,17.02,36
VIH15,2014-11-18 02:00,18,17.1,17.1,17.04,17.04,142
VIH15,2014-11-18 02:30,18,17.05,17.1,17.05,17.1,38
VIH15,2014-11-18 03:00,18,17.05,17.12,17.05,17.1,40
VIH15,2014-11-18 03:30,18,17.05,17.05,17.05,17.05,1
VIH15,2014-11-18 04:00,18,17.05,17.05,17.05,17.05,2
VIH15,2014-11-18 04:30,18,17.1,17.13,17.08,17.11,41
VIH15,2014-11-18 05:00,18,17.09,17.1,17.09,17.1,22
VIH15,2014-11-18 05:30,18,17.08,17.08,17.08,17.08,2
VIH15,2014-11-18 06:00,18,17.07,17.09,17.07,17.09,141
VIH15,2014-11-18 06:30,18,17.07,17.07,17.05,17.07,78
VIH15,2014-11-18 07:00,18,17.05,17.05,17.04,17.05,191
VIH15,2014-11-18 07:30,18,17.05,17.1,17.03,17.03,62
VIH15,2014-11-18 08:00,18,17.02,17.02,17,17,84
VIH15,2014-11-18 08:30,18,17.05,17.05,16.9,16.9,391
VIH15,2014-11-18 09:00,18,16.9,16.97,16.8,16.95,1149
VIH15,2014-11-18 09:30,18,16.96,17,16.85,16.85,230
VIH15,2014-11-18 10:00,18,16.85,16.9,16.85,16.85,119
VIH15,2014-11-18 10:30,18,16.85,16.9,16.85,16.85,64
VIH15,2014-11-18 11:00,18,16.85,16.9,16.8,16.8,196
VIH15,2014-11-18 11:30,18,16.83,16.9,16.8,16.8,291
VIH15,2014-11-18 12:00,18,16.83,16.85,16.8,16.8,44
VIH15,2014-11-18 12:30,18,16.8,16.88,16.8,16.85,147
VIH15,2014-11-18 13:00,18,16.85,16.95,16.8,16.95,702
VIH15,2014-11-18 13:30,18,16.9,16.97,16.85,16.9,1044
VIH15,2014-11-18 14:00,18,16.9,16.94,16.85,16.9,806
VIH15,2014-11-18 14:30,18,16.9,17.05,16.9,16.99,1986
VIH15,2014-11-18 15:00,18,16.99,17.15,16.95,17.15,1171
VIH15,2014-11-18 15:30,19,17.13,17.14,17.1,17.1,40
VIH15,2014-11-18 16:00,19,17.1,17.13,17.08,17.08,80
VIH15,2014-11-18 16:30,19,17.1,17.1,17.05,17.05,103
VIH15,2014-11-18 17:00,19,17.05,17.12,17.05,17.1,46
VIH15,2014-11-18 17:30,19,17.1,17.1,17.1,17.1,11
VIH15,2014-11-18 18:00,19,17.1,17.1,17.1,17.1,10
VIH15,2014-11-18 19:00,19,17.11,17.11,17.11,17.11,2
VIH15,2014-11-19 01:30,19,17.1,17.11,17.1,17.11,15
VIH15,2014-11-19 02:00,19,17.1,17.1,17.1,17.1,5
VIH15,2014-11-19 02:30,19,17.1,17.1,17.1,17.1,10
VIH15,2014-11-19 04:00,19,17.05,17.05,17.05,17.05,11
VIH15,2014-11-19 06:00,19,17.05,17.05,17.04,17.04,32
VIH15,2014-11-19 06:30,19,17.05,17.11,17.05,17.11,7
VIH15,2014-11-19 07:00,19,17.15,17.16,17.1,17.15,99
VIH15,2014-11-19 07:30,19,17.15,17.15,17.1,17.1,51
VIH15,2014-11-19 08:00,19,17.1,17.12,17.1,17.1,54
VIH15,2014-11-19 08:30,19,17.15,17.27,17.14,17.18,1094
VIH15,2014-11-19 09:00,19,17.2,17.25,17.15,17.21,486
VIH15,2014-11-19 09:30,19,17.21,17.29,17.19,17.29,478
VIH15,2014-11-19 10:00,19,17.27,17.34,17.2,17.2,340
VIH15,2014-11-19 10:30,19,17.2,17.2,17.17,17.2,103
VIH15,2014-11-19 11:00,19,17.17,17.2,17.15,17.17,31
VIH15,2014-11-19 11:30,19,17.15,17.22,17.15,17.17,144
VIH15,2014-11-19 12:00,19,17.15,17.2,17.15,17.15,49
VIH15,2014-11-19 12:30,19,17.17,17.18,17.15,17.15,95
VIH15,2014-11-19 13:00,19,17.15,17.22,17.07,17.2,657
VIH15,2014-11-19 13:30,19,17.2,17.25,17.15,17.15,274
VIH15,2014-11-19 14:00,19,17.16,17.19,17.08,17.1,205
VIH15,2014-11-19 14:30,19,17.1,17.2,17.05,17.18,1094
VIH15,2014-11-19 15:00,19,17.18,17.35,17.15,17.32,1485
VIH15,2014-11-19 15:30,20,17.35,17.35,17.28,17.3,343
VIH15,2014-11-19 16:00,20,17.3,17.34,17.26,17.29,226
VIH15,2014-11-19 17:00,20,17.3,17.3,17.3,17.3,69
VIH15,2014-11-19 19:30,20,17.31,17.39,17.3,17.35,24
VIH15,2014-11-19 23:00,20,17.35,17.36,17.34,17.36,9
VIH15,2014-11-19 23:30,20,17.35,17.35,17.35,17.35,1
VIH15,2014-11-20 00:00,20,17.35,17.38,17.35,17.37,6
VIH15,2014-11-20 00:30,20,17.35,17.35,17.35,17.35,5
VIH15,2014-11-20 01:00,20,17.3,17.3,17.3,17.3,6
VIH15,2014-11-20 01:30,20,17.35,17.35,17.33,17.33,11
VIH15,2014-11-20 02:00,20,17.35,17.39,17.34,17.36,30
VIH15,2014-11-20 02:30,20,17.39,17.4,17.36,17.39,26
VIH15,2014-11-20 03:00,20,17.4,17.45,17.4,17.42,53
VIH15,2014-11-20 03:30,20,17.45,17.45,17.43,17.43,101
VIH15,2014-11-20 04:00,20,17.45,17.45,17.45,17.45,3
VIH15,2014-11-20 04:30,20,17.45,17.47,17.43,17.46,82
VIH15,2014-11-20 05:00,20,17.46,17.46,17.44,17.44,144
VIH15,2014-11-20 05:30,20,17.47,17.47,17.47,17.47,2
VIH15,2014-11-20 06:00,20,17.48,17.48,17.48,17.48,2
VIH15,2014-11-20 06:30,20,17.48,17.48,17.48,17.48,21
VIH15,2014-11-20 07:00,20,17.48,17.48,17.47,17.47,6
VIH15,2014-11-20 07:30,20,17.5,17.5,17.48,17.5,62
VIH15,2014-11-20 08:00,20,17.5,17.55,17.5,17.55,24
VIH15,2014-11-20 08:30,20,17.5,17.5,17.38,17.4,330
VIH15,2014-11-20 09:00,20,17.4,17.45,17.34,17.4,679
VIH15,2014-11-20 09:30,20,17.45,17.45,17.3,17.3,508
VIH15,2014-11-20 10:00,20,17.35,17.38,17.3,17.3,328
VIH15,2014-11-20 10:30,20,17.34,17.34,17.3,17.33,184
VIH15,2014-11-20 11:00,20,17.32,17.34,17.28,17.3,328
VIH15,2014-11-20 11:30,20,17.29,17.3,17.25,17.25,213
VIH15,2014-11-20 12:00,20,17.28,17.34,17.25,17.27,272
VIH15,2014-11-20 12:30,20,17.25,17.29,17.2,17.24,149
VIH15,2014-11-20 13:00,20,17.24,17.27,17.2,17.25,1016
VIH15,2014-11-20 13:30,20,17.25,17.3,17.25,17.3,216
VIH15,2014-11-20 14:00,20,17.35,17.39,17.3,17.3,524
VIH15,2014-11-20 14:30,20,17.3,17.35,17.25,17.33,1131
VIH15,2014-11-20 15:00,20,17.33,17.33,17.15,17.15,770
VIH15,2014-11-20 15:30,21,17.2,17.22,17.14,17.22,342
VIH15,2014-11-20 16:30,21,17.2,17.22,17.2,17.2,36
VIH15,2014-11-20 17:00,21,17.2,17.2,17.2,17.2,1
VIH15,2014-11-20 17:30,21,17.25,17.25,17.21,17.25,94
VIH15,2014-11-20 18:00,21,17.24,17.25,17.2,17.25,13
VIH15,2014-11-20 23:30,21,17.15,17.15,17.15,17.15,3
VIH15,2014-11-21 01:30,21,17.17,17.17,17.17,17.17,1
VIH15,2014-11-21 02:00,21,17.15,17.15,17.15,17.15,3
VIH15,2014-11-21 02:30,21,17.2,17.2,17.08,17.08,78
VIH15,2014-11-21 04:00,21,17.07,17.07,17.05,17.05,6
VIH15,2014-11-21 04:30,21,17,17,16.9,16.9,86
VIH15,2014-11-21 05:00,21,16.95,16.97,16.93,16.97,135
VIH15,2014-11-21 05:30,21,16.96,16.96,16.93,16.93,12
VIH15,2014-11-21 06:00,21,16.95,16.95,16.95,16.95,3
VIH15,2014-11-21 06:30,21,16.93,16.95,16.93,16.95,4
VIH15,2014-11-21 07:30,21,16.93,16.95,16.93,16.93,23
VIH15,2014-11-21 08:00,21,16.9,16.95,16.88,16.95,434
VIH15,2014-11-21 08:30,21,16.95,17.12,16.95,17.08,994
VIH15,2014-11-21 09:00,21,17.1,17.1,17.07,17.1,164
VIH15,2014-11-21 09:30,21,17.08,17.18,17.05,17.15,343
VIH15,2014-11-21 10:00,21,17.2,17.2,17.12,17.19,616
VIH15,2014-11-21 10:30,21,17.19,17.3,17.17,17.3,456
VIH15,2014-11-21 11:00,21,17.27,17.32,17.24,17.32,639
VIH15,2014-11-21 11:30,21,17.3,17.3,17.24,17.27,141
VIH15,2014-11-21 12:00,21,17.27,17.3,17.27,17.29,153
VIH15,2014-11-21 12:30,21,17.25,17.29,17.22,17.25,220
VIH15,2014-11-21 13:00,21,17.21,17.25,17.19,17.25,276
VIH15,2014-11-21 13:30,21,17.25,17.27,17.19,17.25,330
VIH15,2014-11-21 14:00,21,17.2,17.25,17.19,17.25,263
VIH15,2014-11-21 14:30,21,17.22,17.3,17.17,17.28,2097
VIH15,2014-11-21 15:00,21,17.29,17.29,17.15,17.15,1518
VIH15,2014-11-23 17:00,24,17.2,17.2,17.15,17.15,44
VIH15,2014-11-23 17:30,24,17.15,17.2,17.15,17.2,2
VIH15,2014-11-23 18:00,24,17.21,17.21,17.2,17.2,9
VIH15,2014-11-23 19:00,24,17.25,17.25,17.25,17.25,1
VIH15,2014-11-23 19:30,24,17.22,17.22,17.22,17.22,3
VIH15,2014-11-23 20:00,24,17.25,17.25,17.22,17.22,44
VIH15,2014-11-23 21:00,24,17.25,17.26,17.25,17.25,5
VIH15,2014-11-23 23:00,24,17.25,17.27,17.22,17.22,67
VIH15,2014-11-24 00:30,24,17.2,17.23,17.17,17.17,42
VIH15,2014-11-24 01:00,24,17.17,17.17,17.17,17.17,4
VIH15,2014-11-24 02:00,24,17.18,17.18,17.17,17.17,19
VIH15,2014-11-24 02:30,24,17.17,17.17,17.1,17.1,44
VIH15,2014-11-24 03:00,24,17.11,17.12,17.07,17.1,129
VIH15,2014-11-24 05:30,24,17.1,17.13,17.09,17.12,84
VIH15,2014-11-24 06:00,24,17.1,17.1,17.08,17.08,6
VIH15,2014-11-24 06:30,24,17.1,17.1,17.07,17.07,11
VIH15,2014-11-24 07:00,24,17.05,17.09,17.05,17.09,29
VIH15,2014-11-24 07:30,24,17.09,17.09,17.09,17.09,19
VIH15,2014-11-24 08:00,24,17.1,17.1,17.09,17.1,76
VIH15,2014-11-24 08:30,24,17.11,17.17,17.05,17.15,642
VIH15,2014-11-24 09:00,24,17.16,17.17,17.1,17.15,451
VIH15,2014-11-24 09:30,24,17.15,17.15,17.1,17.12,121
VIH15,2014-11-24 10:00,24,17.15,17.2,17.12,17.19,82
VIH15,2014-11-24 10:30,24,17.17,17.19,17.15,17.15,121
VIH15,2014-11-24 11:00,24,17.12,17.15,17.12,17.14,17
VIH15,2014-11-24 11:30,24,17.15,17.15,17.15,17.15,20
VIH15,2014-11-24 12:00,24,17.15,17.15,17.1,17.13,34
VIH15,2014-11-24 12:30,24,17.12,17.12,17.12,17.12,1
VIH15,2014-11-24 13:00,24,17.14,17.14,17.09,17.1,369
VIH15,2014-11-24 13:30,24,17.1,17.14,17.1,17.14,61
VIH15,2014-11-24 14:00,24,17.12,17.2,17.12,17.15,980
VIH15,2014-11-24 14:30,24,17.16,17.25,17.15,17.22,1415
VIH15,2014-11-24 15:00,24,17.22,17.25,17.1,17.1,988
VIH15,2014-11-24 15:30,25,17.1,17.17,17.1,17.15,83
VIH15,2014-11-24 16:00,25,17.17,17.17,17.17,17.17,2
VIH15,2014-11-24 16:30,25,17.18,17.18,17.17,17.17,2
VIH15,2014-11-24 17:00,25,17.15,17.15,17.15,17.15,4
VIH15,2014-11-24 17:30,25,17.15,17.15,17.15,17.15,1
VIH15,2014-11-24 18:00,25,17.15,17.15,17.15,17.15,1
VIH15,2014-11-24 20:30,25,17.18,17.18,17.18,17.18,8
VIH15,2014-11-24 21:30,25,17.2,17.25,17.19,17.2,22
VIH15,2014-11-25 02:00,25,17.17,17.17,17.17,17.17,4
VIH15,2014-11-25 02:30,25,17.2,17.21,17.12,17.12,26
VIH15,2014-11-25 03:00,25,17.1,17.12,17.1,17.1,31
VIH15,2014-11-25 03:30,25,17.14,17.14,17.12,17.12,6
VIH15,2014-11-25 04:00,25,17.1,17.1,17.1,17.1,17
VIH15,2014-11-25 04:30,25,17.13,17.15,17.12,17.15,50
VIH15,2014-11-25 06:30,25,17.17,17.17,17.15,17.15,33
VIH15,2014-11-25 07:30,25,17.1,17.1,17.1,17.1,13
VIH15,2014-11-25 08:00,25,17.1,17.1,17.09,17.09,50
VIH15,2014-11-25 08:30,25,17.1,17.19,17.03,17.16,873
VIH15,2014-11-25 09:00,25,17.2,17.29,17.18,17.2,510
VIH15,2014-11-25 09:30,25,17.2,17.27,17.17,17.27,1071
VIH15,2014-11-25 10:00,25,17.24,17.32,17.2,17.3,471
VIH15,2014-11-25 10:30,25,17.27,17.27,17.22,17.25,181
VIH15,2014-11-25 11:00,25,17.24,17.27,17.22,17.27,250
VIH15,2014-11-25 11:30,25,17.25,17.25,17.16,17.16,321
VIH15,2014-11-25 12:00,25,17.17,17.2,17.15,17.15,39
VIH15,2014-11-25 12:30,25,17.2,17.2,17.15,17.17,33
VIH15,2014-11-25 13:00,25,17.19,17.2,17.17,17.17,157
VIH15,2014-11-25 13:30,25,17.2,17.24,17.17,17.24,241
VIH15,2014-11-25 14:00,25,17.25,17.25,17.16,17.2,322
VIH15,2014-11-25 14:30,25,17.19,17.3,17.16,17.29,1261
VIH15,2014-11-25 15:00,25,17.29,17.3,17.15,17.15,441
VIH15,2014-11-25 15:30,26,17.15,17.2,17.15,17.19,63
VIH15,2014-11-25 16:00,26,17.2,17.2,17.18,17.2,31
VIH15,2014-11-25 17:00,26,17.19,17.2,17.19,17.2,9
VIH15,2014-11-25 17:30,26,17.2,17.2,17.15,17.15,10
VIH15,2014-11-25 21:30,26,17.2,17.2,17.2,17.2,2
VIH15,2014-11-25 22:00,26,17.2,17.2,17.2,17.2,2
VIH15,2014-11-25 23:30,26,17.17,17.17,17.17,17.17,11
VIH15,2014-11-26 00:00,26,17.17,17.17,17.17,17.17,4
VIH15,2014-11-26 01:30,26,17.2,17.2,17.2,17.2,3
VIH15,2014-11-26 03:00,26,17.2,17.2,17.18,17.19,18
VIH15,2014-11-26 04:00,26,17.2,17.22,17.18,17.22,33
VIH15,2014-11-26 06:30,26,17.19,17.21,17.18,17.2,66
VIH15,2014-11-26 07:00,26,17.23,17.23,17.2,17.21,40
VIH15,2014-11-26 07:30,26,17.25,17.3,17.25,17.3,135
VIH15,2014-11-26 08:00,26,17.29,17.29,17.28,17.28,13
VIH15,2014-11-26 08:30,26,17.25,17.29,17.2,17.28,822
VIH15,2014-11-26 09:00,26,17.25,17.28,17.2,17.22,268
VIH15,2014-11-26 09:30,26,17.2,17.24,17.15,17.17,485
VIH15,2014-11-26 10:00,26,17.15,17.23,17.15,17.2,157
VIH15,2014-11-26 10:30,26,17.2,17.22,17.15,17.2,176
VIH15,2014-11-26 11:00,26,17.15,17.19,17.15,17.15,47
VIH15,2014-11-26 11:30,26,17.15,17.2,17.15,17.15,34
VIH15,2014-11-26 12:00,26,17.17,17.17,17.05,17.1,332
VIH15,2014-11-26 12:30,26,17.12,17.13,17.05,17.1,169
VIH15,2014-11-26 13:00,26,17.1,17.15,17.1,17.12,109
VIH15,2014-11-26 13:30,26,17.1,17.23,17.1,17.15,717
VIH15,2014-11-26 14:00,26,17.15,17.23,17.15,17.19,363
VIH15,2014-11-26 14:30,26,17.15,17.2,17.1,17.15,346
VIH15,2014-11-26 15:00,26,17.15,17.16,17.05,17.05,999
VIH15,2014-11-26 15:30,27,17.05,17.1,17.02,17.06,165
VIH15,2014-11-26 16:00,27,17.07,17.07,17.07,17.07,1
VIH15,2014-11-26 16:30,27,17.05,17.05,17.05,17.05,7
VIH15,2014-11-26 17:30,27,17.1,17.1,17.07,17.07,18
VIH15,2014-11-26 21:30,27,17.1,17.1,17.1,17.1,2
VIH15,2014-11-27 00:00,27,17.1,17.12,17.09,17.11,34
VIH15,2014-11-27 00:30,27,17.1,17.12,17.1,17.11,15
VIH15,2014-11-27 01:30,27,17.15,17.15,17.15,17.15,4
VIH15,2014-11-27 02:30,27,17.19,17.19,17.1,17.1,3
VIH15,2014-11-27 03:00,27,17.15,17.17,17.15,17.17,27
VIH15,2014-11-27 03:30,27,17.15,17.15,17.15,17.15,18
VIH15,2014-11-27 04:00,27,17.15,17.2,17.15,17.18,47
VIH15,2014-11-27 04:30,27,17.18,17.2,17.18,17.2,19
VIH15,2014-11-27 05:00,27,17.21,17.21,17.21,17.21,1
VIH15,2014-11-27 07:00,27,17.15,17.15,17.15,17.15,1
VIH15,2014-11-27 07:30,27,17.14,17.14,17.13,17.13,2
VIH15,2014-11-27 08:00,27,17.16,17.16,17.16,17.16,1
VIH15,2014-11-27 08:30,27,17.1,17.1,17.1,17.1,4
VIH15,2014-11-27 09:30,27,17.1,17.1,17.05,17.05,73
VIH15,2014-11-27 10:00,27,17.05,17.09,17.05,17.09,36
VIH15,2014-11-27 17:00,28,17.08,17.11,17.08,17.11,4
VIH15,2014-11-27 18:00,28,17.15,17.15,17.13,17.13,4
VIH15,2014-11-27 18:30,28,17.15,17.3,17.07,17.1,196
VIH15,2014-11-27 20:30,28,17.15,17.2,17.14,17.2,19
VIH15,2014-11-27 21:00,28,17.12,17.15,17.12,17.15,4
VIH15,2014-11-27 21:30,28,17.14,17.14,17.14,17.14,5
VIH15,2014-11-27 22:30,28,17.13,17.16,17.11,17.11,92
VIH15,2014-11-28 00:00,28,17.13,17.13,17.13,17.13,20
VIH15,2014-11-28 01:00,28,17.15,17.17,17.13,17.13,72
VIH15,2014-11-28 01:30,28,17.2,17.2,17.17,17.18,24
VIH15,2014-11-28 02:00,28,17.2,17.24,17.2,17.21,10
VIH15,2014-11-28 02:30,28,17.25,17.28,17.24,17.28,48
VIH15,2014-11-28 03:30,28,17.26,17.3,17.26,17.3,5
VIH15,2014-11-28 04:30,28,17.29,17.3,17.29,17.3,4
VIH15,2014-11-28 05:00,28,17.29,17.29,17.29,17.29,22
VIH15,2014-11-28 05:30,28,17.27,17.29,17.27,17.29,3
VIH15,2014-11-28 06:00,28,17.25,17.25,17.25,17.25,26
VIH15,2014-11-28 06:30,28,17.24,17.24,17.24,17.24,22
VIH15,2014-11-28 07:00,28,17.24,17.24,17.22,17.22,30
VIH15,2014-11-28 07:30,28,17.2,17.2,17.2,17.2,41
VIH15,2014-11-28 08:00,28,17.15,17.2,17.15,17.2,25
VIH15,2014-11-28 08:30,28,17.17,17.22,17.12,17.14,457
VIH15,2014-11-28 09:00,28,17.12,17.19,17.08,17.13,464
VIH15,2014-11-28 09:30,28,17.1,17.1,17.05,17.1,214
VIH15,2014-11-28 10:00,28,17.13,17.13,17.05,17.1,235
VIH15,2014-11-28 10:30,28,17.07,17.13,17.07,17.12,413
VIH15,2014-11-28 11:00,28,17.12,17.13,17.05,17.1,402
VIH15,2014-11-28 11:30,28,17.11,17.25,17.08,17.2,1899
VIH15,2014-11-28 12:00,28,17.2,17.2,17.07,17.2,1343
VIH15,2014-11-30 17:00,1,17.25,17.35,17.25,17.3,31
VIH15,2014-11-30 17:30,1,17.3,17.4,17.3,17.33,8
VIH15,2014-11-30 20:00,1,17.3,17.3,17.27,17.27,8
VIH15,2014-11-30 20:30,1,17.3,17.31,17.3,17.31,31
VIH15,2014-11-30 21:00,1,17.31,17.31,17.31,17.31,1
VIH15,2014-11-30 22:00,1,17.3,17.3,17.3,17.3,5
VIH15,2014-11-30 23:00,1,17.35,17.35,17.3,17.35,24
VIH15,2014-12-01 00:00,1,17.35,17.36,17.29,17.35,34
VIH15,2014-12-01 00:30,1,17.32,17.32,17.32,17.32,4
VIH15,2014-12-01 01:00,1,17.35,17.4,17.35,17.4,20
VIH15,2014-12-01 01:30,1,17.41,17.41,17.34,17.34,41
VIH15,2014-12-01 02:00,1,17.35,17.4,17.35,17.36,18
VIH15,2014-12-01 02:30,1,17.4,17.4,17.37,17.4,19
VIH15,2014-12-01 03:00,1,17.4,17.41,17.4,17.41,31
VIH15,2014-12-01 03:30,1,17.37,17.37,17.37,17.37,4
VIH15,2014-12-01 04:00,1,17.4,17.4,17.37,17.37,26
VIH15,2014-12-01 04:30,1,17.37,17.39,17.36,17.36,3
VIH15,2014-12-01 05:00,1,17.4,17.4,17.4,17.4,5
VIH15,2014-12-01 05:30,1,17.37,17.37,17.37,17.37,10
VIH15,2014-12-01 06:00,1,17.38,17.38,17.38,17.38,1
VIH15,2014-12-01 06:30,1,17.35,17.38,17.35,17.38,4
VIH15,2014-12-01 07:00,1,17.34,17.4,17.34,17.4,23
VIH15,2014-12-01 07:30,1,17.36,17.36,17.35,17.36,24
VIH15,2014-12-01 08:00,1,17.36,17.36,17.33,17.36,182
VIH15,2014-12-01 08:30,1,17.35,17.63,17.33,17.49,1889
VIH15,2014-12-01 09:00,1,17.49,17.5,17.3,17.35,820
VIH15,2014-12-01 09:30,1,17.35,17.52,17.35,17.52,813
VIH15,2014-12-01 10:00,1,17.5,17.53,17.45,17.53,1285
VIH15,2014-12-01 10:30,1,17.5,17.62,17.5,17.6,1284
VIH15,2014-12-01 11:00,1,17.6,17.64,17.55,17.64,513
VIH15,2014-12-01 11:30,1,17.62,17.67,17.5,17.5,622
VIH15,2014-12-01 12:00,1,17.48,17.5,17.45,17.49,136
VIH15,2014-12-01 12:30,1,17.45,17.57,17.44,17.54,376
VIH15,2014-12-01 13:00,1,17.52,17.6,17.52,17.57,331
VIH15,2014-12-01 13:30,1,17.55,17.6,17.52,17.57,185
VIH15,2014-12-01 14:00,1,17.57,17.58,17.4,17.48,1636
VIH15,2014-12-01 14:30,1,17.49,17.65,17.47,17.63,1627
VIH15,2014-12-01 15:00,1,17.63,17.75,17.6,17.7,1707
VIH15,2014-12-01 15:30,2,17.75,17.77,17.73,17.73,452
VIH15,2014-12-01 16:00,2,17.71,17.75,17.71,17.75,23
VIH15,2014-12-01 16:30,2,17.75,17.75,17.75,17.75,4
VIH15,2014-12-01 18:30,2,17.73,17.73,17.73,17.73,1
VIH15,2014-12-01 19:00,2,17.7,17.7,17.7,17.7,2
VIH15,2014-12-01 19:30,2,17.7,17.71,17.7,17.7,19
VIH15,2014-12-01 20:30,2,17.72,17.73,17.72,17.73,68
VIH15,2014-12-01 21:30,2,17.72,17.72,17.7,17.7,50
VIH15,2014-12-01 23:00,2,17.68,17.68,17.68,17.68,1
VIH15,2014-12-01 23:30,2,17.65,17.7,17.65,17.7,9
VIH15,2014-12-02 00:30,2,17.65,17.67,17.65,17.66,22
VIH15,2014-12-02 01:00,2,17.62,17.62,17.57,17.6,75
VIH15,2014-12-02 01:30,2,17.61,17.61,17.59,17.59,26
VIH15,2014-12-02 02:00,2,17.6,17.66,17.58,17.66,180
VIH15,2014-12-02 02:30,2,17.65,17.65,17.55,17.55,18
VIH15,2014-12-02 03:00,2,17.55,17.55,17.55,17.55,1
VIH15,2014-12-02 03:30,2,17.57,17.6,17.57,17.6,5
VIH15,2014-12-02 04:00,2,17.6,17.6,17.6,17.6,24
VIH15,2014-12-02 04:30,2,17.58,17.66,17.58,17.65,133
VIH15,2014-12-02 05:00,2,17.65,17.65,17.6,17.6,7
VIH15,2014-12-02 05:30,2,17.6,17.61,17.6,17.6,27
VIH15,2014-12-02 06:00,2,17.57,17.6,17.57,17.6,3
VIH15,2014-12-02 06:30,2,17.55,17.57,17.55,17.55,17
VIH15,2014-12-02 07:00,2,17.57,17.57,17.57,17.57,7
VIH15,2014-12-02 07:30,2,17.6,17.6,17.6,17.6,48
VIH15,2014-12-02 08:00,2,17.58,17.62,17.58,17.6,91
VIH15,2014-12-02 08:30,2,17.6,17.6,17.4,17.42,1353
VIH15,2014-12-02 09:00,2,17.4,17.44,17.31,17.36,665
VIH15,2014-12-02 09:30,2,17.35,17.43,17.35,17.37,538
VIH15,2014-12-02 10:00,2,17.37,17.4,17.33,17.36,581
VIH15,2014-12-02 10:30,2,17.36,17.39,17.33,17.35,285
VIH15,2014-12-02 11:00,2,17.35,17.48,17.35,17.45,507
VIH15,2014-12-02 11:30,2,17.45,17.5,17.42,17.42,195
VIH15,2014-12-02 12:00,2,17.44,17.45,17.32,17.34,170
VIH15,2014-12-02 12:30,2,17.32,17.34,17.27,17.28,578
VIH15,2014-12-02 13:00,2,17.27,17.3,17.27,17.3,134
VIH15,2014-12-02 13:30,2,17.27,17.29,17.13,17.17,979
VIH15,2014-12-02 14:00,2,17.15,17.28,17.13,17.25,662
VIH15,2014-12-02 14:30,2,17.22,17.22,17.14,17.2,1812
VIH15,2014-12-02 15:00,2,17.19,17.19,16.9,16.95,1790
VIH15,2014-12-02 15:30,3,16.9,16.95,16.85,16.92,598
VIH15,2014-12-02 16:00,3,16.92,16.93,16.92,16.93,40
VIH15,2014-12-02 17:30,3,16.91,16.91,16.91,16.91,1
VIH15,2014-12-02 18:30,3,16.95,16.95,16.95,16.95,1
VIH15,2014-12-02 19:00,3,16.9,16.9,16.9,16.9,1
VIH15,2014-12-02 19:30,3,16.93,16.95,16.93,16.95,67
VIH15,2014-12-02 21:00,3,16.93,16.93,16.93,16.93,1
VIH15,2014-12-02 22:00,3,16.95,16.95,16.93,16.95,7
VIH15,2014-12-02 23:30,3,16.97,16.97,16.97,16.97,2
VIH15,2014-12-03 00:00,3,16.97,16.97,16.97,16.97,3
VIH15,2014-12-03 02:00,3,17,17.06,17,17.05,120
VIH15,2014-12-03 02:30,3,17.03,17.1,17.03,17.1,3
VIH15,2014-12-03 03:00,3,17.05,17.05,17.05,17.05,20
VIH15,2014-12-03 03:30,3,17,17.03,17,17,11
VIH15,2014-12-03 04:00,3,17,17,17,17,28
VIH15,2014-12-03 04:30,3,17,17.02,17,17.02,5
VIH15,2014-12-03 05:30,3,17,17.02,16.98,16.98,13
VIH15,2014-12-03 06:00,3,17,17.01,17,17,18
VIH15,2014-12-03 06:30,3,17,17,16.98,16.98,21
VIH15,2014-12-03 07:00,3,17,17,16.98,17,30
VIH15,2014-12-03 07:30,3,17,17.01,16.98,16.98,55
VIH15,2014-12-03 08:00,3,16.98,17,16.92,16.92,165
VIH15,2014-12-03 08:30,3,16.9,17,16.85,16.92,768
VIH15,2014-12-03 09:00,3,16.9,16.95,16.79,16.8,1593
VIH15,2014-12-03 09:30,3,16.82,16.83,16.75,16.83,257
VIH15,2014-12-03 10:00,3,16.82,16.9,16.78,16.85,432
VIH15,2014-12-03 10:30,3,16.85,16.91,16.82,16.9,296
VIH15,2014-12-03 11:00,3,16.9,16.94,16.9,16.92,332
VIH15,2014-12-03 11:30,3,16.95,16.97,16.93,16.94,221
VIH15,2014-12-03 12:00,3,16.95,16.97,16.92,16.95,160
VIH15,2014-12-03 12:30,3,16.95,16.95,16.92,16.95,118
VIH15,2014-12-03 13:00,3,16.9,16.93,16.85,16.89,136
VIH15,2014-12-03 13:30,3,16.87,16.9,16.85,16.87,228
VIH15,2014-12-03 14:00,3,16.87,16.9,16.83,16.86,470
VIH15,2014-12-03 14:30,3,16.85,16.85,16.8,16.85,412
VIH15,2014-12-03 15:00,3,16.84,16.95,16.82,16.94,1677
VIH15,2014-12-03 15:30,4,16.95,16.95,16.93,16.95,23
VIH15,2014-12-03 16:00,4,16.92,16.92,16.92,16.92,2
VIH15,2014-12-03 17:00,4,16.91,16.91,16.91,16.91,20
VIH15,2014-12-03 17:30,4,16.95,16.95,16.95,16.95,12
VIH15,2014-12-03 20:00,4,16.95,16.95,16.93,16.95,5
VIH15,2014-12-04 02:00,4,16.9,16.9,16.9,16.9,13
VIH15,2014-12-04 03:30,4,16.88,16.88,16.88,16.88,4
VIH15,2014-12-04 04:00,4,16.9,16.9,16.9,16.9,4
VIH15,2014-12-04 04:30,4,16.85,16.89,16.85,16.85,63
VIH15,2014-12-04 05:00,4,16.9,16.9,16.85,16.88,52
VIH15,2014-12-04 05:30,4,16.86,16.86,16.86,16.86,2
VIH15,2014-12-04 06:30,4,16.85,16.85,16.85,16.85,13
VIH15,2014-12-04 07:00,4,16.85,16.85,16.85,16.85,125
VIH15,2014-12-04 07:30,4,16.9,17.08,16.85,17.05,812
VIH15,2014-12-04 08:00,4,17.05,17.05,16.95,16.98,176
VIH15,2014-12-04 08:30,4,17,17.08,16.95,17.03,1160
VIH15,2014-12-04 09:00,4,17.02,17.13,17.02,17.1,386
VIH15,2014-12-04 09:30,4,17.12,17.25,17.09,17.12,622
VIH15,2014-12-04 10:00,4,17.15,17.19,17.14,17.15,360
VIH15,2014-12-04 10:30,4,17.2,17.23,17.03,17.03,440
VIH15,2014-12-04 11:00,4,17,17.03,16.98,16.98,34
VIH15,2014-12-04 11:30,4,16.95,16.95,16.83,16.92,555
VIH15,2014-12-04 12:00,4,16.9,16.9,16.87,16.87,158
VIH15,2014-12-04 12:30,4,16.88,16.89,16.85,16.86,23
VIH15,2014-12-04 13:00,4,16.85,16.88,16.85,16.88,32
VIH15,2014-12-04 13:30,4,16.89,16.94,16.88,16.92,299
VIH15,2014-12-04 14:00,4,16.92,17.03,16.9,17,312
VIH15,2014-12-04 14:30,4,17.03,17.03,16.9,16.96,185
VIH15,2014-12-04 15:00,4,16.97,16.98,16.8,16.8,790
VIH15,2014-12-04 15:30,5,16.8,16.85,16.8,16.84,94
VIH15,2014-12-04 16:00,5,16.85,16.85,16.85,16.85,18
VIH15,2014-12-04 17:00,5,16.85,16.85,16.85,16.85,11
VIH15,2014-12-04 18:00,5,16.85,16.9,16.85,16.9,9
VIH15,2014-12-04 18:30,5,16.9,16.9,16.9,16.9,2
VIH15,2014-12-04 23:00,5,16.87,16.87,16.87,16.87,1
VIH15,2014-12-05 02:30,5,16.8,16.81,16.76,16.81,66
VIH15,2014-12-05 03:00,5,16.8,16.8,16.8,16.8,6
VIH15,2014-12-05 04:00,5,16.8,16.8,16.8,16.8,27
VIH15,2014-12-05 05:00,5,16.79,16.79,16.79,16.79,2
VIH15,2014-12-05 05:30,5,16.79,16.8,16.79,16.8,15
VIH15,2014-12-05 06:00,5,16.79,16.79,16.74,16.79,149
VIH15,2014-12-05 06:30,5,16.79,16.8,16.79,16.8,10
VIH15,2014-12-05 07:00,5,16.8,16.8,16.75,16.75,29
VIH15,2014-12-05 07:30,5,16.75,16.83,16.74,16.82,803
VIH15,2014-12-05 08:00,5,16.85,16.9,16.8,16.8,183
VIH15,2014-12-05 08:30,5,16.83,16.88,16.75,16.79,983
VIH15,2014-12-05 09:00,5,16.8,16.8,16.74,16.77,398
VIH15,2014-12-05 09:30,5,16.75,16.79,16.7,16.77,257
VIH15,2014-12-05 10:00,5,16.79,16.79,16.7,16.71,224
VIH15,2014-12-05 10:30,5,16.75,16.75,16.62,16.68,642
VIH15,2014-12-05 11:00,5,16.67,16.75,16.67,16.7,60
VIH15,2014-12-05 11:30,5,16.7,16.75,16.69,16.74,214
VIH15,2014-12-05 12:00,5,16.75,16.78,16.7,16.75,288
VIH15,2014-12-05 12:30,5,16.75,16.79,16.75,16.78,328
VIH15,2014-12-05 13:00,5,16.75,16.8,16.75,16.77,106
VIH15,2014-12-05 13:30,5,16.77,16.85,16.76,16.82,171
VIH15,2014-12-05 14:00,5,16.83,16.88,16.76,16.79,562
VIH15,2014-12-05 14:30,5,16.8,16.95,16.79,16.88,881
VIH15,2014-12-05 15:00,5,16.88,16.88,16.75,16.8,950
VIH15,2014-12-07 17:00,8,16.75,16.8,16.75,16.8,9
VIH15,2014-12-07 17:30,8,16.8,16.8,16.8,16.8,2
VIH15,2014-12-07 19:30,8,16.85,16.85,16.85,16.85,1
VIH15,2014-12-07 20:00,8,16.86,16.86,16.85,16.85,8
VIH15,2014-12-07 20:30,8,16.82,16.82,16.82,16.82,2
VIH15,2014-12-07 21:30,8,16.85,16.85,16.85,16.85,2
VIH15,2014-12-08 02:00,8,16.9,16.93,16.88,16.9,14
VIH15,2014-12-08 03:00,8,16.9,16.9,16.9,16.9,4
VIH15,2014-12-08 03:30,8,16.9,16.9,16.9,16.9,17
VIH15,2014-12-08 04:00,8,16.9,16.97,16.89,16.95,18
VIH15,2014-12-08 04:30,8,16.9,16.95,16.9,16.91,37
VIH15,2014-12-08 05:00,8,16.95,16.95,16.93,16.93,27
VIH15,2014-12-08 05:30,8,16.93,16.93,16.93,16.93,2
VIH15,2014-12-08 06:00,8,16.95,16.95,16.95,16.95,3
VIH15,2014-12-08 06:30,8,16.95,16.95,16.94,16.95,19
VIH15,2014-12-08 07:00,8,16.99,17,16.99,17,3
VIH15,2014-12-08 07:30,8,16.99,16.99,16.99,16.99,3
VIH15,2014-12-08 08:00,8,16.95,16.96,16.95,16.95,26
VIH15,2014-12-08 08:30,8,16.95,16.98,16.8,16.8,401
VIH15,2014-12-08 09:00,8,16.83,16.85,16.78,16.78,738
VIH15,2014-12-08 09:30,8,16.78,16.83,16.78,16.82,251
VIH15,2014-12-08 10:00,8,16.85,16.87,16.78,16.87,256
VIH15,2014-12-08 10:30,8,16.85,16.88,16.84,16.85,303
VIH15,2014-12-08 11:00,8,16.85,17.05,16.85,17.02,587
VIH15,2014-12-08 11:30,8,17,17.05,16.95,17.05,88
VIH15,2014-12-08 12:00,8,17.01,17.1,16.95,17.09,390
VIH15,2014-12-08 12:30,8,17.1,17.27,17.08,17.25,1127
VIH15,2014-12-08 13:00,8,17.25,17.35,17.09,17.1,889
VIH15,2014-12-08 13:30,8,17.09,17.11,17.02,17.11,743
VIH15,2014-12-08 14:00,8,17.15,17.27,17.12,17.2,1277
VIH15,2014-12-08 14:30,8,17.2,17.33,17.2,17.2,731
VIH15,2014-12-08 15:00,8,17.19,17.35,17.17,17.3,1303
VIH15,2014-12-08 15:30,9,17.3,17.33,17.28,17.29,303
VIH15,2014-12-08 16:00,9,17.28,17.3,17.28,17.3,30
VIH15,2014-12-08 19:00,9,17.25,17.25,17.25,17.25,23
VIH15,2014-12-08 20:00,9,17.28,17.37,17.28,17.37,132
VIH15,2014-12-08 20:30,9,17.35,17.35,17.34,17.35,5
VIH15,2014-12-08 21:00,9,17.35,17.35,17.3,17.32,19
VIH15,2014-12-08 21:30,9,17.35,17.35,17.35,17.35,3
VIH15,2014-12-08 22:30,9,17.39,17.46,17.39,17.4,77
VIH15,2014-12-08 23:00,9,17.4,17.4,17.4,17.4,2
VIH15,2014-12-09 00:30,9,17.45,17.45,17.45,17.45,5
VIH15,2014-12-09 01:00,9,17.45,17.47,17.45,17.47,3
VIH15,2014-12-09 01:30,9,17.45,17.45,17.43,17.43,4
VIH15,2014-12-09 02:00,9,17.45,17.45,17.4,17.4,21
VIH15,2014-12-09 02:30,9,17.5,17.5,17.46,17.5,21
VIH15,2014-12-09 03:00,9,17.5,17.5,17.39,17.45,79
VIH15,2014-12-09 04:00,9,17.35,17.35,17.34,17.35,21
VIH15,2014-12-09 04:30,9,17.4,17.4,17.4,17.4,2
VIH15,2014-12-09 05:00,9,17.4,17.4,17.4,17.4,26
VIH15,2014-12-09 05:30,9,17.45,17.45,17.4,17.4,71
VIH15,2014-12-09 06:00,9,17.4,17.45,17.39,17.45,87
VIH15,2014-12-09 06:30,9,17.5,17.68,17.5,17.68,395
VIH15,2014-12-09 07:00,9,17.62,17.74,17.59,17.74,83
VIH15,2014-12-09 07:30,9,17.72,17.72,17.58,17.65,117
VIH15,2014-12-09 08:00,9,17.65,17.75,17.63,17.73,260
VIH15,2014-12-09 08:30,9,17.7,17.77,17.5,17.52,1857
VIH15,2014-12-09 09:00,9,17.54,17.79,17.49,17.75,1661
VIH15,2014-12-09 09:30,9,17.78,17.83,17.55,17.65,999
VIH15,2014-12-09 10:00,9,17.65,17.75,17.57,17.6,393
VIH15,2014-12-09 10:30,9,17.6,17.7,17.59,17.6,460
VIH15,2014-12-09 11:00,9,17.62,17.7,17.57,17.57,332
VIH15,2014-12-09 11:30,9,17.6,17.6,17.29,17.29,634
VIH15,2014-12-09 12:00,9,17.29,17.35,17.18,17.31,1287
VIH15,2014-12-09 12:30,9,17.3,17.35,17.16,17.29,797
VIH15,2014-12-09 13:00,9,17.3,17.3,17.23,17.23,347
VIH15,2014-12-09 13:30,9,17.26,17.4,17.26,17.34,401
VIH15,2014-12-09 14:00,9,17.3,17.31,17.2,17.25,655
VIH15,2014-12-09 14:30,9,17.26,17.27,17.1,17.25,861
VIH15,2014-12-09 15:00,9,17.25,17.29,17.15,17.25,1705
VIH15,2014-12-09 15:30,10,17.25,17.29,17.22,17.22,189
VIH15,2014-12-09 16:00,10,17.23,17.23,17.23,17.23,1
VIH15,2014-12-09 16:30,10,17.22,17.23,17.22,17.23,20
VIH15,2014-12-09 17:00,10,17.25,17.25,17.22,17.22,7
VIH15,2014-12-09 18:30,10,17.23,17.25,17.23,17.25,18
VIH15,2014-12-09 19:00,10,17.25,17.25,17.25,17.25,4
VIH15,2014-12-09 19:30,10,17.27,17.28,17.23,17.23,10
VIH15,2014-12-09 20:00,10,17.25,17.27,17.25,17.27,11
VIH15,2014-12-09 21:00,10,17.28,17.3,17.28,17.3,12
VIH15,2014-12-09 21:30,10,17.3,17.3,17.3,17.3,2
VIH15,2014-12-09 22:00,10,17.3,17.37,17.3,17.37,114
VIH15,2014-12-09 22:30,10,17.35,17.37,17.34,17.36,24
VIH15,2014-12-09 23:30,10,17.3,17.3,17.28,17.28,12
VIH15,2014-12-10 00:00,10,17.27,17.28,17.27,17.27,22
VIH15,2014-12-10 00:30,10,17.25,17.25,17.24,17.24,8
VIH15,2014-12-10 01:30,10,17.25,17.26,17.25,17.26,19
VIH15,2014-12-10 02:00,10,17.3,17.3,17.25,17.27,53
VIH15,2014-12-10 02:30,10,17.25,17.3,17.25,17.3,74
VIH15,2014-12-10 03:00,10,17.32,17.35,17.3,17.3,26
VIH15,2014-12-10 03:30,10,17.3,17.3,17.29,17.29,55
VIH15,2014-12-10 04:00,10,17.33,17.35,17.33,17.35,31
VIH15,2014-12-10 04:30,10,17.35,17.35,17.35,17.35,7
VIH15,2014-12-10 05:00,10,17.3,17.3,17.3,17.3,2
VIH15,2014-12-10 06:00,10,17.32,17.33,17.3,17.3,14
VIH15,2014-12-10 06:30,10,17.33,17.4,17.32,17.4,177
VIH15,2014-12-10 07:00,10,17.4,17.4,17.35,17.35,64
VIH15,2014-12-10 08:00,10,17.35,17.4,17.34,17.38,127
VIH15,2014-12-10 08:30,10,17.4,17.55,17.35,17.52,1158
VIH15,2014-12-10 09:00,10,17.5,17.59,17.45,17.5,508
VIH15,2014-12-10 09:30,10,17.55,17.67,17.45,17.45,1055
VIH15,2014-12-10 10:00,10,17.45,17.57,17.4,17.49,561
VIH15,2014-12-10 10:30,10,17.55,17.63,17.45,17.47,577
VIH15,2014-12-10 11:00,10,17.49,17.64,17.49,17.63,328
VIH15,2014-12-10 11:30,10,17.63,17.68,17.4,17.55,657
VIH15,2014-12-10 12:00,10,17.52,17.52,17.42,17.5,452
VIH15,2014-12-10 12:30,10,17.47,17.75,17.47,17.74,1006
VIH15,2014-12-10 13:00,10,17.75,17.9,17.65,17.87,1847
VIH15,2014-12-10 13:30,10,17.88,18.04,17.85,18.02,1374
VIH15,2014-12-10 14:00,10,18.05,18.11,17.83,17.95,1542
VIH15,2014-12-10 14:30,10,17.9,18.13,17.85,18.03,1926
VIH15,2014-12-10 15:00,10,18.05,18.35,18.03,18.3,3899
VIH15,2014-12-10 15:30,11,18.3,18.3,18.13,18.2,534
VIH15,2014-12-10 16:00,11,18.2,18.22,18.13,18.15,80
VIH15,2014-12-10 16:30,11,18.15,18.15,18.12,18.15,82
VIH15,2014-12-10 17:00,11,18.1,18.13,18.1,18.12,20
VIH15,2014-12-10 17:30,11,18.1,18.11,18.1,18.1,10
VIH15,2014-12-10 18:00,11,18.15,18.2,18.12,18.12,6
VIH15,2014-12-10 18:30,11,18.1,18.1,18.1,18.1,2
VIH15,2014-12-10 19:00,11,18.07,18.07,18,18.07,27
VIH15,2014-12-10 19:30,11,18.07,18.07,17.97,18,88
VIH15,2014-12-10 20:00,11,18,18.03,18,18,38
VIH15,2014-12-10 20:30,11,18.02,18.05,18.02,18.05,35
VIH15,2014-12-10 21:00,11,18.05,18.05,18.04,18.04,4
VIH15,2014-12-10 22:00,11,18,18,18,18,2
VIH15,2014-12-10 23:00,11,17.95,17.95,17.95,17.95,5
VIH15,2014-12-11 00:00,11,17.98,17.98,17.98,17.98,7
VIH15,2014-12-11 00:30,11,17.95,18.05,17.95,18.03,13
VIH15,2014-12-11 01:00,11,18,18,17.92,17.92,35
VIH15,2014-12-11 01:30,11,17.95,17.95,17.95,17.95,6
VIH15,2014-12-11 02:00,11,17.95,17.97,17.9,17.95,83
VIH15,2014-12-11 02:30,11,17.89,17.95,17.85,17.9,30
VIH15,2014-12-11 03:00,11,17.9,18,17.9,17.95,88
VIH15,2014-12-11 03:30,11,17.93,17.93,17.85,17.88,96
VIH15,2014-12-11 04:00,11,17.9,17.92,17.9,17.9,31
VIH15,2014-12-11 04:30,11,17.97,17.99,17.97,17.99,2
VIH15,2014-12-11 05:00,11,18,18.02,17.97,17.99,68
VIH15,2014-12-11 05:30,11,18.05,18.2,18.02,18.2,307
VIH15,2014-12-11 06:00,11,18.2,18.22,18.17,18.17,39
VIH15,2014-12-11 06:30,11,18.15,18.15,18.03,18.05,142
VIH15,2014-12-11 07:00,11,18.05,18.22,18.05,18.18,339
VIH15,2014-12-11 07:30,11,18.15,18.15,17.95,18,409
VIH15,2014-12-11 08:00,11,17.99,18.04,17.95,18,170
VIH15,2014-12-11 08:30,11,18,18,17.69,17.79,2383
VIH15,2014-12-11 09:00,11,17.8,17.93,17.75,17.85,1871
VIH15,2014-12-11 09:30,11,17.82,17.93,17.79,17.88,994
VIH15,2014-12-11 10:00,11,17.85,17.86,17.73,17.75,630
VIH15,2014-12-11 10:30,11,17.74,17.75,17.53,17.55,1184
VIH15,2014-12-11 11:00,11,17.55,17.68,17.55,17.66,939
VIH15,2014-12-11 11:30,11,17.68,17.68,17.51,17.53,1294
VIH15,2014-12-11 12:00,11,17.53,17.7,17.51,17.7,999
VIH15,2014-12-11 12:30,11,17.7,17.87,17.63,17.86,764
VIH15,2014-12-11 13:00,11,17.86,18.27,17.86,18.23,1690
VIH15,2014-12-11 13:30,11,18.21,18.65,18.13,18.57,2978
VIH15,2014-12-11 14:00,11,18.55,18.59,18.2,18.33,2605
VIH15,2014-12-11 14:30,11,18.3,18.95,18.25,18.91,3548
VIH15,2014-12-11 15:00,11,18.92,19.35,18.9,19.3,3836
VIH15,2014-12-11 15:30,12,19.25,19.46,19.25,19.4,193
VIH15,2014-12-11 16:00,12,19.3,19.34,19.25,19.27,131
VIH15,2014-12-11 16:30,12,19.3,19.3,19.18,19.2,73
VIH15,2014-12-11 17:00,12,19.21,19.25,19.17,19.25,83
VIH15,2014-12-11 17:30,12,19.21,19.24,19.21,19.22,14
VIH15,2014-12-11 18:00,12,19.2,19.25,19.2,19.25,48
VIH15,2014-12-11 18:30,12,19.2,19.2,19.15,19.17,36
VIH15,2014-12-11 19:00,12,19.18,19.18,19.1,19.16,57
VIH15,2014-12-11 19:30,12,19.1,19.1,19.1,19.1,2
VIH15,2014-12-11 20:00,12,19.15,19.2,19.1,19.1,23
VIH15,2014-12-11 20:30,12,19.15,19.15,19.15,19.15,2
VIH15,2014-12-11 21:00,12,19.15,19.15,19.07,19.14,24
VIH15,2014-12-11 21:30,12,19.18,19.2,19.15,19.2,23
VIH15,2014-12-11 22:00,12,19.23,19.33,19.23,19.3,19
VIH15,2014-12-11 22:30,12,19.25,19.25,19.23,19.23,2
VIH15,2014-12-11 23:00,12,19.21,19.24,19.15,19.23,17
VIH15,2014-12-12 00:00,12,19.25,19.25,19.25,19.25,7
VIH15,2014-12-12 00:30,12,19.3,19.32,19.3,19.32,4
VIH15,2014-12-12 01:00,12,19.35,19.4,19.2,19.2,97
VIH15,2014-12-12 02:00,12,19.15,19.35,19.05,19.33,156
VIH15,2014-12-12 02:30,12,19.34,19.45,19.3,19.4,127
VIH15,2014-12-12 03:00,12,19.45,19.46,19.3,19.35,148
VIH15,2014-12-12 03:30,12,19.3,19.4,19.2,19.38,153
VIH15,2014-12-12 04:00,12,19.37,19.41,19.35,19.4,53
VIH15,2014-12-12 04:30,12,19.35,19.42,19.29,19.37,52
VIH15,2014-12-12 05:00,12,19.4,19.42,19.35,19.4,38
VIH15,2014-12-12 05:30,12,19.42,19.42,19.35,19.39,100
VIH15,2014-12-12 06:00,12,19.4,19.47,19.37,19.38,331
VIH15,2014-12-12 06:30,12,19.4,19.42,19.32,19.38,210
VIH15,2014-12-12 07:00,12,19.38,19.58,19.29,19.48,386
VIH15,2014-12-12 07:30,12,19.5,19.64,19.45,19.62,473
VIH15,2014-12-12 08:00,12,19.62,19.64,19.48,19.5,475
VIH15,2014-12-12 08:30,12,19.5,19.55,18.87,18.93,3682
VIH15,2014-12-12 09:00,12,18.9,19.18,18.87,19.1,2877
VIH15,2014-12-12 09:30,12,19.1,19.44,18.93,19.43,1929
VIH15,2014-12-12 10:00,12,19.43,19.6,19.24,19.58,2192
VIH15,2014-12-12 10:30,12,19.55,19.58,19.43,19.53,1528
VIH15,2014-12-12 11:00,12,19.55,19.57,19.13,19.16,1431
VIH15,2014-12-12 11:30,12,19.15,19.4,19.13,19.32,1781
VIH15,2014-12-12 12:00,12,19.35,19.47,19.18,19.2,1242
VIH15,2014-12-12 12:30,12,19.16,19.44,19.16,19.3,782
VIH15,2014-12-12 13:00,12,19.33,19.43,19.28,19.35,1072
VIH15,2014-12-12 13:30,12,19.35,19.5,19.28,19.4,1911
VIH15,2014-12-12 14:00,12,19.43,19.48,19.33,19.43,2250
VIH15,2014-12-12 14:30,12,19.43,19.74,19.42,19.64,1885
VIH15,2014-12-12 15:00,12,19.65,19.95,19.5,19.5,4159
VIH15,2014-12-14 17:00,15,19.65,19.82,19.65,19.8,129
VIH15,2014-12-14 17:30,15,19.8,19.8,19.7,19.75,127
VIH15,2014-12-14 18:00,15,19.7,19.8,19.69,19.69,72
VIH15,2014-12-14 18:30,15,19.65,19.66,19.51,19.51,34
VIH15,2014-12-14 19:00,15,19.54,19.54,19.5,19.5,22
VIH15,2014-12-14 19:30,15,19.55,19.55,19.55,19.55,2
VIH15,2014-12-14 20:30,15,19.5,19.5,19.5,19.5,2
VIH15,2014-12-14 21:00,15,19.49,19.49,19.4,19.4,50
VIH15,2014-12-14 21:30,15,19.43,19.43,19.4,19.43,10
VIH15,2014-12-14 22:30,15,19.4,19.4,19.4,19.4,1
VIH15,2014-12-14 23:00,15,19.45,19.49,19.44,19.49,9
VIH15,2014-12-14 23:30,15,19.5,19.5,19.45,19.45,2
VIH15,2014-12-15 00:00,15,19.5,19.52,19.5,19.52,2
VIH15,2014-12-15 00:30,15,19.51,19.53,19.51,19.53,7
VIH15,2014-12-15 01:00,15,19.51,19.51,19.45,19.45,18
VIH15,2014-12-15 02:00,15,19.48,19.48,19.35,19.42,102
VIH15,2014-12-15 02:30,15,19.4,19.42,19.33,19.35,191
VIH15,2014-12-15 03:00,15,19.36,19.36,19.33,19.34,6
VIH15,2014-12-15 03:30,15,19.3,19.3,19.25,19.26,50
VIH15,2014-12-15 04:00,15,19.2,19.29,19.2,19.2,69
VIH15,2014-12-15 04:30,15,19.23,19.3,19.2,19.2,39
VIH15,2014-12-15 05:00,15,19.2,19.32,19.2,19.31,47
VIH15,2014-12-15 05:30,15,19.32,19.32,19.24,19.24,58
VIH15,2014-12-15 06:00,15,19.3,19.34,19.29,19.3,145
VIH15,2014-12-15 06:30,15,19.3,19.34,19.23,19.34,67
VIH15,2014-12-15 07:00,15,19.3,19.3,19.17,19.17,296
VIH15,2014-12-15 07:30,15,19.2,19.35,19.2,19.28,314
VIH15,2014-12-15 08:00,15,19.25,19.25,19.08,19.08,265
VIH15,2014-12-15 08:30,15,19.1,19.1,18.72,18.95,3008
VIH15,2014-12-15 09:00,15,18.95,19.27,18.94,19.15,2355
VIH15,2014-12-15 09:30,15,19.2,19.48,19.1,19.35,1967
VIH15,2014-12-15 10:00,15,19.4,19.65,19.32,19.57,1588
VIH15,2014-12-15 10:30,15,19.6,19.7,19.44,19.65,1198
VIH15,2014-12-15 11:00,15,19.69,19.69,19.18,19.3,1394
VIH15,2014-12-15 11:30,15,19.3,19.4,18.93,19,1381
VIH15,2014-12-15 12:00,15,19.01,19.25,18.93,19.13,980
VIH15,2014-12-15 12:30,15,19.12,19.29,18.99,19.2,1078
VIH15,2014-12-15 13:00,15,19.15,19.4,19.08,19.15,1271
VIH15,2014-12-15 13:30,15,19.15,19.34,19.01,19.3,1511
VIH15,2014-12-15 14:00,15,19.3,19.45,19.15,19.45,1122
VIH15,2014-12-15 14:30,15,19.45,19.52,19.23,19.35,1863
VIH15,2014-12-15 15:00,15,19.37,19.4,19.05,19.3,3851
VIH15,2014-12-15 15:30,16,19.3,19.35,19.25,19.28,154
VIH15,2014-12-15 16:00,16,19.26,19.28,19.26,19.28,7
VIH15,2014-12-15 16:30,16,19.25,19.25,19.25,19.25,1
VIH15,2014-12-15 17:30,16,19.22,19.23,19.15,19.15,40
VIH15,2014-12-15 18:00,16,19.1,19.18,19.08,19.18,38
VIH15,2014-12-15 18:30,16,19.15,19.21,19.15,19.19,10
VIH15,2014-12-15 19:00,16,19.1,19.12,19.05,19.1,58
VIH15,2014-12-15 19:30,16,19.05,19.1,19.05,19.07,46
VIH15,2014-12-15 20:00,16,19.1,19.11,19.07,19.11,3
VIH15,2014-12-15 20:30,16,19.08,19.08,19.08,19.08,6
VIH15,2014-12-15 21:30,16,19.1,19.1,19.09,19.09,12
VIH15,2014-12-15 23:30,16,19.15,19.15,19.15,19.15,3
VIH15,2014-12-16 00:00,16,19.15,19.17,19.15,19.15,21
VIH15,2014-12-16 01:00,16,19.12,19.13,19.03,19.1,141
VIH15,2014-12-16 01:30,16,19.16,19.16,19.1,19.1,7
VIH15,2014-12-16 02:00,16,19.05,19.15,19.05,19.13,178
VIH15,2014-12-16 02:30,16,19.15,19.32,19.15,19.3,58
VIH15,2014-12-16 03:00,16,19.25,19.25,19.08,19.13,84
VIH15,2014-12-16 03:30,16,19.1,19.18,19.07,19.1,66
VIH15,2014-12-16 04:00,16,19.06,19.07,19.05,19.05,75
VIH15,2014-12-16 04:30,16,19.03,19.05,18.98,19.03,83
VIH15,2014-12-16 05:00,16,19.1,19.23,19.08,19.23,80
VIH15,2014-12-16 05:30,16,19.25,19.47,19.2,19.47,98
VIH15,2014-12-16 06:00,16,19.5,19.85,19.48,19.7,471
VIH15,2014-12-16 06:30,16,19.73,19.79,19.54,19.78,202
VIH15,2014-12-16 07:00,16,19.75,19.75,19.33,19.4,418
VIH15,2014-12-16 07:30,16,19.45,19.65,19.35,19.51,548
VIH15,2014-12-16 08:00,16,19.5,19.58,19.38,19.55,317
VIH15,2014-12-16 08:30,16,19.55,19.7,19.33,19.45,3076
VIH15,2014-12-16 09:00,16,19.45,19.68,19.3,19.35,1836
VIH15,2014-12-16 09:30,16,19.35,19.52,19.09,19.1,2303
VIH15,2014-12-16 10:00,16,19.09,19.09,18.48,18.6,2237
VIH15,2014-12-16 10:30,16,18.55,18.9,18.5,18.83,1377
VIH15,2014-12-16 11:00,16,18.8,19,18.77,18.9,1218
VIH15,2014-12-16 11:30,16,18.9,18.98,18.7,18.95,1445
VIH15,2014-12-16 12:00,16,18.95,19.38,18.89,19.3,1783
VIH15,2014-12-16 12:30,16,19.32,19.42,19.03,19.22,1797
VIH15,2014-12-16 13:00,16,19.2,19.25,19.02,19.09,1098
VIH15,2014-12-16 13:30,16,19.05,19.28,19,19.2,1051
VIH15,2014-12-16 14:00,16,19.2,19.45,19.1,19.42,1400
VIH15,2014-12-16 14:30,16,19.45,19.7,19.3,19.7,2799
VIH15,2014-12-16 15:00,16,19.7,20.1,19.6,20,5386
VIH15,2014-12-16 15:30,17,20.05,20.15,20,20.05,204
VIH15,2014-12-16 16:00,17,20,20.05,19.98,20.05,31
VIH15,2014-12-16 16:30,17,20,20,20,20,1
VIH15,2014-12-16 17:00,17,20,20.01,19.8,19.9,114
VIH15,2014-12-16 17:30,17,19.95,19.95,19.87,19.87,5
VIH15,2014-12-16 18:00,17,19.86,19.87,19.82,19.84,30
VIH15,2014-12-16 18:30,17,19.8,19.8,19.78,19.78,9
VIH15,2014-12-16 19:00,17,19.8,19.8,19.79,19.79,5
VIH15,2014-12-16 20:30,17,19.85,19.85,19.85,19.85,1
VIH15,2014-12-16 21:00,17,19.9,19.9,19.88,19.88,6
VIH15,2014-12-16 22:30,17,19.85,19.85,19.85,19.85,1
VIH15,2014-12-17 00:00,17,19.84,19.87,19.83,19.83,14
VIH15,2014-12-17 01:00,17,19.85,19.85,19.75,19.79,5
VIH15,2014-12-17 01:30,17,19.76,19.77,19.69,19.73,35
VIH15,2014-12-17 02:00,17,19.8,19.83,19.65,19.7,116
VIH15,2014-12-17 02:30,17,19.65,19.66,19.58,19.66,82
VIH15,2014-12-17 03:00,17,19.67,19.69,19.6,19.6,9
VIH15,2014-12-17 03:30,17,19.65,19.69,19.59,19.65,193
VIH15,2014-12-17 04:00,17,19.6,19.61,19.55,19.57,38
VIH15,2014-12-17 04:30,17,19.6,19.6,19.45,19.55,78
VIH15,2014-12-17 05:00,17,19.6,19.69,19.55,19.65,72
VIH15,2014-12-17 05:30,17,19.65,19.65,19.55,19.55,28
VIH15,2014-12-17 06:00,17,19.55,19.57,19.46,19.5,71
VIH15,2014-12-17 06:30,17,19.55,19.62,19.55,19.58,135
VIH15,2014-12-17 07:00,17,19.6,19.65,19.6,19.65,103
VIH15,2014-12-17 07:30,17,19.6,19.72,19.55,19.72,474
VIH15,2014-12-17 08:00,17,19.71,19.93,19.7,19.9,1018
VIH15,2014-12-17 08:30,17,19.9,19.9,19.45,19.59,2579
VIH15,2014-12-17 09:00,17,19.55,19.74,19.54,19.7,1928
VIH15,2014-12-17 09:30,17,19.7,19.75,19.45,19.65,1045
VIH15,2014-12-17 10:00,17,19.67,19.69,19.3,19.3,812
VIH15,2014-12-17 10:30,17,19.33,19.38,18.95,18.97,2049
VIH15,2014-12-17 11:00,17,19,19.3,18.95,19.22,1072
VIH15,2014-12-17 11:30,17,19.2,19.23,19.08,19.1,1800
VIH15,2014-12-17 12:00,17,19.1,19.15,19.01,19.02,812
VIH15,2014-12-17 12:30,17,19,19.1,18.92,19.05,1063
VIH15,2014-12-17 13:00,17,19.01,19.06,18.58,18.8,3230
VIH15,2014-12-17 13:30,17,18.8,19.05,18.64,18.95,2473
VIH15,2014-12-17 14:00,17,19,19.14,18.58,18.62,2252
VIH15,2014-12-17 14:30,17,18.65,18.7,18.15,18.27,4228
VIH15,2014-12-17 15:00,17,18.3,18.35,18.23,18.25,1917
VIH15,2014-12-17 15:30,18,18.25,18.29,18.24,18.27,276
VIH15,2014-12-17 16:00,18,18.25,18.25,18.22,18.23,24
VIH15,2014-12-17 16:30,18,18.25,18.25,18.25,18.25,11
VIH15,2014-12-17 17:00,18,18.25,18.25,18.22,18.22,18
VIH15,2014-12-17 17:30,18,18.25,18.28,18.22,18.26,29
VIH15,2014-12-17 18:00,18,18.2,18.2,18.17,18.2,9
VIH15,2014-12-17 19:00,18,18.22,18.22,18.17,18.17,15
VIH15,2014-12-17 20:00,18,18.2,18.2,18.2,18.2,5
VIH15,2014-12-17 21:00,18,18.2,18.2,18.2,18.2,1
VIH15,2014-12-17 21:30,18,18.22,18.22,18.22,18.22,1
VIH15,2014-12-17 23:00,18,18.25,18.29,18.23,18.29,29
VIH15,2014-12-18 00:00,18,18.2,18.2,18.2,18.2,7
VIH15,2014-12-18 01:00,18,18.3,18.3,18.2,18.23,14
VIH15,2014-12-18 01:30,18,18.15,18.18,17.9,17.9,214
VIH15,2014-12-18 02:00,18,18.03,18.17,18.03,18.1,101
VIH15,2014-12-18 02:30,18,18.15,18.15,17.88,17.88,164
VIH15,2014-12-18 03:00,18,17.9,17.95,17.78,17.8,109
VIH15,2014-12-18 03:30,18,17.75,17.85,17.7,17.85,105
VIH15,2014-12-18 04:00,18,17.8,17.85,17.58,17.65,237
VIH15,2014-12-18 04:30,18,17.61,17.65,17.6,17.65,75
VIH15,2014-12-18 05:00,18,17.65,17.7,17.65,17.7,36
VIH15,2014-12-18 05:30,18,17.7,17.8,17.7,17.77,137
VIH15,2014-12-18 06:00,18,17.76,17.8,17.75,17.75,39
VIH15,2014-12-18 06:30,18,17.75,17.77,17.65,17.75,354
VIH15,2014-12-18 07:00,18,17.75,17.81,17.75,17.8,140
VIH15,2014-12-18 07:30,18,17.82,17.82,17.68,17.7,217
VIH15,2014-12-18 08:00,18,17.68,17.75,17.65,17.72,288
VIH15,2014-12-18 08:30,18,17.7,17.88,17.65,17.8,3419
VIH15,2014-12-18 09:00,18,17.8,17.9,17.78,17.9,1536
VIH15,2014-12-18 09:30,18,17.88,18,17.86,18,1143
VIH15,2014-12-18 10:00,18,18.05,18.2,17.97,18.11,1711
VIH15,2014-12-18 10:30,18,18.07,18.15,17.93,17.98,884
VIH15,2014-12-18 11:00,18,18,18.1,17.95,18.02,893
VIH15,2014-12-18 11:30,18,18.05,18.1,17.92,17.98,696
VIH15,2014-12-18 12:00,18,18,18.15,17.98,18.05,876
VIH15,2014-12-18 12:30,18,18.05,18.1,18.03,18.08,330
VIH15,2014-12-18 13:00,18,18.1,18.24,18.07,18.24,740
VIH15,2014-12-18 13:30,18,18.23,18.3,18.13,18.21,1362
VIH15,2014-12-18 14:00,18,18.2,18.23,17.96,18,2685
VIH15,2014-12-18 14:30,18,18,18.05,17.78,17.8,1820
VIH15,2014-12-18 15:00,18,17.85,17.95,17.75,17.78,1543
VIH15,2014-12-18 15:30,19,17.75,17.8,17.7,17.7,112
VIH15,2014-12-18 16:00,19,17.7,17.72,17.62,17.67,69
VIH15,2014-12-18 17:00,19,17.71,17.75,17.71,17.75,15
VIH15,2014-12-18 17:30,19,17.72,17.78,17.72,17.75,19
VIH15,2014-12-18 19:30,19,17.75,17.75,17.75,17.75,1
VIH15,2014-12-18 21:00,19,17.72,17.72,17.72,17.72,2
VIH15,2014-12-18 21:30,19,17.73,17.73,17.73,17.73,2
VIH15,2014-12-18 22:30,19,17.7,17.7,17.7,17.7,2
VIH15,2014-12-18 23:00,19,17.64,17.65,17.56,17.57,31
VIH15,2014-12-18 23:30,19,17.57,17.57,17.45,17.45,98
VIH15,2014-12-19 00:00,19,17.48,17.48,17.42,17.45,11
VIH15,2014-12-19 00:30,19,17.51,17.51,17.51,17.51,2
VIH15,2014-12-19 01:00,19,17.52,17.52,17.52,17.52,3
VIH15,2014-12-19 01:30,19,17.55,17.6,17.55,17.57,90
VIH15,2014-12-19 02:00,19,17.53,17.61,17.53,17.61,46
VIH15,2014-12-19 02:30,19,17.55,17.56,17.55,17.56,16
VIH15,2014-12-19 03:00,19,17.6,17.65,17.5,17.52,82
VIH15,2014-12-19 03:30,19,17.55,17.6,17.5,17.55,61
VIH15,2014-12-19 04:00,19,17.55,17.6,17.55,17.57,6
VIH15,2014-12-19 04:30,19,17.6,17.65,17.6,17.65,13
VIH15,2014-12-19 05:00,19,17.65,17.65,17.6,17.6,7
VIH15,2014-12-19 05:30,19,17.65,17.7,17.65,17.66,68
VIH15,2014-12-19 06:00,19,17.67,17.68,17.58,17.6,202
VIH15,2014-12-19 06:30,19,17.6,17.6,17.53,17.59,39
VIH15,2014-12-19 07:00,19,17.6,17.67,17.55,17.62,112
VIH15,2014-12-19 07:30,19,17.67,17.85,17.65,17.78,534
VIH15,2014-12-19 08:00,19,17.8,17.8,17.68,17.77,428
VIH15,2014-12-19 08:30,19,17.75,17.99,17.72,17.85,4637
VIH15,2014-12-19 09:00,19,17.83,17.87,17.65,17.65,2137
VIH15,2014-12-19 09:30,19,17.67,17.78,17.62,17.65,1507
VIH15,2014-12-19 10:00,19,17.65,17.75,17.6,17.62,359
VIH15,2014-12-19 10:30,19,17.65,17.75,17.62,17.75,502
VIH15,2014-12-19 11:00,19,17.75,17.95,17.7,17.9,1369
VIH15,2014-12-19 11:30,19,17.9,17.9,17.77,17.87,618
VIH15,2014-12-19 12:00,19,17.86,17.95,17.8,17.82,664
VIH15,2014-12-19 12:30,19,17.84,17.89,17.79,17.8,668
VIH15,2014-12-19 13:00,19,17.8,17.85,17.75,17.8,368
VIH15,2014-12-19 13:30,19,17.8,17.8,17.62,17.65,443
VIH15,2014-12-19 14:00,19,17.65,17.82,17.65,17.68,901
VIH15,2014-12-19 14:30,19,17.68,17.82,17.6,17.82,2491
VIH15,2014-12-19 15:00,19,17.81,17.95,17.45,17.5,3526
VIH15,2014-12-21 17:00,22,17.6,17.6,17.55,17.6,50
VIH15,2014-12-21 17:30,22,17.6,17.6,17.45,17.52,227
VIH15,2014-12-21 18:00,22,17.5,17.57,17.45,17.54,34
VIH15,2014-12-21 19:00,22,17.55,17.55,17.55,17.55,6
VIH15,2014-12-21 19:30,22,17.58,17.58,17.55,17.58,9
VIH15,2014-12-21 21:00,22,17.55,17.55,17.55,17.55,2
VIH15,2014-12-21 22:00,22,17.55,17.55,17.55,17.55,5
VIH15,2014-12-21 23:00,22,17.47,17.47,17.47,17.47,4
VIH15,2014-12-21 23:30,22,17.5,17.5,17.5,17.5,1
VIH15,2014-12-22 00:30,22,17.5,17.5,17.5,17.5,10
VIH15,2014-12-22 01:00,22,17.5,17.5,17.48,17.5,6
VIH15,2014-12-22 01:30,22,17.5,17.5,17.5,17.5,2
VIH15,2014-12-22 02:00,22,17.5,17.5,17.35,17.36,90
VIH15,2014-12-22 02:30,22,17.4,17.45,17.4,17.4,29
VIH15,2014-12-22 03:00,22,17.4,17.44,17.4,17.42,56
VIH15,2014-12-22 03:30,22,17.4,17.4,17.4,17.4,5
VIH15,2014-12-22 04:00,22,17.45,17.48,17.45,17.48,26
VIH15,2014-12-22 04:30,22,17.45,17.45,17.45,17.45,2
VIH15,2014-12-22 05:00,22,17.4,17.45,17.4,17.45,13
VIH15,2014-12-22 05:30,22,17.45,17.45,17.45,17.45,3
VIH15,2014-12-22 06:00,22,17.45,17.45,17.45,17.45,2
VIH15,2014-12-22 06:30,22,17.45,17.5,17.44,17.45,54
VIH15,2014-12-22 07:00,22,17.45,17.45,17.4,17.4,31
VIH15,2014-12-22 07:30,22,17.37,17.45,17.37,17.4,97
VIH15,2014-12-22 08:00,22,17.39,17.51,17.39,17.47,200
VIH15,2014-12-22 08:30,22,17.47,17.54,17.27,17.33,1521
VIH15,2014-12-22 09:00,22,17.35,17.41,17.28,17.32,897
VIH15,2014-12-22 09:30,22,17.3,17.4,17.3,17.34,709
VIH15,2014-12-22 10:00,22,17.34,17.4,17.32,17.35,242
VIH15,2014-12-22 10:30,22,17.35,17.45,17.35,17.41,383
VIH15,2014-12-22 11:00,22,17.4,17.41,17.32,17.37,148
VIH15,2014-12-22 11:30,22,17.37,17.4,17.32,17.35,167
VIH15,2014-12-22 12:00,22,17.38,17.4,17.3,17.35,297
VIH15,2014-12-22 12:30,22,17.35,17.4,17.33,17.35,307
VIH15,2014-12-22 13:00,22,17.36,17.4,17.33,17.4,408
VIH15,2014-12-22 13:30,22,17.4,17.45,17.35,17.4,477
VIH15,2014-12-22 14:00,22,17.39,17.45,17.35,17.4,375
VIH15,2014-12-22 14:30,22,17.39,17.4,17.19,17.19,1792
VIH15,2014-12-22 15:00,22,17.19,17.45,17.15,17.37,2025
VIH15,2014-12-22 15:30,23,17.35,17.35,17.27,17.29,102
VIH15,2014-12-22 16:00,23,17.3,17.31,17.29,17.29,36
VIH15,2014-12-22 17:00,23,17.3,17.31,17.25,17.25,12
VIH15,2014-12-22 18:00,23,17.28,17.28,17.28,17.28,2
VIH15,2014-12-22 21:30,23,17.3,17.3,17.25,17.3,16
VIH15,2014-12-22 22:00,23,17.27,17.27,17.27,17.27,3
VIH15,2014-12-22 22:30,23,17.26,17.26,17.26,17.26,1
VIH15,2014-12-23 01:00,23,17.25,17.33,17.25,17.28,30
VIH15,2014-12-23 01:30,23,17.3,17.3,17.3,17.3,2
VIH15,2014-12-23 02:00,23,17.33,17.33,17.3,17.3,20
VIH15,2014-12-23 02:30,23,17.33,17.35,17.25,17.28,57
VIH15,2014-12-23 03:00,23,17.3,17.3,17.3,17.3,6
VIH15,2014-12-23 03:30,23,17.3,17.3,17.3,17.3,3
VIH15,2014-12-23 04:00,23,17.26,17.26,17.26,17.26,1
VIH15,2014-12-23 04:30,23,17.3,17.33,17.29,17.31,15
VIH15,2014-12-23 05:00,23,17.3,17.32,17.3,17.32,25
VIH15,2014-12-23 05:30,23,17.3,17.3,17.29,17.3,32
VIH15,2014-12-23 06:00,23,17.28,17.29,17.28,17.29,3
VIH15,2014-12-23 06:30,23,17.29,17.3,17.2,17.2,39
VIH15,2014-12-23 07:00,23,17.24,17.25,17.2,17.2,14
VIH15,2014-12-23 07:30,23,17.2,17.23,17.1,17.11,542
VIH15,2014-12-23 08:00,23,17.11,17.14,17.1,17.1,171
VIH15,2014-12-23 08:30,23,17.15,17.28,17.1,17.23,1063
VIH15,2014-12-23 09:00,23,17.25,17.5,17.2,17.36,1136
VIH15,2014-12-23 09:30,23,17.4,17.54,17.38,17.38,817
VIH15,2014-12-23 10:00,23,17.35,17.42,17.32,17.35,1115
VIH15,2014-12-23 10:30,23,17.3,17.4,17.3,17.36,315
VIH15,2014-12-23 11:00,23,17.35,17.4,17.3,17.3,208
VIH15,2014-12-23 11:30,23,17.35,17.36,17.3,17.32,306
VIH15,2014-12-23 12:00,23,17.35,17.4,17.3,17.35,184
VIH15,2014-12-23 12:30,23,17.35,17.45,17.31,17.4,617
VIH15,2014-12-23 13:00,23,17.4,17.45,17.38,17.4,388
VIH15,2014-12-23 13:30,23,17.4,17.43,17.35,17.43,166
VIH15,2014-12-23 14:00,23,17.45,17.55,17.35,17.49,779
VIH15,2014-12-23 14:30,23,17.5,17.55,17.38,17.42,1639
VIH15,2014-12-23 15:00,23,17.43,17.5,17.25,17.26,1938
VIH15,2014-12-23 15:30,24,17.26,17.28,17.21,17.22,85
VIH15,2014-12-23 16:00,24,17.22,17.25,17.2,17.2,22
VIH15,2014-12-23 16:30,24,17.22,17.22,17.22,17.22,2
VIH15,2014-12-23 17:00,24,17.25,17.25,17.25,17.25,3
VIH15,2014-12-23 17:30,24,17.23,17.25,17.22,17.22,12
VIH15,2014-12-23 18:00,24,17.3,17.32,17.3,17.3,70
VIH15,2014-12-23 18:30,24,17.3,17.3,17.3,17.3,2
VIH15,2014-12-23 19:00,24,17.28,17.28,17.28,17.28,2
VIH15,2014-12-23 20:00,24,17.3,17.3,17.3,17.3,1
VIH15,2014-12-23 20:30,24,17.28,17.28,17.28,17.28,2
VIH15,2014-12-23 22:00,24,17.28,17.28,17.28,17.28,2
VIH15,2014-12-23 23:00,24,17.25,17.25,17.25,17.25,8
VIH15,2014-12-24 00:00,24,17.25,17.25,17.25,17.25,4
VIH15,2014-12-24 03:30,24,17.25,17.25,17.2,17.2,4
VIH15,2014-12-24 04:00,24,17.25,17.25,17.23,17.23,3
VIH15,2014-12-24 04:30,24,17.23,17.23,17.23,17.23,2
VIH15,2014-12-24 05:00,24,17.25,17.28,17.22,17.28,11
VIH15,2014-12-24 05:30,24,17.3,17.3,17.27,17.28,18
VIH15,2014-12-24 06:00,24,17.26,17.27,17.25,17.27,12
VIH15,2014-12-24 06:30,24,17.27,17.27,17.25,17.26,18
VIH15,2014-12-24 07:00,24,17.25,17.26,17.22,17.25,162
VIH15,2014-12-24 07:30,24,17.2,17.25,17.15,17.2,42
VIH15,2014-12-24 08:00,24,17.15,17.2,17.1,17.17,336
VIH15,2014-12-24 08:30,24,17.2,17.35,17.15,17.2,1105
VIH15,2014-12-24 09:00,24,17.22,17.25,17.22,17.24,167
VIH15,2014-12-24 09:30,24,17.25,17.25,17.19,17.21,440
VIH15,2014-12-24 10:00,24,17.22,17.23,17.15,17.2,380
VIH15,2014-12-24 10:30,24,17.2,17.24,17.18,17.22,106
VIH15,2014-12-24 11:00,24,17.24,17.25,17.2,17.25,201
VIH15,2014-12-24 11:30,24,17.25,17.25,17.15,17.22,765
VIH15,2014-12-24 12:00,24,17.22,17.43,17.19,17.4,2386
VIH15,2014-12-25 19:00,26,17.2,17.2,17.2,17.2,1
VIH15,2014-12-25 20:30,26,17.25,17.25,17.25,17.25,1
VIH15,2014-12-26 00:00,26,17.27,17.27,17.26,17.26,3
VIH15,2014-12-26 03:00,26,17.25,17.25,17.25,17.25,1
VIH15,2014-12-26 03:30,26,17.2,17.24,17.2,17.24,6
VIH15,2014-12-26 04:00,26,17.25,17.26,17.2,17.2,31
VIH15,2014-12-26 04:30,26,17.2,17.2,17.2,17.2,3
VIH15,2014-12-26 05:00,26,17.2,17.2,17.2,17.2,4
VIH15,2014-12-26 07:00,26,17.2,17.2,17.18,17.2,53
VIH15,2014-12-26 07:30,26,17.2,17.22,17.2,17.21,16
VIH15,2014-12-26 08:00,26,17.22,17.25,17.15,17.2,131
VIH15,2014-12-26 08:30,26,17.2,17.24,17.14,17.17,519
VIH15,2014-12-26 09:00,26,17.15,17.2,17.15,17.15,163
VIH15,2014-12-26 09:30,26,17.15,17.2,17.14,17.15,265
VIH15,2014-12-26 10:00,26,17.12,17.15,17.08,17.1,206
VIH15,2014-12-26 10:30,26,17.1,17.13,17.08,17.1,337
VIH15,2014-12-26 11:00,26,17.1,17.13,17.08,17.12,360
VIH15,2014-12-26 11:30,26,17.13,17.13,17.1,17.1,330
VIH15,2014-12-26 12:00,26,17.1,17.15,17.05,17.12,599
VIH15,2014-12-26 12:30,26,17.12,17.12,17.1,17.11,65
VIH15,2014-12-26 13:00,26,17.07,17.12,17.07,17.1,236
VIH15,2014-12-26 13:30,26,17.14,17.17,17.1,17.15,641
VIH15,2014-12-26 14:00,26,17.15,17.19,17.12,17.17,190
VIH15,2014-12-26 14:30,26,17.17,17.4,17.15,17.37,1693
VIH15,2014-12-26 15:00,26,17.37,17.37,17,17,1728
VIH15,2014-12-28 17:00,29,17.1,17.1,17.1,17.1,8
VIH15,2014-12-28 17:30,29,17.1,17.1,17.1,17.1,4
VIH15,2014-12-28 19:00,29,17.1,17.11,17.1,17.1,15
VIH15,2014-12-28 20:00,29,17.08,17.08,17.08,17.08,2
VIH15,2014-12-28 20:30,29,17.1,17.1,17.1,17.1,5
VIH15,2014-12-28 21:00,29,17.11,17.11,17.1,17.1,3
VIH15,2014-12-28 22:00,29,17.1,17.13,17.1,17.13,10
VIH15,2014-12-28 22:30,29,17.15,17.15,17.13,17.14,27
VIH15,2014-12-28 23:00,29,17.15,17.16,17.11,17.15,41
VIH15,2014-12-28 23:30,29,17.1,17.14,17.1,17.14,5
VIH15,2014-12-29 02:00,29,17.15,17.15,17.15,17.15,5
VIH15,2014-12-29 02:30,29,17.2,17.23,17.2,17.2,71
VIH15,2014-12-29 03:00,29,17.25,17.3,17.25,17.3,58
VIH15,2014-12-29 04:00,29,17.35,17.35,17.28,17.29,23
VIH15,2014-12-29 04:30,29,17.35,17.4,17.33,17.35,62
VIH15,2014-12-29 05:00,29,17.35,17.35,17.33,17.33,8
VIH15,2014-12-29 05:30,29,17.35,17.35,17.35,17.35,7
VIH15,2014-12-29 06:00,29,17.3,17.35,17.3,17.35,7
VIH15,2014-12-29 06:30,29,17.39,17.42,17.39,17.39,14
VIH15,2014-12-29 07:00,29,17.35,17.4,17.33,17.4,39
VIH15,2014-12-29 07:30,29,17.37,17.4,17.23,17.25,230
VIH15,2014-12-29 08:00,29,17.29,17.35,17.29,17.32,163
VIH15,2014-12-29 08:30,29,17.3,17.34,17.17,17.22,654
VIH15,2014-12-29 09:00,29,17.2,17.27,17.17,17.2,442
VIH15,2014-12-29 09:30,29,17.17,17.2,17.1,17.13,248
VIH15,2014-12-29 10:00,29,17.15,17.2,17.13,17.15,234
VIH15,2014-12-29 10:30,29,17.2,17.22,17.18,17.2,135
VIH15,2014-12-29 11:00,29,17.2,17.25,17.19,17.23,366
VIH15,2014-12-29 11:30,29,17.24,17.25,17.18,17.24,432
VIH15,2014-12-29 12:00,29,17.25,17.3,17.15,17.19,650
VIH15,2014-12-29 12:30,29,17.15,17.25,17.15,17.2,173
VIH15,2014-12-29 13:00,29,17.2,17.22,17.14,17.15,243
VIH15,2014-12-29 13:30,29,17.14,17.15,17.13,17.13,245
VIH15,2014-12-29 14:00,29,17.13,17.15,17.08,17.15,362
VIH15,2014-12-29 14:30,29,17.1,17.23,17.08,17.23,801
VIH15,2014-12-29 15:00,29,17.2,17.27,17.1,17.13,831
VIH15,2014-12-29 15:30,30,17.15,17.15,17.13,17.14,105
VIH15,2014-12-29 16:00,30,17.15,17.15,17.1,17.15,4
VIH15,2014-12-29 16:30,30,17.13,17.13,17.13,17.13,2
VIH15,2014-12-29 17:00,30,17.12,17.14,17.12,17.14,2
VIH15,2014-12-29 17:30,30,17.13,17.14,17.13,17.14,7
VIH15,2014-12-29 18:30,30,17.15,17.15,17.14,17.14,4
VIH15,2014-12-29 19:30,30,17.13,17.13,17.13,17.13,2
VIH15,2014-12-29 21:30,30,17.13,17.15,17.1,17.1,28
VIH15,2014-12-29 22:00,30,17.15,17.18,17.15,17.18,31
VIH15,2014-12-30 00:00,30,17.16,17.2,17.16,17.19,60
VIH15,2014-12-30 01:00,30,17.2,17.3,17.2,17.23,97
VIH15,2014-12-30 02:00,30,17.3,17.33,17.3,17.33,23
VIH15,2014-12-30 02:30,30,17.35,17.35,17.29,17.29,22
VIH15,2014-12-30 03:00,30,17.35,17.35,17.35,17.35,35
VIH15,2014-12-30 03:30,30,17.3,17.3,17.3,17.3,2
VIH15,2014-12-30 05:00,30,17.3,17.3,17.3,17.3,1
VIH15,2014-12-30 05:30,30,17.3,17.3,17.3,17.3,3
VIH15,2014-12-30 06:00,30,17.3,17.37,17.3,17.37,219
VIH15,2014-12-30 06:30,30,17.36,17.37,17.3,17.34,90
VIH15,2014-12-30 07:00,30,17.3,17.4,17.3,17.37,812
VIH15,2014-12-30 07:30,30,17.37,17.42,17.35,17.37,301
VIH15,2014-12-30 08:00,30,17.35,17.54,17.35,17.37,567
VIH15,2014-12-30 08:30,30,17.38,17.43,17.27,17.36,841
VIH15,2014-12-30 09:00,30,17.35,17.44,17.32,17.35,403
VIH15,2014-12-30 09:30,30,17.33,17.35,17.25,17.27,294
VIH15,2014-12-30 10:00,30,17.3,17.38,17.28,17.35,440
VIH15,2014-12-30 10:30,30,17.35,17.5,17.35,17.5,974
VIH15,2014-12-30 11:00,30,17.49,17.58,17.45,17.53,614
VIH15,2014-12-30 11:30,30,17.53,17.6,17.53,17.55,248
VIH15,2014-12-30 12:00,30,17.58,17.58,17.49,17.58,219
VIH15,2014-12-30 12:30,30,17.6,17.65,17.58,17.6,1578
VIH15,2014-12-30 13:00,30,17.6,17.6,17.52,17.55,134
VIH15,2014-12-30 13:30,30,17.55,17.59,17.48,17.55,907
VIH15,2014-12-30 14:00,30,17.55,17.55,17.5,17.54,774
VIH15,2014-12-30 14:30,30,17.53,17.55,17.42,17.49,1351
VIH15,2014-12-30 15:00,30,17.45,17.55,17.35,17.35,1371
VIH15,2014-12-30 15:30,31,17.38,17.45,17.38,17.45,140
VIH15,2014-12-30 16:00,31,17.43,17.46,17.43,17.46,6
VIH15,2014-12-30 16:30,31,17.48,17.48,17.48,17.48,5
VIH15,2014-12-30 17:00,31,17.5,17.5,17.5,17.5,1
VIH15,2014-12-30 17:30,31,17.45,17.45,17.45,17.45,1
VIH15,2014-12-30 21:00,31,17.4,17.4,17.4,17.4,1
VIH15,2014-12-30 22:30,31,17.35,17.37,17.35,17.35,7
VIH15,2014-12-30 23:00,31,17.33,17.33,17.33,17.33,3
VIH15,2014-12-31 02:30,31,17.35,17.35,17.35,17.35,2
VIH15,2014-12-31 04:30,31,17.35,17.35,17.3,17.35,30
VIH15,2014-12-31 05:00,31,17.35,17.35,17.35,17.35,10
VIH15,2014-12-31 05:30,31,17.35,17.35,17.3,17.3,8
VIH15,2014-12-31 06:00,31,17.35,17.35,17.35,17.35,1
VIH15,2014-12-31 06:30,31,17.35,17.35,17.35,17.35,4
VIH15,2014-12-31 07:00,31,17.35,17.37,17.35,17.37,23
VIH15,2014-12-31 07:30,31,17.36,17.37,17.36,17.37,3
VIH15,2014-12-31 08:00,31,17.4,17.45,17.4,17.45,97
VIH15,2014-12-31 08:30,31,17.45,17.57,17.4,17.55,402
VIH15,2014-12-31 09:00,31,17.57,17.59,17.52,17.56,248
VIH15,2014-12-31 09:30,31,17.55,17.57,17.48,17.5,220
VIH15,2014-12-31 10:00,31,17.5,17.65,17.5,17.63,204
VIH15,2014-12-31 10:30,31,17.62,17.69,17.62,17.69,201
VIH15,2014-12-31 11:00,31,17.68,17.97,17.65,17.9,965
VIH15,2014-12-31 11:30,31,17.9,17.98,17.86,17.95,403
VIH15,2014-12-31 12:00,31,17.95,18,17.84,17.9,499
VIH15,2014-12-31 12:30,31,17.89,18.03,17.84,18,783
VIH15,2014-12-31 13:00,31,17.97,18.23,17.97,18.2,1445
VIH15,2014-12-31 13:30,31,18.2,18.45,18.2,18.35,2086
VIH15,2014-12-31 14:00,31,18.36,18.44,18.12,18.26,1346
VIH15,2014-12-31 14:30,31,18.29,18.65,18.28,18.41,2381
VIH15,2014-12-31 15:00,31,18.4,18.54,18.28,18.37,2341
VIH15,2015-01-01 17:30,2,18.11,18.11,18.11,18.11,1
VIH15,2015-01-01 18:30,2,18.1,18.1,18.1,18.1,10
VIH15,2015-01-01 19:00,2,18.15,18.15,18.15,18.15,2
VIH15,2015-01-01 19:30,2,18,18.1,17.98,18.05,168
VIH15,2015-01-01 20:00,2,18.05,18.05,18.05,18.05,4
VIH15,2015-01-01 20:30,2,18.05,18.05,18.05,18.05,1
VIH15,2015-01-01 23:00,2,18.05,18.05,18.05,18.05,1
VIH15,2015-01-01 23:30,2,18,18,18,18,1
VIH15,2015-01-02 00:00,2,18,18,18,18,1
VIH15,2015-01-02 01:00,2,18,18,17.93,17.93,5
VIH15,2015-01-02 01:30,2,17.95,17.95,17.9,17.94,3
VIH15,2015-01-02 02:00,2,17.9,18.08,17.88,18.08,56
VIH15,2015-01-02 02:30,2,18.08,18.15,18.07,18.15,16
VIH15,2015-01-02 03:00,2,18.17,18.2,18.1,18.17,80
VIH15,2015-01-02 03:30,2,18.1,18.15,18.1,18.11,57
VIH15,2015-01-02 04:00,2,18.15,18.15,18.15,18.15,1
VIH15,2015-01-02 04:30,2,18.1,18.1,18.1,18.1,1
VIH15,2015-01-02 05:00,2,18.1,18.17,18.1,18.15,110
VIH15,2015-01-02 05:30,2,18.15,18.21,18.15,18.2,15
VIH15,2015-01-02 06:00,2,18.16,18.17,18.15,18.17,12
VIH15,2015-01-02 06:30,2,18.15,18.2,18.12,18.2,156
VIH15,2015-01-02 07:00,2,18.15,18.17,18.12,18.14,133
VIH15,2015-01-02 07:30,2,18.17,18.17,17.95,18,666
VIH15,2015-01-02 08:00,2,18,18.05,17.94,17.95,257
VIH15,2015-01-02 08:30,2,17.98,18.08,17.88,18.05,1349
VIH15,2015-01-02 09:00,2,18.07,18.33,18.05,18.3,1636
VIH15,2015-01-02 09:30,2,18.29,18.87,18.29,18.6,2632
VIH15,2015-01-02 10:00,2,18.6,19,18.6,18.79,1909
VIH15,2015-01-02 10:30,2,18.75,18.87,18.65,18.7,1091
VIH15,2015-01-02 11:00,2,18.7,18.71,18.46,18.62,798
VIH15,2015-01-02 11:30,2,18.65,18.71,18.52,18.7,626
VIH15,2015-01-02 12:00,2,18.72,18.83,18.62,18.8,567
VIH15,2015-01-02 12:30,2,18.8,18.92,18.68,18.77,1098
VIH15,2015-01-02 13:00,2,18.77,18.77,18.5,18.6,895
VIH15,2015-01-02 13:30,2,18.6,18.6,18.4,18.53,630
VIH15,2015-01-02 14:00,2,18.5,18.69,18.42,18.44,1750
VIH15,2015-01-02 14:30,2,18.45,18.45,18.1,18.27,1895
VIH15,2015-01-02 15:00,2,18.3,18.49,18.25,18.45,1884
VIH15,2015-01-04 17:00,5,18.5,18.65,18.48,18.64,42
VIH15,2015-01-04 17:30,5,18.6,18.7,18.6,18.65,16
VIH15,2015-01-04 18:00,5,18.65,18.65,18.6,18.6,4
VIH15,2015-01-04 19:30,5,18.51,18.51,18.45,18.45,11
VIH15,2015-01-04 20:00,5,18.45,18.47,18.45,18.45,37
VIH15,2015-01-04 20:30,5,18.5,18.5,18.5,18.5,1
VIH15,2015-01-04 21:30,5,18.34,18.36,18.33,18.36,19
VIH15,2015-01-04 22:00,5,18.42,18.42,18.42,18.42,3
VIH15,2015-01-04 22:30,5,18.32,18.32,18.32,18.32,4
VIH15,2015-01-04 23:00,5,18.35,18.35,18.33,18.33,29
VIH15,2015-01-04 23:30,5,18.33,18.33,18.33,18.33,1
VIH15,2015-01-05 00:00,5,18.31,18.34,18.31,18.34,5
VIH15,2015-01-05 01:00,5,18.4,18.5,18.37,18.43,49
VIH15,2015-01-05 01:30,5,18.38,18.38,18.38,18.38,7
VIH15,2015-01-05 02:00,5,18.45,18.45,18.35,18.35,7
VIH15,2015-01-05 02:30,5,18.4,18.4,18.39,18.39,3
VIH15,2015-01-05 03:00,5,18.43,18.53,18.43,18.5,11
VIH15,2015-01-05 03:30,5,18.55,18.57,18.55,18.56,35
VIH15,2015-01-05 04:00,5,18.55,18.55,18.5,18.54,53
VIH15,2015-01-05 04:30,5,18.55,18.62,18.55,18.61,27
VIH15,2015-01-05 05:00,5,18.63,18.63,18.55,18.55,24
VIH15,2015-01-05 05:30,5,18.55,18.6,18.55,18.58,127
VIH15,2015-01-05 06:00,5,18.55,18.55,18.53,18.55,6
VIH15,2015-01-05 06:30,5,18.55,18.55,18.51,18.55,44
VIH15,2015-01-05 07:00,5,18.55,18.63,18.51,18.61,110
VIH15,2015-01-05 07:30,5,18.65,18.75,18.64,18.7,323
VIH15,2015-01-05 08:00,5,18.67,18.67,18.61,18.65,146
VIH15,2015-01-05 08:30,5,18.6,18.96,18.6,18.92,2858
VIH15,2015-01-05 09:00,5,18.95,19,18.78,18.85,1720
VIH15,2015-01-05 09:30,5,18.87,19.05,18.87,19.03,1980
VIH15,2015-01-05 10:00,5,19,19.29,18.95,19.23,1955
VIH15,2015-01-05 10:30,5,19.18,19.25,19,19.11,945
VIH15,2015-01-05 11:00,5,19.12,19.35,19.09,19.35,705
VIH15,2015-01-05 11:30,5,19.34,19.42,19.23,19.3,1131
VIH15,2015-01-05 12:00,5,19.3,19.42,19.2,19.33,1114
VIH15,2015-01-05 12:30,5,19.35,19.35,19.15,19.2,1088
VIH15,2015-01-05 13:00,5,19.25,19.43,19.25,19.35,1250
VIH15,2015-01-05 13:30,5,19.4,19.48,19.35,19.42,659
VIH15,2015-01-05 14:00,5,19.45,19.5,19.32,19.38,894
VIH15,2015-01-05 14:30,5,19.35,19.38,19.12,19.35,3065
VIH15,2015-01-05 15:00,5,19.35,19.4,19.23,19.3,2257
VIH15,2015-01-05 15:30,6,19.3,19.35,19.3,19.31,265
VIH15,2015-01-05 16:00,6,19.32,19.34,19.3,19.3,9
VIH15,2015-01-05 16:30,6,19.3,19.3,19.2,19.27,68
VIH15,2015-01-05 17:00,6,19.3,19.4,19.29,19.3,340
VIH15,2015-01-05 17:30,6,19.3,19.3,19.25,19.29,21
VIH15,2015-01-05 18:00,6,19.3,19.3,19.29,19.29,2
VIH15,2015-01-05 18:30,6,19.3,19.35,19.3,19.35,13
VIH15,2015-01-05 19:00,6,19.3,19.3,19.28,19.28,5
VIH15,2015-01-05 19:30,6,19.28,19.28,19.28,19.28,3
VIH15,2015-01-05 20:00,6,19.3,19.3,19.3,19.3,13
VIH15,2015-01-05 20:30,6,19.28,19.28,19.28,19.28,2
VIH15,2015-01-05 21:00,6,19.32,19.32,19.32,19.32,3
VIH15,2015-01-05 21:30,6,19.35,19.4,19.35,19.35,16
VIH15,2015-01-05 22:00,6,19.35,19.36,19.34,19.34,13
VIH15,2015-01-05 22:30,6,19.37,19.4,19.37,19.4,3
VIH15,2015-01-05 23:00,6,19.4,19.4,19.39,19.4,6
VIH15,2015-01-05 23:30,6,19.42,19.42,19.4,19.41,13
VIH15,2015-01-06 00:00,6,19.36,19.42,19.36,19.42,12
VIH15,2015-01-06 00:30,6,19.4,19.4,19.4,19.4,6
VIH15,2015-01-06 01:00,6,19.36,19.4,19.33,19.35,27
VIH15,2015-01-06 01:30,6,19.3,19.3,19.26,19.27,14
VIH15,2015-01-06 02:00,6,19.27,19.3,19.25,19.3,56
VIH15,2015-01-06 02:30,6,19.3,19.45,19.3,19.45,29
VIH15,2015-01-06 03:00,6,19.45,19.45,19.33,19.4,19
VIH15,2015-01-06 03:30,6,19.35,19.37,19.31,19.37,45
VIH15,2015-01-06 04:00,6,19.45,19.45,19.38,19.38,20
VIH15,2015-01-06 04:30,6,19.4,19.4,19.4,19.4,3
VIH15,2015-01-06 05:00,6,19.35,19.35,19.25,19.25,73
VIH15,2015-01-06 05:30,6,19.25,19.25,19.08,19.1,75
VIH15,2015-01-06 06:00,6,19.1,19.2,19.1,19.14,49
VIH15,2015-01-06 06:30,6,19.15,19.25,19.15,19.19,44
VIH15,2015-01-06 07:00,6,19.15,19.3,19.14,19.25,190
VIH15,2015-01-06 07:30,6,19.25,19.38,19.25,19.3,288
VIH15,2015-01-06 08:00,6,19.3,19.3,19.15,19.18,213
VIH15,2015-01-06 08:30,6,19.2,19.32,19.05,19.3,1954
VIH15,2015-01-06 09:00,6,19.3,19.41,19,19.1,2559
VIH15,2015-01-06 09:30,6,19.05,19.55,19.05,19.52,1501
VIH15,2015-01-06 10:00,6,19.5,19.9,19.5,19.83,2986
VIH15,2015-01-06 10:30,6,19.85,19.95,19.78,19.87,2314
VIH15,2015-01-06 11:00,6,19.89,20.05,19.88,19.93,1488
VIH15,2015-01-06 11:30,6,19.95,19.98,19.62,19.7,1569
VIH15,2015-01-06 12:00,6,19.7,20.09,19.69,19.95,1513
VIH15,2015-01-06 12:30,6,19.95,20.02,19.74,19.74,1264
VIH15,2015-01-06 13:00,6,19.75,19.88,19.58,19.6,2844
VIH15,2015-01-06 13:30,6,19.6,19.68,19.31,19.4,1414
VIH15,2015-01-06 14:00,6,19.42,19.5,19.08,19.1,1831
VIH15,2015-01-06 14:30,6,19.1,19.55,19.06,19.5,2116
VIH15,2015-01-06 15:00,6,19.55,19.75,19.5,19.64,2219
VIH15,2015-01-06 15:30,7,19.6,19.62,19.55,19.55,40
VIH15,2015-01-06 16:00,7,19.6,19.6,19.58,19.59,17
VIH15,2015-01-06 16:30,7,19.6,19.6,19.6,19.6,4
VIH15,2015-01-06 17:00,7,19.55,19.6,19.55,19.6,10
VIH15,2015-01-06 17:30,7,19.56,19.56,19.55,19.55,5
VIH15,2015-01-06 18:00,7,19.5,19.5,19.5,19.5,1
VIH15,2015-01-06 18:30,7,19.5,19.5,19.45,19.45,15
VIH15,2015-01-06 19:00,7,19.43,19.43,19.41,19.41,10
VIH15,2015-01-06 19:30,7,19.41,19.41,19.41,19.41,2
VIH15,2015-01-06 20:00,7,19.42,19.42,19.4,19.4,3
VIH15,2015-01-06 20:30,7,19.4,19.4,19.4,19.4,1
VIH15,2015-01-06 22:00,7,19.35,19.35,19.35,19.35,1
VIH15,2015-01-07 00:00,7,19.45,19.45,19.43,19.43,23
VIH15,2015-01-07 01:30,7,19.4,19.4,19.4,19.4,4
VIH15,2015-01-07 02:00,7,19.4,19.45,19.4,19.4,18
VIH15,2015-01-07 02:30,7,19.4,19.4,19.4,19.4,1
VIH15,2015-01-07 03:00,7,19.4,19.5,19.4,19.5,4
VIH15,2015-01-07 03:30,7,19.45,19.45,19.43,19.45,6
VIH15,2015-01-07 04:00,7,19.4,19.4,19.35,19.35,17
VIH15,2015-01-07 04:30,7,19.3,19.32,19.24,19.25,175
VIH15,2015-01-07 05:00,7,19.3,19.3,19.2,19.25,33
VIH15,2015-01-07 05:30,7,19.29,19.3,19.25,19.25,41
VIH15,2015-01-07 06:00,7,19.3,19.3,19.2,19.26,89
VIH15,2015-01-07 06:30,7,19.27,19.3,19.2,19.21,47
VIH15,2015-01-07 07:00,7,19.2,19.24,19.15,19.2,195
VIH15,2015-01-07 07:30,7,19.2,19.25,19.1,19.12,144
VIH15,2015-01-07 08:00,7,19.1,19.12,19.05,19.05,164
VIH15,2015-01-07 08:30,7,19.05,19.08,18.83,18.87,2679
VIH15,2015-01-07 09:00,7,18.85,19.17,18.83,19.08,1526
VIH15,2015-01-07 09:30,7,19.1,19.25,19,19.2,877
VIH15,2015-01-07 10:00,7,19.17,19.4,19.11,19.28,1593
VIH15,2015-01-07 10:30,7,19.28,19.28,18.95,18.95,938
VIH15,2015-01-07 11:00,7,18.94,19.08,18.84,18.92,1798
VIH15,2015-01-07 11:30,7,18.9,19.07,18.89,19.02,1192
VIH15,2015-01-07 12:00,7,19,19.17,18.93,19.15,719
VIH15,2015-01-07 12:30,7,19.1,19.13,18.99,19.05,374
VIH15,2015-01-07 13:00,7,19,19.15,18.94,19.05,1916
VIH15,2015-01-07 13:30,7,19.05,19.12,18.92,19.08,592
VIH15,2015-01-07 14:00,7,19.08,19.13,18.97,19.05,1043
VIH15,2015-01-07 14:30,7,19.05,19.13,18.9,18.95,1935
VIH15,2015-01-07 15:00,7,18.91,18.95,18.75,18.81,2302
VIH15,2015-01-07 15:30,8,18.83,18.83,18.83,18.83,21
VIH15,2015-01-07 16:00,8,18.8,18.8,18.8,18.8,18
VIH15,2015-01-07 16:30,8,18.8,18.82,18.8,18.8,6
VIH15,2015-01-07 17:30,8,18.75,18.8,18.75,18.8,5
VIH15,2015-01-07 18:00,8,18.8,18.8,18.8,18.8,1
VIH15,2015-01-07 18:30,8,18.8,18.82,18.8,18.82,3
VIH15,2015-01-07 19:00,8,18.7,18.7,18.55,18.6,88
VIH15,2015-01-07 19:30,8,18.5,18.55,18.35,18.4,132
VIH15,2015-01-07 20:00,8,18.45,18.45,18.45,18.45,2
VIH15,2015-01-07 20:30,8,18.4,18.4,18.4,18.4,1
VIH15,2015-01-07 22:00,8,18.45,18.45,18.4,18.42,6
VIH15,2015-01-07 22:30,8,18.4,18.4,18.35,18.35,2
VIH15,2015-01-07 23:00,8,18.4,18.44,18.4,18.44,11
VIH15,2015-01-08 00:00,8,18.4,18.42,18.38,18.4,26
VIH15,2015-01-08 00:30,8,18.37,18.41,18.35,18.38,194
VIH15,2015-01-08 01:00,8,18.4,18.45,18.4,18.42,19
VIH15,2015-01-08 01:30,8,18.4,18.45,18.4,18.45,10
VIH15,2015-01-08 02:00,8,18.45,18.52,18.45,18.48,86
VIH15,2015-01-08 02:30,8,18.45,18.46,18.45,18.45,24
VIH15,2015-01-08 03:00,8,18.45,18.45,18.45,18.45,7
VIH15,2015-01-08 04:00,8,18.45,18.48,18.45,18.48,11
VIH15,2015-01-08 05:00,8,18.45,18.49,18.35,18.35,46
VIH15,2015-01-08 05:30,8,18.35,18.4,18.3,18.35,93
VIH15,2015-01-08 06:00,8,18.35,18.39,18.28,18.3,134
VIH15,2015-01-08 06:30,8,18.32,18.37,18.3,18.37,70
VIH15,2015-01-08 07:00,8,18.35,18.4,18.32,18.4,261
VIH15,2015-01-08 07:30,8,18.4,18.45,18.35,18.38,297
VIH15,2015-01-08 08:00,8,18.4,18.43,18.33,18.4,268
VIH15,2015-01-08 08:30,8,18.4,18.44,18.28,18.35,2394
VIH15,2015-01-08 09:00,8,18.32,18.38,18.32,18.35,991
VIH15,2015-01-08 09:30,8,18.33,18.4,18.08,18.08,1591
VIH15,2015-01-08 10:00,8,18.08,18.15,17.92,18.15,1778
VIH15,2015-01-08 10:30,8,18.1,18.15,18.05,18.12,403
VIH15,2015-01-08 11:00,8,18.1,18.25,18.08,18.15,814
VIH15,2015-01-08 11:30,8,18.13,18.15,18.05,18.06,521
VIH15,2015-01-08 12:00,8,18.08,18.1,17.95,18.05,1265
VIH15,2015-01-08 12:30,8,18,18.2,18,18.17,750
VIH15,2015-01-08 13:00,8,18.18,18.23,18.05,18.09,505
VIH15,2015-01-08 13:30,8,18.05,18.1,18,18.05,802
VIH15,2015-01-08 14:00,8,18.05,18.07,18.02,18.05,1145
VIH15,2015-01-08 14:30,8,18.03,18.05,17.9,17.95,2216
VIH15,2015-01-08 15:00,8,17.97,18,17.89,18,3155
VIH15,2015-01-08 15:30,9,17.95,18,17.9,17.93,183
VIH15,2015-01-08 16:00,9,17.95,17.95,17.91,17.93,15
VIH15,2015-01-08 16:30,9,17.92,17.95,17.92,17.95,12
VIH15,2015-01-08 17:00,9,17.95,17.95,17.94,17.94,2
VIH15,2015-01-08 17:30,9,17.95,17.95,17.94,17.95,6
VIH15,2015-01-08 18:00,9,17.95,17.95,17.95,17.95,2
VIH15,2015-01-08 18:30,9,17.95,17.95,17.95,17.95,4
VIH15,2015-01-08 19:00,9,18,18.05,18,18.02,15
VIH15,2015-01-08 19:30,9,18.03,18.04,18.03,18.04,2
VIH15,2015-01-08 21:00,9,18.05,18.05,18.05,18.05,1
VIH15,2015-01-08 22:00,9,18.03,18.03,18.03,18.03,2
VIH15,2015-01-08 23:30,9,18,18,18,18,3
VIH15,2015-01-09 00:30,9,18.05,18.07,18.05,18.06,7
VIH15,2015-01-09 02:00,9,18.05,18.05,18,18.05,49
VIH15,2015-01-09 02:30,9,18.1,18.1,18,18,3
VIH15,2015-01-09 03:00,9,18,18,17.97,17.97,5
VIH15,2015-01-09 03:30,9,18,18.05,18,18.05,25
VIH15,2015-01-09 04:00,9,18,18.02,18,18.01,7
VIH15,2015-01-09 04:30,9,18,18.05,18,18.05,35
VIH15,2015-01-09 05:00,9,18.02,18.02,17.98,17.98,18
VIH15,2015-01-09 05:30,9,18.04,18.14,18.04,18.1,63
VIH15,2015-01-09 06:00,9,18.1,18.17,18.1,18.15,218
VIH15,2015-01-09 06:30,9,18.1,18.15,18.1,18.15,53
VIH15,2015-01-09 07:00,9,18.1,18.12,18.05,18.07,147
VIH15,2015-01-09 07:30,9,18.05,18.05,17.75,17.93,1226
VIH15,2015-01-09 08:00,9,17.95,18,17.88,17.88,599
VIH15,2015-01-09 08:30,9,17.9,18.45,17.89,18.4,3433
VIH15,2015-01-09 09:00,9,18.35,18.44,18.17,18.4,2078
VIH15,2015-01-09 09:30,9,18.4,18.6,18.37,18.4,2661
VIH15,2015-01-09 10:00,9,18.44,18.65,18.43,18.5,1660
VIH15,2015-01-09 10:30,9,18.5,18.56,18.27,18.3,1832
VIH15,2015-01-09 11:00,9,18.3,18.45,18.2,18.43,1077
VIH15,2015-01-09 11:30,9,18.45,18.58,18.38,18.55,785
VIH15,2015-01-09 12:00,9,18.57,18.6,18.35,18.5,665
VIH15,2015-01-09 12:30,9,18.5,18.63,18.43,18.55,763
VIH15,2015-01-09 13:00,9,18.6,18.63,18.53,18.6,611
VIH15,2015-01-09 13:30,9,18.6,18.67,18.55,18.61,873
VIH15,2015-01-09 14:00,9,18.6,18.63,18.4,18.59,1059
VIH15,2015-01-09 14:30,9,18.57,18.7,18.5,18.63,1447
VIH15,2015-01-09 15:00,9,18.63,18.75,18.6,18.75,2700
VIH15,2015-01-11 17:00,12,19.15,19.15,18.7,18.71,12
VIH15,2015-01-11 17:30,12,18.73,18.78,18.73,18.78,13
VIH15,2015-01-11 18:30,12,18.77,18.77,18.75,18.75,10
VIH15,2015-01-11 19:00,12,18.75,18.75,18.75,18.75,1
VIH15,2015-01-11 19:30,12,18.76,18.76,18.7,18.7,3
VIH15,2015-01-11 20:00,12,18.7,18.73,18.7,18.7,16
VIH15,2015-01-11 21:00,12,18.69,18.75,18.69,18.75,5
VIH15,2015-01-12 02:00,12,18.67,18.68,18.5,18.5,66
VIH15,2015-01-12 02:30,12,18.46,18.55,18.4,18.55,109
VIH15,2015-01-12 03:00,12,18.55,18.65,18.55,18.59,21
VIH15,2015-01-12 03:30,12,18.55,18.6,18.4,18.45,49
VIH15,2015-01-12 04:00,12,18.45,18.45,18.43,18.45,29
VIH15,2015-01-12 04:30,12,18.45,18.45,18.44,18.45,22
VIH15,2015-01-12 05:00,12,18.43,18.44,18.38,18.4,112
VIH15,2015-01-12 05:30,12,18.43,18.44,18.4,18.41,44
VIH15,2015-01-12 06:00,12,18.41,18.51,18.41,18.51,83
VIH15,2015-01-12 06:30,12,18.5,18.58,18.46,18.58,189
VIH15,2015-01-12 07:00,12,18.58,18.75,18.54,18.75,189
VIH15,2015-01-12 07:30,12,18.75,18.78,18.69,18.73,187
VIH15,2015-01-12 08:00,12,18.7,18.79,18.67,18.73,235
VIH15,2015-01-12 08:30,12,18.75,19.55,18.65,19.4,5109
VIH15,2015-01-12 09:00,12,19.45,19.63,19.17,19.3,3302
VIH15,2015-01-12 09:30,12,19.33,19.38,19.12,19.13,1530
VIH15,2015-01-12 10:00,12,19.12,19.28,19.06,19.2,1396
VIH15,2015-01-12 10:30,12,19.15,19.38,19.12,19.3,1360
VIH15,2015-01-12 11:00,12,19.29,19.35,19.17,19.25,991
VIH15,2015-01-12 11:30,12,19.2,19.34,19.18,19.34,606
VIH15,2015-01-12 12:00,12,19.3,19.45,19.27,19.45,749
VIH15,2015-01-12 12:30,12,19.43,19.43,19.25,19.3,619
VIH15,2015-01-12 13:00,12,19.3,19.46,19.25,19.45,836
VIH15,2015-01-12 13:30,12,19.45,19.57,19.43,19.45,1048
VIH15,2015-01-12 14:00,12,19.47,19.54,19.32,19.45,1775
VIH15,2015-01-12 14:30,12,19.46,19.62,19.25,19.33,2535
VIH15,2015-01-12 15:00,12,19.33,19.38,19.25,19.3,2260
VIH15,2015-01-12 15:30,13,19.28,19.28,19.25,19.25,22
VIH15,2015-01-12 16:00,13,19.26,19.26,19.25,19.26,77
VIH15,2015-01-12 16:30,13,19.25,19.25,19.2,19.2,13
VIH15,2015-01-12 17:00,13,19.25,19.25,19.2,19.25,23
VIH15,2015-01-12 17:30,13,19.22,19.22,19.2,19.22,19
VIH15,2015-01-12 18:00,13,19.18,19.2,19.16,19.17,11
VIH15,2015-01-12 18:30,13,19.2,19.22,19.2,19.2,7
VIH15,2015-01-12 19:00,13,19.24,19.24,19.24,19.24,1
VIH15,2015-01-12 20:00,13,19.22,19.22,19.17,19.2,15
VIH15,2015-01-12 20:30,13,19.18,19.2,19.18,19.2,5
VIH15,2015-01-12 21:30,13,19.22,19.25,19.22,19.25,6
VIH15,2015-01-12 22:00,13,19.2,19.2,19.13,19.15,31
VIH15,2015-01-12 23:00,13,19.15,19.15,19.13,19.15,12
VIH15,2015-01-12 23:30,13,19.17,19.17,19.15,19.15,7
VIH15,2015-01-13 00:00,13,19.12,19.16,19.12,19.16,24
VIH15,2015-01-13 00:30,13,19.15,19.15,19.15,19.15,2
VIH15,2015-01-13 01:00,13,19.14,19.24,19.14,19.24,11
VIH15,2015-01-13 01:30,13,19.25,19.35,19.25,19.35,56
VIH15,2015-01-13 02:00,13,19.33,19.33,19.15,19.15,16
VIH15,2015-01-13 02:30,13,19.2,19.24,19.2,19.24,5
VIH15,2015-01-13 03:00,13,19.15,19.15,19.15,19.15,2
VIH15,2015-01-13 03:30,13,19.15,19.15,19.05,19.05,189
VIH15,2015-01-13 04:00,13,19.05,19.12,19.05,19.11,21
VIH15,2015-01-13 04:30,13,19.12,19.12,19.1,19.1,23
VIH15,2015-01-13 05:00,13,19.1,19.1,19.06,19.1,9
VIH15,2015-01-13 05:30,13,19.1,19.1,18.95,18.95,289
VIH15,2015-01-13 06:00,13,18.95,19.02,18.95,19.02,79
VIH15,2015-01-13 06:30,13,19.02,19.04,18.92,19.03,125
VIH15,2015-01-13 07:00,13,19.02,19.14,18.95,19.1,76
VIH15,2015-01-13 07:30,13,19.05,19.1,19.02,19.05,134
VIH15,2015-01-13 08:00,13,19,19,18.85,18.85,344
VIH15,2015-01-13 08:30,13,18.85,18.99,18.72,18.86,5645
VIH15,2015-01-13 09:00,13,18.85,19.02,18.85,18.97,2098
VIH15,2015-01-13 09:30,13,18.95,18.97,18.77,18.85,1164
VIH15,2015-01-13 10:00,13,18.83,18.97,18.8,18.9,1180
VIH15,2015-01-13 10:30,13,18.87,18.95,18.8,18.9,979
VIH15,2015-01-13 11:00,13,18.9,19.11,18.89,19.02,1452
VIH15,2015-01-13 11:30,13,19.05,19.18,18.95,19.03,1163
VIH15,2015-01-13 12:00,13,19,19.35,18.95,19.26,1527
VIH15,2015-01-13 12:30,13,19.3,19.8,19.3,19.67,3874
VIH15,2015-01-13 13:00,13,19.67,19.91,19.62,19.63,3079
VIH15,2015-01-13 13:30,13,19.65,19.93,19.55,19.9,1351
VIH15,2015-01-13 14:00,13,19.9,20,19.65,19.82,2630
VIH15,2015-01-13 14:30,13,19.83,19.84,19.5,19.65,3849
VIH15,2015-01-13 15:00,13,19.68,19.7,19.5,19.6,2658
VIH15,2015-01-13 15:30,14,19.58,19.58,19.55,19.57,53
VIH15,2015-01-13 16:00,14,19.56,19.57,19.55,19.55,50
VIH15,2015-01-13 16:30,14,19.57,19.57,19.5,19.53,8
VIH15,2015-01-13 17:00,14,19.53,19.56,19.49,19.49,20
VIH15,2015-01-13 18:00,14,19.55,19.55,19.55,19.55,46
VIH15,2015-01-13 19:00,14,19.61,19.61,19.61,19.61,3
VIH15,2015-01-13 19:30,14,19.65,19.87,19.62,19.7,94
VIH15,2015-01-13 20:00,14,19.75,19.77,19.74,19.74,40
VIH15,2015-01-13 20:30,14,19.75,19.8,19.73,19.75,16
VIH15,2015-01-13 21:00,14,19.84,19.9,19.84,19.85,4
VIH15,2015-01-13 21:30,14,19.87,19.93,19.86,19.9,14
VIH15,2015-01-13 22:00,14,19.85,19.88,19.8,19.8,14
VIH15,2015-01-13 23:30,14,19.95,19.95,19.93,19.93,4
VIH15,2015-01-14 00:00,14,19.95,20.04,19.92,20.04,44
VIH15,2015-01-14 00:30,14,20.07,20.25,20.05,20.2,206
VIH15,2015-01-14 01:00,14,20.15,20.15,20.02,20.02,26
VIH15,2015-01-14 01:30,14,20.1,20.1,20,20.02,15
VIH15,2015-01-14 02:00,14,19.95,20.07,19.9,20.02,86
VIH15,2015-01-14 02:30,14,20.14,20.14,19.81,19.96,107
VIH15,2015-01-14 03:00,14,20,20,19.85,19.88,68
VIH15,2015-01-14 03:30,14,19.85,19.9,19.63,19.67,167
VIH15,2015-01-14 04:00,14,19.63,19.73,19.5,19.73,127
VIH15,2015-01-14 04:30,14,19.72,19.77,19.72,19.75,272
VIH15,2015-01-14 05:00,14,19.75,19.8,19.72,19.75,49
VIH15,2015-01-14 05:30,14,19.75,19.8,19.65,19.8,200
VIH15,2015-01-14 06:00,14,19.8,19.8,19.66,19.79,74
VIH15,2015-01-14 06:30,14,19.8,19.91,19.75,19.9,144
VIH15,2015-01-14 07:00,14,19.91,20,19.85,19.95,326
VIH15,2015-01-14 07:30,14,20,20.37,19.97,20.05,2698
VIH15,2015-01-14 08:00,14,20.05,20.3,20.03,20.24,925
VIH15,2015-01-14 08:30,14,20.25,20.3,19.93,20.09,4935
VIH15,2015-01-14 09:00,14,20.09,20.12,19.8,19.85,2924
VIH15,2015-01-14 09:30,14,19.9,20.1,19.9,20,3031
VIH15,2015-01-14 10:00,14,20,20.17,20,20.1,1876
VIH15,2015-01-14 10:30,14,20.15,20.2,19.95,20.16,1720
VIH15,2015-01-14 11:00,14,20.14,20.25,20.07,20.15,1284
VIH15,2015-01-14 11:30,14,20.2,20.25,20.07,20.15,860
VIH15,2015-01-14 12:00,14,20.2,20.34,20.13,20.26,1348
VIH15,2015-01-14 12:30,14,20.25,20.37,20.15,20.15,1693
VIH15,2015-01-14 13:00,14,20.2,20.24,19.83,19.85,2003
VIH15,2015-01-14 13:30,14,19.82,20.06,19.73,20.04,1921
VIH15,2015-01-14 14:00,14,20,20.07,19.75,19.8,2557
VIH15,2015-01-14 14:30,14,19.82,20.02,19.73,19.85,3344
VIH15,2015-01-14 15:00,14,19.85,19.87,19.6,19.6,2410
VIH15,2015-01-14 15:30,15,19.6,19.65,19.57,19.65,78
VIH15,2015-01-14 16:00,15,19.6,19.6,19.58,19.58,2
VIH15,2015-01-14 16:30,15,19.58,19.61,19.55,19.55,10
VIH15,2015-01-14 17:00,15,19.58,19.61,19.58,19.61,20
VIH15,2015-01-14 17:30,15,19.6,19.6,19.56,19.58,8
VIH15,2015-01-14 18:00,15,19.59,19.6,19.56,19.59,42
VIH15,2015-01-14 18:30,15,19.6,19.65,19.6,19.65,5
VIH15,2015-01-14 19:00,15,19.64,19.64,19.55,19.56,10
VIH15,2015-01-14 19:30,15,19.6,19.6,19.6,19.6,5
VIH15,2015-01-14 22:30,15,19.6,19.6,19.59,19.59,21
VIH15,2015-01-14 23:00,15,19.55,19.55,19.53,19.55,6
VIH15,2015-01-14 23:30,15,19.53,19.53,19.35,19.37,108
VIH15,2015-01-15 00:00,15,19.32,19.32,19.16,19.3,83
VIH15,2015-01-15 00:30,15,19.25,19.3,19.2,19.25,56
VIH15,2015-01-15 01:00,15,19.3,19.35,19.3,19.35,19
VIH15,2015-01-15 01:30,15,19.4,19.45,19.35,19.37,29
VIH15,2015-01-15 02:00,15,19.3,19.31,19.19,19.26,213
VIH15,2015-01-15 02:30,15,19.3,19.35,19.24,19.27,191
VIH15,2015-01-15 03:00,15,19.3,19.35,19.25,19.28,13
VIH15,2015-01-15 03:30,15,19.35,20.22,19.35,20,689
VIH15,2015-01-15 04:00,15,20.05,20.15,19.67,19.78,190
VIH15,2015-01-15 04:30,15,19.82,20.19,19.82,20.05,96
VIH15,2015-01-15 05:00,15,19.98,20.41,19.98,20.4,227
VIH15,2015-01-15 05:30,15,20.35,20.35,20.13,20.25,111
VIH15,2015-01-15 06:00,15,20.18,20.25,19.83,19.85,158
VIH15,2015-01-15 06:30,15,19.83,20.01,19.63,19.85,243
VIH15,2015-01-15 07:00,15,19.85,19.95,19.83,19.95,128
VIH15,2015-01-15 07:30,15,19.85,19.94,19.52,19.62,475
VIH15,2015-01-15 08:00,15,19.6,19.75,19.58,19.65,469
VIH15,2015-01-15 08:30,15,19.65,20.15,19.53,20.06,3918
VIH15,2015-01-15 09:00,15,20.1,20.15,19.5,19.53,3004
VIH15,2015-01-15 09:30,15,19.5,19.77,19.38,19.73,1039
VIH15,2015-01-15 10:00,15,19.72,19.95,19.6,19.85,1718
VIH15,2015-01-15 10:30,15,19.9,19.94,19.69,19.78,1094
VIH15,2015-01-15 11:00,15,19.8,19.9,19.71,19.85,431
VIH15,2015-01-15 11:30,15,19.9,20.1,19.85,20,1219
VIH15,2015-01-15 12:00,15,20,20.03,19.82,20.03,644
VIH15,2015-01-15 12:30,15,20.04,20.08,19.8,19.9,1375
VIH15,2015-01-15 13:00,15,19.9,19.99,19.82,19.93,891
VIH15,2015-01-15 13:30,15,19.95,20,19.8,19.87,1066
VIH15,2015-01-15 14:00,15,19.9,20.15,19.82,20.03,1007
VIH15,2015-01-15 14:30,15,20.03,20.31,19.98,20.25,2487
VIH15,2015-01-15 15:00,15,20.25,20.4,20.12,20.38,3336
VIH15,2015-01-15 15:30,16,20.39,20.45,20.35,20.45,396
VIH15,2015-01-15 16:00,16,20.45,20.55,20.43,20.55,51
VIH15,2015-01-15 16:30,16,20.49,20.6,20.49,20.6,3
VIH15,2015-01-15 17:00,16,20.5,20.6,20.5,20.5,12
VIH15,2015-01-15 17:30,16,20.55,20.55,20.55,20.55,2
VIH15,2015-01-15 18:00,16,20.55,20.75,20.52,20.71,74
VIH15,2015-01-15 18:30,16,20.6,20.73,20.6,20.69,35
VIH15,2015-01-15 19:00,16,20.7,20.7,20.59,20.63,69
VIH15,2015-01-15 19:30,16,20.7,20.7,20.7,20.7,3
VIH15,2015-01-15 20:00,16,20.7,20.8,20.7,20.77,15
VIH15,2015-01-15 20:30,16,20.8,20.81,20.8,20.81,2
VIH15,2015-01-15 21:00,16,20.7,20.72,20.65,20.69,32
VIH15,2015-01-15 21:30,16,20.75,20.85,20.7,20.8,55
VIH15,2015-01-15 22:00,16,20.79,20.79,20.65,20.7,7
VIH15,2015-01-15 22:30,16,20.65,20.7,20.6,20.62,31
VIH15,2015-01-15 23:00,16,20.63,20.7,20.58,20.69,30
VIH15,2015-01-15 23:30,16,20.65,20.75,20.59,20.75,34
VIH15,2015-01-16 00:00,16,20.65,20.75,20.58,20.75,19
VIH15,2015-01-16 00:30,16,20.6,20.61,20.53,20.56,22
VIH15,2015-01-16 01:00,16,20.56,20.6,20.5,20.6,44
VIH15,2015-01-16 01:30,16,20.54,20.54,20.45,20.5,10
VIH15,2015-01-16 02:00,16,20.45,20.46,20.34,20.4,29
VIH15,2015-01-16 02:30,16,20.4,20.55,20.35,20.35,170
VIH15,2015-01-16 03:00,16,20.35,20.5,20.35,20.5,10
VIH15,2015-01-16 03:30,16,20.55,20.7,20.55,20.55,108
VIH15,2015-01-16 04:00,16,20.6,20.65,20.58,20.6,29
VIH15,2015-01-16 04:30,16,20.55,20.6,20.5,20.6,9
VIH15,2015-01-16 05:00,16,20.6,20.6,20.43,20.45,53
VIH15,2015-01-16 05:30,16,20.5,20.53,20.4,20.45,60
VIH15,2015-01-16 06:00,16,20.48,20.59,20.43,20.59,501
VIH15,2015-01-16 06:30,16,20.59,20.63,20.5,20.55,619
VIH15,2015-01-16 07:00,16,20.55,20.6,20.48,20.55,752
VIH15,2015-01-16 07:30,16,20.58,20.59,20.35,20.5,1096
VIH15,2015-01-16 08:00,16,20.5,20.56,20.37,20.4,755
VIH15,2015-01-16 08:30,16,20.37,20.6,20.08,20.6,2697
VIH15,2015-01-16 09:00,16,20.55,20.7,20.32,20.45,2283
VIH15,2015-01-16 09:30,16,20.45,20.53,20.25,20.31,1733
VIH15,2015-01-16 10:00,16,20.31,20.45,20.2,20.4,659
VIH15,2015-01-16 10:30,16,20.36,20.53,20.32,20.47,558
VIH15,2015-01-16 11:00,16,20.45,20.45,20.25,20.27,1112
VIH15,2015-01-16 11:30,16,20.29,20.3,19.9,20.04,1744
VIH15,2015-01-16 12:00,16,20.04,20.19,20,20.12,532
VIH15,2015-01-16 12:30,16,20.12,20.2,20.05,20.05,718
VIH15,2015-01-16 13:00,16,20.05,20.23,20,20.23,572
VIH15,2015-01-16 13:30,16,20.25,20.3,20,20.05,641
VIH15,2015-01-16 14:00,16,20.07,20.15,19.97,20.02,991
VIH15,2015-01-16 14:30,16,20,20.03,19.8,20,2233
VIH15,2015-01-16 15:00,16,19.98,20.05,19.89,20.05,4051
VIH15,2015-01-18 17:00,19,20.05,20.35,20.05,20.33,128
VIH15,2015-01-18 17:30,19,20.2,20.35,20.1,20.1,42
VIH15,2015-01-18 18:00,19,20.08,20.1,19.8,19.82,112
VIH15,2015-01-18 18:30,19,19.76,19.88,19.76,19.86,36
VIH15,2015-01-18 19:00,19,19.9,19.95,19.88,19.88,8
VIH15,2015-01-18 19:30,19,19.99,20.1,19.95,20,14
VIH15,2015-01-18 20:00,19,20.05,20.05,19.95,19.95,10
VIH15,2015-01-18 20:30,19,20,20.05,19.95,19.95,26
VIH15,2015-01-18 21:00,19,20,20.06,20,20.06,5
VIH15,2015-01-18 21:30,19,20.06,20.11,20.06,20.09,5
VIH15,2015-01-18 22:00,19,20.15,20.15,20.05,20.1,5
VIH15,2015-01-18 22:30,19,20.05,20.05,20.05,20.05,1
VIH15,2015-01-19 00:30,19,20.1,20.15,20.1,20.14,27
VIH15,2015-01-19 01:00,19,20.2,20.2,20.16,20.2,5
VIH15,2015-01-19 02:00,19,20.2,20.29,20.2,20.25,47
VIH15,2015-01-19 02:30,19,20.25,20.25,20.15,20.25,16
VIH15,2015-01-19 03:00,19,20.23,20.23,20.15,20.19,51
VIH15,2015-01-19 03:30,19,20.15,20.2,20.15,20.18,20
VIH15,2015-01-19 04:00,19,20.2,20.2,20.15,20.17,34
VIH15,2015-01-19 04:30,19,20.15,20.2,20.11,20.19,16
VIH15,2015-01-19 05:00,19,20.16,20.2,20.05,20.15,68
VIH15,2015-01-19 05:30,19,20.15,20.19,20.11,20.11,32
VIH15,2015-01-19 06:00,19,20.11,20.15,20.05,20.07,66
VIH15,2015-01-19 06:30,19,20.04,20.12,20.04,20.05,14
VIH15,2015-01-19 07:00,19,20.06,20.2,20.05,20.18,563
VIH15,2015-01-19 07:30,19,20.17,20.22,20,20.05,359
VIH15,2015-01-19 08:00,19,20.05,20.06,19.85,19.87,135
VIH15,2015-01-19 08:30,19,19.88,19.88,19.8,19.85,100
VIH15,2015-01-19 09:00,19,19.87,19.95,19.85,19.95,292
VIH15,2015-01-19 09:30,19,19.9,20.16,19.9,20.16,296
VIH15,2015-01-19 10:00,19,20.16,20.22,20.05,20.15,500
VIH15,2015-01-19 17:00,20,20.15,20.2,20.1,20.2,7
VIH15,2015-01-19 17:30,20,20.12,20.12,20.12,20.12,7
VIH15,2015-01-19 18:00,20,20.18,20.24,20.12,20.15,28
VIH15,2015-01-19 18:30,20,20.2,20.2,20.15,20.15,3
VIH15,2015-01-19 19:00,20,20.15,20.15,20.1,20.1,10
VIH15,2015-01-19 19:30,20,20.05,20.08,20.05,20.06,13
VIH15,2015-01-19 20:00,20,20.01,20.05,19.97,20.05,21
VIH15,2015-01-19 20:30,20,20.1,20.1,20.1,20.1,3
VIH15,2015-01-19 21:30,20,20.07,20.07,19.99,20,16
VIH15,2015-01-19 23:00,20,19.95,20,19.95,20,3
VIH15,2015-01-19 23:30,20,19.99,19.99,19.93,19.95,11
VIH15,2015-01-20 00:30,20,19.95,19.97,19.95,19.97,2
VIH15,2015-01-20 01:00,20,19.95,19.98,19.92,19.92,31
VIH15,2015-01-20 01:30,20,19.93,19.95,19.84,19.85,123
VIH15,2015-01-20 02:00,20,19.85,19.85,19.8,19.8,59
VIH15,2015-01-20 02:30,20,19.75,19.8,19.7,19.8,115
VIH15,2015-01-20 03:00,20,19.8,19.8,19.63,19.63,78
VIH15,2015-01-20 03:30,20,19.65,19.8,19.63,19.75,186
VIH15,2015-01-20 04:00,20,19.7,19.75,19.68,19.68,47
VIH15,2015-01-20 04:30,20,19.65,19.65,19.6,19.6,7
VIH15,2015-01-20 05:00,20,19.65,19.68,19.65,19.65,46
VIH15,2015-01-20 05:30,20,19.67,19.67,19.5,19.55,189
VIH15,2015-01-20 06:00,20,19.55,19.57,19.5,19.5,222
VIH15,2015-01-20 06:30,20,19.5,19.53,19.45,19.47,84
VIH15,2015-01-20 07:00,20,19.48,19.55,19.48,19.55,71
VIH15,2015-01-20 07:30,20,19.55,19.63,19.52,19.6,313
VIH15,2015-01-20 08:00,20,19.58,19.7,19.58,19.62,331
VIH15,2015-01-20 08:30,20,19.62,20.5,19.6,20.3,6861
VIH15,2015-01-20 09:00,20,20.35,20.45,20.08,20.1,3078
VIH15,2015-01-20 09:30,20,20.13,20.38,20.1,20.3,1136
VIH15,2015-01-20 10:00,20,20.35,20.38,20.15,20.23,854
VIH15,2015-01-20 10:30,20,20.24,20.6,20.2,20.48,2009
VIH15,2015-01-20 11:00,20,20.48,20.54,20.35,20.42,502
VIH15,2015-01-20 11:30,20,20.4,20.47,20.21,20.27,1485
VIH15,2015-01-20 12:00,20,20.3,20.45,20.2,20.2,1882
VIH15,2015-01-20 12:30,20,20.2,20.25,20.14,20.2,531
VIH15,2015-01-20 13:00,20,20.2,20.22,20.06,20.15,653
VIH15,2015-01-20 13:30,20,20.14,20.14,19.82,19.83,1257
VIH15,2015-01-20 14:00,20,19.8,19.9,19.73,19.83,1109
VIH15,2015-01-20 14:30,20,19.85,20.13,19.83,20,3053
VIH15,2015-01-20 15:00,20,20,20.12,19.98,20.05,3019
VIH15,2015-01-20 15:30,21,20.08,20.08,20,20,331
VIH15,2015-01-20 16:00,21,20.03,20.05,20,20.01,53
VIH15,2015-01-20 16:30,21,20,20,20,20,1
VIH15,2015-01-20 17:00,21,20.02,20.05,20,20,4
VIH15,2015-01-20 17:30,21,20,20,20,20,1
VIH15,2015-01-20 18:00,21,20,20,20,20,1
VIH15,2015-01-20 18:30,21,20.1,20.15,20.08,20.1,29
VIH15,2015-01-20 19:30,21,20.05,20.15,20.05,20.13,7
VIH15,2015-01-20 20:30,21,20.1,20.15,20.05,20.05,3
VIH15,2015-01-20 21:00,21,20.05,20.05,19.94,19.94,34
VIH15,2015-01-20 21:30,21,20.06,20.1,20.04,20.08,13
VIH15,2015-01-20 22:00,21,20,20,20,20,3
VIH15,2015-01-20 22:30,21,20,20,19.95,19.95,2
VIH15,2015-01-20 23:30,21,19.95,19.95,19.95,19.95,1
VIH15,2015-01-21 00:30,21,20,20.01,20,20.01,8
VIH15,2015-01-21 01:00,21,20.02,20.1,20.02,20.1,18
VIH15,2015-01-21 01:30,21,20.05,20.1,20.05,20.07,9
VIH15,2015-01-21 02:00,21,20.05,20.15,20.05,20.14,37
VIH15,2015-01-21 02:30,21,20.15,20.19,20.1,20.17,45
VIH15,2015-01-21 03:00,21,20.1,20.1,20.03,20.05,47
VIH15,2015-01-21 03:30,21,20.1,20.15,20.05,20.15,78
VIH15,2015-01-21 04:00,21,20.1,20.1,20.1,20.1,47
VIH15,2015-01-21 04:30,21,20.05,20.05,20,20,58
VIH15,2015-01-21 05:00,21,20.05,20.1,20.05,20.1,29
VIH15,2015-01-21 05:30,21,20.15,20.19,20.15,20.17,54
VIH15,2015-01-21 06:00,21,20.15,20.28,20.14,20.25,133
VIH15,2015-01-21 06:30,21,20.25,20.25,20.15,20.2,82
VIH15,2015-01-21 07:00,21,20.2,20.22,20.1,20.1,127
VIH15,2015-01-21 07:30,21,20.15,20.23,20.1,20.2,637
VIH15,2015-01-21 08:00,21,20.2,20.25,20.15,20.2,342
VIH15,2015-01-21 08:30,21,20.2,20.48,19.75,20.1,10650
VIH15,2015-01-21 09:00,21,20.1,20.18,19.93,19.98,2581
VIH15,2015-01-21 09:30,21,19.95,20.04,19.63,19.69,2205
VIH15,2015-01-21 10:00,21,19.67,19.73,19.58,19.64,1450
VIH15,2015-01-21 10:30,21,19.61,19.66,19.5,19.63,1675
VIH15,2015-01-21 11:00,21,19.61,19.65,19.5,19.55,874
VIH15,2015-01-21 11:30,21,19.53,19.78,19.53,19.67,929
VIH15,2015-01-21 12:00,21,19.7,19.75,19.59,19.72,1472
VIH15,2015-01-21 12:30,21,19.75,19.89,19.65,19.85,1307
VIH15,2015-01-21 13:00,21,19.9,19.95,19.65,19.75,1074
VIH15,2015-01-21 13:30,21,19.75,19.87,19.59,19.6,742
VIH15,2015-01-21 14:00,21,19.6,19.73,19.42,19.49,1266
VIH15,2015-01-21 14:30,21,19.45,19.52,19.33,19.35,2491
VIH15,2015-01-21 15:00,21,19.35,19.4,19,19.05,5540
VIH15,2015-01-21 15:30,22,19.1,19.11,18.98,19.05,623
VIH15,2015-01-21 16:00,22,19.09,19.15,19,19,69
VIH15,2015-01-21 16:30,22,19.05,19.07,19.05,19.07,4
VIH15,2015-01-21 17:00,22,19.06,19.11,19.06,19.07,40
VIH15,2015-01-21 18:00,22,19.11,19.13,19.08,19.13,54
VIH15,2015-01-21 18:30,22,19.12,19.12,19.12,19.12,1
VIH15,2015-01-21 19:00,22,19.12,19.12,19.07,19.07,5
VIH15,2015-01-21 19:30,22,19.1,19.1,19.1,19.1,16
VIH15,2015-01-21 20:00,22,19.05,19.1,19.05,19.1,13
VIH15,2015-01-21 21:00,22,19.1,19.1,19.1,19.1,2
VIH15,2015-01-21 21:30,22,19.1,19.1,19.1,19.1,3
VIH15,2015-01-21 22:30,22,19.13,19.13,19.13,19.13,6
VIH15,2015-01-21 23:30,22,19.13,19.17,19.12,19.15,9
VIH15,2015-01-22 01:00,22,19.1,19.1,19.05,19.05,33
VIH15,2015-01-22 01:30,22,18.98,18.99,18.98,18.99,3
VIH15,2015-01-22 02:00,22,19,19.1,19,19.1,115
VIH15,2015-01-22 02:30,22,19.05,19.07,19.05,19.05,27
VIH15,2015-01-22 03:00,22,19.05,19.1,19.05,19.08,36
VIH15,2015-01-22 03:30,22,19.1,19.12,19.05,19.05,74
VIH15,2015-01-22 04:00,22,19.1,19.12,19.1,19.1,79
VIH15,2015-01-22 04:30,22,19.05,19.13,19.05,19.1,82
VIH15,2015-01-22 05:00,22,19.15,19.17,19.1,19.15,16
VIH15,2015-01-22 05:30,22,19.1,19.15,19.05,19.12,73
VIH15,2015-01-22 06:00,22,19.05,19.15,19.02,19.02,195
VIH15,2015-01-22 06:30,22,19.02,19.02,18.75,18.75,408
VIH15,2015-01-22 07:00,22,18.82,18.95,18.75,18.92,546
VIH15,2015-01-22 07:30,22,18.9,18.95,18.51,18.78,4254
VIH15,2015-01-22 08:00,22,18.77,18.85,18.7,18.8,1063
VIH15,2015-01-22 08:30,22,18.8,19.4,18.7,19.13,4211
VIH15,2015-01-22 09:00,22,19.1,19.1,18.72,18.82,3105
VIH15,2015-01-22 09:30,22,18.8,18.85,18.6,18.64,1496
VIH15,2015-01-22 10:00,22,18.6,18.78,18.55,18.62,1285
VIH15,2015-01-22 10:30,22,18.6,18.75,18.6,18.62,850
VIH15,2015-01-22 11:00,22,18.63,18.68,18.5,18.5,887
VIH15,2015-01-22 11:30,22,18.55,18.65,18.5,18.55,1083
VIH15,2015-01-22 12:00,22,18.55,18.58,18.45,18.55,1235
VIH15,2015-01-22 12:30,22,18.55,18.57,18.45,18.5,691
VIH15,2015-01-22 13:00,22,18.45,18.53,18.27,18.27,1327
VIH15,2015-01-22 13:30,22,18.28,18.32,18.15,18.2,1764
VIH15,2015-01-22 14:00,22,18.17,18.32,18.15,18.26,2231
VIH15,2015-01-22 14:30,22,18.28,18.36,18.25,18.26,2076
VIH15,2015-01-22 15:00,22,18.26,18.31,18.1,18.1,4144
VIH15,2015-01-22 15:30,23,18.15,18.22,18.15,18.2,235
VIH15,2015-01-22 16:00,23,18.2,18.2,18.1,18.17,197
VIH15,2015-01-22 16:30,23,18.15,18.15,18.15,18.15,5
VIH15,2015-01-22 17:00,23,18.21,18.23,18.21,18.23,2
VIH15,2015-01-22 17:30,23,18.25,18.25,18.25,18.25,6
VIH15,2015-01-22 18:30,23,18.25,18.29,18.23,18.24,53
VIH15,2015-01-22 20:00,23,18.3,18.3,18.3,18.3,1
VIH15,2015-01-22 21:00,23,18.24,18.26,18.24,18.26,2
VIH15,2015-01-22 21:30,23,18.25,18.25,18.25,18.25,7
VIH15,2015-01-22 23:00,23,18.3,18.3,18.27,18.27,6
VIH15,2015-01-22 23:30,23,18.3,18.3,18.3,18.3,3
VIH15,2015-01-23 00:00,23,18.25,18.25,18.2,18.24,42
VIH15,2015-01-23 00:30,23,18.2,18.35,18.2,18.3,15
VIH15,2015-01-23 01:00,23,18.25,18.25,18.25,18.25,1
VIH15,2015-01-23 01:30,23,18.25,18.25,18.2,18.2,12
VIH15,2015-01-23 02:00,23,18.25,18.25,18.13,18.13,47
VIH15,2015-01-23 02:30,23,18.1,18.17,18.1,18.15,19
VIH15,2015-01-23 03:00,23,18.2,18.25,18.18,18.2,22
VIH15,2015-01-23 03:30,23,18.25,18.25,18.25,18.25,1
VIH15,2015-01-23 04:00,23,18.25,18.3,18.24,18.3,58
VIH15,2015-01-23 04:30,23,18.3,18.35,18.3,18.35,53
VIH15,2015-01-23 05:00,23,18.35,18.35,18.3,18.3,9
VIH15,2015-01-23 05:30,23,18.3,18.33,18.3,18.33,12
VIH15,2015-01-23 06:00,23,18.3,18.33,18.3,18.3,36
VIH15,2015-01-23 06:30,23,18.25,18.25,18.16,18.2,208
VIH15,2015-01-23 07:00,23,18.2,18.25,18.13,18.2,414
VIH15,2015-01-23 07:30,23,18.24,18.39,18.2,18.39,190
VIH15,2015-01-23 08:00,23,18.4,18.47,18.3,18.35,580
VIH15,2015-01-23 08:30,23,18.4,18.5,18.13,18.2,3543
VIH15,2015-01-23 09:00,23,18.23,18.28,18.1,18.25,1578
VIH15,2015-01-23 09:30,23,18.21,18.45,18.17,18.25,2260
VIH15,2015-01-23 10:00,23,18.22,18.3,18.15,18.2,654
VIH15,2015-01-23 10:30,23,18.2,18.2,18.15,18.2,435
VIH15,2015-01-23 11:00,23,18.2,18.22,18.12,18.18,731
VIH15,2015-01-23 11:30,23,18.15,18.15,18,18.07,825
VIH15,2015-01-23 12:00,23,18.07,18.1,17.95,18.05,1834
VIH15,2015-01-23 12:30,23,18.05,18.1,17.95,18.05,1169
VIH15,2015-01-23 13:00,23,18,18.1,18,18.05,538
VIH15,2015-01-23 13:30,23,18.05,18.25,18.05,18.25,2174
VIH15,2015-01-23 14:00,23,18.23,18.4,18.23,18.33,1640
VIH15,2015-01-23 14:30,23,18.33,18.65,18.33,18.57,2565
VIH15,2015-01-23 15:00,23,18.56,18.6,18.5,18.53,2559
VIH15,2015-01-25 17:00,26,18.8,19.05,18.8,18.95,586
VIH15,2015-01-25 17:30,26,18.95,19.2,18.95,19.16,243
VIH15,2015-01-25 18:00,26,19.1,19.11,18.98,19,70
VIH15,2015-01-25 18:30,26,19.03,19.03,18.95,18.95,11
VIH15,2015-01-25 19:00,26,18.95,19.05,18.95,19.03,43
VIH15,2015-01-25 19:30,26,19,19,18.95,18.95,24
VIH15,2015-01-25 20:00,26,18.98,18.98,18.95,18.95,2
VIH15,2015-01-25 20:30,26,18.97,19.05,18.96,19.05,41
VIH15,2015-01-25 21:00,26,19,19,19,19,1
VIH15,2015-01-25 21:30,26,19.05,19.05,19.05,19.05,13
VIH15,2015-01-25 22:00,26,19.02,19.02,19.02,19.02,4
VIH15,2015-01-25 23:00,26,18.95,18.95,18.9,18.95,53
VIH15,2015-01-25 23:30,26,18.95,18.96,18.89,18.9,115
VIH15,2015-01-26 00:00,26,18.85,18.95,18.85,18.9,32
VIH15,2015-01-26 00:30,26,18.92,18.93,18.92,18.93,12
VIH15,2015-01-26 01:00,26,18.85,18.9,18.83,18.9,87
VIH15,2015-01-26 01:30,26,18.86,18.86,18.8,18.8,62
VIH15,2015-01-26 02:00,26,18.75,18.86,18.7,18.86,266
VIH15,2015-01-26 02:30,26,18.85,18.9,18.65,18.75,197
VIH15,2015-01-26 03:00,26,18.77,18.77,18.65,18.7,101
VIH15,2015-01-26 03:30,26,18.7,18.8,18.7,18.7,189
VIH15,2015-01-26 04:00,26,18.7,18.8,18.68,18.8,26
VIH15,2015-01-26 04:30,26,18.75,18.79,18.75,18.79,7
VIH15,2015-01-26 05:00,26,18.75,18.84,18.75,18.84,15
VIH15,2015-01-26 05:30,26,18.78,18.79,18.74,18.75,36
VIH15,2015-01-26 06:00,26,18.71,18.75,18.65,18.68,89
VIH15,2015-01-26 06:30,26,18.65,18.68,18.54,18.54,223
VIH15,2015-01-26 07:00,26,18.54,18.59,18.45,18.49,534
VIH15,2015-01-26 07:30,26,18.45,18.47,18.3,18.4,252
VIH15,2015-01-26 08:00,26,18.4,18.47,18.4,18.45,211
VIH15,2015-01-26 08:30,26,18.45,18.78,18.42,18.63,3371
VIH15,2015-01-26 09:00,26,18.58,18.68,18.48,18.58,984
VIH15,2015-01-26 09:30,26,18.6,18.63,18.25,18.27,2680
VIH15,2015-01-26 10:00,26,18.25,18.32,18.15,18.25,1460
VIH15,2015-01-26 10:30,26,18.28,18.38,18.15,18.15,1298
VIH15,2015-01-26 11:00,26,18.15,18.21,18.05,18.1,1033
VIH15,2015-01-26 11:30,26,18.1,18.25,18.1,18.2,621
VIH15,2015-01-26 12:00,26,18.2,18.2,18.12,18.19,630
VIH15,2015-01-26 12:30,26,18.17,18.19,18.02,18.08,2077
VIH15,2015-01-26 13:00,26,18.07,18.18,18.07,18.13,745
VIH15,2015-01-26 13:30,26,18.14,18.2,18.05,18.1,1696
VIH15,2015-01-26 14:00,26,18.1,18.15,18.04,18.1,1085
VIH15,2015-01-26 14:30,26,18.12,18.15,17.9,17.93,3806
VIH15,2015-01-26 15:00,26,17.93,17.95,17.6,17.63,7094
VIH15,2015-01-26 15:30,27,17.65,17.7,17.58,17.6,1243
VIH15,2015-01-26 16:00,27,17.64,17.65,17.63,17.65,52
VIH15,2015-01-26 16:30,27,17.65,17.68,17.6,17.68,27
VIH15,2015-01-26 17:00,27,17.7,17.77,17.7,17.75,76
VIH15,2015-01-26 17:30,27,17.7,17.75,17.7,17.75,24
VIH15,2015-01-26 18:00,27,17.78,17.78,17.75,17.75,18
VIH15,2015-01-26 18:30,27,17.75,17.75,17.75,17.75,1
VIH15,2015-01-26 20:00,27,17.75,17.8,17.75,17.78,8
VIH15,2015-01-26 20:30,27,17.75,17.75,17.75,17.75,3
VIH15,2015-01-26 21:00,27,17.77,17.79,17.75,17.79,17
VIH15,2015-01-26 21:30,27,17.75,17.75,17.75,17.75,1
VIH15,2015-01-26 22:00,27,17.75,17.75,17.75,17.75,5
VIH15,2015-01-26 23:00,27,17.77,17.77,17.77,17.77,3
VIH15,2015-01-26 23:30,27,17.75,17.75,17.75,17.75,1
VIH15,2015-01-27 00:00,27,17.8,17.8,17.8,17.8,14
VIH15,2015-01-27 01:00,27,17.8,17.8,17.8,17.8,17
VIH15,2015-01-27 01:30,27,17.79,17.8,17.79,17.8,39
VIH15,2015-01-27 02:00,27,17.8,17.9,17.79,17.8,171
VIH15,2015-01-27 02:30,27,17.85,17.95,17.85,17.95,71
VIH15,2015-01-27 03:00,27,17.95,17.97,17.9,17.95,192
VIH15,2015-01-27 03:30,27,17.95,17.97,17.95,17.95,17
VIH15,2015-01-27 04:00,27,17.93,17.95,17.88,17.95,61
VIH15,2015-01-27 04:30,27,17.95,17.95,17.95,17.95,5
VIH15,2015-01-27 05:00,27,18,18.2,17.93,18.17,309
VIH15,2015-01-27 05:30,27,18.18,18.2,18.1,18.15,152
VIH15,2015-01-27 06:00,27,18.1,18.25,18.1,18.2,127
VIH15,2015-01-27 06:30,27,18.2,18.35,18.18,18.28,219
VIH15,2015-01-27 07:00,27,18.3,18.55,18.25,18.54,1107
VIH15,2015-01-27 07:30,27,18.5,18.8,18.5,18.6,1911
VIH15,2015-01-27 08:00,27,18.6,18.67,18.55,18.59,1089
VIH15,2015-01-27 08:30,27,18.6,18.7,18.35,18.43,4532
VIH15,2015-01-27 09:00,27,18.45,18.55,18.32,18.5,2663
VIH15,2015-01-27 09:30,27,18.5,18.73,18.5,18.55,4168
VIH15,2015-01-27 10:00,27,18.55,18.65,18.49,18.56,2499
VIH15,2015-01-27 10:30,27,18.5,18.65,18.43,18.65,2064
VIH15,2015-01-27 11:00,27,18.63,18.65,18.45,18.48,1217
VIH15,2015-01-27 11:30,27,18.45,18.57,18.4,18.43,1213
VIH15,2015-01-27 12:00,27,18.4,18.47,18.22,18.28,1254
VIH15,2015-01-27 12:30,27,18.28,18.4,18.2,18.32,1003
VIH15,2015-01-27 13:00,27,18.35,18.35,18.05,18.15,1440
VIH15,2015-01-27 13:30,27,18.15,18.36,18.1,18.35,1358
VIH15,2015-01-27 14:00,27,18.4,18.6,18.29,18.6,1679
VIH15,2015-01-27 14:30,27,18.62,18.63,18.45,18.55,4362
VIH15,2015-01-27 15:00,27,18.55,18.55,18.05,18.05,5102
VIH15,2015-01-27 15:30,28,18.05,18.1,17.97,17.98,1037
VIH15,2015-01-27 16:00,28,18,18.05,17.98,18.04,141
VIH15,2015-01-27 16:30,28,18.05,18.07,18.04,18.04,61
VIH15,2015-01-27 17:00,28,18.05,18.1,18.05,18.09,49
VIH15,2015-01-27 17:30,28,18.1,18.1,18.1,18.1,10
VIH15,2015-01-27 18:00,28,18.1,18.13,18.1,18.1,19
VIH15,2015-01-27 18:30,28,18.1,18.1,18.1,18.1,2
VIH15,2015-01-27 19:00,28,18.05,18.07,18.03,18.06,13
VIH15,2015-01-27 19:30,28,18.05,18.06,18.03,18.05,13
VIH15,2015-01-27 21:00,28,18,18.08,18,18.07,13
VIH15,2015-01-27 21:30,28,18,18,17.84,17.85,105
VIH15,2015-01-27 22:00,28,17.85,17.9,17.82,17.87,34
VIH15,2015-01-27 22:30,28,17.87,17.87,17.85,17.85,3
VIH15,2015-01-27 23:30,28,17.9,17.9,17.9,17.9,5
VIH15,2015-01-28 00:00,28,17.9,17.9,17.85,17.86,33
VIH15,2015-01-28 01:00,28,17.93,17.93,17.85,17.9,48
VIH15,2015-01-28 01:30,28,17.86,17.86,17.83,17.85,26
VIH15,2015-01-28 02:00,28,17.9,18.05,17.9,17.9,93
VIH15,2015-01-28 02:30,28,17.9,18.1,17.9,18.1,119
VIH15,2015-01-28 03:00,28,18.09,18.2,18.08,18.09,130
VIH15,2015-01-28 03:30,28,18.1,18.1,17.93,18,97
VIH15,2015-01-28 04:00,28,18,18.35,18,18.25,225
VIH15,2015-01-28 04:30,28,18.3,18.3,18.2,18.24,68
VIH15,2015-01-28 05:00,28,18.25,18.27,18.15,18.2,69
VIH15,2015-01-28 05:30,28,18.15,18.21,18.1,18.15,95
VIH15,2015-01-28 06:00,28,18.15,18.2,18.15,18.17,37
VIH15,2015-01-28 06:30,28,18.15,18.17,17.99,18.05,302
VIH15,2015-01-28 07:00,28,18.05,18.15,18.03,18.15,239
VIH15,2015-01-28 07:30,28,18.16,18.19,18.05,18.1,308
VIH15,2015-01-28 08:00,28,18.12,18.17,18.08,18.12,247
VIH15,2015-01-28 08:30,28,18.12,18.34,18.12,18.3,2939
VIH15,2015-01-28 09:00,28,18.3,18.38,18.2,18.34,1497
VIH15,2015-01-28 09:30,28,18.34,18.65,18.22,18.58,2110
VIH15,2015-01-28 10:00,28,18.6,18.65,18.43,18.49,2212
VIH15,2015-01-28 10:30,28,18.5,18.54,18.33,18.4,922
VIH15,2015-01-28 11:00,28,18.38,18.45,18.32,18.4,715
VIH15,2015-01-28 11:30,28,18.35,18.5,18.35,18.42,573
VIH15,2015-01-28 12:00,28,18.47,18.58,18.41,18.53,925
VIH15,2015-01-28 12:30,28,18.55,18.6,18.45,18.54,1240
VIH15,2015-01-28 13:00,28,18.55,18.84,18.3,18.78,5756
VIH15,2015-01-28 13:30,28,18.8,18.98,18.7,18.8,4533
VIH15,2015-01-28 14:00,28,18.8,19.4,18.75,19.3,3899
VIH15,2015-01-28 14:30,28,19.3,19.95,19.3,19.79,9883
VIH15,2015-01-28 15:00,28,19.8,20.2,19.78,20.15,6561
VIH15,2015-01-28 15:30,29,20.05,20.05,19.94,19.97,503
VIH15,2015-01-28 16:00,29,19.95,19.98,19.9,19.94,74
VIH15,2015-01-28 16:30,29,19.95,19.95,19.88,19.93,74
VIH15,2015-01-28 17:00,29,19.9,19.95,19.84,19.85,258
VIH15,2015-01-28 17:30,29,19.85,19.85,19.8,19.8,64
VIH15,2015-01-28 18:00,29,19.8,19.8,19.75,19.78,69
VIH15,2015-01-28 18:30,29,19.77,19.8,19.74,19.76,34
VIH15,2015-01-28 19:00,29,19.75,19.75,19.7,19.75,53
VIH15,2015-01-28 19:30,29,19.8,19.81,19.8,19.81,29
VIH15,2015-01-28 20:00,29,19.8,19.8,19.8,19.8,5
VIH15,2015-01-28 20:30,29,19.8,19.8,19.75,19.75,3
VIH15,2015-01-28 21:00,29,19.8,19.8,19.8,19.8,2
VIH15,2015-01-28 21:30,29,19.8,19.8,19.75,19.8,49
VIH15,2015-01-28 22:00,29,19.82,19.82,19.76,19.78,23
VIH15,2015-01-28 23:00,29,19.8,19.91,19.8,19.89,64
VIH15,2015-01-28 23:30,29,19.95,20.1,19.95,19.95,154
VIH15,2015-01-29 00:00,29,19.9,19.9,19.85,19.85,32
VIH15,2015-01-29 00:30,29,19.8,19.9,19.8,19.9,9
VIH15,2015-01-29 01:00,29,19.9,19.9,19.75,19.8,14
VIH15,2015-01-29 01:30,29,19.8,19.8,19.75,19.75,39
VIH15,2015-01-29 02:00,29,19.75,19.83,19.7,19.8,160
VIH15,2015-01-29 02:30,29,19.8,19.97,19.8,19.9,195
VIH15,2015-01-29 03:00,29,19.9,19.9,19.8,19.9,162
VIH15,2015-01-29 03:30,29,19.85,19.85,19.79,19.85,43
VIH15,2015-01-29 04:00,29,19.85,19.85,19.73,19.75,95
VIH15,2015-01-29 04:30,29,19.75,19.77,19.7,19.77,126
VIH15,2015-01-29 05:00,29,19.75,19.82,19.75,19.75,109
VIH15,2015-01-29 05:30,29,19.7,19.72,19.6,19.63,142
VIH15,2015-01-29 06:00,29,19.6,19.68,19.59,19.67,199
VIH15,2015-01-29 06:30,29,19.65,19.8,19.62,19.75,244
VIH15,2015-01-29 07:00,29,19.8,20,19.8,19.94,567
VIH15,2015-01-29 07:30,29,19.93,19.93,19.8,19.85,404
VIH15,2015-01-29 08:00,29,19.85,19.95,19.75,19.75,818
VIH15,2015-01-29 08:30,29,19.75,20.18,19.65,19.85,6573
VIH15,2015-01-29 09:00,29,19.9,20.05,19.79,19.9,3140
VIH15,2015-01-29 09:30,29,19.9,20.25,19.85,20.14,3661
VIH15,2015-01-29 10:00,29,20.15,20.27,19.94,20.05,3037
VIH15,2015-01-29 10:30,29,20,20,19.73,19.85,1925
VIH15,2015-01-29 11:00,29,19.8,19.93,19.65,19.85,1689
VIH15,2015-01-29 11:30,29,19.86,20.1,19.84,19.93,1859
VIH15,2015-01-29 12:00,29,19.9,20.1,19.7,19.78,1785
VIH15,2015-01-29 12:30,29,19.78,19.85,19.45,19.65,1721
VIH15,2015-01-29 13:00,29,19.6,19.82,19.57,19.64,2224
VIH15,2015-01-29 13:30,29,19.64,19.69,19.5,19.63,1865
VIH15,2015-01-29 14:00,29,19.6,19.6,19.3,19.38,2262
VIH15,2015-01-29 14:30,29,19.35,19.4,19,19.14,3718
VIH15,2015-01-29 15:00,29,19.15,19.2,18.85,18.89,6311
VIH15,2015-01-29 15:30,30,18.9,18.95,18.86,18.9,236
VIH15,2015-01-29 16:00,30,18.9,18.9,18.89,18.9,19
VIH15,2015-01-29 16:30,30,18.88,18.9,18.88,18.9,7
VIH15,2015-01-29 17:00,30,18.9,18.93,18.88,18.88,61
VIH15,2015-01-29 17:30,30,18.9,18.95,18.87,18.93,52
VIH15,2015-01-29 18:00,30,18.9,19.03,18.9,19.01,88
VIH15,2015-01-29 19:00,30,19,19.05,19,19.05,16
VIH15,2015-01-29 19:30,30,19.03,19.09,19.03,19.09,37
VIH15,2015-01-29 20:00,30,19.1,19.13,19.08,19.08,86
VIH15,2015-01-29 20:30,30,19.1,19.16,19.1,19.1,13
VIH15,2015-01-29 21:30,30,19.1,19.1,19.09,19.09,2
VIH15,2015-01-29 22:00,30,19.15,19.15,19.12,19.12,7
VIH15,2015-01-29 22:30,30,19.1,19.15,19.1,19.12,11
VIH15,2015-01-29 23:00,30,19.1,19.16,19.1,19.15,13
VIH15,2015-01-29 23:30,30,19.1,19.2,19.1,19.15,29
VIH15,2015-01-30 00:00,30,19.15,19.2,19.14,19.15,46
VIH15,2015-01-30 01:00,30,19.1,19.1,19.1,19.1,1
VIH15,2015-01-30 01:30,30,19.05,19.1,19.05,19.05,24
VIH15,2015-01-30 02:00,30,19.15,19.25,19.15,19.22,47
VIH15,2015-01-30 02:30,30,19.25,19.3,19.2,19.3,107
VIH15,2015-01-30 03:00,30,19.25,19.5,19.25,19.5,159
VIH15,2015-01-30 03:30,30,19.46,19.51,19.4,19.51,48
VIH15,2015-01-30 04:00,30,19.5,19.51,19.45,19.5,60
VIH15,2015-01-30 04:30,30,19.5,19.63,19.5,19.54,89
VIH15,2015-01-30 05:00,30,19.5,19.54,19.39,19.39,67
VIH15,2015-01-30 05:30,30,19.43,19.48,19.4,19.45,132
VIH15,2015-01-30 06:00,30,19.45,19.53,19.43,19.5,132
VIH15,2015-01-30 06:30,30,19.45,19.62,19.45,19.6,276
VIH15,2015-01-30 07:00,30,19.61,19.73,19.55,19.72,604
VIH15,2015-01-30 07:30,30,19.67,19.83,19.56,19.7,1169
VIH15,2015-01-30 08:00,30,19.7,19.71,19.52,19.6,577
VIH15,2015-01-30 08:30,30,19.55,19.71,19.31,19.52,4017
VIH15,2015-01-30 09:00,30,19.5,19.8,19.43,19.75,3196
VIH15,2015-01-30 09:30,30,19.75,20,19.7,19.85,2665
VIH15,2015-01-30 10:00,30,19.84,20.1,19.7,19.9,3651
VIH15,2015-01-30 10:30,30,19.9,20.1,19.82,19.9,1649
VIH15,2015-01-30 11:00,30,19.85,19.86,19.6,19.65,1902
VIH15,2015-01-30 11:30,30,19.68,20.05,19.65,19.98,1850
VIH15,2015-01-30 12:00,30,19.97,20.11,19.9,20,1126
VIH15,2015-01-30 12:30,30,19.97,20.05,19.8,19.83,1829
VIH15,2015-01-30 13:00,30,19.82,19.88,19.4,19.42,2153
VIH15,2015-01-30 13:30,30,19.45,20.1,19.35,19.98,3068
VIH15,2015-01-30 14:00,30,19.98,20.36,19.92,20.22,4877
VIH15,2015-01-30 14:30,30,20.24,20.75,20.2,20.68,10347
VIH15,2015-01-30 15:00,30,20.7,20.7,20.1,20.3,9747
VIH15,2015-02-01 17:00,2,20.2,20.25,20.1,20.25,204
VIH15,2015-02-01 17:30,2,20.3,20.4,20.25,20.26,73
VIH15,2015-02-01 18:00,2,20.23,20.3,20.15,20.2,98
VIH15,2015-02-01 18:30,2,20.25,20.25,20.2,20.2,30
VIH15,2015-02-01 19:00,2,20.15,20.2,20.14,20.15,54
VIH15,2015-02-01 19:30,2,20.15,20.15,20.1,20.1,10
VIH15,2015-02-01 20:00,2,20.05,20.05,20.05,20.05,6
VIH15,2015-02-01 20:30,2,20.15,20.15,20.1,20.15,16
VIH15,2015-02-01 21:00,2,20.05,20.1,20.05,20.05,21
VIH15,2015-02-01 21:30,2,20.05,20.05,20,20.03,13
VIH15,2015-02-01 22:00,2,20.03,20.1,20,20.05,13
VIH15,2015-02-01 22:30,2,20.05,20.14,20.05,20.14,23
VIH15,2015-02-01 23:00,2,20.05,20.07,20.05,20.05,13
VIH15,2015-02-01 23:30,2,20.1,20.13,20.09,20.1,13
VIH15,2015-02-02 00:00,2,20.05,20.09,20.05,20.08,13
VIH15,2015-02-02 00:30,2,20.13,20.13,20.1,20.1,4
VIH15,2015-02-02 01:00,2,20,20.05,19.95,20.02,53
VIH15,2015-02-02 01:30,2,20.07,20.07,20.07,20.07,2
VIH15,2015-02-02 02:00,2,20,20.1,19.98,20.05,96
VIH15,2015-02-02 02:30,2,20,20,19.89,19.95,260
VIH15,2015-02-02 03:00,2,19.98,20.13,19.95,20.05,228
VIH15,2015-02-02 03:30,2,20,20.15,19.95,20.05,140
VIH15,2015-02-02 04:00,2,20.05,20.24,20.04,20.2,153
VIH15,2015-02-02 04:30,2,20.2,20.2,20.05,20.05,85
VIH15,2015-02-02 05:00,2,20.1,20.1,19.93,19.95,232
VIH15,2015-02-02 05:30,2,19.95,20,19.95,20,19
VIH15,2015-02-02 06:00,2,20,20.05,19.98,20,90
VIH15,2015-02-02 06:30,2,20.05,20.13,20.01,20.1,131
VIH15,2015-02-02 07:00,2,20.15,20.15,20.05,20.1,187
VIH15,2015-02-02 07:30,2,20.1,20.25,20.1,20.17,596
VIH15,2015-02-02 08:00,2,20.17,20.17,20,20.05,479
VIH15,2015-02-02 08:30,2,20.05,20.58,19.95,20.55,5333
VIH15,2015-02-02 09:00,2,20.57,20.83,20.35,20.5,4875
VIH15,2015-02-02 09:30,2,20.5,20.6,20.25,20.4,3916
VIH15,2015-02-02 10:00,2,20.43,20.45,20.13,20.15,3072
VIH15,2015-02-02 10:30,2,20.15,20.2,19.94,20.17,3383
VIH15,2015-02-02 11:00,2,20.2,20.47,20.12,20.38,2654
VIH15,2015-02-02 11:30,2,20.4,20.6,20.27,20.55,1654
VIH15,2015-02-02 12:00,2,20.55,20.67,20.35,20.45,1868
VIH15,2015-02-02 12:30,2,20.45,20.87,20.36,20.8,3445
VIH15,2015-02-02 13:00,2,20.85,20.86,20.46,20.48,1906
VIH15,2015-02-02 13:30,2,20.45,20.75,20.42,20.75,1435
VIH15,2015-02-02 14:00,2,20.7,20.8,20.27,20.35,3036
VIH15,2015-02-02 14:30,2,20.33,20.4,19.75,19.79,7058
VIH15,2015-02-02 15:00,2,19.8,19.8,19.55,19.65,4731
VIH15,2015-02-02 15:30,3,19.65,19.72,19.65,19.7,171
VIH15,2015-02-02 16:00,3,19.73,19.75,19.72,19.74,41
VIH15,2015-02-02 16:30,3,19.72,19.8,19.72,19.75,36
VIH15,2015-02-02 17:00,3,19.8,19.8,19.75,19.75,49
VIH15,2015-02-02 17:30,3,19.75,19.78,19.71,19.72,21
VIH15,2015-02-02 18:00,3,19.75,19.77,19.73,19.77,12
VIH15,2015-02-02 18:30,3,19.8,19.88,19.8,19.88,29
VIH15,2015-02-02 19:00,3,19.85,19.9,19.85,19.85,3
VIH15,2015-02-02 19:30,3,19.8,19.8,19.8,19.8,2
VIH15,2015-02-02 21:30,3,19.85,19.85,19.85,19.85,1
VIH15,2015-02-02 22:00,3,19.93,19.93,19.93,19.93,2
VIH15,2015-02-02 22:30,3,19.95,20.02,19.94,20.02,23
VIH15,2015-02-02 23:00,3,20,20.02,20,20.02,19
VIH15,2015-02-02 23:30,3,20.05,20.06,20,20,19
VIH15,2015-02-03 00:00,3,20,20.02,20,20.02,10
VIH15,2015-02-03 00:30,3,19.89,19.95,19.89,19.9,26
VIH15,2015-02-03 01:00,3,19.9,19.9,19.79,19.8,25
VIH15,2015-02-03 01:30,3,19.8,19.8,19.8,19.8,2
VIH15,2015-02-03 02:00,3,19.85,19.85,19.65,19.7,120
VIH15,2015-02-03 02:30,3,19.7,19.7,19.48,19.5,125
VIH15,2015-02-03 03:00,3,19.48,19.55,19.45,19.55,280
VIH15,2015-02-03 03:30,3,19.55,19.75,19.55,19.75,139
VIH15,2015-02-03 04:00,3,19.7,19.7,19.6,19.6,73
VIH15,2015-02-03 04:30,3,19.55,19.55,19.46,19.5,26
VIH15,2015-02-03 05:00,3,19.52,19.55,19.43,19.45,57
VIH15,2015-02-03 05:30,3,19.45,19.45,19.35,19.45,221
VIH15,2015-02-03 06:00,3,19.45,19.47,19.37,19.45,260
VIH15,2015-02-03 06:30,3,19.45,19.54,19.45,19.5,133
VIH15,2015-02-03 07:00,3,19.52,19.65,19.52,19.58,401
VIH15,2015-02-03 07:30,3,19.59,19.69,19.46,19.5,666
VIH15,2015-02-03 08:00,3,19.5,19.6,19.42,19.54,879
VIH15,2015-02-03 08:30,3,19.52,19.6,19.35,19.46,5921
VIH15,2015-02-03 09:00,3,19.46,19.65,19.38,19.4,2682
VIH15,2015-02-03 09:30,3,19.38,19.62,19.33,19.6,3261
VIH15,2015-02-03 10:00,3,19.62,19.65,19.38,19.5,1875
VIH15,2015-02-03 10:30,3,19.5,19.75,19.38,19.66,2708
VIH15,2015-02-03 11:00,3,19.66,19.74,19.45,19.55,1379
VIH15,2015-02-03 11:30,3,19.55,19.64,19.45,19.51,1433
VIH15,2015-02-03 12:00,3,19.5,19.55,19.3,19.35,1889
VIH15,2015-02-03 12:30,3,19.3,19.45,19.2,19.25,2457
VIH15,2015-02-03 13:00,3,19.2,19.43,19.2,19.4,1608
VIH15,2015-02-03 13:30,3,19.4,19.45,19.22,19.22,1386
VIH15,2015-02-03 14:00,3,19.22,19.38,19.2,19.25,2452
VIH15,2015-02-03 14:30,3,19.25,19.32,19.05,19.17,6247
VIH15,2015-02-03 15:00,3,19.15,19.18,19.03,19.05,3767
VIH15,2015-02-03 15:30,4,19.05,19.1,19.05,19.1,177
VIH15,2015-02-03 16:00,4,19.1,19.1,19.05,19.1,123
VIH15,2015-02-03 16:30,4,19.12,19.15,19.12,19.15,13
VIH15,2015-02-03 17:00,4,19.15,19.15,19.09,19.15,176
VIH15,2015-02-03 17:30,4,19.15,19.15,19.14,19.15,124
VIH15,2015-02-03 18:00,4,19.15,19.2,19.15,19.2,50
VIH15,2015-02-03 18:30,4,19.15,19.18,19.13,19.15,86
VIH15,2015-02-03 19:00,4,19.15,19.15,19.13,19.13,62
VIH15,2015-02-03 20:30,4,19.15,19.15,19.15,19.15,12
VIH15,2015-02-03 21:00,4,19.15,19.15,19.15,19.15,2
VIH15,2015-02-03 21:30,4,19.15,19.15,19.14,19.14,8
VIH15,2015-02-03 23:30,4,19.1,19.1,19.1,19.1,10
VIH15,2015-02-04 00:00,4,19.15,19.15,19.15,19.15,20
VIH15,2015-02-04 00:30,4,19.2,19.2,19.15,19.15,24
VIH15,2015-02-04 01:00,4,19.2,19.2,19.15,19.2,20
VIH15,2015-02-04 02:00,4,19.16,19.3,19.12,19.25,192
VIH15,2015-02-04 02:30,4,19.2,19.2,19.15,19.15,46
VIH15,2015-02-04 03:00,4,19.15,19.25,19.15,19.21,258
VIH15,2015-02-04 03:30,4,19.2,19.26,19.2,19.25,172
VIH15,2015-02-04 04:00,4,19.3,19.34,19.09,19.25,150
VIH15,2015-02-04 04:30,4,19.2,19.37,19.15,19.29,204
VIH15,2015-02-04 05:00,4,19.26,19.27,19.22,19.27,26
VIH15,2015-02-04 05:30,4,19.25,19.25,19.2,19.2,14
VIH15,2015-02-04 06:00,4,19.2,19.34,19.17,19.33,92
VIH15,2015-02-04 06:30,4,19.33,19.33,19.23,19.23,108
VIH15,2015-02-04 07:00,4,19.3,19.35,19.22,19.27,511
VIH15,2015-02-04 07:30,4,19.25,19.33,19.23,19.3,189
VIH15,2015-02-04 08:00,4,19.32,19.43,19.28,19.35,611
VIH15,2015-02-04 08:30,4,19.35,19.5,19.2,19.27,5262
VIH15,2015-02-04 09:00,4,19.25,19.32,19.12,19.3,4771
VIH15,2015-02-04 09:30,4,19.3,19.44,19.18,19.25,2475
VIH15,2015-02-04 10:00,4,19.27,19.3,19.02,19.05,2340
VIH15,2015-02-04 10:30,4,19.05,19.15,18.95,19.09,1791
VIH15,2015-02-04 11:00,4,19.1,19.21,19.08,19.2,2334
VIH15,2015-02-04 11:30,4,19.2,19.4,19.2,19.24,1927
VIH15,2015-02-04 12:00,4,19.25,19.35,19.15,19.18,1437
VIH15,2015-02-04 12:30,4,19.2,19.25,19.05,19.25,1397
VIH15,2015-02-04 13:00,4,19.2,19.45,19.07,19.3,1420
VIH15,2015-02-04 13:30,4,19.3,19.38,19.15,19.22,716
VIH15,2015-02-04 14:00,4,19.2,19.3,18.97,18.97,1433
VIH15,2015-02-04 14:30,4,18.95,19.75,18.9,19.63,8344
VIH15,2015-02-04 15:00,4,19.6,19.85,19.6,19.83,6190
VIH15,2015-02-04 15:30,5,19.85,20.08,19.83,19.92,759
VIH15,2015-02-04 16:00,5,19.91,19.99,19.9,19.93,152
VIH15,2015-02-04 16:30,5,19.95,20,19.9,19.9,20
VIH15,2015-02-04 17:00,5,19.95,19.96,19.85,19.9,36
VIH15,2015-02-04 17:30,5,19.92,19.95,19.9,19.94,112
VIH15,2015-02-04 18:00,5,19.9,19.95,19.87,19.87,24
VIH15,2015-02-04 18:30,5,19.85,19.9,19.83,19.87,22
VIH15,2015-02-04 19:00,5,19.85,19.92,19.85,19.92,13
VIH15,2015-02-04 19:30,5,19.9,19.91,19.9,19.91,2
VIH15,2015-02-04 20:00,5,20.02,20.06,20.02,20.06,4
VIH15,2015-02-04 20:30,5,20,20.03,19.95,20.01,16
VIH15,2015-02-04 21:00,5,19.95,19.95,19.85,19.9,8
VIH15,2015-02-04 21:30,5,19.9,20,19.85,19.86,14
VIH15,2015-02-04 22:00,5,19.95,20,19.95,20,3
VIH15,2015-02-04 23:00,5,19.9,19.9,19.9,19.9,1
VIH15,2015-02-04 23:30,5,19.89,19.95,19.89,19.95,2
VIH15,2015-02-05 00:00,5,19.95,19.95,19.95,19.95,1
VIH15,2015-02-05 00:30,5,19.99,20.03,19.95,20.01,45
VIH15,2015-02-05 01:00,5,20,20.01,19.87,19.89,68
VIH15,2015-02-05 01:30,5,19.9,19.9,19.65,19.74,97
VIH15,2015-02-05 02:00,5,19.7,19.89,19.6,19.63,185
VIH15,2015-02-05 02:30,5,19.6,19.7,19.48,19.65,351
VIH15,2015-02-05 03:00,5,19.65,19.65,19.55,19.6,56
VIH15,2015-02-05 03:30,5,19.6,19.6,19.4,19.45,115
VIH15,2015-02-05 04:00,5,19.45,19.47,19.35,19.45,60
VIH15,2015-02-05 04:30,5,19.4,19.5,19.4,19.45,87
VIH15,2015-02-05 05:00,5,19.45,19.5,19.42,19.45,38
VIH15,2015-02-05 05:30,5,19.49,19.58,19.44,19.45,131
VIH15,2015-02-05 06:00,5,19.45,19.45,19.27,19.35,171
VIH15,2015-02-05 06:30,5,19.35,19.42,19.27,19.4,172
VIH15,2015-02-05 07:00,5,19.45,19.45,19.32,19.38,385
VIH15,2015-02-05 07:30,5,19.37,19.44,19.3,19.4,361
VIH15,2015-02-05 08:00,5,19.4,19.46,19.35,19.43,392
VIH15,2015-02-05 08:30,5,19.45,19.48,19.17,19.3,5336
VIH15,2015-02-05 09:00,5,19.28,19.35,19.19,19.3,2699
VIH15,2015-02-05 09:30,5,19.26,19.32,19.05,19.13,3440
VIH15,2015-02-05 10:00,5,19.15,19.2,19,19.09,2511
VIH15,2015-02-05 10:30,5,19.09,19.15,19,19.1,1865
VIH15,2015-02-05 11:00,5,19.1,19.25,19.05,19.2,1551
VIH15,2015-02-05 11:30,5,19.2,19.3,19.1,19.2,2239
VIH15,2015-02-05 12:00,5,19.23,19.23,19.11,19.15,931
VIH15,2015-02-05 12:30,5,19.18,19.2,19.1,19.2,1287
VIH15,2015-02-05 13:00,5,19.17,19.25,19.05,19.1,2104
VIH15,2015-02-05 13:30,5,19.15,19.26,19.1,19.2,1168
VIH15,2015-02-05 14:00,5,19.15,19.2,19,19.05,1690
VIH15,2015-02-05 14:30,5,19.02,19.1,18.93,19.02,6035
VIH15,2015-02-05 15:00,5,19,19.15,18.98,19.05,3208
VIH15,2015-02-05 15:30,6,19.05,19.08,19,19.05,146
VIH15,2015-02-05 16:00,6,19.05,19.08,19.05,19.07,30
VIH15,2015-02-05 16:30,6,19.03,19.05,19.02,19.04,75
VIH15,2015-02-05 17:00,6,19.05,19.1,19.05,19.05,48
VIH15,2015-02-05 17:30,6,19.1,19.1,19.07,19.1,18
VIH15,2015-02-05 18:00,6,19.1,19.15,19.1,19.14,73
VIH15,2015-02-05 18:30,6,19.1,19.1,19.1,19.1,5
VIH15,2015-02-05 19:00,6,19.15,19.18,19.14,19.15,43
VIH15,2015-02-05 19:30,6,19.15,19.15,19.15,19.15,3
VIH15,2015-02-05 20:00,6,19.15,19.15,19.15,19.15,3
VIH15,2015-02-05 20:30,6,19.15,19.2,19.12,19.12,21
VIH15,2015-02-05 21:00,6,19.12,19.25,19.1,19.25,57
VIH15,2015-02-05 21:30,6,19.2,19.25,19.2,19.25,55
VIH15,2015-02-05 22:30,6,19.25,19.25,19.25,19.25,9
VIH15,2015-02-05 23:30,6,19.21,19.21,19.2,19.2,16
VIH15,2015-02-06 00:00,6,19.2,19.21,19.2,19.21,23
VIH15,2015-02-06 00:30,6,19.15,19.2,19.15,19.2,4
VIH15,2015-02-06 01:00,6,19.15,19.16,19.15,19.16,11
VIH15,2015-02-06 01:30,6,19.2,19.2,19.07,19.1,82
VIH15,2015-02-06 02:00,6,19.1,19.1,19,19.1,51
VIH15,2015-02-06 02:30,6,19.1,19.1,19.08,19.08,24
VIH15,2015-02-06 03:00,6,19.1,19.21,19.08,19.15,184
VIH15,2015-02-06 03:30,6,19.13,19.25,19.13,19.2,61
VIH15,2015-02-06 04:00,6,19.2,19.2,19.15,19.2,33
VIH15,2015-02-06 04:30,6,19.15,19.2,19.15,19.17,89
VIH15,2015-02-06 05:00,6,19.15,19.2,19.12,19.2,63
VIH15,2015-02-06 05:30,6,19.15,19.15,19.1,19.1,106
VIH15,2015-02-06 06:00,6,19.1,19.1,19,19.05,223
VIH15,2015-02-06 06:30,6,19.05,19.05,18.97,19,210
VIH15,2015-02-06 07:00,6,19.05,19.05,18.85,18.89,530
VIH15,2015-02-06 07:30,6,18.85,18.92,18.6,18.8,1497
VIH15,2015-02-06 08:00,6,18.8,18.91,18.7,18.83,1190
VIH15,2015-02-06 08:30,6,18.85,19.02,18.78,18.92,4335
VIH15,2015-02-06 09:00,6,18.91,18.95,18.7,18.87,3894
VIH15,2015-02-06 09:30,6,18.87,18.95,18.8,18.91,3385
VIH15,2015-02-06 10:00,6,18.92,19.05,18.85,18.95,3281
VIH15,2015-02-06 10:30,6,18.93,19.12,18.9,19.06,3766
VIH15,2015-02-06 11:00,6,19.06,19.17,19.02,19.15,2095
VIH15,2015-02-06 11:30,6,19.12,19.51,19.12,19.3,7893
VIH15,2015-02-06 12:00,6,19.3,19.7,19.28,19.57,4305
VIH15,2015-02-06 12:30,6,19.59,19.73,19.5,19.55,3288
VIH15,2015-02-06 13:00,6,19.55,19.75,19.53,19.63,2772
VIH15,2015-02-06 13:30,6,19.62,19.9,19.47,19.88,4410
VIH15,2015-02-06 14:00,6,19.9,20.1,19.83,20.1,7293
VIH15,2015-02-06 14:30,6,20.1,20.18,19.75,19.75,9027
VIH15,2015-02-06 15:00,6,19.75,19.85,19.5,19.57,5180
VIH15,2015-02-08 17:00,9,19.6,20.15,19.6,19.85,91
VIH15,2015-02-08 17:30,9,19.85,20,19.85,19.95,125
VIH15,2015-02-08 18:00,9,19.92,19.95,19.84,19.9,53
VIH15,2015-02-08 18:30,9,19.85,19.95,19.85,19.95,37
VIH15,2015-02-08 19:00,9,19.95,20.03,19.94,20.03,35
VIH15,2015-02-08 19:30,9,20.05,20.05,19.98,20.05,78
VIH15,2015-02-08 20:30,9,19.98,20,19.98,19.98,25
VIH15,2015-02-08 21:00,9,20,20,19.98,19.98,8
VIH15,2015-02-08 21:30,9,20,20,20,20,6
VIH15,2015-02-08 22:00,9,20,20.05,19.95,20,88
VIH15,2015-02-08 22:30,9,20,20,19.99,20,16
VIH15,2015-02-08 23:00,9,20,20,20,20,1
VIH15,2015-02-08 23:30,9,19.95,20,19.95,20,6
VIH15,2015-02-09 00:00,9,20.01,20.01,19.95,19.97,47
VIH15,2015-02-09 00:30,9,20,20,20,20,8
VIH15,2015-02-09 01:00,9,20,20,19.98,19.98,7
VIH15,2015-02-09 01:30,9,19.95,19.95,19.94,19.94,17
VIH15,2015-02-09 02:00,9,19.95,20.05,19.9,19.98,87
VIH15,2015-02-09 02:30,9,20.05,20.22,20.05,20.15,222
VIH15,2015-02-09 03:00,9,20.15,20.2,20.1,20.18,116
VIH15,2015-02-09 03:30,9,20.15,20.21,20.05,20.15,205
VIH15,2015-02-09 04:00,9,20.15,20.17,19.98,20.02,257
VIH15,2015-02-09 04:30,9,20.03,20.03,19.9,19.95,308
VIH15,2015-02-09 05:00,9,19.9,20,19.9,19.96,95
VIH15,2015-02-09 05:30,9,20,20.12,20,20.1,225
VIH15,2015-02-09 06:00,9,20.1,20.1,20,20.03,111
VIH15,2015-02-09 06:30,9,20.04,20.04,19.93,20,157
VIH15,2015-02-09 07:00,9,20,20.04,19.95,20.02,241
VIH15,2015-02-09 07:30,9,20.05,20.15,20.02,20.1,346
VIH15,2015-02-09 08:00,9,20.1,20.13,20.07,20.12,302
VIH15,2015-02-09 08:30,9,20.1,20.13,19.87,19.9,5209
VIH15,2015-02-09 09:00,9,19.95,20.16,19.9,20.13,2573
VIH15,2015-02-09 09:30,9,20.15,20.3,19.98,20.25,2144
VIH15,2015-02-09 10:00,9,20.23,20.25,19.8,19.87,2549
VIH15,2015-02-09 10:30,9,19.9,20.05,19.87,20,1940
VIH15,2015-02-09 11:00,9,19.95,20.05,19.89,19.9,749
VIH15,2015-02-09 11:30,9,19.9,19.97,19.8,19.9,1014
VIH15,2015-02-09 12:00,9,19.95,20.02,19.85,20,1568
VIH15,2015-02-09 12:30,9,20.02,20.1,19.99,20.02,952
VIH15,2015-02-09 13:00,9,20,20.2,20,20.07,1786
VIH15,2015-02-09 13:30,9,20.05,20.2,20,20.16,1729
VIH15,2015-02-09 14:00,9,20.15,20.28,20.06,20.09,2660
VIH15,2015-02-09 14:30,9,20.1,20.18,19.85,19.95,2812
VIH15,2015-02-09 15:00,9,19.9,20.05,19.9,19.95,3384
VIH15,2015-02-09 15:30,10,19.95,19.96,19.9,19.95,64
VIH15,2015-02-09 16:00,10,19.9,19.95,19.9,19.94,20
VIH15,2015-02-09 16:30,10,19.93,19.93,19.93,19.93,1
VIH15,2015-02-09 17:00,10,19.92,19.95,19.92,19.93,12
VIH15,2015-02-09 17:30,10,19.94,19.95,19.94,19.95,15
VIH15,2015-02-09 18:00,10,19.95,19.95,19.95,19.95,8
VIH15,2015-02-09 18:30,10,19.95,19.95,19.93,19.93,18
VIH15,2015-02-09 20:00,10,19.95,19.95,19.93,19.95,20
VIH15,2015-02-09 20:30,10,19.95,19.95,19.95,19.95,2
VIH15,2015-02-09 21:00,10,19.95,19.95,19.95,19.95,1
VIH15,2015-02-09 21:30,10,19.95,19.95,19.95,19.95,1
VIH15,2015-02-09 23:00,10,20,20,19.9,19.9,21
VIH15,2015-02-09 23:30,10,19.93,19.94,19.9,19.9,33
VIH15,2015-02-10 00:00,10,19.9,19.95,19.9,19.95,2
VIH15,2015-02-10 01:00,10,19.9,19.9,19.82,19.82,50
VIH15,2015-02-10 01:30,10,19.85,19.86,19.8,19.86,16
VIH15,2015-02-10 02:00,10,19.85,19.9,19.82,19.9,141
VIH15,2015-02-10 02:30,10,19.9,20,19.9,20,63
VIH15,2015-02-10 03:00,10,19.95,20,19.93,19.95,33
VIH15,2015-02-10 03:30,10,20,20,19.9,19.9,25
VIH15,2015-02-10 04:00,10,19.89,19.9,19.82,19.82,35
VIH15,2015-02-10 04:30,10,19.85,19.9,19.8,19.9,62
VIH15,2015-02-10 05:00,10,19.85,19.85,19.8,19.8,16
VIH15,2015-02-10 05:30,10,19.8,19.83,19.8,19.8,59
VIH15,2015-02-10 06:00,10,19.8,19.8,19.23,19.42,712
VIH15,2015-02-10 06:30,10,19.4,19.58,19.38,19.47,297
VIH15,2015-02-10 07:00,10,19.55,19.55,19.39,19.4,391
VIH15,2015-02-10 07:30,10,19.39,19.49,19.39,19.45,276
VIH15,2015-02-10 08:00,10,19.45,19.47,19.4,19.45,337
VIH15,2015-02-10 08:30,10,19.45,19.74,19.45,19.7,3190
VIH15,2015-02-10 09:00,10,19.7,19.73,19.52,19.67,2222
VIH15,2015-02-10 09:30,10,19.65,19.83,19.6,19.66,2720
VIH15,2015-02-10 10:00,10,19.69,19.75,19.5,19.55,2729
VIH15,2015-02-10 10:30,10,19.55,19.6,19.5,19.52,2940
VIH15,2015-02-10 11:00,10,19.5,19.6,19.3,19.35,1755
VIH15,2015-02-10 11:30,10,19.35,19.48,19.3,19.45,1517
VIH15,2015-02-10 12:00,10,19.45,19.53,19.3,19.45,1747
VIH15,2015-02-10 12:30,10,19.45,19.5,19.38,19.47,1209
VIH15,2015-02-10 13:00,10,19.45,19.46,19.3,19.37,1046
VIH15,2015-02-10 13:30,10,19.35,19.4,19.2,19.23,1449
VIH15,2015-02-10 14:00,10,19.22,19.32,19.1,19.15,4259
VIH15,2015-02-10 14:30,10,19.15,19.3,19.12,19.25,3973
VIH15,2015-02-10 15:00,10,19.2,19.3,19.1,19.1,5568
VIH15,2015-02-10 15:30,11,19.2,19.2,19.09,19.16,976
VIH15,2015-02-10 16:00,11,19.16,19.2,19.16,19.2,44
VIH15,2015-02-10 16:30,11,19.18,19.23,19.18,19.23,33
VIH15,2015-02-10 17:00,11,19.2,19.3,19.2,19.28,45
VIH15,2015-02-10 17:30,11,19.22,19.3,19.2,19.26,230
VIH15,2015-02-10 18:00,11,19.29,19.29,19.24,19.25,45
VIH15,2015-02-10 18:30,11,19.23,19.23,19.23,19.23,3
VIH15,2015-02-10 19:00,11,19.25,19.25,19.25,19.25,2
VIH15,2015-02-10 19:30,11,19.25,19.25,19.24,19.25,11
VIH15,2015-02-10 20:00,11,19.28,19.3,19.28,19.3,7
VIH15,2015-02-10 20:30,11,19.3,19.3,19.28,19.28,9
VIH15,2015-02-10 21:00,11,19.3,19.3,19.3,19.3,1
VIH15,2015-02-10 21:30,11,19.25,19.25,19.25,19.25,1
VIH15,2015-02-10 22:00,11,19.3,19.3,19.3,19.3,1
VIH15,2015-02-11 01:00,11,19.3,19.31,19.3,19.3,13
VIH15,2015-02-11 01:30,11,19.25,19.32,19.25,19.32,55
VIH15,2015-02-11 02:00,11,19.3,19.31,19.24,19.3,75
VIH15,2015-02-11 02:30,11,19.3,19.35,19.3,19.33,70
VIH15,2015-02-11 03:00,11,19.35,19.35,19.28,19.32,65
VIH15,2015-02-11 03:30,11,19.32,19.35,19.32,19.32,29
VIH15,2015-02-11 04:00,11,19.35,19.35,19.32,19.32,5
VIH15,2015-02-11 04:30,11,19.3,19.35,19.25,19.35,43
VIH15,2015-02-11 05:00,11,19.35,19.5,19.35,19.5,940
VIH15,2015-02-11 05:30,11,19.5,19.5,19.4,19.43,91
VIH15,2015-02-11 06:00,11,19.45,19.48,19.43,19.48,105
VIH15,2015-02-11 06:30,11,19.45,19.49,19.4,19.49,124
VIH15,2015-02-11 07:00,11,19.45,19.48,19.4,19.43,269
VIH15,2015-02-11 07:30,11,19.45,19.45,19.37,19.43,303
VIH15,2015-02-11 08:00,11,19.43,19.44,19.38,19.4,503
VIH15,2015-02-11 08:30,11,19.39,19.5,19.28,19.35,5456
VIH15,2015-02-11 09:00,11,19.37,19.54,19.3,19.51,3062
VIH15,2015-02-11 09:30,11,19.5,19.58,19.3,19.45,3317
VIH15,2015-02-11 10:00,11,19.45,19.55,19.35,19.44,2564
VIH15,2015-02-11 10:30,11,19.4,19.53,19.4,19.45,1696
VIH15,2015-02-11 11:00,11,19.47,19.54,19.35,19.42,2101
VIH15,2015-02-11 11:30,11,19.42,19.55,19.3,19.5,2845
VIH15,2015-02-11 12:00,11,19.55,19.7,19.45,19.55,3183
VIH15,2015-02-11 12:30,11,19.6,19.65,19.41,19.45,2627
VIH15,2015-02-11 13:00,11,19.49,19.65,19.38,19.59,1694
VIH15,2015-02-11 13:30,11,19.57,19.6,19.43,19.5,1863
VIH15,2015-02-11 14:00,11,19.5,19.55,19.25,19.4,2153
VIH15,2015-02-11 14:30,11,19.35,19.53,19.3,19.3,5245
VIH15,2015-02-11 15:00,11,19.33,19.35,19.05,19.1,4243
VIH15,2015-02-11 15:30,12,19.15,19.15,18.7,18.9,2103
VIH15,2015-02-11 16:00,12,18.95,18.97,18.87,18.95,122
VIH15,2015-02-11 16:30,12,18.95,19,18.85,19,104
VIH15,2015-02-11 17:00,12,18.95,19.1,18.95,19.1,68
VIH15,2015-02-11 17:30,12,19.05,19.14,19.04,19.1,60
VIH15,2015-02-11 18:00,12,19.11,19.15,19.07,19.1,50
VIH15,2015-02-11 18:30,12,19.1,19.15,19.09,19.1,25
VIH15,2015-02-11 19:00,12,19.15,19.37,19.13,19.34,98
VIH15,2015-02-11 19:30,12,19.34,19.4,19.3,19.35,73
VIH15,2015-02-11 20:00,12,19.37,19.38,19.35,19.35,18
VIH15,2015-02-11 20:30,12,19.3,19.32,19.3,19.32,8
VIH15,2015-02-11 21:00,12,19.32,19.35,19.2,19.2,63
VIH15,2015-02-11 21:30,12,19.23,19.25,19.22,19.25,12
VIH15,2015-02-11 22:00,12,19.2,19.25,19.2,19.24,3
VIH15,2015-02-11 22:30,12,19.2,19.22,19.15,19.17,90
VIH15,2015-02-11 23:00,12,19.26,19.3,19.2,19.25,16
VIH15,2015-02-11 23:30,12,19.2,19.2,19.15,19.2,22
VIH15,2015-02-12 00:00,12,19.2,19.2,19.2,19.2,7
VIH15,2015-02-12 00:30,12,19.2,19.2,19.16,19.16,6
VIH15,2015-02-12 01:00,12,19.2,19.31,19.15,19.3,86
VIH15,2015-02-12 01:30,12,19.3,19.36,19.25,19.33,230
VIH15,2015-02-12 02:00,12,19.3,19.36,19.17,19.35,137
VIH15,2015-02-12 02:30,12,19.3,19.34,19.2,19.2,178
VIH15,2015-02-12 03:00,12,19.2,19.2,18.9,18.95,361
VIH15,2015-02-12 03:30,12,18.95,18.95,18.87,18.88,152
VIH15,2015-02-12 04:00,12,18.88,18.9,18.78,18.8,409
VIH15,2015-02-12 04:30,12,18.8,18.8,18.73,18.75,141
VIH15,2015-02-12 05:00,12,18.75,18.8,18.72,18.8,124
VIH15,2015-02-12 05:30,12,18.8,18.8,18.68,18.7,1385
VIH15,2015-02-12 06:00,12,18.7,18.79,18.65,18.78,295
VIH15,2015-02-12 06:30,12,18.79,18.8,18.75,18.79,225
VIH15,2015-02-12 07:00,12,18.79,18.83,18.75,18.75,419
VIH15,2015-02-12 07:30,12,18.79,18.95,18.79,18.92,737
VIH15,2015-02-12 08:00,12,18.93,18.95,18.83,18.9,806
VIH15,2015-02-12 08:30,12,18.9,19,18.75,18.8,7965
VIH15,2015-02-12 09:00,12,18.85,18.9,18.7,18.9,5486
VIH15,2015-02-12 09:30,12,18.85,18.93,18.75,18.82,4210
VIH15,2015-02-12 10:00,12,18.8,18.87,18.65,18.78,4469
VIH15,2015-02-12 10:30,12,18.77,18.79,18.6,18.68,3862
VIH15,2015-02-12 11:00,12,18.68,18.73,18.6,18.6,2567
VIH15,2015-02-12 11:30,12,18.64,18.75,18.6,18.7,1923
VIH15,2015-02-12 12:00,12,18.75,18.76,18.65,18.69,2007
VIH15,2015-02-12 12:30,12,18.7,18.72,18.6,18.65,2774
VIH15,2015-02-12 13:00,12,18.65,18.73,18.6,18.6,3172
VIH15,2015-02-12 13:30,12,18.6,18.65,18.5,18.54,3430
VIH15,2015-02-12 14:00,12,18.54,18.55,18.25,18.35,6761
VIH15,2015-02-12 14:30,12,18.35,18.45,18.19,18.28,8341
VIH15,2015-02-12 15:00,12,18.28,18.45,18.2,18.25,10088
VIH15,2015-02-12 15:30,13,18.25,18.3,18.2,18.28,601
VIH15,2015-02-12 16:00,13,18.25,18.3,18.25,18.3,19
VIH15,2015-02-12 16:30,13,18.3,18.3,18.3,18.3,17
VIH15,2015-02-12 17:00,13,18.3,18.3,18.27,18.3,132
VIH15,2015-02-12 17:30,13,18.3,18.32,18.3,18.3,8
VIH15,2015-02-12 18:00,13,18.33,18.36,18.32,18.35,137
VIH15,2015-02-12 18:30,13,18.36,18.4,18.35,18.4,42
VIH15,2015-02-12 19:30,13,18.4,18.43,18.36,18.4,160
VIH15,2015-02-12 20:00,13,18.42,18.42,18.35,18.35,55
VIH15,2015-02-12 20:30,13,18.35,18.4,18.3,18.4,75
VIH15,2015-02-12 21:00,13,18.35,18.35,18.3,18.35,15
VIH15,2015-02-12 21:30,13,18.35,18.35,18.3,18.35,29
VIH15,2015-02-12 22:00,13,18.35,18.38,18.35,18.35,68
VIH15,2015-02-12 22:30,13,18.35,18.35,18.3,18.3,25
VIH15,2015-02-12 23:00,13,18.3,18.3,18.29,18.3,18
VIH15,2015-02-13 00:00,13,18.3,18.3,18.3,18.3,46
VIH15,2015-02-13 00:30,13,18.3,18.35,18.25,18.34,71
VIH15,2015-02-13 01:00,13,18.35,18.4,18.35,18.4,19
VIH15,2015-02-13 01:30,13,18.3,18.3,18.28,18.3,51
VIH15,2015-02-13 02:00,13,18.3,18.32,18.29,18.3,97
VIH15,2015-02-13 02:30,13,18.25,18.28,18.22,18.25,128
VIH15,2015-02-13 03:00,13,18.25,18.25,18.2,18.24,75
VIH15,2015-02-13 03:30,13,18.2,18.27,18.2,18.22,89
VIH15,2015-02-13 04:00,13,18.25,18.28,18.22,18.26,73
VIH15,2015-02-13 04:30,13,18.3,18.3,18.23,18.25,96
VIH15,2015-02-13 05:00,13,18.2,18.23,18.2,18.23,36
VIH15,2015-02-13 05:30,13,18.24,18.24,18.19,18.19,44
VIH15,2015-02-13 06:00,13,18.2,18.2,18.1,18.15,480
VIH15,2015-02-13 06:30,13,18.13,18.15,18.1,18.15,19
VIH15,2015-02-13 07:00,13,18.15,18.2,18.1,18.15,240
VIH15,2015-02-13 07:30,13,18.17,18.2,18.05,18.1,461
VIH15,2015-02-13 08:00,13,18.12,18.25,18.05,18.22,836
VIH15,2015-02-13 08:30,13,18.25,18.25,18,18,7033
VIH15,2015-02-13 09:00,13,18.02,18.21,17.99,18.1,6155
VIH15,2015-02-13 09:30,13,18.1,18.25,18.05,18.1,4919
VIH15,2015-02-13 10:00,13,18.1,18.18,18,18.05,6799
VIH15,2015-02-13 10:30,13,18.04,18.15,18.04,18.05,2410
VIH15,2015-02-13 11:00,13,18.05,18.15,18,18.13,3308
VIH15,2015-02-13 11:30,13,18.13,18.2,18.05,18.19,3628
VIH15,2015-02-13 12:00,13,18.2,18.35,18.15,18.35,2901
VIH15,2015-02-13 12:30,13,18.35,18.55,18.3,18.4,5625
VIH15,2015-02-13 13:00,13,18.4,18.48,18.25,18.25,3435
VIH15,2015-02-13 13:30,13,18.28,18.4,18.25,18.28,3079
VIH15,2015-02-13 14:00,13,18.28,18.33,18.15,18.2,5342
VIH15,2015-02-13 14:30,13,18.2,18.28,18,18.09,7619
VIH15,2015-02-13 15:00,13,18.09,18.25,17.95,18.1,8972
VIH15,2015-02-15 17:00,16,18.15,18.2,18.1,18.17,38
VIH15,2015-02-15 17:30,16,18.15,18.2,18.15,18.2,17
VIH15,2015-02-15 18:00,16,18.2,18.25,18.2,18.25,18
VIH15,2015-02-15 18:30,16,18.25,18.25,18.25,18.25,5
VIH15,2015-02-15 19:00,16,18.25,18.3,18.25,18.3,15
VIH15,2015-02-15 19:30,16,18.28,18.28,18.28,18.28,1
VIH15,2015-02-15 20:00,16,18.3,18.3,18.25,18.27,40
VIH15,2015-02-15 20:30,16,18.27,18.27,18.25,18.25,5
VIH15,2015-02-15 21:30,16,18.3,18.3,18.3,18.3,3
VIH15,2015-02-15 22:00,16,18.25,18.25,18.25,18.25,27
VIH15,2015-02-15 22:30,16,18.25,18.27,18.25,18.27,24
VIH15,2015-02-15 23:00,16,18.27,18.27,18.27,18.27,4
VIH15,2015-02-15 23:30,16,18.25,18.26,18.23,18.23,18
VIH15,2015-02-16 00:00,16,18.2,18.26,18.2,18.26,6
VIH15,2015-02-16 01:00,16,18.3,18.32,18.25,18.31,78
VIH15,2015-02-16 01:30,16,18.3,18.32,18.27,18.32,49
VIH15,2015-02-16 02:00,16,18.3,18.35,18.25,18.35,88
VIH15,2015-02-16 02:30,16,18.3,18.35,18.25,18.3,80
VIH15,2015-02-16 03:00,16,18.25,18.35,18.25,18.35,38
VIH15,2015-02-16 03:30,16,18.32,18.32,18.3,18.3,25
VIH15,2015-02-16 04:00,16,18.3,18.3,18.3,18.3,9
VIH15,2015-02-16 04:30,16,18.35,18.35,18.35,18.35,1
VIH15,2015-02-16 05:30,16,18.27,18.27,18.27,18.27,12
VIH15,2015-02-16 06:00,16,18.29,18.3,18.29,18.3,6
VIH15,2015-02-16 06:30,16,18.27,18.27,18.2,18.25,43
VIH15,2015-02-16 07:00,16,18.2,18.25,18.2,18.25,40
VIH15,2015-02-16 07:30,16,18.25,18.25,18.15,18.25,261
VIH15,2015-02-16 08:00,16,18.25,18.3,18.2,18.22,85
VIH15,2015-02-16 08:30,16,18.22,18.25,18.2,18.2,73
VIH15,2015-02-16 09:00,16,18.23,18.25,18.15,18.2,104
VIH15,2015-02-16 09:30,16,18.21,18.21,18.1,18.1,56
VIH15,2015-02-16 10:00,16,18.1,18.13,18.05,18.05,153
VIH15,2015-02-16 17:00,17,18.25,18.45,18.25,18.4,120
VIH15,2015-02-16 17:30,17,18.4,18.45,18.4,18.4,13
VIH15,2015-02-16 18:00,17,18.45,18.57,18.45,18.55,330
VIH15,2015-02-16 18:30,17,18.55,18.57,18.51,18.55,65
VIH15,2015-02-16 19:00,17,18.53,18.53,18.52,18.53,25
VIH15,2015-02-16 19:30,17,18.55,18.55,18.53,18.53,5
VIH15,2015-02-16 20:00,17,18.5,18.51,18.5,18.51,38
VIH15,2015-02-16 20:30,17,18.5,18.5,18.5,18.5,21
VIH15,2015-02-16 21:00,17,18.5,18.53,18.46,18.5,83
VIH15,2015-02-16 21:30,17,18.45,18.45,18.45,18.45,30
VIH15,2015-02-16 22:30,17,18.5,18.5,18.5,18.5,2
VIH15,2015-02-16 23:30,17,18.5,18.52,18.5,18.52,31
VIH15,2015-02-17 00:00,17,18.55,18.57,18.5,18.5,79
VIH15,2015-02-17 00:30,17,18.5,18.55,18.5,18.52,30
VIH15,2015-02-17 01:00,17,18.5,18.55,18.47,18.55,46
VIH15,2015-02-17 01:30,17,18.5,18.5,18.5,18.5,29
VIH15,2015-02-17 02:00,17,18.5,18.55,18.45,18.55,105
VIH15,2015-02-17 02:30,17,18.57,18.57,18.5,18.55,120
VIH15,2015-02-17 03:00,17,18.55,18.55,18.32,18.34,178
VIH15,2015-02-17 03:30,17,18.33,18.35,18.3,18.35,96
VIH15,2015-02-17 04:00,17,18.3,18.4,18.25,18.35,71
VIH15,2015-02-17 04:30,17,18.3,18.3,18.22,18.22,79
VIH15,2015-02-17 05:00,17,18.15,18.2,18.1,18.15,276
VIH15,2015-02-17 05:30,17,18.13,18.2,18.1,18.17,100
VIH15,2015-02-17 06:00,17,18.16,18.18,18.11,18.15,53
VIH15,2015-02-17 06:30,17,18.15,18.22,18.15,18.2,199
VIH15,2015-02-17 07:00,17,18.2,18.35,18.17,18.35,323
VIH15,2015-02-17 07:30,17,18.35,18.35,18.25,18.25,297
VIH15,2015-02-17 08:00,17,18.25,18.29,18.2,18.25,788
VIH15,2015-02-17 08:30,17,18.25,18.4,18.15,18.24,9982
VIH15,2015-02-17 09:00,17,18.26,18.35,18.05,18.2,6580
VIH15,2015-02-17 09:30,17,18.2,18.36,18.15,18.3,4716
VIH15,2015-02-17 10:00,17,18.3,18.35,18.2,18.2,2657
VIH15,2015-02-17 10:30,17,18.21,18.23,18.1,18.15,1911
VIH15,2015-02-17 11:00,17,18.19,18.24,18.1,18.2,1779
VIH15,2015-02-17 11:30,17,18.2,18.2,18.05,18.1,3384
VIH15,2015-02-17 12:00,17,18.1,18.15,18,18,2523
VIH15,2015-02-17 12:30,17,18.04,18.15,18,18.05,3758
VIH15,2015-02-17 13:00,17,18.05,18.18,18.05,18.15,3292
VIH15,2015-02-17 13:30,17,18.15,18.2,18.05,18.15,2640
VIH15,2015-02-17 14:00,17,18.19,18.23,18.05,18.1,3161
VIH15,2015-02-17 14:30,17,18.1,18.28,18.08,18.15,7488
VIH15,2015-02-17 15:00,17,18.18,18.3,18.1,18.25,11157
VIH15,2015-02-17 15:30,18,18.25,18.3,18.2,18.25,1671
VIH15,2015-02-17 16:00,18,18.2,18.26,18.2,18.25,80
VIH15,2015-02-17 16:30,18,18.27,18.28,18.25,18.26,47
VIH15,2015-02-17 17:00,18,18.25,18.26,18.24,18.24,52
VIH15,2015-02-17 17:30,18,18.25,18.3,18.25,18.25,10
VIH15,2015-02-17 18:00,18,18.3,18.3,18.25,18.25,238
VIH15,2015-02-17 18:30,18,18.25,18.26,18.2,18.2,34
VIH15,2015-02-17 19:00,18,18.25,18.25,18.25,18.25,23
VIH15,2015-02-17 20:30,18,18.27,18.27,18.25,18.25,52
VIH15,2015-02-17 21:00,18,18.25,18.25,18.25,18.25,4
VIH15,2015-02-17 21:30,18,18.3,18.3,18.3,18.3,1
VIH15,2015-02-17 22:00,18,18.3,18.3,18.25,18.25,2
VIH15,2015-02-17 22:30,18,18.25,18.25,18.25,18.25,2
VIH15,2015-02-17 23:30,18,18.25,18.26,18.25,18.26,55
VIH15,2015-02-18 00:00,18,18.3,18.3,18.21,18.25,22
VIH15,2015-02-18 00:30,18,18.25,18.3,18.25,18.3,13
VIH15,2015-02-18 01:00,18,18.25,18.25,18.2,18.2,66
VIH15,2015-02-18 01:30,18,18.2,18.23,18.18,18.23,62
VIH15,2015-02-18 02:00,18,18.25,18.25,18.2,18.2,43
VIH15,2015-02-18 02:30,18,18.2,18.2,18.15,18.15,58
VIH15,2015-02-18 03:00,18,18.15,18.15,18.15,18.15,23
VIH15,2015-02-18 03:30,18,18.2,18.2,18.15,18.15,42
VIH15,2015-02-18 04:00,18,18.2,18.33,18.2,18.3,212
VIH15,2015-02-18 04:30,18,18.3,18.3,18.25,18.3,59
VIH15,2015-02-18 05:00,18,18.27,18.3,18.25,18.3,58
VIH15,2015-02-18 05:30,18,18.3,18.3,18.29,18.29,28
VIH15,2015-02-18 06:00,18,18.26,18.3,18.25,18.3,49
VIH15,2015-02-18 06:30,18,18.3,18.4,18.25,18.3,1322
VIH15,2015-02-18 07:00,18,18.35,18.35,18.25,18.3,243
VIH15,2015-02-18 07:30,18,18.25,18.3,18.2,18.27,493
VIH15,2015-02-18 08:00,18,18.25,18.4,18.25,18.35,854
VIH15,2015-02-18 08:30,18,18.35,18.45,18.15,18.25,8359
VIH15,2015-02-18 09:00,18,18.28,18.4,18.2,18.3,4088
VIH15,2015-02-18 09:30,18,18.3,18.35,18.15,18.27,3377
VIH15,2015-02-18 10:00,18,18.28,18.35,18.2,18.25,1472
VIH15,2015-02-18 10:30,18,18.25,18.35,18.2,18.3,2617
VIH15,2015-02-18 11:00,18,18.3,18.35,18.25,18.26,1503
VIH15,2015-02-18 11:30,18,18.26,18.4,18.2,18.33,2718
VIH15,2015-02-18 12:00,18,18.33,18.4,18.3,18.3,1314
VIH15,2015-02-18 12:30,18,18.31,18.32,18.25,18.25,1641
VIH15,2015-02-18 13:00,18,18.25,18.3,18.05,18.3,5860
VIH15,2015-02-18 13:30,18,18.25,18.28,18.1,18.15,1617
VIH15,2015-02-18 14:00,18,18.14,18.15,17.9,18.02,5809
VIH15,2015-02-18 14:30,18,18,18.1,17.95,18,6729
VIH15,2015-02-18 15:00,18,18.02,18.05,17.85,17.9,9336
VIH15,2015-02-18 15:30,19,17.9,17.98,17.9,17.97,809
VIH15,2015-02-18 16:00,19,17.95,17.97,17.95,17.97,76
VIH15,2015-02-18 16:30,19,17.97,18.02,17.97,18.02,89
VIH15,2015-02-18 17:00,19,18,18.05,18,18.03,82
VIH15,2015-02-18 17:30,19,18.03,18.07,18.03,18.07,89
VIH15,2015-02-18 18:00,19,18.05,18.1,18.05,18.05,36
VIH15,2015-02-18 18:30,19,18.07,18.1,18.07,18.1,10
VIH15,2015-02-18 19:30,19,18.05,18.1,18.05,18.1,53
VIH15,2015-02-18 20:00,19,18.1,18.1,18.1,18.1,20
VIH15,2015-02-18 21:30,19,18.05,18.05,18.05,18.05,1
VIH15,2015-02-18 22:00,19,18.05,18.05,18.05,18.05,10
VIH15,2015-02-18 22:30,19,18.1,18.1,18.1,18.1,2
VIH15,2015-02-18 23:00,19,18.1,18.1,18.05,18.05,6
VIH15,2015-02-18 23:30,19,18.1,18.1,18.1,18.1,103
VIH15,2015-02-19 00:00,19,18.1,18.15,18.1,18.1,26
VIH15,2015-02-19 00:30,19,18.1,18.1,18.1,18.1,16
VIH15,2015-02-19 01:30,19,18.1,18.15,18.1,18.15,52
VIH15,2015-02-19 02:00,19,18.15,18.25,18.15,18.25,143
VIH15,2015-02-19 02:30,19,18.25,18.25,18.2,18.25,425
VIH15,2015-02-19 03:00,19,18.25,18.25,18.15,18.15,112
VIH15,2015-02-19 03:30,19,18.15,18.2,18.15,18.2,34
VIH15,2015-02-19 04:00,19,18.15,18.15,18.1,18.15,35
VIH15,2015-02-19 04:30,19,18.15,18.15,18.15,18.15,19
VIH15,2015-02-19 05:00,19,18.13,18.15,18.1,18.1,64
VIH15,2015-02-19 05:30,19,18.1,18.1,18.04,18.05,59
VIH15,2015-02-19 06:00,19,18.05,18.23,17.95,18.2,871
VIH15,2015-02-19 06:30,19,18.2,18.23,18.09,18.15,367
VIH15,2015-02-19 07:00,19,18.15,18.2,18.15,18.15,185
VIH15,2015-02-19 07:30,19,18.2,18.2,18.08,18.15,571
VIH15,2015-02-19 08:00,19,18.15,18.22,18.1,18.2,502
VIH15,2015-02-19 08:30,19,18.2,18.25,18,18,3919
VIH15,2015-02-19 09:00,19,18.05,18.12,17.95,17.95,2089
VIH15,2015-02-19 09:30,19,17.95,18.01,17.9,18,1994
VIH15,2015-02-19 10:00,19,17.96,18.05,17.85,17.9,2124
VIH15,2015-02-19 10:30,19,17.85,17.93,17.8,17.83,2854
VIH15,2015-02-19 11:00,19,17.85,17.88,17.8,17.85,1805
VIH15,2015-02-19 11:30,19,17.9,18,17.83,17.88,4005
VIH15,2015-02-19 12:00,19,17.88,17.95,17.8,17.85,3044
VIH15,2015-02-19 12:30,19,17.85,17.87,17.7,17.7,2120
VIH15,2015-02-19 13:00,19,17.7,17.76,17.64,17.7,3294
VIH15,2015-02-19 13:30,19,17.7,17.75,17.6,17.64,3664
VIH15,2015-02-19 14:00,19,17.64,17.7,17.55,17.65,2622
VIH15,2015-02-19 14:30,19,17.6,17.75,17.55,17.6,7230
VIH15,2015-02-19 15:00,19,17.6,17.7,17.55,17.6,5708
VIH15,2015-02-19 15:30,20,17.64,17.65,17.6,17.65,362
VIH15,2015-02-19 16:00,20,17.65,17.65,17.6,17.64,26
VIH15,2015-02-19 17:00,20,17.65,17.68,17.65,17.65,60
VIH15,2015-02-19 17:30,20,17.7,17.7,17.65,17.65,67
VIH15,2015-02-19 18:00,20,17.65,17.7,17.65,17.65,84
VIH15,2015-02-19 19:00,20,17.65,17.65,17.65,17.65,1
VIH15,2015-02-19 19:30,20,17.65,17.65,17.65,17.65,90
VIH15,2015-02-19 20:00,20,17.65,17.65,17.65,17.65,1
VIH15,2015-02-19 20:30,20,17.65,17.65,17.65,17.65,30
VIH15,2015-02-19 21:00,20,17.65,17.65,17.65,17.65,4
VIH15,2015-02-19 22:00,20,17.7,17.7,17.7,17.7,1
VIH15,2015-02-19 23:30,20,17.7,17.7,17.7,17.7,24
VIH15,2015-02-20 00:30,20,17.7,17.7,17.7,17.7,30
VIH15,2015-02-20 01:00,20,17.7,17.75,17.7,17.75,29
VIH15,2015-02-20 01:30,20,17.7,17.75,17.7,17.75,29
VIH15,2015-02-20 02:00,20,17.75,17.75,17.7,17.7,78
VIH15,2015-02-20 02:30,20,17.75,17.75,17.7,17.7,38
VIH15,2015-02-20 03:00,20,17.7,17.75,17.7,17.75,12
VIH15,2015-02-20 03:30,20,17.75,17.75,17.75,17.75,6
VIH15,2015-02-20 04:00,20,17.75,17.75,17.7,17.7,149
VIH15,2015-02-20 04:30,20,17.7,17.7,17.63,17.65,102
VIH15,2015-02-20 05:00,20,17.65,17.7,17.6,17.7,181
VIH15,2015-02-20 05:30,20,17.65,17.7,17.65,17.7,32
VIH15,2015-02-20 06:00,20,17.65,17.71,17.6,17.65,472
VIH15,2015-02-20 06:30,20,17.69,17.82,17.68,17.8,591
VIH15,2015-02-20 07:00,20,17.79,17.97,17.75,17.93,1427
VIH15,2015-02-20 07:30,20,17.92,17.92,17.8,17.83,321
VIH15,2015-02-20 08:00,20,17.85,18.05,17.85,17.97,1454
VIH15,2015-02-20 08:30,20,17.97,18.08,17.8,18,6901
VIH15,2015-02-20 09:00,20,18,18.1,17.85,17.9,3936
VIH15,2015-02-20 09:30,20,17.9,18,17.7,17.81,4923
VIH15,2015-02-20 10:00,20,17.8,17.85,17.7,17.75,2902
VIH15,2015-02-20 10:30,20,17.75,17.76,17.65,17.69,1874
VIH15,2015-02-20 11:00,20,17.7,17.7,17.6,17.67,2381
VIH15,2015-02-20 11:30,20,17.67,17.75,17.45,17.55,4325
VIH15,2015-02-20 12:00,20,17.55,17.56,17.4,17.44,3126
VIH15,2015-02-20 12:30,20,17.45,17.45,17.2,17.25,4156
VIH15,2015-02-20 13:00,20,17.25,17.3,17.15,17.24,3295
VIH15,2015-02-20 13:30,20,17.2,17.25,17,17.05,4751
VIH15,2015-02-20 14:00,20,17.05,17.08,16.85,16.85,5857
VIH15,2015-02-20 14:30,20,16.85,17,16.8,16.95,9256
VIH15,2015-02-20 15:00,20,16.95,17,16.8,16.9,12209
VIH15,2015-02-22 17:00,23,16.95,17,16.9,17,58
VIH15,2015-02-22 17:30,23,17.05,17.05,17,17,3
VIH15,2015-02-22 18:00,23,17,17.06,17,17.05,151
VIH15,2015-02-22 18:30,23,17.05,17.05,17.05,17.05,30
VIH15,2015-02-22 19:00,23,17.04,17.05,17.04,17.05,10
VIH15,2015-02-22 19:30,23,17.06,17.06,17.06,17.06,2
VIH15,2015-02-22 20:00,23,17.05,17.06,17.05,17.05,8
VIH15,2015-02-22 20:30,23,17.05,17.05,17.05,17.05,7
VIH15,2015-02-22 21:30,23,17.1,17.1,17.1,17.1,6
VIH15,2015-02-22 22:00,23,17.1,17.1,17.05,17.07,8
VIH15,2015-02-22 22:30,23,17.07,17.07,17.07,17.07,7
VIH15,2015-02-22 23:30,23,17.1,17.15,17.08,17.1,90
VIH15,2015-02-23 00:00,23,17.1,17.1,17.1,17.1,6
VIH15,2015-02-23 00:30,23,17.1,17.12,17.1,17.1,65
VIH15,2015-02-23 01:00,23,17.1,17.15,17.1,17.13,25
VIH15,2015-02-23 01:30,23,17.12,17.15,17.12,17.13,17
VIH15,2015-02-23 02:00,23,17.1,17.2,17.1,17.19,169
VIH15,2015-02-23 02:30,23,17.15,17.21,17.15,17.15,131
VIH15,2015-02-23 03:00,23,17.2,17.23,17.2,17.2,222
VIH15,2015-02-23 03:30,23,17.2,17.25,17.2,17.25,72
VIH15,2015-02-23 04:00,23,17.2,17.2,17.2,17.2,40
VIH15,2015-02-23 04:30,23,17.2,17.2,17.1,17.15,120
VIH15,2015-02-23 05:00,23,17.15,17.2,17.15,17.2,67
VIH15,2015-02-23 05:30,23,17.2,17.2,17.18,17.2,270
VIH15,2015-02-23 06:00,23,17.25,17.25,17.18,17.2,227
VIH15,2015-02-23 06:30,23,17.2,17.25,17.2,17.22,611
VIH15,2015-02-23 07:00,23,17.2,17.28,17.17,17.25,449
VIH15,2015-02-23 07:30,23,17.25,17.3,17.2,17.22,890
VIH15,2015-02-23 08:00,23,17.2,17.22,17.13,17.15,405
VIH15,2015-02-23 08:30,23,17.1,17.3,17.04,17.13,3530
VIH15,2015-02-23 09:00,23,17.15,17.22,17.05,17.15,2442
VIH15,2015-02-23 09:30,23,17.15,17.16,17,17.05,1590
VIH15,2015-02-23 10:00,23,17.07,17.1,16.95,16.95,1741
VIH15,2015-02-23 10:30,23,16.95,17,16.95,16.95,1304
VIH15,2015-02-23 11:00,23,16.95,17.05,16.95,17,1362
VIH15,2015-02-23 11:30,23,17.05,17.1,17,17.05,2091
VIH15,2015-02-23 12:00,23,17.02,17.1,17,17.02,445
VIH15,2015-02-23 12:30,23,17,17.05,16.95,17.02,1826
VIH15,2015-02-23 13:00,23,17.05,17.05,16.95,17,1507
VIH15,2015-02-23 13:30,23,17.05,17.17,17.03,17.05,1930
VIH15,2015-02-23 14:00,23,17.05,17.27,17.05,17.2,3582
VIH15,2015-02-23 14:30,23,17.18,17.2,17,17.03,3780
VIH15,2015-02-23 15:00,23,17.03,17.1,16.95,17.05,5037
VIH15,2015-02-23 15:30,24,17.03,17.05,17,17,160
VIH15,2015-02-23 16:00,24,17,17.05,17,17.04,26
VIH15,2015-02-23 16:30,24,17.04,17.05,17.04,17.05,6
VIH15,2015-02-23 17:00,24,17.05,17.07,17.03,17.05,34
VIH15,2015-02-23 17:30,24,17.05,17.07,17.05,17.07,62
VIH15,2015-02-23 18:00,24,17.09,17.09,17.08,17.08,8
VIH15,2015-02-23 18:30,24,17.08,17.08,17.08,17.08,5
VIH15,2015-02-23 19:00,24,17.05,17.05,17.05,17.05,40
VIH15,2015-02-23 20:30,24,17.05,17.05,17.05,17.05,3
VIH15,2015-02-23 21:00,24,17.05,17.05,17.05,17.05,2
VIH15,2015-02-23 21:30,24,17.05,17.05,17.05,17.05,3
VIH15,2015-02-23 22:00,24,17.05,17.07,17.05,17.07,38
VIH15,2015-02-23 22:30,24,17.05,17.06,17.05,17.06,7
VIH15,2015-02-23 23:30,24,17.05,17.05,17.05,17.05,26
VIH15,2015-02-24 00:00,24,17.05,17.05,17.05,17.05,1
VIH15,2015-02-24 00:30,24,17.05,17.05,17.05,17.05,2
VIH15,2015-02-24 01:00,24,17,17,17,17,2
VIH15,2015-02-24 01:30,24,17,17,17,17,6
VIH15,2015-02-24 02:00,24,17.02,17.05,16.95,16.95,177
VIH15,2015-02-24 02:30,24,16.95,17,16.95,17,93
VIH15,2015-02-24 03:00,24,17.05,17.07,17,17,46
VIH15,2015-02-24 03:30,24,17,17,17,17,2
VIH15,2015-02-24 04:00,24,16.95,17,16.95,16.95,75
VIH15,2015-02-24 04:30,24,16.98,17,16.95,16.95,67
VIH15,2015-02-24 05:00,24,16.95,17,16.95,16.95,81
VIH15,2015-02-24 05:30,24,16.95,16.96,16.9,16.95,253
VIH15,2015-02-24 06:00,24,16.95,17,16.95,17,57
VIH15,2015-02-24 06:30,24,16.96,16.96,16.84,16.85,951
VIH15,2015-02-24 07:00,24,16.85,16.9,16.84,16.9,486
VIH15,2015-02-24 07:30,24,16.85,16.92,16.85,16.9,199
VIH15,2015-02-24 08:00,24,16.9,16.95,16.84,16.93,628
VIH15,2015-02-24 08:30,24,16.95,17,16.75,16.8,5531
VIH15,2015-02-24 09:00,24,16.8,16.95,16.55,16.65,11425
VIH15,2015-02-24 09:30,24,16.6,16.67,16.55,16.63,5275
VIH15,2015-02-24 10:00,24,16.6,16.65,16.5,16.52,2996
VIH15,2015-02-24 10:30,24,16.5,16.6,16.45,16.5,4154
VIH15,2015-02-24 11:00,24,16.5,16.6,16.45,16.55,2471
VIH15,2015-02-24 11:30,24,16.55,16.62,16.4,16.43,3870
VIH15,2015-02-24 12:00,24,16.43,16.45,16.35,16.39,3373
VIH15,2015-02-24 12:30,24,16.4,16.4,16.25,16.27,3871
VIH15,2015-02-24 13:00,24,16.25,16.3,16.15,16.2,4287
VIH15,2015-02-24 13:30,24,16.24,16.3,16.15,16.2,4040
VIH15,2015-02-24 14:00,24,16.2,16.25,16.15,16.2,2539
VIH15,2015-02-24 14:30,24,16.2,16.32,16.15,16.3,7759
VIH15,2015-02-24 15:00,24,16.25,16.28,16.1,16.1,7142
VIH15,2015-02-24 15:30,25,16.1,16.2,16.1,16.17,1062
VIH15,2015-02-24 16:00,25,16.2,16.2,16.15,16.2,21
VIH15,2015-02-24 16:30,25,16.18,16.18,16.18,16.18,4
VIH15,2015-02-24 17:00,25,16.15,16.2,16.15,16.15,66
VIH15,2015-02-24 17:30,25,16.2,16.23,16.2,16.2,89
VIH15,2015-02-24 18:00,25,16.25,16.28,16.22,16.25,193
VIH15,2015-02-24 18:30,25,16.25,16.25,16.25,16.25,3
VIH15,2015-02-24 19:30,25,16.25,16.3,16.24,16.27,89
VIH15,2015-02-24 20:00,25,16.25,16.25,16.25,16.25,20
VIH15,2015-02-24 20:30,25,16.25,16.3,16.25,16.3,26
VIH15,2015-02-24 21:00,25,16.3,16.3,16.3,16.3,1
VIH15,2015-02-24 21:30,25,16.25,16.3,16.25,16.3,24
VIH15,2015-02-24 22:00,25,16.27,16.3,16.27,16.27,5
VIH15,2015-02-24 23:30,25,16.25,16.3,16.25,16.25,12
VIH15,2015-02-25 00:00,25,16.25,16.3,16.23,16.23,27
VIH15,2015-02-25 00:30,25,16.25,16.3,16.25,16.25,15
VIH15,2015-02-25 01:00,25,16.25,16.3,16.25,16.27,28
VIH15,2015-02-25 01:30,25,16.25,16.27,16.25,16.25,21
VIH15,2015-02-25 02:00,25,16.25,16.27,16.22,16.27,101
VIH15,2015-02-25 02:30,25,16.3,16.32,16.25,16.25,309
VIH15,2015-02-25 03:00,25,16.25,16.3,16.25,16.27,87
VIH15,2015-02-25 03:30,25,16.3,16.35,16.3,16.35,175
VIH15,2015-02-25 04:00,25,16.3,16.3,16.28,16.3,27
VIH15,2015-02-25 04:30,25,16.25,16.3,16.25,16.3,42
VIH15,2015-02-25 05:00,25,16.3,16.32,16.25,16.25,117
VIH15,2015-02-25 05:30,25,16.3,16.32,16.25,16.32,115
VIH15,2015-02-25 06:00,25,16.3,16.33,16.27,16.3,169
VIH15,2015-02-25 06:30,25,16.3,16.35,16.28,16.28,546
VIH15,2015-02-25 07:00,25,16.28,16.3,16.25,16.3,249
VIH15,2015-02-25 07:30,25,16.29,16.3,16.28,16.28,100
VIH15,2015-02-25 08:00,25,16.25,16.3,16.25,16.3,348
VIH15,2015-02-25 08:30,25,16.3,16.4,16.22,16.35,4825
VIH15,2015-02-25 09:00,25,16.3,16.35,16.15,16.15,2017
VIH15,2015-02-25 09:30,25,16.17,16.2,16,16.05,5459
VIH15,2015-02-25 10:00,25,16.09,16.13,15.9,15.9,2494
VIH15,2015-02-25 10:30,25,15.95,15.95,15.8,15.9,4471
VIH15,2015-02-25 11:00,25,15.9,15.95,15.85,15.85,2445
VIH15,2015-02-25 11:30,25,15.85,15.9,15.75,15.75,3818
VIH15,2015-02-25 12:00,25,15.8,15.8,15.65,15.67,4460
VIH15,2015-02-25 12:30,25,15.67,15.67,15.55,15.55,4667
VIH15,2015-02-25 13:00,25,15.55,15.85,15.55,15.82,5642
VIH15,2015-02-25 13:30,25,15.83,16.25,15.8,16.18,7242
VIH15,2015-02-25 14:00,25,16.2,16.6,16.18,16.55,7549
VIH15,2015-02-25 14:30,25,16.55,16.6,16.2,16.4,8186
VIH15,2015-02-25 15:00,25,16.35,16.45,16.35,16.4,7654
VIH15,2015-02-25 15:30,26,16.4,16.4,16.3,16.33,941
VIH15,2015-02-25 16:00,26,16.33,16.35,16.31,16.32,24
VIH15,2015-02-25 16:30,26,16.3,16.32,16.3,16.32,13
VIH15,2015-02-25 17:00,26,16.35,16.38,16.35,16.35,264
VIH15,2015-02-25 17:30,26,16.3,16.35,16.3,16.35,6
VIH15,2015-02-25 18:00,26,16.4,16.4,16.35,16.38,11
VIH15,2015-02-25 18:30,26,16.35,16.35,16.33,16.33,59
VIH15,2015-02-25 19:00,26,16.35,16.35,16.35,16.35,19
VIH15,2015-02-25 19:30,26,16.35,16.35,16.35,16.35,9
VIH15,2015-02-25 20:00,26,16.35,16.35,16.35,16.35,4
VIH15,2015-02-25 21:30,26,16.3,16.3,16.3,16.3,60
VIH15,2015-02-25 22:00,26,16.35,16.35,16.35,16.35,30
VIH15,2015-02-25 23:00,26,16.35,16.35,16.35,16.35,54
VIH15,2015-02-25 23:30,26,16.35,16.35,16.35,16.35,6
VIH15,2015-02-26 00:00,26,16.35,16.35,16.24,16.25,136
VIH15,2015-02-26 00:30,26,16.25,16.25,16.25,16.25,30
VIH15,2015-02-26 01:00,26,16.25,16.25,16.25,16.25,45
VIH15,2015-02-26 01:30,26,16.2,16.25,16.2,16.25,21
VIH15,2015-02-26 02:00,26,16.25,16.3,16.07,16.1,629
VIH15,2015-02-26 02:30,26,16.05,16.15,16.05,16.1,213
VIH15,2015-02-26 03:00,26,16.15,16.15,16.04,16.05,222
VIH15,2015-02-26 03:30,26,16.05,16.1,16,16.05,79
VIH15,2015-02-26 04:00,26,16.05,16.1,16.05,16.1,8
VIH15,2015-02-26 04:30,26,16.05,16.1,16,16.1,120
VIH15,2015-02-26 05:00,26,16.08,16.15,16.05,16.05,188
VIH15,2015-02-26 05:30,26,16.05,16.05,16,16.05,105
VIH15,2015-02-26 06:00,26,16.05,16.15,16.05,16.15,160
VIH15,2015-02-26 06:30,26,16.12,16.15,16.09,16.1,249
VIH15,2015-02-26 07:00,26,16.1,16.15,16.09,16.12,249
VIH15,2015-02-26 07:30,26,16.1,16.35,16.1,16.25,1362
VIH15,2015-02-26 08:00,26,16.27,16.35,16.25,16.3,1146
VIH15,2015-02-26 08:30,26,16.3,16.45,16.1,16.37,7374
VIH15,2015-02-26 09:00,26,16.4,16.43,16.15,16.26,3802
VIH15,2015-02-26 09:30,26,16.25,16.32,16,16,3326
VIH15,2015-02-26 10:00,26,16,16.05,15.9,16.03,3278
VIH15,2015-02-26 10:30,26,16.05,16.05,15.95,16.02,2505
VIH15,2015-02-26 11:00,26,16.02,16.25,16,16.14,2760
VIH15,2015-02-26 11:30,26,16.15,16.17,15.9,15.95,2102
VIH15,2015-02-26 12:00,26,15.95,16.1,15.9,16.05,1193
VIH15,2015-02-26 12:30,26,16,16.05,15.9,15.97,2509
VIH15,2015-02-26 13:00,26,15.95,16.4,15.9,16.38,5130
VIH15,2015-02-26 13:30,26,16.4,16.5,16.3,16.5,2678
VIH15,2015-02-26 14:00,26,16.45,16.65,16.25,16.25,5527
VIH15,2015-02-26 14:30,26,16.3,16.35,16.1,16.1,5476
VIH15,2015-02-26 15:00,26,16.12,16.2,16,16,5919
VIH15,2015-02-26 15:30,27,16,16.05,15.95,16.05,1446
VIH15,2015-02-26 16:00,27,16,16.02,15.99,16.02,125
VIH15,2015-02-26 16:30,27,16.02,16.02,16,16,8
VIH15,2015-02-26 17:00,27,16.02,16.05,16,16.05,110
VIH15,2015-02-26 18:00,27,16.1,16.13,16.08,16.13,71
VIH15,2015-02-26 18:30,27,16.1,16.15,16.1,16.15,40
VIH15,2015-02-26 19:00,27,16.15,16.18,16.15,16.15,34
VIH15,2015-02-26 19:30,27,16.15,16.15,16.15,16.15,46
VIH15,2015-02-26 20:00,27,16.15,16.2,16.15,16.15,38
VIH15,2015-02-26 20:30,27,16.13,16.15,16.13,16.15,3
VIH15,2015-02-26 21:30,27,16.1,16.1,16.1,16.1,21
VIH15,2015-02-26 22:00,27,16.1,16.1,16.1,16.1,31
VIH15,2015-02-26 22:30,27,16.15,16.15,16.15,16.15,1
VIH15,2015-02-26 23:00,27,16.1,16.1,16.1,16.1,54
VIH15,2015-02-26 23:30,27,16.1,16.1,16.1,16.1,41
VIH15,2015-02-27 00:00,27,16.15,16.15,16.15,16.15,1
VIH15,2015-02-27 00:30,27,16.2,16.2,16.15,16.15,7
VIH15,2015-02-27 01:00,27,16.15,16.15,16.15,16.15,2
VIH15,2015-02-27 01:30,27,16.15,16.2,16.15,16.15,8
VIH15,2015-02-27 02:00,27,16.1,16.1,16,16,231
VIH15,2015-02-27 02:30,27,16.05,16.1,16.05,16.1,130
VIH15,2015-02-27 03:00,27,16.05,16.1,16.05,16.1,138
VIH15,2015-02-27 03:30,27,16.1,16.1,16.05,16.1,44
VIH15,2015-02-27 04:00,27,16.1,16.12,16.1,16.1,131
VIH15,2015-02-27 04:30,27,16.1,16.16,16.1,16.15,335
VIH15,2015-02-27 05:00,27,16.15,16.15,16.1,16.15,10
VIH15,2015-02-27 05:30,27,16.1,16.1,16.07,16.08,99
VIH15,2015-02-27 06:00,27,16.08,16.15,16.05,16.15,124
VIH15,2015-02-27 06:30,27,16.15,16.15,16.1,16.1,128
VIH15,2015-02-27 07:00,27,16.1,16.15,16.1,16.15,167
VIH15,2015-02-27 07:30,27,16.1,16.12,16.05,16.1,257
VIH15,2015-02-27 08:00,27,16.1,16.1,16,16.05,498
VIH15,2015-02-27 08:30,27,16.05,16.27,16,16.12,6115
VIH15,2015-02-27 09:00,27,16.1,16.1,15.9,15.9,5127
VIH15,2015-02-27 09:30,27,15.93,15.98,15.7,15.72,5435
VIH15,2015-02-27 10:00,27,15.7,16,15.7,15.95,4142
VIH15,2015-02-27 10:30,27,15.95,15.97,15.8,15.85,1614
VIH15,2015-02-27 11:00,27,15.88,15.9,15.75,15.81,1615
VIH15,2015-02-27 11:30,27,15.8,15.96,15.75,15.92,2267
VIH15,2015-02-27 12:00,27,15.92,16,15.9,15.98,1177
VIH15,2015-02-27 12:30,27,15.95,16.02,15.9,15.94,1912
VIH15,2015-02-27 13:00,27,15.93,16,15.85,15.89,1926
VIH15,2015-02-27 13:30,27,15.9,16.16,15.88,16.13,3689
VIH15,2015-02-27 14:00,27,16.15,16.25,16,16.05,4266
VIH15,2015-02-27 14:30,27,16.05,16.2,16,16.04,4413
VIH15,2015-02-27 15:00,27,16.05,16.1,15.8,15.85,7029
VIH15,2015-03-01 17:00,2,15.9,15.9,15.7,15.75,139
VIH15,2015-03-01 17:30,2,15.75,15.77,15.75,15.77,29
VIH15,2015-03-01 18:00,2,15.8,15.8,15.75,15.8,22
VIH15,2015-03-01 18:30,2,15.8,15.82,15.79,15.8,50
VIH15,2015-03-01 19:00,2,15.82,15.82,15.75,15.8,12
VIH15,2015-03-01 19:30,2,15.85,15.85,15.85,15.85,6
VIH15,2015-03-01 20:00,2,15.8,15.8,15.8,15.8,1
VIH15,2015-03-01 20:30,2,15.85,15.85,15.85,15.85,1
VIH15,2015-03-01 21:30,2,15.85,15.85,15.85,15.85,11
VIH15,2015-03-01 22:00,2,15.85,15.85,15.85,15.85,2
VIH15,2015-03-01 23:00,2,15.85,15.85,15.85,15.85,10
VIH15,2015-03-01 23:30,2,15.85,15.85,15.8,15.85,15
VIH15,2015-03-02 00:00,2,15.85,15.85,15.85,15.85,1
VIH15,2015-03-02 00:30,2,15.85,15.85,15.82,15.82,2
VIH15,2015-03-02 01:30,2,15.8,15.8,15.8,15.8,3
VIH15,2015-03-02 02:00,2,15.85,15.86,15.74,15.74,176
VIH15,2015-03-02 02:30,2,15.7,15.75,15.7,15.7,57
VIH15,2015-03-02 03:00,2,15.75,15.78,15.75,15.75,144
VIH15,2015-03-02 03:30,2,15.75,15.75,15.75,15.75,38
VIH15,2015-03-02 04:00,2,15.75,15.75,15.7,15.72,43
VIH15,2015-03-02 04:30,2,15.75,15.78,15.7,15.7,62
VIH15,2015-03-02 05:00,2,15.75,15.75,15.75,15.75,51
VIH15,2015-03-02 05:30,2,15.8,15.81,15.75,15.8,195
VIH15,2015-03-02 06:00,2,15.8,15.85,15.77,15.85,129
VIH15,2015-03-02 06:30,2,15.83,15.88,15.83,15.88,304
VIH15,2015-03-02 07:00,2,15.89,15.9,15.85,15.85,346
VIH15,2015-03-02 07:30,2,15.85,15.9,15.85,15.85,145
VIH15,2015-03-02 08:00,2,15.87,15.95,15.85,15.9,1145
VIH15,2015-03-02 08:30,2,15.9,16,15.7,15.73,5803
VIH15,2015-03-02 09:00,2,15.73,15.75,15.6,15.6,4001
VIH15,2015-03-02 09:30,2,15.6,15.71,15.55,15.65,4504
VIH15,2015-03-02 10:00,2,15.65,15.75,15.6,15.65,2601
VIH15,2015-03-02 10:30,2,15.65,15.7,15.55,15.65,2857
VIH15,2015-03-02 11:00,2,15.65,15.75,15.6,15.69,2375
VIH15,2015-03-02 11:30,2,15.7,15.75,15.55,15.55,2075
VIH15,2015-03-02 12:00,2,15.58,15.67,15.55,15.6,1141
VIH15,2015-03-02 12:30,2,15.6,15.65,15.55,15.6,1511
VIH15,2015-03-02 13:00,2,15.62,15.65,15.55,15.6,1092
VIH15,2015-03-02 13:30,2,15.63,15.65,15.55,15.55,1034
VIH15,2015-03-02 14:00,2,15.55,15.6,15.5,15.5,2577
VIH15,2015-03-02 14:30,2,15.53,15.54,15.35,15.36,5789
VIH15,2015-03-02 15:00,2,15.37,15.5,15.3,15.3,6666
VIH15,2015-03-02 15:30,3,15.35,15.38,15.33,15.38,300
VIH15,2015-03-02 16:00,3,15.38,15.4,15.38,15.38,36
VIH15,2015-03-02 16:30,3,15.38,15.4,15.35,15.35,6
VIH15,2015-03-02 17:00,3,15.35,15.4,15.35,15.38,65
VIH15,2015-03-02 17:30,3,15.4,15.45,15.38,15.43,171
VIH15,2015-03-02 18:00,3,15.45,15.45,15.45,15.45,4
VIH15,2015-03-02 18:30,3,15.45,15.45,15.45,15.45,2
VIH15,2015-03-02 19:00,3,15.45,15.46,15.45,15.46,83
VIH15,2015-03-02 19:30,3,15.45,15.45,15.4,15.45,87
VIH15,2015-03-02 20:00,3,15.5,15.51,15.5,15.5,84
VIH15,2015-03-02 20:30,3,15.5,15.5,15.5,15.5,10
VIH15,2015-03-02 22:00,3,15.5,15.53,15.45,15.5,210
VIH15,2015-03-02 22:30,3,15.5,15.5,15.5,15.5,11
VIH15,2015-03-02 23:00,3,15.5,15.5,15.5,15.5,10
VIH15,2015-03-02 23:30,3,15.5,15.5,15.5,15.5,8
VIH15,2015-03-03 00:30,3,15.5,15.55,15.5,15.55,15
VIH15,2015-03-03 01:00,3,15.55,15.55,15.55,15.55,14
VIH15,2015-03-03 01:30,3,15.55,15.6,15.55,15.55,48
VIH15,2015-03-03 02:00,3,15.5,15.6,15.5,15.57,125
VIH15,2015-03-03 02:30,3,15.55,15.58,15.5,15.55,204
VIH15,2015-03-03 03:00,3,15.55,15.55,15.5,15.55,4
VIH15,2015-03-03 03:30,3,15.55,15.55,15.5,15.5,5
VIH15,2015-03-03 04:00,3,15.55,15.55,15.51,15.55,74
VIH15,2015-03-03 04:30,3,15.5,15.5,15.49,15.5,91
VIH15,2015-03-03 05:00,3,15.5,15.52,15.47,15.5,175
VIH15,2015-03-03 05:30,3,15.5,15.55,15.5,15.5,25
VIH15,2015-03-03 06:00,3,15.55,15.55,15.5,15.5,55
VIH15,2015-03-03 06:30,3,15.5,15.55,15.5,15.54,337
VIH15,2015-03-03 07:00,3,15.54,15.65,15.53,15.65,512
VIH15,2015-03-03 07:30,3,15.65,15.65,15.58,15.6,398
VIH15,2015-03-03 08:00,3,15.58,15.67,15.58,15.6,502
VIH15,2015-03-03 08:30,3,15.6,15.85,15.5,15.85,9612
VIH15,2015-03-03 09:00,3,15.83,15.9,15.65,15.85,4657
VIH15,2015-03-03 09:30,3,15.85,15.91,15.75,15.9,3988
VIH15,2015-03-03 10:00,3,15.9,16.1,15.89,16,4656
VIH15,2015-03-03 10:30,3,16,16.25,15.99,16.2,6923
VIH15,2015-03-03 11:00,3,16.2,16.37,16.15,16.29,4138
VIH15,2015-03-03 11:30,3,16.3,16.32,16,16.01,3323
VIH15,2015-03-03 12:00,3,16,16.1,15.95,16,2181
VIH15,2015-03-03 12:30,3,15.97,16.1,15.89,16.05,2874
VIH15,2015-03-03 13:00,3,16.02,16.05,15.73,15.75,2653
VIH15,2015-03-03 13:30,3,15.73,15.96,15.7,15.85,2621
VIH15,2015-03-03 14:00,3,15.85,16,15.79,15.8,2333
VIH15,2015-03-03 14:30,3,15.78,15.9,15.75,15.83,3184
VIH15,2015-03-03 15:00,3,15.83,15.95,15.75,15.79,3924
VIH15,2015-03-03 15:30,4,15.8,15.8,15.75,15.78,150
VIH15,2015-03-03 16:00,4,15.78,15.85,15.78,15.8,27
VIH15,2015-03-03 16:30,4,15.85,15.85,15.8,15.81,61
VIH15,2015-03-03 17:00,4,15.85,15.85,15.82,15.85,16
VIH15,2015-03-03 17:30,4,15.8,15.86,15.8,15.86,39
VIH15,2015-03-03 18:00,4,15.9,15.9,15.88,15.88,17
VIH15,2015-03-03 18:30,4,15.88,15.93,15.88,15.92,75
VIH15,2015-03-03 19:00,4,15.95,15.96,15.9,15.9,8
VIH15,2015-03-03 19:30,4,15.92,15.95,15.92,15.95,4
VIH15,2015-03-03 20:00,4,15.92,15.95,15.88,15.91,25
VIH15,2015-03-03 20:30,4,15.95,15.95,15.9,15.9,2
VIH15,2015-03-03 21:00,4,15.95,15.95,15.95,15.95,3
VIH15,2015-03-03 21:30,4,15.88,15.95,15.88,15.9,32
VIH15,2015-03-03 22:00,4,15.88,15.95,15.88,15.95,61
VIH15,2015-03-03 22:30,4,15.9,15.9,15.9,15.9,12
VIH15,2015-03-03 23:00,4,15.9,15.9,15.9,15.9,5
VIH15,2015-03-03 23:30,4,15.95,15.95,15.9,15.9,33
VIH15,2015-03-04 00:00,4,15.9,15.9,15.9,15.9,7
VIH15,2015-03-04 01:00,4,15.85,15.85,15.85,15.85,1
VIH15,2015-03-04 01:30,4,15.9,15.9,15.8,15.85,41
VIH15,2015-03-04 02:00,4,15.9,15.9,15.8,15.8,73
VIH15,2015-03-04 02:30,4,15.8,16.05,15.8,16.05,491
VIH15,2015-03-04 03:00,4,16.05,16.15,16.02,16.07,649
VIH15,2015-03-04 03:30,4,16.05,16.05,16,16,170
VIH15,2015-03-04 04:00,4,16,16.05,15.95,16,169
VIH15,2015-03-04 04:30,4,16.05,16.1,16,16.05,134
VIH15,2015-03-04 05:00,4,16.1,16.15,16.1,16.1,96
VIH15,2015-03-04 05:30,4,16.11,16.11,16.04,16.05,104
VIH15,2015-03-04 06:00,4,16.07,16.12,16.07,16.1,64
VIH15,2015-03-04 06:30,4,16.1,16.15,16.05,16.05,212
VIH15,2015-03-04 07:00,4,16.03,16.05,16,16.05,228
VIH15,2015-03-04 07:30,4,16.01,16.07,16,16,192
VIH15,2015-03-04 08:00,4,16,16.08,16,16.07,429
VIH15,2015-03-04 08:30,4,16.05,16.53,16.04,16.35,9745
VIH15,2015-03-04 09:00,4,16.35,16.52,16.28,16.35,8080
VIH15,2015-03-04 09:30,4,16.33,16.4,16.19,16.25,4030
VIH15,2015-03-04 10:00,4,16.25,16.27,16,16.1,3924
VIH15,2015-03-04 10:30,4,16.1,16.22,16.03,16.15,2918
VIH15,2015-03-04 11:00,4,16.15,16.2,16,16.05,2147
VIH15,2015-03-04 11:30,4,16.05,16.07,15.93,16.07,2722
VIH15,2015-03-04 12:00,4,16.05,16.12,16,16.05,1334
VIH15,2015-03-04 12:30,4,16.05,16.23,16,16.2,1851
VIH15,2015-03-04 13:00,4,16.18,16.23,16.05,16.1,2399
VIH15,2015-03-04 13:30,4,16.14,16.14,15.9,15.92,1921
VIH15,2015-03-04 14:00,4,15.95,16,15.75,15.78,6720
VIH15,2015-03-04 14:30,4,15.8,15.8,15.65,15.75,6731
VIH15,2015-03-04 15:00,4,15.7,15.85,15.65,15.75,8169
VIH15,2015-03-04 15:30,5,15.72,15.8,15.72,15.75,427
VIH15,2015-03-04 16:00,5,15.75,15.75,15.74,15.75,8
VIH15,2015-03-04 16:30,5,15.75,15.8,15.75,15.8,9
VIH15,2015-03-04 17:00,5,15.8,15.85,15.8,15.8,41
VIH15,2015-03-04 17:30,5,15.8,15.83,15.79,15.83,16
VIH15,2015-03-04 18:00,5,15.8,15.83,15.75,15.79,38
VIH15,2015-03-04 19:30,5,15.75,15.75,15.75,15.75,64
VIH15,2015-03-04 20:00,5,15.75,15.8,15.74,15.8,4
VIH15,2015-03-04 21:00,5,15.8,15.8,15.8,15.8,2
VIH15,2015-03-04 21:30,5,15.75,15.75,15.7,15.7,6
VIH15,2015-03-04 22:00,5,15.7,15.7,15.65,15.7,24
VIH15,2015-03-04 22:30,5,15.7,15.7,15.7,15.7,6
VIH15,2015-03-04 23:00,5,15.75,15.75,15.75,15.75,25
VIH15,2015-03-04 23:30,5,15.75,15.75,15.74,15.74,30
VIH15,2015-03-05 00:00,5,15.75,15.76,15.72,15.72,33
VIH15,2015-03-05 00:30,5,15.72,15.72,15.72,15.72,6
VIH15,2015-03-05 01:00,5,15.7,15.75,15.69,15.75,35
VIH15,2015-03-05 01:30,5,15.75,15.75,15.7,15.7,15
VIH15,2015-03-05 02:00,5,15.7,15.75,15.7,15.75,19
VIH15,2015-03-05 02:30,5,15.65,15.7,15.65,15.7,36
VIH15,2015-03-05 03:00,5,15.75,15.81,15.73,15.8,329
VIH15,2015-03-05 03:30,5,15.75,15.8,15.75,15.78,14
VIH15,2015-03-05 04:00,5,15.75,15.77,15.7,15.75,57
VIH15,2015-03-05 04:30,5,15.75,15.75,15.7,15.7,14
VIH15,2015-03-05 05:00,5,15.7,15.7,15.7,15.7,107
VIH15,2015-03-05 05:30,5,15.65,15.7,15.65,15.7,84
VIH15,2015-03-05 06:00,5,15.7,15.7,15.63,15.65,28
VIH15,2015-03-05 06:30,5,15.63,15.66,15.6,15.63,65
VIH15,2015-03-05 07:00,5,15.63,15.64,15.55,15.59,527
VIH15,2015-03-05 07:30,5,15.6,15.68,15.45,15.5,1056
VIH15,2015-03-05 08:00,5,15.5,15.6,15.45,15.59,938
VIH15,2015-03-05 08:30,5,15.56,15.73,15.5,15.56,6950
VIH15,2015-03-05 09:00,5,15.56,15.61,15.45,15.45,6983
VIH15,2015-03-05 09:30,5,15.46,15.6,15.45,15.55,2391
VIH15,2015-03-05 10:00,5,15.55,15.8,15.53,15.64,3783
VIH15,2015-03-05 10:30,5,15.64,15.65,15.5,15.5,2087
VIH15,2015-03-05 11:00,5,15.5,15.65,15.5,15.6,2020
VIH15,2015-03-05 11:30,5,15.6,15.9,15.6,15.85,2857
VIH15,2015-03-05 12:00,5,15.85,15.86,15.65,15.65,2017
VIH15,2015-03-05 12:30,5,15.7,15.7,15.55,15.6,1861
VIH15,2015-03-05 13:00,5,15.6,15.61,15.53,15.59,1302
VIH15,2015-03-05 13:30,5,15.6,15.65,15.45,15.5,1879
VIH15,2015-03-05 14:00,5,15.5,15.58,15.45,15.45,2315
VIH15,2015-03-05 14:30,5,15.5,15.55,15.4,15.45,5525
VIH15,2015-03-05 15:00,5,15.45,15.45,15.3,15.35,6644
VIH15,2015-03-05 15:30,6,15.35,15.4,15.35,15.39,309
VIH15,2015-03-05 16:00,6,15.38,15.45,15.38,15.38,122
VIH15,2015-03-05 16:30,6,15.4,15.4,15.37,15.4,21
VIH15,2015-03-05 17:00,6,15.45,15.45,15.39,15.39,8
VIH15,2015-03-05 17:30,6,15.4,15.42,15.38,15.4,61
VIH15,2015-03-05 18:00,6,15.4,15.4,15.4,15.4,40
VIH15,2015-03-05 19:00,6,15.41,15.41,15.4,15.41,5
VIH15,2015-03-05 19:30,6,15.4,15.42,15.39,15.4,26
VIH15,2015-03-05 20:00,6,15.4,15.41,15.4,15.41,26
VIH15,2015-03-05 20:30,6,15.45,15.45,15.45,15.45,1
VIH15,2015-03-05 21:30,6,15.4,15.4,15.4,15.4,1
VIH15,2015-03-05 22:00,6,15.4,15.41,15.4,15.41,2
VIH15,2015-03-05 23:30,6,15.45,15.45,15.45,15.45,1
VIH15,2015-03-06 00:00,6,15.4,15.43,15.4,15.42,43
VIH15,2015-03-06 00:30,6,15.41,15.45,15.41,15.45,20
VIH15,2015-03-06 01:00,6,15.4,15.4,15.38,15.4,66
VIH15,2015-03-06 01:30,6,15.4,15.4,15.35,15.38,57
VIH15,2015-03-06 02:00,6,15.4,15.4,15.35,15.4,102
VIH15,2015-03-06 02:30,6,15.4,15.42,15.4,15.4,29
VIH15,2015-03-06 03:00,6,15.4,15.4,15.33,15.35,166
VIH15,2015-03-06 03:30,6,15.35,15.4,15.3,15.4,130
VIH15,2015-03-06 04:00,6,15.4,15.4,15.35,15.4,14
VIH15,2015-03-06 05:00,6,15.4,15.42,15.38,15.4,99
VIH15,2015-03-06 05:30,6,15.45,15.45,15.4,15.4,27
VIH15,2015-03-06 06:00,6,15.4,15.4,15.35,15.38,36
VIH15,2015-03-06 06:30,6,15.35,15.41,15.32,15.32,394
VIH15,2015-03-06 07:00,6,15.35,15.4,15.3,15.4,546
VIH15,2015-03-06 07:30,6,15.35,15.63,15.3,15.6,2087
VIH15,2015-03-06 08:00,6,15.6,15.83,15.5,15.73,2633
VIH15,2015-03-06 08:30,6,15.75,15.8,15.45,15.52,7958
VIH15,2015-03-06 09:00,6,15.5,15.63,15.45,15.48,3805
VIH15,2015-03-06 09:30,6,15.5,15.7,15.45,15.67,2963
VIH15,2015-03-06 10:00,6,15.7,16.1,15.65,16.03,10127
VIH15,2015-03-06 10:30,6,16.05,16.3,15.99,16.1,9556
VIH15,2015-03-06 11:00,6,16.12,16.4,16,16.28,5369
VIH15,2015-03-06 11:30,6,16.3,16.43,16.2,16.37,4913
VIH15,2015-03-06 12:00,6,16.4,16.42,16.23,16.32,4597
VIH15,2015-03-06 12:30,6,16.3,16.45,16.2,16.22,3470
VIH15,2015-03-06 13:00,6,16.2,16.4,16.14,16.35,3816
VIH15,2015-03-06 13:30,6,16.35,16.5,16.3,16.45,4023
VIH15,2015-03-06 14:00,6,16.45,16.45,16.2,16.31,4673
VIH15,2015-03-06 14:30,6,16.32,16.48,16.25,16.35,11169
VIH15,2015-03-06 15:00,6,16.35,16.37,16.2,16.2,5175
VIH15,2015-03-08 17:00,9,16.2,16.27,16.2,16.21,129
VIH15,2015-03-08 17:30,9,16.2,16.2,16.1,16.15,118
VIH15,2015-03-08 18:00,9,16.2,16.2,16.1,16.1,101
VIH15,2015-03-08 18:30,9,16.09,16.15,16.05,16.15,55
VIH15,2015-03-08 19:00,9,16.15,16.25,16.15,16.2,65
VIH15,2015-03-08 19:30,9,16.2,16.2,16.2,16.2,9
VIH15,2015-03-08 20:00,9,16.2,16.2,16.2,16.2,5
VIH15,2015-03-08 20:30,9,16.21,16.25,16.15,16.2,94
VIH15,2015-03-08 21:00,9,16.2,16.25,16.2,16.25,22
VIH15,2015-03-08 21:30,9,16.22,16.22,16.2,16.2,13
VIH15,2015-03-08 22:00,9,16.23,16.23,16.2,16.2,48
VIH15,2015-03-08 22:30,9,16.15,16.15,16.15,16.15,8
VIH15,2015-03-08 23:30,9,16.15,16.2,16.15,16.2,4
VIH15,2015-03-09 00:00,9,16.2,16.2,16.15,16.15,2
VIH15,2015-03-09 01:00,9,16.15,16.15,16.13,16.13,16
VIH15,2015-03-09 01:30,9,16.15,16.16,16.1,16.15,22
VIH15,2015-03-09 02:00,9,16.15,16.18,16.15,16.17,16
VIH15,2015-03-09 02:30,9,16.15,16.2,16.1,16.2,49
VIH15,2015-03-09 03:00,9,16.25,16.35,16.22,16.27,155
VIH15,2015-03-09 03:30,9,16.26,16.3,16.26,16.3,90
VIH15,2015-03-09 04:00,9,16.28,16.3,16.25,16.3,120
VIH15,2015-03-09 04:30,9,16.3,16.35,16.25,16.25,323
VIH15,2015-03-09 05:00,9,16.25,16.27,16.24,16.25,115
VIH15,2015-03-09 05:30,9,16.25,16.3,16.2,16.3,14
VIH15,2015-03-09 06:00,9,16.27,16.27,16.24,16.24,45
VIH15,2015-03-09 06:30,9,16.25,16.25,16.1,16.1,294
VIH15,2015-03-09 07:00,9,16.1,16.16,16.1,16.15,226
VIH15,2015-03-09 07:30,9,16.15,16.15,16.1,16.1,112
VIH15,2015-03-09 08:00,9,16.13,16.25,16.1,16.25,797
VIH15,2015-03-09 08:30,9,16.2,16.27,16.08,16.1,7561
VIH15,2015-03-09 09:00,9,16.15,16.33,16.1,16.25,4869
VIH15,2015-03-09 09:30,9,16.25,16.26,16.1,16.15,3981
VIH15,2015-03-09 10:00,9,16.14,16.2,16,16,3210
VIH15,2015-03-09 10:30,9,16,16.15,16,16.14,2930
VIH15,2015-03-09 11:00,9,16.1,16.2,16.05,16.15,1823
VIH15,2015-03-09 11:30,9,16.15,16.15,16.05,16.05,1688
VIH15,2015-03-09 12:00,9,16.05,16.1,15.99,15.99,1110
VIH15,2015-03-09 12:30,9,15.99,15.99,15.85,15.9,3150
VIH15,2015-03-09 13:00,9,15.9,16,15.9,15.95,1062
VIH15,2015-03-09 13:30,9,16,16.1,15.93,15.95,2461
VIH15,2015-03-09 14:00,9,15.95,16.03,15.85,15.93,2443
VIH15,2015-03-09 14:30,9,15.93,15.95,15.7,15.94,6891
VIH15,2015-03-09 15:00,9,15.95,15.95,15.8,15.8,4750
VIH15,2015-03-09 15:30,10,15.85,15.9,15.85,15.86,45
VIH15,2015-03-09 16:00,10,15.9,15.9,15.85,15.85,119
VIH15,2015-03-09 16:30,10,15.9,15.9,15.86,15.86,24
VIH15,2015-03-09 17:00,10,15.86,15.9,15.81,15.87,226
VIH15,2015-03-09 17:30,10,15.87,15.88,15.85,15.85,20
VIH15,2015-03-09 18:00,10,15.87,15.87,15.87,15.87,2
VIH15,2015-03-09 18:30,10,15.9,15.9,15.9,15.9,2
VIH15,2015-03-09 19:00,10,15.87,15.92,15.87,15.9,15
VIH15,2015-03-09 19:30,10,15.9,15.9,15.9,15.9,1
VIH15,2015-03-09 20:30,10,15.9,15.9,15.9,15.9,2
VIH15,2015-03-09 21:00,10,15.9,15.93,15.88,15.88,4
VIH15,2015-03-09 22:30,10,15.9,15.93,15.9,15.93,3
VIH15,2015-03-09 23:00,10,15.95,16,15.95,16,85
VIH15,2015-03-09 23:30,10,16.05,16.05,16,16.03,27
VIH15,2015-03-10 00:00,10,16.05,16.05,16.05,16.05,12
VIH15,2015-03-10 00:30,10,16.05,16.05,16.05,16.05,26
VIH15,2015-03-10 01:00,10,16.05,16.07,16.05,16.05,37
VIH15,2015-03-10 01:30,10,16.05,16.1,16.05,16.1,7
VIH15,2015-03-10 02:00,10,16.05,16.05,16.05,16.05,49
VIH15,2015-03-10 02:30,10,16.05,16.05,16.05,16.05,3
VIH15,2015-03-10 03:00,10,16.05,16.2,16,16.2,151
VIH15,2015-03-10 03:30,10,16.2,16.25,16.18,16.2,156
VIH15,2015-03-10 04:00,10,16.25,16.3,16.22,16.3,189
VIH15,2015-03-10 04:30,10,16.3,16.4,16.27,16.35,300
VIH15,2015-03-10 05:00,10,16.35,16.6,16.35,16.55,527
VIH15,2015-03-10 05:30,10,16.55,16.6,16.43,16.48,346
VIH15,2015-03-10 06:00,10,16.5,16.72,16.45,16.7,652
VIH15,2015-03-10 06:30,10,16.68,16.7,16.63,16.65,389
VIH15,2015-03-10 07:00,10,16.65,16.8,16.65,16.72,1002
VIH15,2015-03-10 07:30,10,16.75,16.8,16.6,16.65,1433
VIH15,2015-03-10 08:00,10,16.7,16.7,16.5,16.53,1010
VIH15,2015-03-10 08:30,10,16.55,16.8,16.45,16.65,11431
VIH15,2015-03-10 09:00,10,16.62,16.8,16.5,16.68,7623
VIH15,2015-03-10 09:30,10,16.7,16.86,16.6,16.71,6049
VIH15,2015-03-10 10:00,10,16.74,16.75,16.49,16.6,4092
VIH15,2015-03-10 10:30,10,16.6,16.95,16.58,16.92,4364
VIH15,2015-03-10 11:00,10,16.93,17.05,16.77,16.92,6759
VIH15,2015-03-10 11:30,10,16.92,16.95,16.65,16.71,4031
VIH15,2015-03-10 12:00,10,16.75,16.8,16.59,16.67,3304
VIH15,2015-03-10 12:30,10,16.67,16.8,16.65,16.75,2076
VIH15,2015-03-10 13:00,10,16.75,17,16.65,16.92,2835
VIH15,2015-03-10 13:30,10,16.95,16.95,16.72,16.87,2881
VIH15,2015-03-10 14:00,10,16.87,16.95,16.6,16.75,4033
VIH15,2015-03-10 14:30,10,16.7,16.8,16.6,16.71,5839
VIH15,2015-03-10 15:00,10,16.7,16.95,16.7,16.95,5289
VIH15,2015-03-10 15:30,11,16.9,16.92,16.8,16.84,1015
VIH15,2015-03-10 16:00,11,16.8,16.8,16.8,16.8,47
VIH15,2015-03-10 16:30,11,16.8,16.82,16.8,16.82,3
VIH15,2015-03-10 17:00,11,16.85,16.89,16.85,16.85,98
VIH15,2015-03-10 17:30,11,16.85,16.9,16.84,16.84,48
VIH15,2015-03-10 18:00,11,16.83,16.85,16.78,16.82,51
VIH15,2015-03-10 18:30,11,16.8,16.8,16.7,16.78,75
VIH15,2015-03-10 19:00,11,16.75,16.75,16.75,16.75,3
VIH15,2015-03-10 19:30,11,16.75,16.75,16.7,16.7,9
VIH15,2015-03-10 20:00,11,16.75,16.75,16.65,16.65,76
VIH15,2015-03-10 20:30,11,16.65,16.65,16.61,16.65,65
VIH15,2015-03-10 21:30,11,16.63,16.63,16.63,16.63,22
VIH15,2015-03-10 22:00,11,16.65,16.65,16.65,16.65,1
VIH15,2015-03-10 22:30,11,16.6,16.6,16.6,16.6,30
VIH15,2015-03-10 23:00,11,16.6,16.65,16.6,16.62,8
VIH15,2015-03-10 23:30,11,16.6,16.6,16.6,16.6,1
VIH15,2015-03-11 00:00,11,16.65,16.65,16.6,16.61,29
VIH15,2015-03-11 01:00,11,16.65,16.65,16.65,16.65,12
VIH15,2015-03-11 01:30,11,16.65,16.66,16.65,16.66,10
VIH15,2015-03-11 02:00,11,16.65,16.65,16.65,16.65,16
VIH15,2015-03-11 02:30,11,16.65,16.75,16.65,16.75,64
VIH15,2015-03-11 03:00,11,16.75,16.76,16.63,16.63,97
VIH15,2015-03-11 03:30,11,16.6,16.65,16.55,16.6,261
VIH15,2015-03-11 04:00,11,16.55,16.58,16.5,16.55,227
VIH15,2015-03-11 04:30,11,16.55,16.57,16.48,16.5,105
VIH15,2015-03-11 05:00,11,16.5,16.55,16.49,16.53,74
VIH15,2015-03-11 05:30,11,16.53,16.6,16.52,16.55,287
VIH15,2015-03-11 06:00,11,16.55,16.65,16.55,16.65,109
VIH15,2015-03-11 06:30,11,16.65,16.76,16.65,16.7,253
VIH15,2015-03-11 07:00,11,16.7,16.7,16.65,16.65,111
VIH15,2015-03-11 07:30,11,16.65,16.71,16.65,16.7,359
VIH15,2015-03-11 08:00,11,16.7,16.76,16.68,16.71,487
VIH15,2015-03-11 08:30,11,16.7,16.89,16.65,16.8,5759
VIH15,2015-03-11 09:00,11,16.8,16.86,16.68,16.8,2953
VIH15,2015-03-11 09:30,11,16.83,17.25,16.78,17.08,7247
VIH15,2015-03-11 10:00,11,17.1,17.15,16.93,16.93,3501
VIH15,2015-03-11 10:30,11,16.95,17.17,16.87,17.1,4812
VIH15,2015-03-11 11:00,11,17.1,17.2,17,17.1,2553
VIH15,2015-03-11 11:30,11,17.1,17.15,16.9,17.02,1997
VIH15,2015-03-11 12:00,11,17.05,17.1,17,17.05,1602
VIH15,2015-03-11 12:30,11,17.05,17.4,17.05,17.25,6249
VIH15,2015-03-11 13:00,11,17.25,17.31,17.09,17.2,3179
VIH15,2015-03-11 13:30,11,17.2,17.3,17.1,17.15,3080
VIH15,2015-03-11 14:00,11,17.15,17.35,17.1,17.33,3119
VIH15,2015-03-11 14:30,11,17.35,17.45,17.2,17.25,6002
VIH15,2015-03-11 15:00,11,17.28,17.4,17.15,17.25,5308
VIH15,2015-03-11 15:30,12,17.22,17.23,17.14,17.15,337
VIH15,2015-03-11 16:00,12,17.17,17.17,17.15,17.15,267
VIH15,2015-03-11 16:30,12,17.15,17.15,17.15,17.15,6
VIH15,2015-03-11 17:00,12,17.15,17.2,17.15,17.17,8
VIH15,2015-03-11 17:30,12,17.15,17.17,17.15,17.17,10
VIH15,2015-03-11 18:00,12,17.2,17.2,17.15,17.2,6
VIH15,2015-03-11 18:30,12,17.2,17.2,17.15,17.15,28
VIH15,2015-03-11 19:00,12,17.15,17.2,17.15,17.2,120
VIH15,2015-03-11 19:30,12,17.2,17.2,17.15,17.2,130
VIH15,2015-03-11 20:00,12,17.15,17.15,17.15,17.15,28
VIH15,2015-03-11 21:00,12,17.1,17.1,17.1,17.1,24
VIH15,2015-03-11 21:30,12,17.1,17.1,17.1,17.1,14
VIH15,2015-03-11 22:00,12,17.05,17.05,17.05,17.05,1
VIH15,2015-03-11 22:30,12,17.05,17.05,17.05,17.05,30
VIH15,2015-03-11 23:00,12,17,17.02,16.95,16.95,62
VIH15,2015-03-11 23:30,12,17,17.02,17,17.02,35
VIH15,2015-03-12 00:00,12,17,17,17,17,6
VIH15,2015-03-12 01:00,12,17,17,16.98,16.98,55
VIH15,2015-03-12 01:30,12,16.96,16.96,16.96,16.96,3
VIH15,2015-03-12 02:00,12,16.95,16.95,16.95,16.95,54
VIH15,2015-03-12 02:30,12,16.9,16.95,16.9,16.95,107
VIH15,2015-03-12 03:00,12,16.95,17.05,16.94,17,561
VIH15,2015-03-12 03:30,12,17.02,17.02,16.94,16.95,73
VIH15,2015-03-12 04:00,12,16.95,17.05,16.95,17.05,38
VIH15,2015-03-12 04:30,12,17,17.1,17,17.05,70
VIH15,2015-03-12 05:00,12,17,17.1,16.95,16.95,315
VIH15,2015-03-12 05:30,12,16.9,17,16.9,16.95,213
VIH15,2015-03-12 06:00,12,16.95,17.05,16.95,17.05,84
VIH15,2015-03-12 06:30,12,17,17.05,16.93,16.95,186
VIH15,2015-03-12 07:00,12,16.9,16.9,16.8,16.9,471
VIH15,2015-03-12 07:30,12,16.9,16.95,16.7,16.71,922
VIH15,2015-03-12 08:00,12,16.75,16.9,16.75,16.9,964
VIH15,2015-03-12 08:30,12,16.87,16.9,16.45,16.6,9622
VIH15,2015-03-12 09:00,12,16.6,16.7,16.53,16.6,3208
VIH15,2015-03-12 09:30,12,16.6,16.6,16.45,16.53,3568
VIH15,2015-03-12 10:00,12,16.5,16.56,16.3,16.4,3481
VIH15,2015-03-12 10:30,12,16.4,16.4,16.3,16.35,1932
VIH15,2015-03-12 11:00,12,16.4,16.5,16.35,16.45,1869
VIH15,2015-03-12 11:30,12,16.45,16.5,16.38,16.42,2000
VIH15,2015-03-12 12:00,12,16.45,16.45,16.25,16.31,2208
VIH15,2015-03-12 12:30,12,16.31,16.35,16.25,16.3,1876
VIH15,2015-03-12 13:00,12,16.3,16.4,16.17,16.25,3154
VIH15,2015-03-12 13:30,12,16.25,16.35,16.08,16.1,3187
VIH15,2015-03-12 14:00,12,16.1,16.1,15.92,15.93,2930
VIH15,2015-03-12 14:30,12,15.95,16,15.8,15.84,7432
VIH15,2015-03-12 15:00,12,15.85,15.95,15.8,15.85,3581
VIH15,2015-03-12 15:30,13,15.9,15.9,15.8,15.8,632
VIH15,2015-03-12 16:00,13,15.85,15.9,15.8,15.88,391
VIH15,2015-03-12 16:30,13,15.9,15.9,15.88,15.9,8
VIH15,2015-03-12 17:00,13,15.85,15.87,15.8,15.8,26
VIH15,2015-03-12 17:30,13,15.85,15.9,15.8,15.9,41
VIH15,2015-03-12 18:00,13,15.85,15.87,15.8,15.84,21
VIH15,2015-03-12 18:30,13,15.82,15.85,15.8,15.82,16
VIH15,2015-03-12 19:00,13,15.85,15.9,15.85,15.89,41
VIH15,2015-03-12 19:30,13,15.9,15.9,15.9,15.9,1
VIH15,2015-03-12 20:00,13,15.85,15.85,15.85,15.85,1
VIH15,2015-03-12 20:30,13,15.82,15.82,15.72,15.75,152
VIH15,2015-03-12 21:00,13,15.7,15.75,15.7,15.75,39
VIH15,2015-03-12 21:30,13,15.75,15.8,15.7,15.8,45
VIH15,2015-03-12 22:00,13,15.79,15.8,15.79,15.8,5
VIH15,2015-03-12 22:30,13,15.75,15.75,15.7,15.74,37
VIH15,2015-03-12 23:00,13,15.75,15.8,15.73,15.75,10
VIH15,2015-03-12 23:30,13,15.75,15.75,15.75,15.75,10
VIH15,2015-03-13 00:00,13,15.7,15.75,15.7,15.7,26
VIH15,2015-03-13 00:30,13,15.7,15.72,15.7,15.72,5
VIH15,2015-03-13 01:00,13,15.7,15.7,15.7,15.7,2
VIH15,2015-03-13 01:30,13,15.75,15.75,15.75,15.75,5
VIH15,2015-03-13 02:00,13,15.7,15.7,15.7,15.7,5
VIH15,2015-03-13 02:30,13,15.75,15.75,15.7,15.7,105
VIH15,2015-03-13 03:00,13,15.7,15.77,15.7,15.77,46
VIH15,2015-03-13 03:30,13,15.8,15.83,15.79,15.8,96
VIH15,2015-03-13 04:00,13,15.8,15.8,15.8,15.8,50
VIH15,2015-03-13 04:30,13,15.75,15.8,15.75,15.8,58
VIH15,2015-03-13 05:00,13,15.8,15.85,15.75,15.85,513
VIH15,2015-03-13 05:30,13,15.85,15.88,15.7,15.7,271
VIH15,2015-03-13 06:00,13,15.75,15.77,15.68,15.75,137
VIH15,2015-03-13 06:30,13,15.74,16.04,15.74,16,621
VIH15,2015-03-13 07:00,13,16.04,16.1,15.98,16.05,606
VIH15,2015-03-13 07:30,13,16.05,16.1,15.9,15.97,1044
VIH15,2015-03-13 08:00,13,16,16.01,15.9,15.95,571
VIH15,2015-03-13 08:30,13,15.97,16.13,15.9,16.05,4678
VIH15,2015-03-13 09:00,13,16.05,16.33,16,16.29,5368
VIH15,2015-03-13 09:30,13,16.28,16.7,16.15,16.65,5090
VIH15,2015-03-13 10:00,13,16.69,16.85,16.48,16.81,5931
VIH15,2015-03-13 10:30,13,16.82,17.1,16.75,16.85,8389
VIH15,2015-03-13 11:00,13,16.85,17.1,16.8,16.85,5492
VIH15,2015-03-13 11:30,13,16.85,16.85,16.62,16.66,2924
VIH15,2015-03-13 12:00,13,16.7,17.05,16.7,17.05,1853
VIH15,2015-03-13 12:30,13,17.02,17.05,16.8,16.85,1519
VIH15,2015-03-13 13:00,13,16.85,17.05,16.85,16.95,1304
VIH15,2015-03-13 13:30,13,16.95,17.17,16.92,16.95,2571
VIH15,2015-03-13 14:00,13,16.95,17.05,16.77,16.77,2683
VIH15,2015-03-13 14:30,13,16.75,16.82,16.34,16.4,6035
VIH15,2015-03-13 15:00,13,16.4,16.58,16.4,16.4,3442
VIH15,2015-03-15 17:00,16,16.4,16.4,16.35,16.4,9
VIH15,2015-03-15 17:30,16,16.38,16.5,16.38,16.5,31
VIH15,2015-03-15 18:00,16,16.47,16.47,16.47,16.47,3
VIH15,2015-03-15 18:30,16,16.5,16.56,16.5,16.55,27
VIH15,2015-03-15 19:00,16,16.55,16.62,16.52,16.6,45
VIH15,2015-03-15 19:30,16,16.55,16.55,16.55,16.55,5
VIH15,2015-03-15 20:00,16,16.55,16.55,16.45,16.45,9
VIH15,2015-03-15 20:30,16,16.5,16.5,16.45,16.45,6
VIH15,2015-03-15 21:30,16,16.45,16.45,16.45,16.45,1
VIH15,2015-03-15 22:30,16,16.4,16.4,16.4,16.4,6
VIH15,2015-03-15 23:30,16,16.35,16.45,16.29,16.45,163
VIH15,2015-03-16 00:00,16,16.4,16.4,16.4,16.4,4
VIH15,2015-03-16 00:30,16,16.4,16.4,16.4,16.4,10
VIH15,2015-03-16 01:00,16,16.4,16.4,16.3,16.3,18
VIH15,2015-03-16 01:30,16,16.3,16.35,16.3,16.35,7
VIH15,2015-03-16 02:00,16,16.3,16.32,16.3,16.3,35
VIH15,2015-03-16 02:30,16,16.3,16.3,16.3,16.3,18
VIH15,2015-03-16 03:00,16,16.35,16.35,16.3,16.3,65
VIH15,2015-03-16 03:30,16,16.3,16.3,16.1,16.1,125
VIH15,2015-03-16 04:00,16,16.15,16.15,16.04,16.05,230
VIH15,2015-03-16 04:30,16,16.1,16.1,16.03,16.05,54
VIH15,2015-03-16 05:00,16,16.05,16.08,16,16.02,106
VIH15,2015-03-16 05:30,16,16.05,16.12,16.05,16.1,84
VIH15,2015-03-16 06:00,16,16.1,16.17,16.08,16.17,132
VIH15,2015-03-16 06:30,16,16.15,16.18,16.1,16.1,115
VIH15,2015-03-16 07:00,16,16.1,16.13,16.04,16.05,414
VIH15,2015-03-16 07:30,16,16.05,16.05,15.85,15.92,1174
VIH15,2015-03-16 08:00,16,15.95,15.97,15.82,15.97,977
VIH15,2015-03-16 08:30,16,15.95,16.04,15.8,15.85,5891
VIH15,2015-03-16 09:00,16,15.8,15.95,15.72,15.9,5403
VIH15,2015-03-16 09:30,16,15.9,15.95,15.8,15.88,2735
VIH15,2015-03-16 10:00,16,15.88,15.9,15.7,15.72,3731
VIH15,2015-03-16 10:30,16,15.75,15.8,15.65,15.73,2850
VIH15,2015-03-16 11:00,16,15.72,15.95,15.7,15.9,2246
VIH15,2015-03-16 11:30,16,15.88,15.9,15.8,15.85,1564
VIH15,2015-03-16 12:00,16,15.88,16,15.85,15.9,2342
VIH15,2015-03-16 12:30,16,15.9,16,15.8,15.96,3339
VIH15,2015-03-16 13:00,16,15.96,16,15.85,15.9,2661
VIH15,2015-03-16 13:30,16,15.89,15.95,15.83,15.9,2223
VIH15,2015-03-16 14:00,16,15.89,16,15.83,15.95,1656
VIH15,2015-03-16 14:30,16,15.97,16.1,15.9,16,8055
VIH15,2015-03-16 15:00,16,16,16.15,16,16.15,4293
VIH15,2015-03-16 15:30,17,16.05,16.07,16,16.01,133
VIH15,2015-03-16 16:00,17,16.05,16.09,16.05,16.09,12
VIH15,2015-03-16 16:30,17,16.05,16.1,16.05,16.1,14
VIH15,2015-03-16 17:00,17,16.09,16.09,16.09,16.09,9
VIH15,2015-03-16 17:30,17,16.09,16.09,16.09,16.09,1
VIH15,2015-03-16 18:00,17,16.1,16.1,16.1,16.1,1
VIH15,2015-03-16 18:30,17,16.05,16.08,16.05,16.08,6
VIH15,2015-03-16 19:00,17,16.1,16.15,16.1,16.15,121
VIH15,2015-03-16 19:30,17,16.1,16.15,16.1,16.15,23
VIH15,2015-03-16 20:00,17,16.15,16.2,16.15,16.19,29
VIH15,2015-03-16 20:30,17,16.19,16.2,16.15,16.15,7
VIH15,2015-03-16 21:00,17,16.2,16.2,16.2,16.2,1
VIH15,2015-03-16 21:30,17,16.16,16.16,16.15,16.15,2
VIH15,2015-03-16 22:30,17,16.1,16.1,16.1,16.1,17
VIH15,2015-03-17 00:30,17,16.2,16.2,16.2,16.2,24
VIH15,2015-03-17 01:00,17,16.2,16.2,16.2,16.2,12
VIH15,2015-03-17 01:30,17,16.15,16.15,16.15,16.15,3
VIH15,2015-03-17 02:00,17,16.15,16.15,16.1,16.1,28
VIH15,2015-03-17 02:30,17,16.1,16.15,16.05,16.05,53
VIH15,2015-03-17 03:00,17,16.05,16.05,16,16.05,128
VIH15,2015-03-17 03:30,17,16.05,16.1,16,16.1,36
VIH15,2015-03-17 04:00,17,16.1,16.17,16.1,16.15,70
VIH15,2015-03-17 04:30,17,16.15,16.2,16.1,16.2,159
VIH15,2015-03-17 05:00,17,16.25,16.36,16.25,16.3,717
VIH15,2015-03-17 05:30,17,16.3,16.33,16.2,16.32,508
VIH15,2015-03-17 06:00,17,16.3,16.35,16.25,16.35,333
VIH15,2015-03-17 06:30,17,16.33,16.33,16.25,16.3,109
VIH15,2015-03-17 07:00,17,16.3,16.31,16.15,16.2,455
VIH15,2015-03-17 07:30,17,16.2,16.3,16.1,16.17,691
VIH15,2015-03-17 08:00,17,16.2,16.26,16.2,16.2,226
VIH15,2015-03-17 08:30,17,16.2,16.32,16.03,16.2,6721
VIH15,2015-03-17 09:00,17,16.19,16.25,16.09,16.1,3051
VIH15,2015-03-17 09:30,17,16.1,16.1,16,16.09,2848
VIH15,2015-03-17 10:00,17,16.09,16.4,16.09,16.25,3944
VIH15,2015-03-17 10:30,17,16.25,16.33,16.15,16.15,1962
VIH15,2015-03-17 11:00,17,16.14,16.3,16.05,16.05,2978
VIH15,2015-03-17 11:30,17,16.07,16.12,15.96,15.96,1536
VIH15,2015-03-17 12:00,17,16,16.03,15.85,15.85,2278
VIH15,2015-03-17 12:30,17,15.85,16,15.85,15.92,3544
VIH15,2015-03-17 13:00,17,15.9,15.95,15.85,15.95,1414
VIH15,2015-03-17 13:30,17,15.92,16,15.84,15.85,1443
VIH15,2015-03-17 14:00,17,15.86,15.9,15.75,15.77,2205
VIH15,2015-03-17 14:30,17,15.75,15.95,15.73,15.9,3635
VIH15,2015-03-17 15:00,17,15.9,15.95,15.6,15.6,6810
VIH15,2015-03-17 15:30,18,15.7,15.75,15.65,15.7,845
VIH15,2015-03-17 16:00,18,15.7,15.7,15.65,15.66,383
VIH15,2015-03-17 17:00,18,15.7,15.7,15.6,15.6,5
VIH15,2015-03-17 18:00,18,15.7,15.7,15.7,15.7,7
VIH15,2015-03-17 18:30,18,15.65,15.65,15.6,15.6,30
VIH15,2015-03-17 21:30,18,15.7,15.7,15.65,15.65,4
VIH15,2015-03-17 22:30,18,15.65,15.66,15.65,15.66,19
VIH15,2015-03-17 23:00,18,15.65,15.65,15.65,15.65,7
VIH15,2015-03-17 23:30,18,15.6,15.6,15.6,15.6,2
VIH15,2015-03-18 00:00,18,15.6,15.6,15.6,15.6,1
VIH15,2015-03-18 01:00,18,15.65,15.65,15.65,15.65,1
VIH15,2015-03-18 02:30,18,15.6,15.61,15.6,15.61,13
VIH15,2015-03-18 03:00,18,15.65,15.65,15.64,15.65,143
VIH15,2015-03-18 03:30,18,15.6,15.65,15.55,15.58,51
VIH15,2015-03-18 04:00,18,15.55,15.6,15.55,15.6,45
VIH15,2015-03-18 05:00,18,15.65,15.8,15.65,15.8,103
VIH15,2015-03-18 05:30,18,15.85,15.85,15.7,15.75,294
VIH15,2015-03-18 06:00,18,15.73,15.95,15.67,15.88,290
VIH15,2015-03-18 06:30,18,15.91,16.05,15.9,16.05,765