VIH16,2015-09-11 03:00,11,22.75,22.95,22.75,22.95,26
VIH16,2015-09-11 07:00,11,22.95,23,22.95,23,2
VIH16,2015-09-11 07:30,11,23,23,22.95,23,17
VIH16,2015-09-11 08:00,11,23,23,22.95,22.95,75
VIH16,2015-09-11 08:30,11,22.95,22.95,22.75,22.85,131
VIH16,2015-09-11 09:00,11,22.9,22.95,22.85,22.95,118
VIH16,2015-09-11 09:30,11,22.95,23.05,22.95,23,73
VIH16,2015-09-11 10:00,11,22.95,23,22.9,22.95,68
VIH16,2015-09-11 10:30,11,22.95,22.95,22.75,22.8,9
VIH16,2015-09-11 11:00,11,22.8,22.8,22.8,22.8,1
VIH16,2015-09-11 11:30,11,22.8,22.85,22.8,22.8,15
VIH16,2015-09-11 12:00,11,22.8,22.8,22.8,22.8,1
VIH16,2015-09-11 12:30,11,22.8,22.85,22.8,22.8,35
VIH16,2015-09-11 13:00,11,22.9,22.9,22.75,22.85,76
VIH16,2015-09-11 13:30,11,22.8,22.8,22.75,22.8,43
VIH16,2015-09-11 14:00,11,22.8,22.8,22.7,22.7,22
VIH16,2015-09-11 14:30,11,22.7,22.7,22.6,22.6,258
VIH16,2015-09-11 15:00,11,22.55,22.7,22.5,22.7,348
VIH16,2015-09-13 17:30,14,22.65,22.65,22.65,22.65,2
VIH16,2015-09-13 18:30,14,22.46,22.46,22.46,22.46,1
VIH16,2015-09-13 20:00,14,22.38,22.38,22.38,22.38,1
VIH16,2015-09-14 02:00,14,22.55,22.58,22.55,22.58,2
VIH16,2015-09-14 03:00,14,22.65,22.65,22.63,22.63,2
VIH16,2015-09-14 05:30,14,22.63,22.63,22.63,22.63,5
VIH16,2015-09-14 06:30,14,22.65,22.7,22.63,22.68,9
VIH16,2015-09-14 07:00,14,22.8,22.8,22.79,22.79,2
VIH16,2015-09-14 07:30,14,22.76,22.8,22.75,22.8,14
VIH16,2015-09-14 08:00,14,22.85,22.85,22.78,22.78,62
VIH16,2015-09-14 08:30,14,22.78,23.1,22.78,23.05,147
VIH16,2015-09-14 09:00,14,23.04,23.05,22.98,23.02,87
VIH16,2015-09-14 09:30,14,23.02,23.04,22.85,22.95,89
VIH16,2015-09-14 10:00,14,22.94,22.95,22.85,22.95,74
VIH16,2015-09-14 10:30,14,23,23.09,22.99,23,75
VIH16,2015-09-14 11:00,14,23.03,23.07,23,23,142
VIH16,2015-09-14 11:30,14,23.01,23.05,22.95,23.05,119
VIH16,2015-09-14 12:00,14,23.05,23.11,23.05,23.06,80
VIH16,2015-09-14 12:30,14,23.1,23.1,22.81,22.81,135
VIH16,2015-09-14 13:00,14,22.8,22.9,22.73,22.75,97
VIH16,2015-09-14 13:30,14,22.8,22.8,22.69,22.7,100
VIH16,2015-09-14 14:00,14,22.73,22.75,22.67,22.7,224
VIH16,2015-09-14 14:30,14,22.65,22.76,22.63,22.65,288
VIH16,2015-09-14 15:00,14,22.63,22.64,22.55,22.6,346
VIH16,2015-09-14 15:30,15,22.55,22.55,22.55,22.55,5
VIH16,2015-09-14 17:30,15,22.52,22.52,22.52,22.52,3
VIH16,2015-09-14 18:30,15,22.53,22.53,22.53,22.53,5
VIH16,2015-09-14 19:30,15,22.46,22.5,22.46,22.47,7
VIH16,2015-09-14 20:30,15,22.5,22.5,22.5,22.5,4
VIH16,2015-09-14 23:00,15,22.45,22.45,22.44,22.44,7
VIH16,2015-09-15 01:00,15,22.49,22.5,22.49,22.5,2
VIH16,2015-09-15 01:30,15,22.55,22.57,22.55,22.56,7
VIH16,2015-09-15 02:00,15,22.47,22.52,22.47,22.5,8
VIH16,2015-09-15 02:30,15,22.5,22.5,22.5,22.5,3
VIH16,2015-09-15 03:00,15,22.65,22.65,22.65,22.65,1
VIH16,2015-09-15 04:00,15,22.65,22.65,22.65,22.65,1
VIH16,2015-09-15 06:30,15,22.6,22.6,22.55,22.55,2
VIH16,2015-09-15 07:30,15,22.55,22.55,22.55,22.55,2
VIH16,2015-09-15 08:00,15,22.5,22.53,22.49,22.5,17
VIH16,2015-09-15 08:30,15,22.54,22.62,22.45,22.5,104
VIH16,2015-09-15 09:00,15,22.5,22.54,22.25,22.28,193
VIH16,2015-09-15 09:30,15,22.25,22.25,22.14,22.15,183
VIH16,2015-09-15 10:00,15,22.2,22.2,22.16,22.18,51
VIH16,2015-09-15 10:30,15,22.15,22.17,22.12,22.12,25
VIH16,2015-09-15 11:00,15,22.08,22.09,21.85,21.9,150
VIH16,2015-09-15 11:30,15,21.9,21.9,21.8,21.85,120
VIH16,2015-09-15 12:00,15,21.85,21.85,21.7,21.75,337
VIH16,2015-09-15 12:30,15,21.68,21.68,21.58,21.65,352
VIH16,2015-09-15 13:00,15,21.7,21.7,21.54,21.55,212
VIH16,2015-09-15 13:30,15,21.55,21.6,21.4,21.45,347
VIH16,2015-09-15 14:00,15,21.4,21.42,21.33,21.33,270
VIH16,2015-09-15 14:30,15,21.35,21.47,21.3,21.35,806
VIH16,2015-09-15 15:00,15,21.35,21.4,21.15,21.26,903
VIH16,2015-09-15 15:30,16,21.25,21.35,21.18,21.35,12
VIH16,2015-09-15 16:00,16,21.21,21.33,21.21,21.29,4
VIH16,2015-09-15 19:00,16,21.26,21.26,21.26,21.26,9
VIH16,2015-09-15 21:00,16,21.16,21.2,21.16,21.18,10
VIH16,2015-09-15 22:30,16,21.25,21.25,21.25,21.25,2
VIH16,2015-09-16 01:30,16,21.19,21.19,21.19,21.19,1
VIH16,2015-09-16 02:00,16,21.2,21.22,21.17,21.22,34
VIH16,2015-09-16 02:30,16,21.21,21.26,21.21,21.23,38
VIH16,2015-09-16 03:00,16,21.25,21.25,21.2,21.2,17
VIH16,2015-09-16 03:30,16,21.25,21.25,21.25,21.25,2
VIH16,2015-09-16 04:30,16,21.25,21.3,21.25,21.3,8
VIH16,2015-09-16 05:00,16,21.29,21.32,21.29,21.32,13
VIH16,2015-09-16 06:00,16,21.25,21.27,21.16,21.17,21
VIH16,2015-09-16 06:30,16,21.2,21.22,21.2,21.2,11
VIH16,2015-09-16 07:00,16,21.15,21.22,21.15,21.18,23
VIH16,2015-09-16 07:30,16,21.15,21.25,21.15,21.25,22
VIH16,2015-09-16 08:00,16,21.2,21.22,20.94,20.96,116
VIH16,2015-09-16 08:30,16,20.95,21.01,20.78,21.01,588
VIH16,2015-09-16 09:00,16,21.02,21.05,20.94,20.97,414
VIH16,2015-09-16 09:30,16,20.97,20.97,20.83,20.85,484
VIH16,2015-09-16 10:00,16,20.88,20.88,20.67,20.7,451
VIH16,2015-09-16 10:30,16,20.7,20.8,20.7,20.75,294
VIH16,2015-09-16 11:00,16,20.7,20.85,20.7,20.75,348
VIH16,2015-09-16 11:30,16,20.8,20.8,20.7,20.8,171
VIH16,2015-09-16 12:00,16,20.8,20.95,20.75,20.91,203
VIH16,2015-09-16 12:30,16,20.95,21,20.8,20.8,301
VIH16,2015-09-16 13:00,16,20.79,21,20.79,20.95,212
VIH16,2015-09-16 13:30,16,20.95,20.95,20.77,20.78,218
VIH16,2015-09-16 14:00,16,20.78,20.78,20.58,20.6,298
VIH16,2015-09-16 14:30,16,20.59,20.59,20.39,20.41,751
VIH16,2015-09-16 15:00,16,20.41,20.42,20,20.05,897
VIH16,2015-09-16 15:30,17,20.16,20.16,20.16,20.16,1
VIH16,2015-09-16 17:30,17,20.1,20.1,20.1,20.1,6
VIH16,2015-09-16 21:30,17,20.17,20.17,20.15,20.15,6
VIH16,2015-09-16 23:30,17,20.05,20.09,20.05,20.07,22
VIH16,2015-09-17 00:30,17,20.05,20.05,20.05,20.05,2
VIH16,2015-09-17 02:30,17,20.35,20.35,20.34,20.34,4
VIH16,2015-09-17 03:00,17,20.3,20.3,20.29,20.29,15
VIH16,2015-09-17 05:00,17,20.35,20.35,20.35,20.35,1
VIH16,2015-09-17 05:30,17,20.25,20.25,20.25,20.25,1
VIH16,2015-09-17 06:30,17,20.25,20.3,20.24,20.3,7
VIH16,2015-09-17 07:00,17,20.3,20.32,20.28,20.28,17
VIH16,2015-09-17 07:30,17,20.29,20.29,20.29,20.29,1
VIH16,2015-09-17 08:00,17,20.25,20.28,20.25,20.28,94
VIH16,2015-09-17 08:30,17,20.3,20.35,20.2,20.35,200
VIH16,2015-09-17 09:00,17,20.35,20.49,20.32,20.46,266
VIH16,2015-09-17 09:30,17,20.46,20.54,20.4,20.4,198
VIH16,2015-09-17 10:00,17,20.35,20.37,20.1,20.17,255
VIH16,2015-09-17 10:30,17,20.18,20.25,20.15,20.21,239
VIH16,2015-09-17 11:00,17,20.27,20.29,20.17,20.17,320
VIH16,2015-09-17 11:30,17,20.15,20.2,20.12,20.13,243
VIH16,2015-09-17 12:00,17,20.15,20.22,20.05,20.12,105
VIH16,2015-09-17 12:30,17,20.13,20.2,20.06,20.06,184
VIH16,2015-09-17 13:00,17,19.98,20.25,19.79,20,1278
VIH16,2015-09-17 13:30,17,19.95,19.95,19.36,19.45,952
VIH16,2015-09-17 14:00,17,19.4,20.03,19.38,19.8,1009
VIH16,2015-09-17 14:30,17,19.9,20,19.66,19.95,592
VIH16,2015-09-17 15:00,17,19.99,20.55,19.98,20.55,393
VIH16,2015-09-17 16:00,18,20.47,20.47,20.46,20.46,5
VIH16,2015-09-17 21:00,18,20.4,20.4,20.37,20.37,2
VIH16,2015-09-17 21:30,18,20.39,20.4,20.38,20.39,5
VIH16,2015-09-18 00:00,18,20.4,20.4,20.4,20.4,1
VIH16,2015-09-18 01:00,18,20.35,20.38,20.35,20.37,4
VIH16,2015-09-18 01:30,18,20.31,20.31,20.28,20.28,6
VIH16,2015-09-18 02:00,18,20.33,20.33,20.33,20.33,1
VIH16,2015-09-18 02:30,18,20.34,20.37,20.32,20.33,44
VIH16,2015-09-18 03:30,18,20.36,20.37,20.36,20.37,8
VIH16,2015-09-18 04:00,18,20.45,20.45,20.45,20.45,2
VIH16,2015-09-18 04:30,18,20.44,20.45,20.44,20.45,7
VIH16,2015-09-18 05:00,18,20.55,20.61,20.55,20.6,44
VIH16,2015-09-18 06:00,18,20.7,20.7,20.7,20.7,3
VIH16,2015-09-18 06:30,18,20.6,20.6,20.6,20.6,1
VIH16,2015-09-18 07:00,18,20.7,20.75,20.69,20.75,18
VIH16,2015-09-18 07:30,18,20.75,20.87,20.75,20.85,202
VIH16,2015-09-18 08:00,18,20.9,21.15,20.87,21.06,170
VIH16,2015-09-18 08:30,18,21.05,21.05,20.83,20.95,649
VIH16,2015-09-18 09:00,18,20.92,20.95,20.68,20.75,529
VIH16,2015-09-18 09:30,18,20.78,20.95,20.78,20.9,190
VIH16,2015-09-18 10:00,18,20.9,20.95,20.85,20.91,242
VIH16,2015-09-18 10:30,18,20.9,20.94,20.68,20.75,143
VIH16,2015-09-18 11:00,18,20.8,21,20.8,20.95,194
VIH16,2015-09-18 11:30,18,20.9,20.99,20.76,20.76,139
VIH16,2015-09-18 12:00,18,20.9,20.9,20.59,20.8,298
VIH16,2015-09-18 12:30,18,20.85,20.95,20.75,20.95,207
VIH16,2015-09-18 13:00,18,20.95,20.95,20.79,20.81,107
VIH16,2015-09-18 13:30,18,20.85,21,20.85,20.95,277
VIH16,2015-09-18 14:00,18,20.95,21.3,20.93,21.25,382
VIH16,2015-09-18 14:30,18,21.25,21.42,21.21,21.25,331
VIH16,2015-09-18 15:00,18,21.25,21.27,21.06,21.25,1285
VIH16,2015-09-20 17:00,21,21.1,21.1,21.1,21.1,1
VIH16,2015-09-20 20:00,21,21.44,21.45,21.44,21.45,2
VIH16,2015-09-20 21:30,21,21.4,21.4,21.4,21.4,1
VIH16,2015-09-21 04:00,21,21.1,21.1,21.05,21.05,12
VIH16,2015-09-21 04:30,21,21.05,21.1,21.05,21.09,55
VIH16,2015-09-21 05:00,21,21.1,21.1,21.1,21.1,5
VIH16,2015-09-21 06:00,21,21.08,21.08,21.08,21.08,1
VIH16,2015-09-21 06:30,21,20.93,20.94,20.9,20.9,3
VIH16,2015-09-21 07:00,21,20.9,20.93,20.9,20.93,5
VIH16,2015-09-21 07:30,21,20.95,20.95,20.93,20.95,22
VIH16,2015-09-21 08:00,21,21,21.1,21,21.05,46
VIH16,2015-09-21 08:30,21,21,21.05,20.9,21.05,115
VIH16,2015-09-21 09:00,21,21.07,21.1,20.99,21.05,142
VIH16,2015-09-21 09:30,21,21.04,21.04,20.83,20.88,329
VIH16,2015-09-21 10:00,21,20.85,20.85,20.65,20.73,138
VIH16,2015-09-21 10:30,21,20.7,20.89,20.7,20.89,125
VIH16,2015-09-21 11:00,21,20.9,21,20.9,20.95,175
VIH16,2015-09-21 11:30,21,21.02,21.16,20.95,21.13,106
VIH16,2015-09-21 12:00,21,21.1,21.18,21.1,21.1,74
VIH16,2015-09-21 12:30,21,21.14,21.2,21.03,21.18,156
VIH16,2015-09-21 13:00,21,21.2,21.25,21.15,21.25,52
VIH16,2015-09-21 13:30,21,21.25,21.25,20.94,20.95,143
VIH16,2015-09-21 14:00,21,20.95,21,20.9,20.9,101
VIH16,2015-09-21 14:30,21,20.9,21.07,20.9,20.9,175
VIH16,2015-09-21 15:00,21,20.87,20.87,20.5,20.5,384
VIH16,2015-09-21 15:30,22,20.48,20.5,20.47,20.48,32
VIH16,2015-09-21 18:30,22,20.54,20.54,20.54,20.54,1
VIH16,2015-09-21 22:00,22,20.63,20.63,20.63,20.63,1
VIH16,2015-09-22 00:30,22,20.58,20.58,20.58,20.58,1
VIH16,2015-09-22 02:30,22,20.77,20.91,20.77,20.9,11
VIH16,2015-09-22 03:00,22,20.87,21.19,20.87,21.13,66
VIH16,2015-09-22 03:30,22,21.15,21.2,21.15,21.15,46
VIH16,2015-09-22 04:00,22,21.2,21.2,21.2,21.2,1
VIH16,2015-09-22 04:30,22,21.16,21.24,21.15,21.24,15
VIH16,2015-09-22 05:00,22,21.25,21.29,21.25,21.29,29
VIH16,2015-09-22 05:30,22,21.29,21.29,21.15,21.17,46
VIH16,2015-09-22 06:00,22,21.15,21.17,21.15,21.17,9
VIH16,2015-09-22 06:30,22,21.17,21.17,21.07,21.07,6
VIH16,2015-09-22 07:00,22,21.1,21.15,21.08,21.08,53
VIH16,2015-09-22 07:30,22,21.05,21.1,21.03,21.03,69
VIH16,2015-09-22 08:00,22,21.05,21.05,21.05,21.05,3
VIH16,2015-09-22 08:30,22,21,21.1,20.95,21.06,165
VIH16,2015-09-22 09:00,22,21.1,21.18,21.03,21.17,87
VIH16,2015-09-22 09:30,22,21.2,21.37,21.2,21.33,129
VIH16,2015-09-22 10:00,22,21.4,21.4,21.28,21.35,115
VIH16,2015-09-22 10:30,22,21.3,21.35,21.3,21.3,35
VIH16,2015-09-22 11:00,22,21.38,21.46,21.38,21.4,128
VIH16,2015-09-22 11:30,22,21.4,21.5,21.4,21.5,37
VIH16,2015-09-22 12:00,22,21.45,21.55,21.45,21.55,105
VIH16,2015-09-22 12:30,22,21.52,21.59,21.48,21.5,88
VIH16,2015-09-22 13:00,22,21.55,21.75,21.53,21.7,176
VIH16,2015-09-22 13:30,22,21.7,21.78,21.59,21.67,270
VIH16,2015-09-22 14:00,22,21.68,21.79,21.58,21.59,202
VIH16,2015-09-22 14:30,22,21.5,21.5,21.15,21.23,759
VIH16,2015-09-22 15:00,22,21.23,21.3,21.2,21.3,271
VIH16,2015-09-22 18:00,23,21.3,21.3,21.3,21.3,1
VIH16,2015-09-22 20:30,23,21.6,21.73,21.58,21.7,25
VIH16,2015-09-22 21:30,23,21.59,21.59,21.59,21.59,5
VIH16,2015-09-22 22:00,23,21.61,21.61,21.61,21.61,1
VIH16,2015-09-22 23:30,23,21.7,21.7,21.7,21.7,1
VIH16,2015-09-23 00:00,23,21.75,21.75,21.75,21.75,1
VIH16,2015-09-23 01:30,23,21.46,21.46,21.46,21.46,3
VIH16,2015-09-23 02:00,23,21.4,21.41,21.35,21.38,18
VIH16,2015-09-23 02:30,23,21.36,21.36,21.3,21.3,2
VIH16,2015-09-23 03:00,23,21.35,21.35,21.35,21.35,1
VIH16,2015-09-23 03:30,23,21.25,21.25,21.2,21.22,93
VIH16,2015-09-23 04:00,23,21.23,21.23,21.23,21.23,11
VIH16,2015-09-23 04:30,23,21.15,21.22,21.1,21.17,28
VIH16,2015-09-23 05:00,23,21.25,21.25,21.25,21.25,3
VIH16,2015-09-23 06:00,23,21.15,21.18,21.1,21.15,32
VIH16,2015-09-23 06:30,23,21.15,21.35,21.15,21.3,48
VIH16,2015-09-23 07:00,23,21.29,21.34,21.24,21.24,20
VIH16,2015-09-23 07:30,23,21.25,21.3,21.2,21.2,24
VIH16,2015-09-23 08:00,23,21.22,21.33,21.15,21.28,33
VIH16,2015-09-23 08:30,23,21.25,21.3,21.2,21.2,357
VIH16,2015-09-23 09:00,23,21.2,21.26,21.13,21.15,90
VIH16,2015-09-23 09:30,23,21.1,21.1,21,21.07,132
VIH16,2015-09-23 10:00,23,21.02,21.25,21,21.2,53
VIH16,2015-09-23 10:30,23,21.2,21.3,21.18,21.25,207
VIH16,2015-09-23 11:00,23,21.23,21.3,21.21,21.25,101
VIH16,2015-09-23 11:30,23,21.2,21.24,21.05,21.05,191
VIH16,2015-09-23 12:00,23,21.05,21.07,20.91,21.07,163
VIH16,2015-09-23 12:30,23,21.05,21.05,20.9,20.95,91
VIH16,2015-09-23 13:00,23,20.9,20.95,20.84,20.85,98
VIH16,2015-09-23 13:30,23,20.87,21,20.87,20.99,201
VIH16,2015-09-23 14:00,23,20.97,20.99,20.9,20.92,113
VIH16,2015-09-23 14:30,23,20.9,20.95,20.85,20.91,215
VIH16,2015-09-23 15:00,23,20.9,20.95,20.85,20.9,178
VIH16,2015-09-23 19:30,24,20.96,21,20.94,20.97,9
VIH16,2015-09-23 21:00,24,20.94,21,20.94,21,12
VIH16,2015-09-23 21:30,24,21,21,21,21,1
VIH16,2015-09-23 22:00,24,21.05,21.05,21.05,21.05,1
VIH16,2015-09-23 23:00,24,20.95,20.95,20.95,20.95,2
VIH16,2015-09-24 00:00,24,20.9,20.9,20.9,20.9,1
VIH16,2015-09-24 02:30,24,21.08,21.08,21.08,21.08,1
VIH16,2015-09-24 03:00,24,20.95,20.95,20.84,20.85,27
VIH16,2015-09-24 04:00,24,20.95,20.95,20.93,20.95,6
VIH16,2015-09-24 05:30,24,21.15,21.3,21.15,21.27,125
VIH16,2015-09-24 06:00,24,21.3,21.3,21.3,21.3,6
VIH16,2015-09-24 06:30,24,21.2,21.2,21.2,21.2,1
VIH16,2015-09-24 07:30,24,21.3,21.32,21.2,21.23,35
VIH16,2015-09-24 08:00,24,21.3,21.3,21.27,21.3,66
VIH16,2015-09-24 08:30,24,21.28,21.55,21.25,21.55,656
VIH16,2015-09-24 09:00,24,21.54,21.69,21.48,21.64,335
VIH16,2015-09-24 09:30,24,21.65,21.83,21.6,21.8,216
VIH16,2015-09-24 10:00,24,21.83,21.97,21.74,21.77,280
VIH16,2015-09-24 10:30,24,21.75,21.82,21.64,21.75,92
VIH16,2015-09-24 11:00,24,21.75,21.75,21.58,21.67,74
VIH16,2015-09-24 11:30,24,21.65,21.81,21.58,21.8,248
VIH16,2015-09-24 12:00,24,21.8,21.83,21.68,21.83,77
VIH16,2015-09-24 12:30,24,21.8,21.8,21.68,21.72,118
VIH16,2015-09-24 13:00,24,21.75,21.75,21.5,21.54,75
VIH16,2015-09-24 13:30,24,21.51,21.55,21.15,21.24,297
VIH16,2015-09-24 14:00,24,21.21,21.4,21.2,21.25,265
VIH16,2015-09-24 14:30,24,21.25,21.42,21.24,21.27,395
VIH16,2015-09-24 15:00,24,21.3,21.52,21.25,21.4,494
VIH16,2015-09-24 17:00,25,21.42,21.42,21.42,21.42,2
VIH16,2015-09-24 18:00,25,21.3,21.3,21.3,21.3,4
VIH16,2015-09-24 19:00,25,21.2,21.2,21.2,21.2,5
VIH16,2015-09-24 20:30,25,21.35,21.35,21.35,21.35,1
VIH16,2015-09-24 21:00,25,21.35,21.38,21.2,21.38,8
VIH16,2015-09-25 01:30,25,21.12,21.12,21.12,21.12,1
VIH16,2015-09-25 02:30,25,21.11,21.11,21.05,21.05,17
VIH16,2015-09-25 03:00,25,21.07,21.07,20.97,20.98,31
VIH16,2015-09-25 03:30,25,20.98,20.98,20.76,20.8,184
VIH16,2015-09-25 04:00,25,20.85,20.85,20.79,20.85,38
VIH16,2015-09-25 04:30,25,20.8,20.8,20.76,20.8,16
VIH16,2015-09-25 05:00,25,20.8,20.87,20.8,20.87,9
VIH16,2015-09-25 06:00,25,20.85,20.95,20.85,20.94,10
VIH16,2015-09-25 06:30,25,20.85,20.89,20.81,20.81,43
VIH16,2015-09-25 07:00,25,20.85,20.86,20.82,20.86,9
VIH16,2015-09-25 07:30,25,20.89,20.93,20.89,20.93,3
VIH16,2015-09-25 08:00,25,20.97,21.04,20.97,21.03,13
VIH16,2015-09-25 08:30,25,20.91,21.05,20.85,20.92,1147
VIH16,2015-09-25 09:00,25,20.9,21.05,20.9,21,131
VIH16,2015-09-25 09:30,25,21,21.06,20.88,20.88,98
VIH16,2015-09-25 10:00,25,20.9,21,20.85,20.98,133
VIH16,2015-09-25 10:30,25,20.95,21.07,20.95,21,128
VIH16,2015-09-25 11:00,25,21,21.21,21,21.17,186
VIH16,2015-09-25 11:30,25,21.16,21.17,21.05,21.06,139
VIH16,2015-09-25 12:00,25,21,21,20.93,20.93,7
VIH16,2015-09-25 12:30,25,21.09,21.12,21.04,21.04,8
VIH16,2015-09-25 13:00,25,21,21.3,21,21.27,425
VIH16,2015-09-25 13:30,25,21.35,21.6,21.27,21.5,450
VIH16,2015-09-25 14:00,25,21.5,21.8,21.5,21.65,417
VIH16,2015-09-25 14:30,25,21.6,21.7,21.6,21.6,423
VIH16,2015-09-25 15:00,25,21.65,21.7,21.55,21.65,150
VIH16,2015-09-27 19:00,28,21.75,21.75,21.75,21.75,1
VIH16,2015-09-28 00:00,28,21.6,21.63,21.56,21.63,46
VIH16,2015-09-28 01:30,28,21.52,21.53,21.52,21.53,5
VIH16,2015-09-28 03:30,28,21.65,21.65,21.65,21.65,11
VIH16,2015-09-28 04:30,28,21.81,21.89,21.81,21.85,8
VIH16,2015-09-28 05:00,28,21.91,21.93,21.91,21.93,4
VIH16,2015-09-28 05:30,28,21.93,22.01,21.93,22.01,6
VIH16,2015-09-28 06:00,28,21.95,21.97,21.92,21.92,8
VIH16,2015-09-28 06:30,28,21.9,22.05,21.9,22.04,51
VIH16,2015-09-28 07:00,28,22,22.11,21.98,22.11,16
VIH16,2015-09-28 07:30,28,22.08,22.08,22.05,22.05,2
VIH16,2015-09-28 08:00,28,22,22.07,21.95,22.02,55
VIH16,2015-09-28 08:30,28,22.01,22.28,21.98,22.25,1271
VIH16,2015-09-28 09:00,28,22.25,22.4,22.17,22.28,225
VIH16,2015-09-28 09:30,28,22.32,22.42,22.3,22.3,197
VIH16,2015-09-28 10:00,28,22.25,22.39,22.2,22.36,190
VIH16,2015-09-28 10:30,28,22.37,22.44,22.35,22.35,84
VIH16,2015-09-28 11:00,28,22.4,22.58,22.4,22.5,201
VIH16,2015-09-28 11:30,28,22.5,22.55,22.37,22.39,122
VIH16,2015-09-28 12:00,28,22.3,22.45,22.29,22.45,85
VIH16,2015-09-28 12:30,28,22.39,22.48,22.28,22.48,85
VIH16,2015-09-28 13:00,28,22.55,22.65,22.45,22.5,404
VIH16,2015-09-28 13:30,28,22.5,22.5,22.38,22.45,138
VIH16,2015-09-28 14:00,28,22.45,22.5,22.33,22.35,245
VIH16,2015-09-28 14:30,28,22.35,22.35,22.13,22.25,319
VIH16,2015-09-28 15:00,28,22.2,22.3,22.1,22.25,523
VIH16,2015-09-28 15:30,29,22.33,22.33,22.31,22.31,6
VIH16,2015-09-28 16:00,29,22.25,22.25,22.25,22.25,2
VIH16,2015-09-28 17:30,29,22.25,22.25,22.25,22.25,1
VIH16,2015-09-28 18:30,29,22.25,22.25,22.25,22.25,6
VIH16,2015-09-28 19:00,29,22.25,22.25,22.25,22.25,2
VIH16,2015-09-29 01:00,29,22.57,22.57,22.57,22.57,2
VIH16,2015-09-29 01:30,29,22.52,22.57,22.52,22.52,9
VIH16,2015-09-29 02:30,29,22.22,22.22,22.18,22.21,36
VIH16,2015-09-29 03:30,29,22.1,22.1,21.98,22.1,49
VIH16,2015-09-29 05:00,29,22.15,22.2,22.15,22.2,24
VIH16,2015-09-29 05:30,29,22.15,22.15,22.14,22.14,11
VIH16,2015-09-29 06:00,29,22.07,22.07,22.05,22.05,2
VIH16,2015-09-29 06:30,29,22.1,22.1,22.1,22.1,2
VIH16,2015-09-29 07:00,29,22.1,22.1,22.09,22.1,20
VIH16,2015-09-29 07:30,29,22,22,21.95,21.95,11
VIH16,2015-09-29 08:00,29,22.04,22.15,22.04,22.15,22
VIH16,2015-09-29 08:30,29,22.19,22.52,22.14,22.2,264
VIH16,2015-09-29 09:00,29,22.2,22.31,22.05,22.05,524
VIH16,2015-09-29 09:30,29,22.05,22.12,21.93,22.11,392
VIH16,2015-09-29 10:00,29,22.06,22.35,22.05,22.23,160
VIH16,2015-09-29 10:30,29,22.31,22.4,22.23,22.38,120
VIH16,2015-09-29 11:00,29,22.4,22.51,22.38,22.4,153
VIH16,2015-09-29 11:30,29,22.45,22.57,22.43,22.56,97
VIH16,2015-09-29 12:00,29,22.5,22.5,22.26,22.3,170
VIH16,2015-09-29 12:30,29,22.23,22.42,22.22,22.35,99
VIH16,2015-09-29 13:00,29,22.35,22.47,22.15,22.17,163
VIH16,2015-09-29 13:30,29,22.2,22.5,22.19,22.5,64
VIH16,2015-09-29 14:00,29,22.52,22.6,22.45,22.55,318
VIH16,2015-09-29 14:30,29,22.5,22.57,22.35,22.35,161
VIH16,2015-09-29 15:00,29,22.4,22.5,22.25,22.5,328
VIH16,2015-09-29 20:00,30,22.31,22.31,22.25,22.27,18
VIH16,2015-09-29 20:30,30,22.28,22.28,22.28,22.28,9
VIH16,2015-09-29 21:30,30,22.25,22.27,22.25,22.25,5
VIH16,2015-09-29 22:00,30,22.22,22.22,22.18,22.18,5
VIH16,2015-09-29 22:30,30,22.17,22.17,22.17,22.17,1
VIH16,2015-09-29 23:30,30,22.18,22.18,22.13,22.15,16
VIH16,2015-09-30 00:00,30,22.14,22.15,22.05,22.05,42
VIH16,2015-09-30 00:30,30,22.11,22.11,22.11,22.11,2
VIH16,2015-09-30 01:00,30,22.06,22.06,22.05,22.05,10
VIH16,2015-09-30 02:00,30,22.05,22.05,22.04,22.04,5
VIH16,2015-09-30 02:30,30,22.02,22.06,21.99,22.06,24
VIH16,2015-09-30 03:30,30,22.03,22.03,22.03,22.03,8
VIH16,2015-09-30 04:00,30,21.93,21.97,21.92,21.95,15
VIH16,2015-09-30 04:30,30,21.91,21.97,21.91,21.95,5
VIH16,2015-09-30 05:00,30,21.95,21.95,21.95,21.95,1
VIH16,2015-09-30 05:30,30,21.92,21.95,21.92,21.92,12
VIH16,2015-09-30 06:00,30,21.92,21.95,21.9,21.9,60
VIH16,2015-09-30 07:00,30,21.96,22.05,21.95,22.05,26
VIH16,2015-09-30 07:30,30,22.02,22.05,22.02,22.05,12
VIH16,2015-09-30 08:00,30,22.03,22.09,22.03,22.05,16
VIH16,2015-09-30 08:30,30,22.05,22.1,21.94,22.1,309
VIH16,2015-09-30 09:00,30,22.05,22.11,21.95,22.03,100
VIH16,2015-09-30 09:30,30,22.05,22.1,22.03,22.1,144
VIH16,2015-09-30 10:00,30,22.11,22.18,22.05,22.1,124
VIH16,2015-09-30 10:30,30,22.1,22.2,22.08,22.2,100
VIH16,2015-09-30 11:00,30,22.18,22.26,22.18,22.2,48
VIH16,2015-09-30 11:30,30,22.25,22.41,22.25,22.35,105
VIH16,2015-09-30 12:00,30,22.32,22.36,22.3,22.3,78
VIH16,2015-09-30 12:30,30,22.4,22.4,22.28,22.32,69
VIH16,2015-09-30 13:00,30,22.35,22.38,22.3,22.35,147
VIH16,2015-09-30 13:30,30,22.35,22.41,22.3,22.3,146
VIH16,2015-09-30 14:00,30,22.25,22.35,22.2,22.2,85
VIH16,2015-09-30 14:30,30,22.22,22.22,22,22,142
VIH16,2015-09-30 15:00,30,22.05,22.2,22.05,22.2,605
VIH16,2015-09-30 18:00,1,22.19,22.19,22.19,22.19,6
VIH16,2015-09-30 20:00,1,22.1,22.12,22.1,22.12,3
VIH16,2015-09-30 20:30,1,22.1,22.1,22.05,22.05,9
VIH16,2015-09-30 21:00,1,21.99,21.99,21.79,21.83,45
VIH16,2015-09-30 22:30,1,21.76,21.76,21.76,21.76,4
VIH16,2015-09-30 23:30,1,21.74,21.74,21.74,21.74,1
VIH16,2015-10-01 00:00,1,21.75,21.75,21.75,21.75,1
VIH16,2015-10-01 02:00,1,21.72,21.73,21.72,21.73,4
VIH16,2015-10-01 02:30,1,21.75,21.75,21.75,21.75,1
VIH16,2015-10-01 03:00,1,21.75,21.84,21.75,21.84,7
VIH16,2015-10-01 04:00,1,21.79,21.8,21.77,21.77,53
VIH16,2015-10-01 04:30,1,21.81,21.81,21.81,21.81,1
VIH16,2015-10-01 05:30,1,21.9,21.9,21.9,21.9,1
VIH16,2015-10-01 06:00,1,21.85,21.94,21.85,21.94,49
VIH16,2015-10-01 06:30,1,22,22,22,22,2
VIH16,2015-10-01 07:00,1,22.05,22.12,22.05,22.06,39
VIH16,2015-10-01 07:30,1,22.1,22.18,22.1,22.18,14
VIH16,2015-10-01 08:00,1,22.18,22.25,22.12,22.13,45
VIH16,2015-10-01 08:30,1,22.15,22.25,22.08,22.23,117
VIH16,2015-10-01 09:00,1,22.33,22.33,22.1,22.15,206
VIH16,2015-10-01 09:30,1,22.2,22.26,22.1,22.25,109
VIH16,2015-10-01 10:00,1,22.3,22.3,22.2,22.23,135
VIH16,2015-10-01 10:30,1,22.2,22.4,22.2,22.35,194
VIH16,2015-10-01 11:00,1,22.35,22.45,22.2,22.2,92
VIH16,2015-10-01 11:30,1,22.15,22.21,22.15,22.15,48
VIH16,2015-10-01 12:00,1,22.15,22.25,22.15,22.21,56
VIH16,2015-10-01 12:30,1,22.15,22.17,22.1,22.1,114
VIH16,2015-10-01 13:00,1,22.1,22.15,21.99,22.15,148
VIH16,2015-10-01 13:30,1,22.12,22.2,22.07,22.14,166
VIH16,2015-10-01 14:00,1,22.05,22.15,22.02,22.1,108
VIH16,2015-10-01 14:30,1,22.15,22.2,21.97,22,232
VIH16,2015-10-01 15:00,1,22,22,21.78,21.85,617
VIH16,2015-10-01 18:00,2,21.8,21.8,21.8,21.8,3
VIH16,2015-10-01 18:30,2,21.8,21.82,21.8,21.82,7
VIH16,2015-10-01 19:00,2,21.8,21.8,21.7,21.73,6
VIH16,2015-10-02 02:30,2,21.81,21.81,21.81,21.81,1
VIH16,2015-10-02 03:00,2,21.85,21.85,21.85,21.85,1
VIH16,2015-10-02 05:30,2,21.75,21.76,21.75,21.76,2
VIH16,2015-10-02 06:30,2,21.73,21.73,21.73,21.73,32
VIH16,2015-10-02 07:00,2,21.68,21.75,21.67,21.69,13
VIH16,2015-10-02 07:30,2,21.73,22.23,21.73,22.15,127
VIH16,2015-10-02 08:00,2,22.18,22.3,22.15,22.26,58
VIH16,2015-10-02 08:30,2,22.25,22.31,22.09,22.1,271
VIH16,2015-10-02 09:00,2,22.1,22.2,22.05,22.15,70
VIH16,2015-10-02 09:30,2,22.16,22.19,21.9,21.95,159
VIH16,2015-10-02 10:00,2,21.95,22.05,21.89,22.05,156
VIH16,2015-10-02 10:30,2,22.05,22.1,22,22.1,20
VIH16,2015-10-02 11:00,2,22.1,22.1,21.99,22,65
VIH16,2015-10-02 11:30,2,21.95,22,21.88,21.95,68
VIH16,2015-10-02 12:00,2,21.9,21.9,21.73,21.78,264
VIH16,2015-10-02 12:30,2,21.8,21.85,21.75,21.85,42
VIH16,2015-10-02 13:00,2,21.83,21.83,21.6,21.65,244
VIH16,2015-10-02 13:30,2,21.6,21.62,21.53,21.6,183
VIH16,2015-10-02 14:00,2,21.55,21.6,21.5,21.5,241
VIH16,2015-10-02 14:30,2,21.5,21.5,21.3,21.33,334
VIH16,2015-10-02 15:00,2,21.35,21.4,21.15,21.2,576
VIH16,2015-10-04 17:00,5,21.33,21.33,21.33,21.33,1
VIH16,2015-10-05 01:30,5,21.2,21.2,21.2,21.2,1
VIH16,2015-10-05 02:00,5,21.25,21.35,21.23,21.31,21
VIH16,2015-10-05 02:30,5,21.25,21.26,21.25,21.26,2
VIH16,2015-10-05 03:00,5,21.2,21.25,21.19,21.21,31
VIH16,2015-10-05 04:30,5,21.17,21.17,21.17,21.17,2
VIH16,2015-10-05 07:00,5,21.03,21.15,21.01,21.14,57
VIH16,2015-10-05 07:30,5,21.05,21.05,21.05,21.05,36
VIH16,2015-10-05 08:00,5,21.05,21.05,21,21,16
VIH16,2015-10-05 08:30,5,21,21,20.85,20.9,179
VIH16,2015-10-05 09:00,5,20.9,21.01,20.88,20.92,210
VIH16,2015-10-05 09:30,5,20.95,21,20.95,21,40
VIH16,2015-10-05 10:00,5,21,21,20.9,20.95,128
VIH16,2015-10-05 10:30,5,20.95,20.95,20.86,20.88,154
VIH16,2015-10-05 11:00,5,20.86,20.86,20.77,20.77,104
VIH16,2015-10-05 11:30,5,20.75,20.8,20.7,20.8,47
VIH16,2015-10-05 12:00,5,20.8,20.8,20.7,20.7,49
VIH16,2015-10-05 12:30,5,20.76,20.85,20.76,20.78,83
VIH16,2015-10-05 13:00,5,20.77,20.77,20.73,20.73,22
VIH16,2015-10-05 13:30,5,20.7,20.73,20.55,20.58,258
VIH16,2015-10-05 14:00,5,20.55,20.55,20.4,20.44,193
VIH16,2015-10-05 14:30,5,20.41,20.45,20.35,20.45,633
VIH16,2015-10-05 15:00,5,20.4,20.45,20.35,20.4,470
VIH16,2015-10-05 15:30,6,20.41,20.41,20.41,20.41,5
VIH16,2015-10-05 17:00,6,20.4,20.4,20.4,20.4,13
VIH16,2015-10-05 18:30,6,20.49,20.49,20.45,20.45,2
VIH16,2015-10-05 20:30,6,20.47,20.47,20.47,20.47,1
VIH16,2015-10-06 02:30,6,20.58,20.6,20.58,20.58,9
VIH16,2015-10-06 03:00,6,20.6,20.6,20.6,20.6,9
VIH16,2015-10-06 04:00,6,20.53,20.53,20.53,20.53,1
VIH16,2015-10-06 07:30,6,20.47,20.5,20.4,20.4,37
VIH16,2015-10-06 08:00,6,20.4,20.4,20.36,20.38,54
VIH16,2015-10-06 08:30,6,20.38,20.4,20.2,20.2,651
VIH16,2015-10-06 09:00,6,20.2,20.51,20.2,20.51,110
VIH16,2015-10-06 09:30,6,20.5,20.53,20.36,20.49,62
VIH16,2015-10-06 10:00,6,20.49,20.49,20.38,20.41,92
VIH16,2015-10-06 10:30,6,20.42,20.68,20.42,20.65,182
VIH16,2015-10-06 11:00,6,20.62,20.65,20.6,20.6,25
VIH16,2015-10-06 11:30,6,20.62,20.75,20.62,20.65,86
VIH16,2015-10-06 12:00,6,20.6,20.6,20.6,20.6,20
VIH16,2015-10-06 12:30,6,20.54,20.8,20.54,20.75,141
VIH16,2015-10-06 13:00,6,20.75,20.75,20.55,20.6,191
VIH16,2015-10-06 13:30,6,20.6,20.63,20.6,20.63,50
VIH16,2015-10-06 14:00,6,20.63,20.65,20.55,20.65,66
VIH16,2015-10-06 14:30,6,20.55,20.6,20.5,20.55,265
VIH16,2015-10-06 15:00,6,20.6,20.73,20.55,20.73,260
VIH16,2015-10-06 16:30,7,20.8,20.8,20.8,20.8,1
VIH16,2015-10-06 17:00,7,20.8,20.8,20.8,20.8,1
VIH16,2015-10-06 20:30,7,20.72,20.72,20.72,20.72,1
VIH16,2015-10-06 21:30,7,20.7,20.7,20.7,20.7,5
VIH16,2015-10-06 22:00,7,20.69,20.72,20.69,20.72,7
VIH16,2015-10-06 23:00,7,20.67,20.72,20.67,20.7,12
VIH16,2015-10-07 01:30,7,20.55,20.57,20.55,20.55,12
VIH16,2015-10-07 02:00,7,20.55,20.55,20.47,20.51,20
VIH16,2015-10-07 02:30,7,20.4,20.43,20.35,20.36,61
VIH16,2015-10-07 03:00,7,20.41,20.47,20.38,20.47,29
VIH16,2015-10-07 04:30,7,20.49,20.5,20.49,20.5,40
VIH16,2015-10-07 05:00,7,20.52,20.52,20.45,20.48,136
VIH16,2015-10-07 06:00,7,20.45,20.48,20.45,20.46,85
VIH16,2015-10-07 06:30,7,20.43,20.45,20.38,20.38,115
VIH16,2015-10-07 07:30,7,20.43,20.45,20.4,20.42,56
VIH16,2015-10-07 08:00,7,20.41,20.41,20.37,20.37,45
VIH16,2015-10-07 08:30,7,20.37,20.47,20.33,20.42,321
VIH16,2015-10-07 09:00,7,20.4,20.45,20.32,20.35,70
VIH16,2015-10-07 09:30,7,20.35,20.63,20.35,20.45,154
VIH16,2015-10-07 10:00,7,20.5,20.75,20.5,20.75,108
VIH16,2015-10-07 10:30,7,20.75,20.75,20.5,20.5,227
VIH16,2015-10-07 11:00,7,20.5,20.7,20.5,20.68,54
VIH16,2015-10-07 11:30,7,20.65,20.68,20.62,20.65,81
VIH16,2015-10-07 12:00,7,20.6,20.6,20.51,20.55,59
VIH16,2015-10-07 12:30,7,20.44,20.44,20.3,20.35,33
VIH16,2015-10-07 13:00,7,20.3,20.4,20.3,20.38,67
VIH16,2015-10-07 13:30,7,20.35,20.42,20.35,20.4,111
VIH16,2015-10-07 14:00,7,20.35,20.35,20.3,20.35,12
VIH16,2015-10-07 14:30,7,20.3,20.37,20.3,20.3,80
VIH16,2015-10-07 15:00,7,20.3,20.3,20.1,20.15,633
VIH16,2015-10-07 15:30,8,20.15,20.15,20.15,20.15,7
VIH16,2015-10-07 16:00,8,20.18,20.2,20.18,20.2,8
VIH16,2015-10-07 19:00,8,20.2,20.2,20.2,20.2,1
VIH16,2015-10-07 20:00,8,20.2,20.2,20.2,20.2,17
VIH16,2015-10-07 21:00,8,20.3,20.3,20.3,20.3,2
VIH16,2015-10-07 23:30,8,20.3,20.3,20.25,20.25,2
VIH16,2015-10-08 03:30,8,20.37,20.37,20.37,20.37,2
VIH16,2015-10-08 06:00,8,20.29,20.29,20.29,20.29,1
VIH16,2015-10-08 06:30,8,20.29,20.29,20.29,20.29,7
VIH16,2015-10-08 07:00,8,20.22,20.22,20.22,20.22,8
VIH16,2015-10-08 07:30,8,20.25,20.25,20.2,20.22,324
VIH16,2015-10-08 08:00,8,20.22,20.23,20.15,20.15,54
VIH16,2015-10-08 08:30,8,20.15,20.27,20.15,20.2,95
VIH16,2015-10-08 09:00,8,20.2,20.4,20.2,20.35,149
VIH16,2015-10-08 09:30,8,20.4,20.4,20.26,20.26,186
VIH16,2015-10-08 10:00,8,20.27,20.35,20.25,20.25,45
VIH16,2015-10-08 10:30,8,20.21,20.23,20.21,20.23,7
VIH16,2015-10-08 11:00,8,20.2,20.22,20.14,20.22,131
VIH16,2015-10-08 11:30,8,20.2,20.32,20.19,20.3,48
VIH16,2015-10-08 12:00,8,20.25,20.25,20.25,20.25,5
VIH16,2015-10-08 12:30,8,20.27,20.32,20.24,20.25,208
VIH16,2015-10-08 13:00,8,20.2,20.27,20.1,20.11,294
VIH16,2015-10-08 13:30,8,20.09,20.09,19.85,19.85,163
VIH16,2015-10-08 14:00,8,19.85,19.85,19.58,19.78,668
VIH16,2015-10-08 14:30,8,19.75,19.92,19.75,19.8,348
VIH16,2015-10-08 15:00,8,19.83,19.89,19.8,19.85,1107
VIH16,2015-10-09 02:00,9,19.83,19.87,19.83,19.87,10
VIH16,2015-10-09 02:30,9,19.85,19.99,19.85,19.99,22
VIH16,2015-10-09 03:00,9,19.93,19.96,19.92,19.93,13
VIH16,2015-10-09 03:30,9,19.95,19.95,19.9,19.9,10
VIH16,2015-10-09 04:00,9,19.88,19.88,19.88,19.88,1
VIH16,2015-10-09 07:00,9,19.74,19.74,19.7,19.7,6
VIH16,2015-10-09 07:30,9,19.75,19.79,19.75,19.79,68
VIH16,2015-10-09 08:00,9,19.8,19.85,19.8,19.85,46
VIH16,2015-10-09 08:30,9,19.85,19.9,19.77,19.85,389
VIH16,2015-10-09 09:00,9,19.85,20,19.84,19.95,394
VIH16,2015-10-09 09:30,9,19.95,19.95,19.85,19.86,165
VIH16,2015-10-09 10:00,9,19.85,19.9,19.83,19.89,137
VIH16,2015-10-09 10:30,9,19.95,20.01,19.95,20,74
VIH16,2015-10-09 11:00,9,19.95,20.08,19.95,20.05,220
VIH16,2015-10-09 11:30,9,20.05,20.15,20.05,20.09,103
VIH16,2015-10-09 12:00,9,20.08,20.19,20.08,20.12,244
VIH16,2015-10-09 12:30,9,20.15,20.2,20.1,20.1,92
VIH16,2015-10-09 13:00,9,20.05,20.22,20.05,20.15,270
VIH16,2015-10-09 13:30,9,20.1,20.15,19.94,19.94,117
VIH16,2015-10-09 14:00,9,19.95,20,19.88,19.88,40
VIH16,2015-10-09 14:30,9,19.87,20,19.85,19.94,105
VIH16,2015-10-09 15:00,9,19.93,20,19.85,19.9,443
VIH16,2015-10-12 02:30,12,19.85,19.85,19.85,19.85,2
VIH16,2015-10-12 03:00,12,19.84,19.84,19.84,19.84,1
VIH16,2015-10-12 04:00,12,19.89,19.91,19.89,19.91,2
VIH16,2015-10-12 04:30,12,19.92,19.93,19.92,19.93,3
VIH16,2015-10-12 05:30,12,19.85,19.91,19.85,19.91,5
VIH16,2015-10-12 06:30,12,19.9,19.9,19.9,19.9,4
VIH16,2015-10-12 07:00,12,19.85,19.89,19.85,19.89,2
VIH16,2015-10-12 08:00,12,19.9,19.91,19.87,19.91,33
VIH16,2015-10-12 08:30,12,19.9,19.95,19.85,19.95,275
VIH16,2015-10-12 09:00,12,19.95,19.97,19.83,19.88,343
VIH16,2015-10-12 09:30,12,19.88,19.9,19.82,19.85,136
VIH16,2015-10-12 10:00,12,19.82,19.83,19.65,19.67,87
VIH16,2015-10-12 10:30,12,19.63,19.65,19.55,19.6,178
VIH16,2015-10-12 11:00,12,19.58,19.62,19.47,19.55,178
VIH16,2015-10-12 11:30,12,19.55,19.57,19.5,19.55,399
VIH16,2015-10-12 12:00,12,19.55,19.65,19.5,19.58,49
VIH16,2015-10-12 12:30,12,19.55,19.55,19.47,19.47,21
VIH16,2015-10-12 13:00,12,19.45,19.5,19.4,19.5,120
VIH16,2015-10-12 13:30,12,19.53,19.53,19.33,19.35,477
VIH16,2015-10-12 14:00,12,19.35,19.35,19.15,19.21,251
VIH16,2015-10-12 14:30,12,19.22,19.27,19.15,19.25,488
VIH16,2015-10-12 15:00,12,19.21,19.25,19,19,386
VIH16,2015-10-12 15:30,13,19.1,19.1,19,19,46
VIH16,2015-10-12 16:00,13,19,19,19,19,5
VIH16,2015-10-12 20:00,13,19.11,19.11,19.11,19.11,1
VIH16,2015-10-12 21:30,13,19.2,19.2,19.2,19.2,9
VIH16,2015-10-12 22:00,13,19.18,19.31,19.18,19.2,18
VIH16,2015-10-13 02:00,13,19.25,19.25,19.25,19.25,1
VIH16,2015-10-13 02:30,13,19.3,19.3,19.3,19.3,5
VIH16,2015-10-13 03:00,13,19.3,19.35,19.3,19.35,4
VIH16,2015-10-13 03:30,13,19.35,19.35,19.3,19.3,2
VIH16,2015-10-13 04:00,13,19.33,19.33,19.33,19.33,5
VIH16,2015-10-13 05:30,13,19.25,19.25,19.25,19.25,1
VIH16,2015-10-13 06:30,13,19.15,19.25,19.15,19.24,12
VIH16,2015-10-13 07:00,13,19.25,19.3,19.25,19.3,2
VIH16,2015-10-13 07:30,13,19.25,19.3,19.25,19.3,70
VIH16,2015-10-13 08:00,13,19.3,19.4,19.3,19.32,30
VIH16,2015-10-13 08:30,13,19.3,19.4,19.24,19.25,373
VIH16,2015-10-13 09:00,13,19.3,19.3,19.19,19.25,210
VIH16,2015-10-13 09:30,13,19.25,19.3,19.11,19.13,179
VIH16,2015-10-13 10:00,13,19.14,19.15,19.05,19.15,84
VIH16,2015-10-13 10:30,13,19.2,19.25,19.18,19.25,106
VIH16,2015-10-13 11:00,13,19.25,19.38,19.25,19.3,118
VIH16,2015-10-13 11:30,13,19.35,19.5,19.35,19.5,104
VIH16,2015-10-13 12:00,13,19.55,19.6,19.45,19.55,183
VIH16,2015-10-13 12:30,13,19.5,19.7,19.5,19.7,145
VIH16,2015-10-13 13:00,13,19.7,19.72,19.6,19.72,134
VIH16,2015-10-13 13:30,13,19.75,19.75,19.55,19.55,50
VIH16,2015-10-13 14:00,13,19.58,19.85,19.58,19.8,243
VIH16,2015-10-13 14:30,13,19.75,19.9,19.74,19.82,238
VIH16,2015-10-13 15:00,13,19.8,20.05,19.73,19.92,1012
VIH16,2015-10-13 15:30,14,19.93,19.94,19.93,19.93,37
VIH16,2015-10-13 17:00,14,19.95,20,19.95,20,26
VIH16,2015-10-13 17:30,14,20,20,20,20,5
VIH16,2015-10-13 18:00,14,19.95,19.95,19.95,19.95,2
VIH16,2015-10-13 20:30,14,20,20,20,20,6
VIH16,2015-10-13 21:30,14,19.95,19.95,19.95,19.95,5
VIH16,2015-10-13 22:00,14,19.95,19.95,19.95,19.95,3
VIH16,2015-10-14 02:00,14,19.95,19.96,19.95,19.96,3
VIH16,2015-10-14 02:30,14,19.96,20,19.96,20,2
VIH16,2015-10-14 03:00,14,19.95,19.95,19.95,19.95,1
VIH16,2015-10-14 03:30,14,19.95,19.97,19.95,19.96,23
VIH16,2015-10-14 04:00,14,19.97,19.97,19.97,19.97,1
VIH16,2015-10-14 04:30,14,19.98,19.98,19.98,19.98,1
VIH16,2015-10-14 05:30,14,19.94,19.94,19.94,19.94,3
VIH16,2015-10-14 06:00,14,19.91,19.91,19.86,19.87,4
VIH16,2015-10-14 06:30,14,19.87,19.9,19.86,19.88,7
VIH16,2015-10-14 07:30,14,19.9,19.99,19.9,19.97,28
VIH16,2015-10-14 08:00,14,20,20.05,19.97,19.97,189
VIH16,2015-10-14 08:30,14,19.9,20.03,19.81,19.81,166
VIH16,2015-10-14 09:00,14,19.85,20.1,19.8,20.1,145
VIH16,2015-10-14 09:30,14,20.1,20.28,20.1,20.22,138
VIH16,2015-10-14 10:00,14,20.25,20.31,20.17,20.21,417
VIH16,2015-10-14 10:30,14,20.25,20.31,20.15,20.22,95
VIH16,2015-10-14 11:00,14,20.3,20.35,20.27,20.29,44
VIH16,2015-10-14 11:30,14,20.25,20.25,20,20.1,183
VIH16,2015-10-14 12:00,14,20.1,20.2,20.1,20.2,38
VIH16,2015-10-14 12:30,14,20.24,20.24,20.18,20.2,34
VIH16,2015-10-14 13:00,14,20.17,20.42,20.11,20.42,332
VIH16,2015-10-14 13:30,14,20.44,20.47,20.38,20.42,222
VIH16,2015-10-14 14:00,14,20.35,20.49,20.27,20.4,163
VIH16,2015-10-14 14:30,14,20.35,20.35,20.15,20.15,347
VIH16,2015-10-14 15:00,14,20.2,20.3,20.17,20.25,264
VIH16,2015-10-14 15:30,15,20.25,20.25,20.23,20.23,27
VIH16,2015-10-14 18:30,15,20.16,20.16,20.16,20.16,4
VIH16,2015-10-14 19:00,15,20.2,20.2,20.2,20.2,2
VIH16,2015-10-14 19:30,15,20.15,20.15,20.1,20.1,4
VIH16,2015-10-14 20:00,15,20.12,20.12,20.05,20.05,5
VIH16,2015-10-14 21:00,15,20.05,20.06,20.05,20.05,4
VIH16,2015-10-14 23:30,15,20.02,20.02,20,20.02,10
VIH16,2015-10-15 01:00,15,20,20,20,20,4
VIH16,2015-10-15 02:00,15,19.96,20.02,19.96,20.02,4
VIH16,2015-10-15 02:30,15,19.96,19.96,19.9,19.95,23
VIH16,2015-10-15 03:30,15,19.93,19.93,19.88,19.92,14
VIH16,2015-10-15 04:00,15,19.88,19.89,19.88,19.88,14
VIH16,2015-10-15 04:30,15,19.89,19.9,19.89,19.9,13
VIH16,2015-10-15 06:30,15,19.93,19.98,19.93,19.95,10
VIH16,2015-10-15 07:00,15,20,20,19.95,19.95,11
VIH16,2015-10-15 07:30,15,20,20.05,20,20.03,24
VIH16,2015-10-15 08:00,15,20.03,20.03,20,20,36
VIH16,2015-10-15 08:30,15,20,20.05,19.85,19.95,395
VIH16,2015-10-15 09:00,15,19.9,19.95,19.8,19.95,247
VIH16,2015-10-15 09:30,15,19.92,19.95,19.78,19.78,195
VIH16,2015-10-15 10:00,15,19.8,19.83,19.73,19.73,260
VIH16,2015-10-15 10:30,15,19.73,19.96,19.73,19.95,110
VIH16,2015-10-15 11:00,15,19.92,19.92,19.72,19.72,56
VIH16,2015-10-15 11:30,15,19.75,19.75,19.65,19.65,61
VIH16,2015-10-15 12:00,15,19.65,19.65,19.5,19.5,143
VIH16,2015-10-15 12:30,15,19.53,19.61,19.5,19.61,39
VIH16,2015-10-15 13:00,15,19.45,19.45,19.28,19.4,398
VIH16,2015-10-15 13:30,15,19.33,19.35,19.25,19.25,297
VIH16,2015-10-15 14:00,15,19.28,19.3,19.19,19.22,321
VIH16,2015-10-15 14:30,15,19.22,19.44,19.22,19.3,521
VIH16,2015-10-15 15:00,15,19.3,19.35,19.08,19.1,781
VIH16,2015-10-15 17:30,16,19.15,19.15,19.15,19.15,1
VIH16,2015-10-15 19:30,16,19.14,19.3,19.14,19.2,10
VIH16,2015-10-15 20:30,16,19.19,19.19,19.19,19.19,1
VIH16,2015-10-15 21:00,16,19.19,19.19,19.19,19.19,2
VIH16,2015-10-15 22:00,16,19.19,19.19,19.19,19.19,1
VIH16,2015-10-15 23:00,16,19.18,19.18,19.18,19.18,1
VIH16,2015-10-16 01:00,16,19.15,19.15,19.1,19.1,10
VIH16,2015-10-16 02:00,16,19.15,19.15,19.15,19.15,2
VIH16,2015-10-16 02:30,16,19.2,19.2,19.19,19.19,6
VIH16,2015-10-16 03:00,16,19.2,19.2,19.2,19.2,2
VIH16,2015-10-16 03:30,16,19.15,19.15,19.15,19.15,2
VIH16,2015-10-16 05:00,16,19.15,19.15,19.15,19.15,5
VIH16,2015-10-16 05:30,16,19.15,19.2,19.15,19.2,6
VIH16,2015-10-16 07:00,16,19.22,19.22,19.22,19.22,73
VIH16,2015-10-16 07:30,16,19.21,19.25,19.16,19.16,53
VIH16,2015-10-16 08:00,16,19.14,19.19,19.1,19.1,26
VIH16,2015-10-16 08:30,16,19.12,19.3,19.09,19.28,362
VIH16,2015-10-16 09:00,16,19.25,19.35,19.19,19.3,211
VIH16,2015-10-16 09:30,16,19.25,19.3,19.14,19.15,90
VIH16,2015-10-16 10:00,16,19.15,19.25,19.15,19.25,168
VIH16,2015-10-16 10:30,16,19.25,19.3,19.17,19.17,128
VIH16,2015-10-16 11:00,16,19.2,19.32,19.2,19.3,120
VIH16,2015-10-16 11:30,16,19.3,19.37,19.3,19.35,175
VIH16,2015-10-16 12:00,16,19.35,19.4,19.32,19.4,188
VIH16,2015-10-16 12:30,16,19.4,19.5,19.4,19.5,249
VIH16,2015-10-16 13:00,16,19.53,19.58,19.34,19.38,291
VIH16,2015-10-16 13:30,16,19.35,19.4,19.3,19.36,68
VIH16,2015-10-16 14:00,16,19.39,19.39,19.3,19.33,190
VIH16,2015-10-16 14:30,16,19.3,19.35,19.19,19.2,523
VIH16,2015-10-16 15:00,16,19.25,19.25,19.08,19.2,353
VIH16,2015-10-18 17:30,19,19.15,19.15,19.15,19.15,1
VIH16,2015-10-18 18:30,19,19.15,19.15,19.15,19.15,1
VIH16,2015-10-18 19:00,19,19.25,19.25,19.25,19.25,1
VIH16,2015-10-18 20:00,19,19.3,19.3,19.3,19.3,1
VIH16,2015-10-18 20:30,19,19.3,19.3,19.3,19.3,1
VIH16,2015-10-19 01:30,19,19.31,19.31,19.31,19.31,2
VIH16,2015-10-19 02:00,19,19.25,19.27,19.2,19.2,23
VIH16,2015-10-19 03:00,19,19.19,19.2,19.19,19.2,2
VIH16,2015-10-19 04:00,19,19.2,19.2,19.2,19.2,1
VIH16,2015-10-19 04:30,19,19.25,19.25,19.25,19.25,5
VIH16,2015-10-19 06:00,19,19.26,19.27,19.25,19.27,6
VIH16,2015-10-19 06:30,19,19.3,19.3,19.3,19.3,3
VIH16,2015-10-19 07:00,19,19.3,19.3,19.27,19.27,8
VIH16,2015-10-19 07:30,19,19.3,19.3,19.3,19.3,5
VIH16,2015-10-19 08:00,19,19.28,19.28,19.28,19.28,16
VIH16,2015-10-19 08:30,19,19.3,19.3,19,19,215
VIH16,2015-10-19 09:00,19,19,19.05,18.95,18.95,50
VIH16,2015-10-19 09:30,19,18.99,19.05,18.87,18.87,22
VIH16,2015-10-19 10:00,19,18.89,18.96,18.82,18.85,331
VIH16,2015-10-19 10:30,19,18.85,18.85,18.7,18.75,124
VIH16,2015-10-19 11:00,19,18.71,18.78,18.7,18.78,105
VIH16,2015-10-19 11:30,19,18.7,18.75,18.69,18.7,87
VIH16,2015-10-19 12:00,19,18.69,18.81,18.69,18.8,155
VIH16,2015-10-19 12:30,19,18.8,18.87,18.75,18.75,121
VIH16,2015-10-19 13:00,19,18.75,18.75,18.69,18.7,113
VIH16,2015-10-19 13:30,19,18.7,18.71,18.64,18.64,128
VIH16,2015-10-19 14:00,19,18.63,18.68,18.6,18.68,235
VIH16,2015-10-19 14:30,19,18.65,18.7,18.53,18.55,312
VIH16,2015-10-19 15:00,19,18.55,18.55,18.41,18.43,319
VIH16,2015-10-19 15:30,20,18.5,18.51,18.5,18.51,5
VIH16,2015-10-20 02:30,20,18.5,18.5,18.48,18.5,8
VIH16,2015-10-20 03:00,20,18.54,18.64,18.54,18.64,104
VIH16,2015-10-20 03:30,20,18.65,18.65,18.65,18.65,20
VIH16,2015-10-20 06:00,20,18.61,18.61,18.61,18.61,1
VIH16,2015-10-20 07:00,20,18.57,18.6,18.56,18.6,15
VIH16,2015-10-20 07:30,20,18.56,18.56,18.51,18.55,105
VIH16,2015-10-20 08:00,20,18.55,18.55,18.53,18.55,25
VIH16,2015-10-20 08:30,20,18.6,18.65,18.49,18.55,295
VIH16,2015-10-20 09:00,20,18.53,18.6,18.45,18.53,179
VIH16,2015-10-20 09:30,20,18.55,18.55,18.3,18.4,258
VIH16,2015-10-20 10:00,20,18.43,18.65,18.43,18.6,349
VIH16,2015-10-20 10:30,20,18.6,18.67,18.55,18.65,140
VIH16,2015-10-20 11:00,20,18.7,18.75,18.7,18.75,111
VIH16,2015-10-20 11:30,20,18.75,18.87,18.75,18.8,216
VIH16,2015-10-20 12:00,20,18.78,18.8,18.7,18.75,82
VIH16,2015-10-20 12:30,20,18.85,18.9,18.75,18.75,81
VIH16,2015-10-20 13:00,20,18.75,18.8,18.6,18.6,106
VIH16,2015-10-20 13:30,20,18.6,18.7,18.6,18.65,211
VIH16,2015-10-20 14:00,20,18.61,18.68,18.6,18.6,123
VIH16,2015-10-20 14:30,20,18.6,18.81,18.55,18.8,134
VIH16,2015-10-20 15:00,20,18.82,19.15,18.8,19.1,798
VIH16,2015-10-20 15:30,21,19.1,19.1,19.05,19.05,30
VIH16,2015-10-20 23:00,21,18.9,18.9,18.85,18.85,3
VIH16,2015-10-21 00:30,21,18.8,18.8,18.8,18.8,1
VIH16,2015-10-21 01:30,21,18.9,18.9,18.9,18.9,3
VIH16,2015-10-21 02:00,21,18.94,18.95,18.94,18.95,5
VIH16,2015-10-21 02:30,21,18.97,18.97,18.95,18.95,3
VIH16,2015-10-21 04:00,21,18.85,18.85,18.85,18.85,2
VIH16,2015-10-21 05:00,21,18.8,18.8,18.76,18.76,8
VIH16,2015-10-21 05:30,21,18.77,18.77,18.77,18.77,1
VIH16,2015-10-21 06:00,21,18.78,18.81,18.78,18.8,59
VIH16,2015-10-21 07:00,21,18.75,18.77,18.75,18.77,27
VIH16,2015-10-21 07:30,21,18.75,18.8,18.75,18.75,9
VIH16,2015-10-21 08:00,21,18.75,18.75,18.73,18.75,70
VIH16,2015-10-21 08:30,21,18.73,18.83,18.7,18.8,222
VIH16,2015-10-21 09:00,21,18.8,19.07,18.8,19.02,144
VIH16,2015-10-21 09:30,21,19.05,19.1,18.92,18.98,170
VIH16,2015-10-21 10:00,21,18.95,19.14,18.95,18.99,129
VIH16,2015-10-21 10:30,21,18.95,18.95,18.77,18.9,784
VIH16,2015-10-21 11:00,21,18.89,19,18.87,18.9,132
VIH16,2015-10-21 11:30,21,18.89,18.96,18.85,18.96,89
VIH16,2015-10-21 12:00,21,18.99,19.23,18.98,19.22,219
VIH16,2015-10-21 12:30,21,19.25,19.31,19.12,19.2,261
VIH16,2015-10-21 13:00,21,19.19,19.27,19.12,19.2,128
VIH16,2015-10-21 13:30,21,19.17,19.17,18.99,19.09,116
VIH16,2015-10-21 14:00,21,19.05,19.23,18.97,19.19,344
VIH16,2015-10-21 14:30,21,19.2,19.59,19.2,19.55,530
VIH16,2015-10-21 15:00,21,19.54,19.75,19.54,19.75,1135
VIH16,2015-10-21 15:30,22,19.7,19.7,19.7,19.7,10
VIH16,2015-10-21 17:00,22,19.71,19.75,19.61,19.66,147
VIH16,2015-10-21 17:30,22,19.65,19.65,19.65,19.65,1
VIH16,2015-10-21 19:00,22,19.6,19.6,19.54,19.54,7
VIH16,2015-10-21 19:30,22,19.53,19.53,19.41,19.46,8
VIH16,2015-10-21 20:00,22,19.42,19.42,19.42,19.42,1
VIH16,2015-10-22 01:00,22,19.53,19.53,19.52,19.52,2
VIH16,2015-10-22 06:00,22,19.46,19.47,19.44,19.44,91
VIH16,2015-10-22 07:00,22,19.48,19.48,19.43,19.43,35
VIH16,2015-10-22 07:30,22,19.45,19.5,19.3,19.33,42
VIH16,2015-10-22 08:00,22,19.36,19.41,19.33,19.35,139
VIH16,2015-10-22 08:30,22,19.35,19.44,19.2,19.2,621
VIH16,2015-10-22 09:00,22,19.23,19.24,19,19.09,115
VIH16,2015-10-22 09:30,22,19.05,19.1,18.9,18.9,262
VIH16,2015-10-22 10:00,22,18.9,18.95,18.85,18.95,122
VIH16,2015-10-22 10:30,22,18.98,19,18.84,18.85,200
VIH16,2015-10-22 11:00,22,18.84,18.87,18.78,18.8,91
VIH16,2015-10-22 11:30,22,18.78,18.81,18.7,18.77,137
VIH16,2015-10-22 12:00,22,18.77,18.8,18.68,18.77,268
VIH16,2015-10-22 12:30,22,18.74,18.79,18.72,18.75,191
VIH16,2015-10-22 13:00,22,18.78,18.85,18.7,18.72,249
VIH16,2015-10-22 13:30,22,18.77,18.77,18.6,18.6,175
VIH16,2015-10-22 14:00,22,18.61,18.7,18.59,18.61,172
VIH16,2015-10-22 14:30,22,18.56,18.65,18.5,18.57,553
VIH16,2015-10-22 15:00,22,18.57,18.57,18.37,18.42,782
VIH16,2015-10-22 15:30,23,18.45,18.45,18.4,18.45,40
VIH16,2015-10-22 16:30,23,18.4,18.4,18.4,18.4,1
VIH16,2015-10-22 17:00,23,18.4,18.4,18.4,18.4,2
VIH16,2015-10-22 17:30,23,18.45,18.5,18.4,18.42,104
VIH16,2015-10-22 18:00,23,18.45,18.45,18.39,18.45,39
VIH16,2015-10-23 03:30,23,18.5,18.5,18.45,18.45,5
VIH16,2015-10-23 04:00,23,18.45,18.45,18.45,18.45,6
VIH16,2015-10-23 04:30,23,18.44,18.44,18.35,18.4,31
VIH16,2015-10-23 05:00,23,18.36,18.4,18.35,18.36,37
VIH16,2015-10-23 06:00,23,18.35,18.37,18.13,18.19,324
VIH16,2015-10-23 06:30,23,18.17,18.17,18.05,18.11,184
VIH16,2015-10-23 07:00,23,18.11,18.15,18.09,18.15,43
VIH16,2015-10-23 07:30,23,18.15,18.15,18.14,18.15,10
VIH16,2015-10-23 08:00,23,18.14,18.28,18.14,18.25,78
VIH16,2015-10-23 08:30,23,18.25,18.28,18.15,18.21,275
VIH16,2015-10-23 09:00,23,18.2,18.5,18.18,18.45,464
VIH16,2015-10-23 09:30,23,18.45,18.55,18.37,18.54,252
VIH16,2015-10-23 10:00,23,18.55,18.6,18.47,18.6,164
VIH16,2015-10-23 10:30,23,18.6,18.65,18.58,18.6,125
VIH16,2015-10-23 11:00,23,18.6,18.65,18.55,18.57,297
VIH16,2015-10-23 11:30,23,18.55,18.61,18.53,18.6,133
VIH16,2015-10-23 12:00,23,18.6,18.66,18.4,18.4,267
VIH16,2015-10-23 12:30,23,18.4,18.45,18.34,18.35,178
VIH16,2015-10-23 13:00,23,18.35,18.39,18.3,18.35,183
VIH16,2015-10-23 13:30,23,18.35,18.45,18.31,18.45,760
VIH16,2015-10-23 14:00,23,18.43,18.64,18.4,18.63,289
VIH16,2015-10-23 14:30,23,18.63,18.65,18.51,18.58,979
VIH16,2015-10-23 15:00,23,18.56,18.75,18.55,18.72,749
VIH16,2015-10-25 17:30,26,18.72,18.72,18.72,18.72,6
VIH16,2015-10-25 21:30,26,18.75,18.75,18.74,18.74,3
VIH16,2015-10-25 22:00,26,18.74,18.74,18.74,18.74,3
VIH16,2015-10-25 23:00,26,18.8,18.8,18.76,18.78,13
VIH16,2015-10-26 01:00,26,18.83,18.83,18.83,18.83,3
VIH16,2015-10-26 02:30,26,18.85,18.85,18.85,18.85,10
VIH16,2015-10-26 03:00,26,18.85,18.85,18.85,18.85,3
VIH16,2015-10-26 04:00,26,18.85,18.85,18.8,18.8,8
VIH16,2015-10-26 06:30,26,18.83,18.85,18.83,18.85,34
VIH16,2015-10-26 07:00,26,18.85,18.87,18.8,18.83,217
VIH16,2015-10-26 07:30,26,18.85,18.87,18.8,18.8,151
VIH16,2015-10-26 08:00,26,18.77,18.78,18.75,18.78,33
VIH16,2015-10-26 08:30,26,18.75,18.84,18.67,18.78,514
VIH16,2015-10-26 09:00,26,18.8,18.85,18.75,18.78,266
VIH16,2015-10-26 09:30,26,18.79,18.84,18.79,18.8,181
VIH16,2015-10-26 10:00,26,18.8,18.9,18.8,18.9,61
VIH16,2015-10-26 10:30,26,18.85,18.9,18.82,18.85,48
VIH16,2015-10-26 11:00,26,18.86,18.95,18.85,18.85,283
VIH16,2015-10-26 11:30,26,18.83,18.87,18.73,18.75,425
VIH16,2015-10-26 12:00,26,18.8,18.8,18.76,18.8,30
VIH16,2015-10-26 12:30,26,18.75,18.86,18.7,18.86,302
VIH16,2015-10-26 13:00,26,18.85,18.9,18.84,18.9,138
VIH16,2015-10-26 13:30,26,18.9,19,18.87,18.91,190
VIH16,2015-10-26 14:00,26,18.93,18.95,18.87,18.9,112
VIH16,2015-10-26 14:30,26,18.87,19.05,18.87,18.95,1024
VIH16,2015-10-26 15:00,26,18.99,19.17,18.99,19.03,810
VIH16,2015-10-26 15:30,27,19,19,19,19,1
VIH16,2015-10-26 17:30,27,19,19,19,19,1
VIH16,2015-10-26 19:00,27,19.05,19.05,19.05,19.05,4
VIH16,2015-10-26 20:30,27,19.05,19.05,19.05,19.05,3
VIH16,2015-10-26 21:00,27,19.05,19.12,19.05,19.09,26
VIH16,2015-10-26 21:30,27,19.09,19.11,19.09,19.11,2
VIH16,2015-10-26 23:00,27,19.13,19.15,19.12,19.15,15
VIH16,2015-10-27 00:00,27,19.17,19.17,19.17,19.17,7
VIH16,2015-10-27 01:00,27,19.17,19.18,19.13,19.13,19
VIH16,2015-10-27 01:30,27,19.13,19.13,19.13,19.13,26
VIH16,2015-10-27 02:00,27,19.13,19.13,19.13,19.13,5
VIH16,2015-10-27 02:30,27,19.13,19.13,19.13,19.13,4
VIH16,2015-10-27 03:00,27,19.15,19.15,19.15,19.15,10
VIH16,2015-10-27 03:30,27,19.15,19.15,19.15,19.15,10
VIH16,2015-10-27 04:00,27,19.1,19.1,19.1,19.1,7
VIH16,2015-10-27 04:30,27,19.1,19.1,19.1,19.1,5
VIH16,2015-10-27 05:00,27,19.11,19.11,19.05,19.05,20
VIH16,2015-10-27 05:30,27,19.1,19.1,19.1,19.1,6
VIH16,2015-10-27 06:00,27,19.09,19.09,19.09,19.09,1
VIH16,2015-10-27 07:00,27,19.08,19.12,19.08,19.12,13
VIH16,2015-10-27 07:30,27,19.15,19.19,19.15,19.15,80
VIH16,2015-10-27 08:00,27,19.17,19.23,19.17,19.2,28
VIH16,2015-10-27 08:30,27,19.25,19.28,19.03,19.04,909
VIH16,2015-10-27 09:00,27,19.05,19.18,19.04,19.14,291
VIH16,2015-10-27 09:30,27,19.15,19.18,18.98,19.01,143
VIH16,2015-10-27 10:00,27,19,19,18.88,18.92,362
VIH16,2015-10-27 10:30,27,18.9,19.07,18.85,19.05,420
VIH16,2015-10-27 11:00,27,19.01,19.17,19.01,19.05,215
VIH16,2015-10-27 11:30,27,19.05,19.1,18.98,19.06,412
VIH16,2015-10-27 12:00,27,19.1,19.18,19.08,19.14,321
VIH16,2015-10-27 12:30,27,19.1,19.13,19.07,19.1,170
VIH16,2015-10-27 13:00,27,19.1,19.1,19.05,19.05,13
VIH16,2015-10-27 13:30,27,19.08,19.08,19.03,19.04,137
VIH16,2015-10-27 14:00,27,19,19.02,18.85,18.85,968
VIH16,2015-10-27 14:30,27,18.85,18.95,18.79,18.85,765
VIH16,2015-10-27 15:00,27,18.83,18.85,18.65,18.75,573
VIH16,2015-10-27 15:30,28,18.75,18.75,18.75,18.75,3
VIH16,2015-10-27 16:00,28,18.8,18.8,18.75,18.75,2
VIH16,2015-10-27 20:30,28,18.75,18.75,18.75,18.75,4
VIH16,2015-10-27 21:30,28,18.7,18.7,18.7,18.7,4
VIH16,2015-10-27 23:30,28,18.7,18.7,18.7,18.7,4
VIH16,2015-10-28 03:00,28,18.65,18.7,18.65,18.69,9
VIH16,2015-10-28 03:30,28,18.68,18.68,18.65,18.65,2
VIH16,2015-10-28 04:30,28,18.6,18.64,18.6,18.6,8
VIH16,2015-10-28 06:00,28,18.62,18.62,18.62,18.62,30
VIH16,2015-10-28 06:30,28,18.65,18.65,18.63,18.63,69
VIH16,2015-10-28 07:00,28,18.65,18.75,18.65,18.7,51
VIH16,2015-10-28 07:30,28,18.75,18.75,18.75,18.75,25
VIH16,2015-10-28 08:00,28,18.74,18.74,18.74,18.74,5
VIH16,2015-10-28 08:30,28,18.7,18.8,18.67,18.7,306
VIH16,2015-10-28 09:00,28,18.7,18.75,18.7,18.75,61
VIH16,2015-10-28 09:30,28,18.7,18.73,18.67,18.69,143
VIH16,2015-10-28 10:00,28,18.68,18.72,18.6,18.72,258
VIH16,2015-10-28 10:30,28,18.7,18.75,18.62,18.63,86
VIH16,2015-10-28 11:00,28,18.65,18.7,18.6,18.7,117
VIH16,2015-10-28 11:30,28,18.73,18.74,18.7,18.72,72
VIH16,2015-10-28 12:00,28,18.73,18.75,18.7,18.72,43
VIH16,2015-10-28 12:30,28,18.73,18.73,18.6,18.6,208
VIH16,2015-10-28 13:00,28,18.65,19.18,18.65,18.95,663
VIH16,2015-10-28 13:30,28,19,19.15,18.85,18.88,391
VIH16,2015-10-28 14:00,28,18.9,18.95,18.75,18.78,905
VIH16,2015-10-28 14:30,28,18.77,18.77,18.5,18.55,856
VIH16,2015-10-28 15:00,28,18.55,18.55,18.4,18.43,507
VIH16,2015-10-28 15:30,29,18.45,18.46,18.44,18.46,15
VIH16,2015-10-28 16:00,29,18.5,18.5,18.49,18.49,3
VIH16,2015-10-28 17:00,29,18.46,18.5,18.46,18.5,5
VIH16,2015-10-28 18:30,29,18.5,18.5,18.5,18.5,1
VIH16,2015-10-28 19:00,29,18.53,18.64,18.53,18.6,13
VIH16,2015-10-28 19:30,29,18.6,18.61,18.6,18.6,23
VIH16,2015-10-28 20:00,29,18.58,18.6,18.58,18.6,6
VIH16,2015-10-28 22:00,29,18.58,18.59,18.57,18.59,18
VIH16,2015-10-29 00:30,29,18.65,18.65,18.65,18.65,3
VIH16,2015-10-29 02:00,29,18.6,18.62,18.6,18.6,4
VIH16,2015-10-29 02:30,29,18.61,18.61,18.61,18.61,1
VIH16,2015-10-29 03:00,29,18.6,18.65,18.6,18.65,2
VIH16,2015-10-29 03:30,29,18.65,18.65,18.65,18.65,3
VIH16,2015-10-29 04:00,29,18.7,18.7,18.66,18.66,21
VIH16,2015-10-29 04:30,29,18.69,18.69,18.65,18.65,16
VIH16,2015-10-29 05:00,29,18.65,18.65,18.65,18.65,24
VIH16,2015-10-29 05:30,29,18.62,18.62,18.62,18.62,2
VIH16,2015-10-29 06:00,29,18.63,18.63,18.63,18.63,15
VIH16,2015-10-29 06:30,29,18.7,18.7,18.7,18.7,25
VIH16,2015-10-29 07:00,29,18.67,18.67,18.65,18.66,22
VIH16,2015-10-29 07:30,29,18.65,18.65,18.59,18.6,295
VIH16,2015-10-29 08:00,29,18.6,18.62,18.6,18.62,11
VIH16,2015-10-29 08:30,29,18.6,18.7,18.56,18.65,370
VIH16,2015-10-29 09:00,29,18.7,18.75,18.57,18.72,268
VIH16,2015-10-29 09:30,29,18.72,18.8,18.68,18.8,125
VIH16,2015-10-29 10:00,29,18.85,18.85,18.75,18.8,55
VIH16,2015-10-29 10:30,29,18.75,18.75,18.7,18.72,39
VIH16,2015-10-29 11:00,29,18.72,18.77,18.65,18.66,58
VIH16,2015-10-29 11:30,29,18.65,18.72,18.63,18.7,21
VIH16,2015-10-29 12:00,29,18.65,18.66,18.6,18.65,57
VIH16,2015-10-29 12:30,29,18.7,18.78,18.7,18.77,113
VIH16,2015-10-29 13:00,29,18.77,18.78,18.65,18.65,179
VIH16,2015-10-29 13:30,29,18.69,18.72,18.67,18.7,67
VIH16,2015-10-29 14:00,29,18.75,18.77,18.67,18.67,102
VIH16,2015-10-29 14:30,29,18.67,18.72,18.58,18.67,283
VIH16,2015-10-29 15:00,29,18.69,18.75,18.6,18.65,409
VIH16,2015-10-29 15:30,30,18.65,18.65,18.6,18.6,2
VIH16,2015-10-29 17:00,30,18.58,18.58,18.5,18.55,11
VIH16,2015-10-29 17:30,30,18.58,18.58,18.58,18.58,2
VIH16,2015-10-29 19:00,30,18.55,18.55,18.53,18.53,5
VIH16,2015-10-29 20:30,30,18.5,18.5,18.5,18.5,1
VIH16,2015-10-29 21:00,30,18.48,18.49,18.48,18.49,3
VIH16,2015-10-29 22:00,30,18.47,18.47,18.47,18.47,1
VIH16,2015-10-29 22:30,30,18.52,18.55,18.48,18.53,17
VIH16,2015-10-29 23:00,30,18.5,18.5,18.5,18.5,1
VIH16,2015-10-30 00:30,30,18.49,18.49,18.49,18.49,7
VIH16,2015-10-30 01:30,30,18.5,18.5,18.5,18.5,4
VIH16,2015-10-30 02:00,30,18.51,18.51,18.51,18.51,4
VIH16,2015-10-30 02:30,30,18.55,18.55,18.45,18.45,29
VIH16,2015-10-30 03:00,30,18.55,18.58,18.53,18.55,8
VIH16,2015-10-30 04:30,30,18.58,18.6,18.58,18.6,28
VIH16,2015-10-30 05:00,30,18.62,18.64,18.6,18.6,14
VIH16,2015-10-30 05:30,30,18.65,18.65,18.63,18.63,5
VIH16,2015-10-30 06:00,30,18.63,18.65,18.63,18.65,30
VIH16,2015-10-30 07:00,30,18.6,18.6,18.58,18.58,6
VIH16,2015-10-30 07:30,30,18.6,18.68,18.6,18.67,55
VIH16,2015-10-30 08:00,30,18.65,18.83,18.65,18.78,375
VIH16,2015-10-30 08:30,30,18.8,18.88,18.74,18.85,491
VIH16,2015-10-30 09:00,30,18.85,18.87,18.82,18.87,51
VIH16,2015-10-30 09:30,30,18.9,18.9,18.8,18.85,46
VIH16,2015-10-30 10:00,30,18.8,18.88,18.8,18.8,163
VIH16,2015-10-30 10:30,30,18.78,18.78,18.7,18.72,103
VIH16,2015-10-30 11:00,30,18.72,18.8,18.71,18.75,269
VIH16,2015-10-30 11:30,30,18.75,18.75,18.65,18.65,131
VIH16,2015-10-30 12:00,30,18.65,18.7,18.61,18.65,202
VIH16,2015-10-30 12:30,30,18.6,18.6,18.57,18.58,119
VIH16,2015-10-30 13:00,30,18.58,18.67,18.58,18.65,92
VIH16,2015-10-30 13:30,30,18.63,18.75,18.63,18.74,139
VIH16,2015-10-30 14:00,30,18.74,18.8,18.7,18.8,171
VIH16,2015-10-30 14:30,30,18.8,18.82,18.72,18.81,411
VIH16,2015-10-30 15:00,30,18.85,19,18.82,18.87,610
VIH16,2015-11-01 17:30,2,18.99,19.11,18.99,19.1,39
VIH16,2015-11-01 18:00,2,18.95,18.95,18.94,18.94,2
VIH16,2015-11-01 19:30,2,19,19,18.95,18.95,2
VIH16,2015-11-01 22:30,2,19,19,19,19,2
VIH16,2015-11-01 23:00,2,19.05,19.06,19.05,19.05,5
VIH16,2015-11-02 00:30,2,19.04,19.04,18.98,19,11
VIH16,2015-11-02 01:00,2,19.02,19.06,19.02,19.04,13
VIH16,2015-11-02 02:00,2,19.05,19.08,19.02,19.06,24
VIH16,2015-11-02 02:30,2,19.05,19.07,18.99,18.99,42
VIH16,2015-11-02 03:00,2,18.95,18.97,18.9,18.92,41
VIH16,2015-11-02 03:30,2,18.9,18.93,18.8,18.85,54
VIH16,2015-11-02 04:00,2,18.85,18.88,18.85,18.85,5
VIH16,2015-11-02 04:30,2,18.9,18.9,18.9,18.9,10
VIH16,2015-11-02 05:00,2,18.9,18.9,18.9,18.9,10
VIH16,2015-11-02 05:30,2,18.83,18.83,18.83,18.83,1
VIH16,2015-11-02 07:00,2,18.85,18.85,18.85,18.85,20
VIH16,2015-11-02 07:30,2,18.85,18.85,18.82,18.82,6
VIH16,2015-11-02 08:00,2,18.82,18.82,18.8,18.82,60
VIH16,2015-11-02 08:30,2,18.8,18.85,18.75,18.77,229
VIH16,2015-11-02 09:00,2,18.8,18.8,18.68,18.7,78
VIH16,2015-11-02 09:30,2,18.7,18.73,18.68,18.7,61
VIH16,2015-11-02 10:00,2,18.7,18.73,18.65,18.68,70
VIH16,2015-11-02 10:30,2,18.67,18.7,18.63,18.65,46
VIH16,2015-11-02 11:00,2,18.65,18.65,18.55,18.6,127
VIH16,2015-11-02 11:30,2,18.58,18.6,18.45,18.45,84
VIH16,2015-11-02 12:00,2,18.48,18.5,18.45,18.45,50
VIH16,2015-11-02 12:30,2,18.5,18.5,18.4,18.4,116
VIH16,2015-11-02 13:00,2,18.4,18.41,18.35,18.35,181
VIH16,2015-11-02 13:30,2,18.35,18.35,18.2,18.2,169
VIH16,2015-11-02 14:00,2,18.23,18.3,18.15,18.15,312
VIH16,2015-11-02 14:30,2,18.15,18.22,18.1,18.2,426
VIH16,2015-11-02 15:00,2,18.15,18.35,18.1,18.35,514
VIH16,2015-11-02 15:30,3,18.35,18.4,18.34,18.4,10
VIH16,2015-11-02 16:00,3,18.35,18.4,18.32,18.32,29
VIH16,2015-11-02 17:00,3,18.32,18.35,18.32,18.32,41
VIH16,2015-11-02 19:30,3,18.28,18.28,18.28,18.28,3
VIH16,2015-11-03 01:00,3,18.3,18.3,18.3,18.3,1
VIH16,2015-11-03 02:00,3,18.3,18.3,18.3,18.3,15
VIH16,2015-11-03 04:00,3,18.3,18.3,18.29,18.29,8
VIH16,2015-11-03 05:00,3,18.3,18.3,18.28,18.3,11
VIH16,2015-11-03 05:30,3,18.3,18.3,18.3,18.3,39
VIH16,2015-11-03 06:00,3,18.35,18.35,18.35,18.35,22
VIH16,2015-11-03 07:00,3,18.35,18.4,18.35,18.35,25
VIH16,2015-11-03 07:30,3,18.35,18.35,18.3,18.32,43
VIH16,2015-11-03 08:00,3,18.35,18.35,18.34,18.34,16
VIH16,2015-11-03 08:30,3,18.35,18.37,18.25,18.34,167
VIH16,2015-11-03 09:00,3,18.3,18.32,18.24,18.32,82
VIH16,2015-11-03 09:30,3,18.33,18.37,18.25,18.35,97
VIH16,2015-11-03 10:00,3,18.35,18.37,18.35,18.35,34
VIH16,2015-11-03 10:30,3,18.37,18.37,18.27,18.3,142
VIH16,2015-11-03 11:00,3,18.32,18.45,18.32,18.42,265
VIH16,2015-11-03 11:30,3,18.42,18.47,18.35,18.35,282
VIH16,2015-11-03 12:00,3,18.38,18.38,18.32,18.35,168
VIH16,2015-11-03 12:30,3,18.32,18.32,18.25,18.25,61
VIH16,2015-11-03 13:00,3,18.25,18.28,18.17,18.23,209
VIH16,2015-11-03 13:30,3,18.28,18.3,18.25,18.28,88
VIH16,2015-11-03 14:00,3,18.32,18.35,18.3,18.32,126
VIH16,2015-11-03 14:30,3,18.32,18.49,18.32,18.45,529
VIH16,2015-11-03 15:00,3,18.43,18.55,18.42,18.5,765
VIH16,2015-11-03 15:30,4,18.5,18.55,18.5,18.53,15
VIH16,2015-11-03 16:00,4,18.54,18.54,18.54,18.54,1
VIH16,2015-11-03 16:30,4,18.54,18.55,18.54,18.54,34
VIH16,2015-11-03 17:00,4,18.53,18.53,18.53,18.53,1
VIH16,2015-11-03 18:00,4,18.55,18.55,18.55,18.55,22
VIH16,2015-11-03 19:00,4,18.52,18.53,18.52,18.53,3
VIH16,2015-11-03 19:30,4,18.5,18.5,18.5,18.5,3
VIH16,2015-11-03 20:00,4,18.45,18.45,18.45,18.45,1
VIH16,2015-11-03 23:00,4,18.5,18.5,18.5,18.5,1
VIH16,2015-11-04 00:00,4,18.52,18.52,18.51,18.51,2
VIH16,2015-11-04 01:00,4,18.5,18.5,18.5,18.5,21
VIH16,2015-11-04 02:00,4,18.5,18.51,18.49,18.5,7
VIH16,2015-11-04 02:30,4,18.45,18.45,18.45,18.45,5
VIH16,2015-11-04 03:00,4,18.4,18.41,18.39,18.41,18
VIH16,2015-11-04 03:30,4,18.45,18.45,18.4,18.41,13
VIH16,2015-11-04 05:00,4,18.4,18.4,18.4,18.4,25
VIH16,2015-11-04 06:30,4,18.39,18.39,18.39,18.39,7
VIH16,2015-11-04 07:00,4,18.4,18.4,18.32,18.34,94
VIH16,2015-11-04 07:30,4,18.32,18.4,18.32,18.4,34
VIH16,2015-11-04 08:00,4,18.4,18.4,18.4,18.4,5
VIH16,2015-11-04 08:30,4,18.4,18.65,18.35,18.6,438
VIH16,2015-11-04 09:00,4,18.62,18.65,18.55,18.55,174
VIH16,2015-11-04 09:30,4,18.55,18.69,18.53,18.65,82
VIH16,2015-11-04 10:00,4,18.7,18.82,18.68,18.8,285
VIH16,2015-11-04 10:30,4,18.79,18.82,18.75,18.82,91
VIH16,2015-11-04 11:00,4,18.8,18.81,18.65,18.75,126
VIH16,2015-11-04 11:30,4,18.75,18.78,18.7,18.75,115
VIH16,2015-11-04 12:00,4,18.8,18.9,18.8,18.85,194
VIH16,2015-11-04 12:30,4,18.8,18.8,18.7,18.7,231
VIH16,2015-11-04 13:00,4,18.7,18.7,18.6,18.65,63
VIH16,2015-11-04 13:30,4,18.6,18.6,18.55,18.57,34
VIH16,2015-11-04 14:00,4,18.6,18.72,18.55,18.7,328
VIH16,2015-11-04 14:30,4,18.7,18.87,18.69,18.75,732
VIH16,2015-11-04 15:00,4,18.74,18.85,18.72,18.85,513
VIH16,2015-11-04 15:30,5,18.85,18.85,18.85,18.85,3
VIH16,2015-11-04 17:00,5,18.85,18.9,18.83,18.85,5
VIH16,2015-11-04 17:30,5,18.87,18.87,18.85,18.85,2
VIH16,2015-11-04 22:30,5,18.8,18.8,18.8,18.8,2
VIH16,2015-11-05 03:00,5,18.81,18.81,18.81,18.81,1
VIH16,2015-11-05 04:00,5,18.8,18.8,18.77,18.77,4
VIH16,2015-11-05 04:30,5,18.76,18.76,18.75,18.75,5
VIH16,2015-11-05 05:30,5,18.75,18.75,18.7,18.7,6
VIH16,2015-11-05 06:00,5,18.72,18.72,18.67,18.7,8
VIH16,2015-11-05 06:30,5,18.67,18.68,18.67,18.68,2
VIH16,2015-11-05 07:00,5,18.66,18.66,18.66,18.66,1
VIH16,2015-11-05 07:30,5,18.65,18.72,18.65,18.72,5
VIH16,2015-11-05 08:00,5,18.7,18.73,18.7,18.7,19
VIH16,2015-11-05 08:30,5,18.7,18.88,18.61,18.61,358
VIH16,2015-11-05 09:00,5,18.64,18.89,18.64,18.85,340
VIH16,2015-11-05 09:30,5,18.9,18.97,18.86,18.9,115
VIH16,2015-11-05 10:00,5,18.9,18.94,18.83,18.84,78
VIH16,2015-11-05 10:30,5,18.82,18.88,18.75,18.75,66
VIH16,2015-11-05 11:00,5,18.75,18.83,18.65,18.7,159
VIH16,2015-11-05 11:30,5,18.7,18.8,18.7,18.75,106
VIH16,2015-11-05 12:00,5,18.7,18.84,18.7,18.8,100
VIH16,2015-11-05 12:30,5,18.8,18.89,18.8,18.82,132
VIH16,2015-11-05 13:00,5,18.75,18.8,18.75,18.8,72
VIH16,2015-11-05 13:30,5,18.8,18.8,18.65,18.68,208
VIH16,2015-11-05 14:00,5,18.68,18.73,18.53,18.53,216
VIH16,2015-11-05 14:30,5,18.53,18.6,18.5,18.55,339
VIH16,2015-11-05 15:00,5,18.55,18.57,18.5,18.54,465
VIH16,2015-11-05 15:30,6,18.5,18.51,18.5,18.5,38
VIH16,2015-11-05 16:00,6,18.55,18.55,18.55,18.55,64
VIH16,2015-11-05 16:30,6,18.55,18.6,18.55,18.55,22
VIH16,2015-11-05 17:00,6,18.55,18.57,18.53,18.55,28
VIH16,2015-11-05 17:30,6,18.55,18.55,18.53,18.53,33
VIH16,2015-11-05 18:00,6,18.55,18.55,18.55,18.55,2
VIH16,2015-11-06 01:00,6,18.5,18.5,18.49,18.49,5
VIH16,2015-11-06 02:00,6,18.55,18.56,18.55,18.55,4
VIH16,2015-11-06 02:30,6,18.55,18.56,18.54,18.56,18
VIH16,2015-11-06 03:00,6,18.56,18.6,18.56,18.57,44
VIH16,2015-11-06 03:30,6,18.6,18.62,18.6,18.6,7
VIH16,2015-11-06 04:00,6,18.6,18.61,18.6,18.6,8
VIH16,2015-11-06 05:00,6,18.65,18.65,18.62,18.62,5
VIH16,2015-11-06 05:30,6,18.65,18.65,18.62,18.65,46
VIH16,2015-11-06 06:00,6,18.62,18.62,18.6,18.6,51
VIH16,2015-11-06 07:00,6,18.55,18.57,18.48,18.55,69
VIH16,2015-11-06 07:30,6,18.55,18.8,18.45,18.7,180
VIH16,2015-11-06 08:00,6,18.66,18.66,18.52,18.58,79
VIH16,2015-11-06 08:30,6,18.55,18.72,18.45,18.7,342
VIH16,2015-11-06 09:00,6,18.67,18.78,18.63,18.63,284
VIH16,2015-11-06 09:30,6,18.62,18.62,18.45,18.55,180
VIH16,2015-11-06 10:00,6,18.55,18.7,18.52,18.65,152
VIH16,2015-11-06 10:30,6,18.6,18.61,18.49,18.57,244
VIH16,2015-11-06 11:00,6,18.55,18.66,18.5,18.66,217
VIH16,2015-11-06 11:30,6,18.62,18.7,18.6,18.6,45
VIH16,2015-11-06 12:00,6,18.55,18.59,18.5,18.5,160
VIH16,2015-11-06 12:30,6,18.55,18.58,18.5,18.55,224
VIH16,2015-11-06 13:00,6,18.52,18.52,18.47,18.5,67
VIH16,2015-11-06 13:30,6,18.5,18.57,18.44,18.44,151
VIH16,2015-11-06 14:00,6,18.45,18.45,18.4,18.4,30
VIH16,2015-11-06 14:30,6,18.43,18.43,18.3,18.38,878
VIH16,2015-11-06 15:00,6,18.38,18.38,18.25,18.35,616
VIH16,2015-11-08 17:00,9,18.35,18.45,18.35,18.39,23
VIH16,2015-11-08 17:30,9,18.39,18.39,18.39,18.39,1
VIH16,2015-11-08 18:00,9,18.37,18.37,18.35,18.36,3
VIH16,2015-11-08 19:30,9,18.31,18.31,18.31,18.31,2
VIH16,2015-11-08 20:00,9,18.3,18.3,18.3,18.3,1
VIH16,2015-11-08 21:00,9,18.25,18.25,18.23,18.24,5
VIH16,2015-11-08 23:30,9,18.3,18.3,18.3,18.3,4
VIH16,2015-11-09 01:00,9,18.35,18.36,18.33,18.35,6
VIH16,2015-11-09 02:00,9,18.35,18.45,18.35,18.39,23
VIH16,2015-11-09 02:30,9,18.43,18.47,18.43,18.45,15
VIH16,2015-11-09 03:00,9,18.45,18.47,18.45,18.45,8
VIH16,2015-11-09 03:30,9,18.45,18.45,18.45,18.45,3
VIH16,2015-11-09 04:30,9,18.45,18.45,18.45,18.45,1
VIH16,2015-11-09 07:00,9,18.45,18.45,18.37,18.41,70
VIH16,2015-11-09 07:30,9,18.42,18.42,18.39,18.4,47
VIH16,2015-11-09 08:00,9,18.4,18.4,18.4,18.4,79
VIH16,2015-11-09 08:30,9,18.35,18.45,18.35,18.42,347
VIH16,2015-11-09 09:00,9,18.45,18.52,18.41,18.47,402
VIH16,2015-11-09 09:30,9,18.49,18.55,18.45,18.5,96
VIH16,2015-11-09 10:00,9,18.5,18.65,18.5,18.65,118
VIH16,2015-11-09 10:30,9,18.65,18.75,18.62,18.73,212
VIH16,2015-11-09 11:00,9,18.75,18.83,18.68,18.68,159
VIH16,2015-11-09 11:30,9,18.7,18.74,18.59,18.61,134
VIH16,2015-11-09 12:00,9,18.62,18.76,18.6,18.7,92
VIH16,2015-11-09 12:30,9,18.7,18.75,18.65,18.75,21
VIH16,2015-11-09 13:00,9,18.77,18.78,18.65,18.71,222
VIH16,2015-11-09 13:30,9,18.7,18.83,18.67,18.78,626
VIH16,2015-11-09 14:00,9,18.8,18.91,18.8,18.83,394
VIH16,2015-11-09 14:30,9,18.8,18.8,18.57,18.75,685
VIH16,2015-11-09 15:00,9,18.72,18.85,18.7,18.75,951
VIH16,2015-11-09 16:30,10,18.81,18.81,18.81,18.81,1
VIH16,2015-11-09 18:00,10,18.8,18.8,18.7,18.7,9
VIH16,2015-11-09 22:30,10,18.67,18.67,18.67,18.67,2
VIH16,2015-11-10 00:30,10,18.64,18.66,18.64,18.66,3
VIH16,2015-11-10 01:30,10,18.65,18.65,18.63,18.63,5
VIH16,2015-11-10 02:00,10,18.7,18.7,18.7,18.7,3
VIH16,2015-11-10 03:00,10,18.75,18.77,18.75,18.75,6
VIH16,2015-11-10 03:30,10,18.77,18.85,18.77,18.85,19
VIH16,2015-11-10 04:00,10,18.83,18.83,18.83,18.83,1
VIH16,2015-11-10 04:30,10,18.85,18.85,18.82,18.85,36
VIH16,2015-11-10 05:00,10,18.85,18.85,18.84,18.85,50
VIH16,2015-11-10 05:30,10,18.82,18.82,18.8,18.8,4
VIH16,2015-11-10 06:00,10,18.85,18.85,18.82,18.82,3
VIH16,2015-11-10 06:30,10,18.85,18.85,18.83,18.85,48
VIH16,2015-11-10 07:00,10,18.85,18.85,18.84,18.84,14
VIH16,2015-11-10 07:30,10,18.8,18.84,18.8,18.84,12
VIH16,2015-11-10 08:00,10,18.85,18.85,18.8,18.8,8
VIH16,2015-11-10 08:30,10,18.8,18.89,18.74,18.75,557
VIH16,2015-11-10 09:00,10,18.75,18.92,18.75,18.9,149
VIH16,2015-11-10 09:30,10,18.89,18.9,18.77,18.77,233
VIH16,2015-11-10 10:00,10,18.75,18.8,18.7,18.8,185
VIH16,2015-11-10 10:30,10,18.75,18.75,18.68,18.7,48
VIH16,2015-11-10 11:00,10,18.7,18.7,18.67,18.7,71
VIH16,2015-11-10 11:30,10,18.7,18.73,18.68,18.68,149
VIH16,2015-11-10 12:00,10,18.7,18.74,18.7,18.7,65
VIH16,2015-11-10 12:30,10,18.7,18.71,18.61,18.65,214
VIH16,2015-11-10 13:00,10,18.65,18.67,18.65,18.65,13
VIH16,2015-11-10 13:30,10,18.62,18.65,18.5,18.6,125
VIH16,2015-11-10 14:00,10,18.58,18.6,18.52,18.57,373
VIH16,2015-11-10 14:30,10,18.55,18.62,18.47,18.62,520
VIH16,2015-11-10 15:00,10,18.57,18.57,18.45,18.5,435
VIH16,2015-11-10 15:30,11,18.51,18.55,18.51,18.54,16
VIH16,2015-11-10 16:00,11,18.54,18.54,18.54,18.54,7
VIH16,2015-11-10 22:30,11,18.5,18.55,18.49,18.55,28
VIH16,2015-11-10 23:00,11,18.52,18.52,18.52,18.52,17
VIH16,2015-11-10 23:30,11,18.53,18.53,18.52,18.52,2
VIH16,2015-11-11 02:30,11,18.5,18.5,18.5,18.5,2
VIH16,2015-11-11 03:00,11,18.45,18.45,18.45,18.45,1
VIH16,2015-11-11 03:30,11,18.5,18.5,18.45,18.45,3
VIH16,2015-11-11 05:30,11,18.45,18.45,18.45,18.45,23
VIH16,2015-11-11 06:00,11,18.45,18.45,18.45,18.45,25
VIH16,2015-11-11 06:30,11,18.4,18.43,18.38,18.38,58
VIH16,2015-11-11 07:00,11,18.37,18.4,18.37,18.4,20
VIH16,2015-11-11 07:30,11,18.4,18.4,18.4,18.4,1
VIH16,2015-11-11 08:00,11,18.43,18.43,18.42,18.42,14
VIH16,2015-11-11 08:30,11,18.42,18.55,18.42,18.55,200
VIH16,2015-11-11 09:00,11,18.55,18.6,18.53,18.55,244
VIH16,2015-11-11 09:30,11,18.6,18.69,18.59,18.61,98
VIH16,2015-11-11 10:00,11,18.62,18.65,18.55,18.55,282
VIH16,2015-11-11 10:30,11,18.52,18.52,18.45,18.45,108
VIH16,2015-11-11 11:00,11,18.45,18.45,18.35,18.35,63
VIH16,2015-11-11 11:30,11,18.39,18.42,18.35,18.42,60
VIH16,2015-11-11 12:00,11,18.42,18.55,18.42,18.55,147
VIH16,2015-11-11 12:30,11,18.55,18.55,18.5,18.5,101
VIH16,2015-11-11 13:00,11,18.51,18.55,18.45,18.45,35
VIH16,2015-11-11 13:30,11,18.42,18.57,18.42,18.57,27
VIH16,2015-11-11 14:00,11,18.57,18.64,18.57,18.6,121
VIH16,2015-11-11 14:30,11,18.6,18.73,18.6,18.7,206
VIH16,2015-11-11 15:00,11,18.7,18.8,18.7,18.8,412
VIH16,2015-11-11 15:30,12,18.8,18.85,18.77,18.85,12
VIH16,2015-11-11 17:00,12,18.78,18.78,18.78,18.78,5
VIH16,2015-11-11 19:00,12,18.75,18.75,18.75,18.75,15
VIH16,2015-11-11 21:30,12,18.7,18.7,18.68,18.68,2
VIH16,2015-11-12 01:00,12,18.65,18.65,18.65,18.65,1
VIH16,2015-11-12 01:30,12,18.64,18.64,18.64,18.64,1
VIH16,2015-11-12 02:00,12,18.7,18.74,18.7,18.7,9
VIH16,2015-11-12 02:30,12,18.65,18.65,18.6,18.6,3
VIH16,2015-11-12 03:00,12,18.65,18.71,18.65,18.68,7
VIH16,2015-11-12 04:00,12,18.72,18.82,18.72,18.8,47
VIH16,2015-11-12 05:00,12,18.8,18.82,18.8,18.8,6
VIH16,2015-11-12 05:30,12,18.71,18.71,18.71,18.71,1
VIH16,2015-11-12 06:00,12,18.74,18.74,18.74,18.74,10
VIH16,2015-11-12 06:30,12,18.75,18.83,18.75,18.83,9
VIH16,2015-11-12 07:00,12,18.82,18.85,18.82,18.83,204
VIH16,2015-11-12 07:30,12,18.85,18.85,18.83,18.83,82
VIH16,2015-11-12 08:00,12,18.85,19.08,18.83,19.05,322
VIH16,2015-11-12 08:30,12,19.05,19.1,18.9,18.9,696
VIH16,2015-11-12 09:00,12,18.9,18.98,18.88,18.95,280
VIH16,2015-11-12 09:30,12,18.98,19,18.86,18.86,103
VIH16,2015-11-12 10:00,12,18.89,19.05,18.83,19.05,270
VIH16,2015-11-12 10:30,12,19.05,19.13,18.92,18.98,370
VIH16,2015-11-12 11:00,12,19,19.2,19,19.15,157
VIH16,2015-11-12 11:30,12,19.13,19.17,19.05,19.1,103
VIH16,2015-11-12 12:00,12,19.1,19.15,19.05,19.12,105
VIH16,2015-11-12 12:30,12,19.1,19.2,19.1,19.15,100
VIH16,2015-11-12 13:00,12,19.17,19.42,19.17,19.35,539
VIH16,2015-11-12 13:30,12,19.35,19.6,19.34,19.53,481
VIH16,2015-11-12 14:00,12,19.55,19.63,19.53,19.55,460
VIH16,2015-11-12 14:30,12,19.58,19.75,19.55,19.72,799
VIH16,2015-11-12 15:00,12,19.7,19.8,19.66,19.75,864
VIH16,2015-11-12 15:30,13,19.75,19.75,19.7,19.7,11
VIH16,2015-11-12 18:00,13,19.7,19.7,19.65,19.65,3
VIH16,2015-11-12 19:00,13,19.65,19.65,19.65,19.65,1
VIH16,2015-11-12 21:30,13,19.67,19.67,19.67,19.67,5
VIH16,2015-11-12 22:30,13,19.68,19.71,19.68,19.71,9
VIH16,2015-11-12 23:30,13,19.7,19.7,19.7,19.7,2
VIH16,2015-11-13 01:00,13,19.72,19.72,19.72,19.72,1
VIH16,2015-11-13 02:00,13,19.7,19.7,19.7,19.7,4
VIH16,2015-11-13 02:30,13,19.65,19.66,19.6,19.6,13
VIH16,2015-11-13 03:00,13,19.65,19.65,19.65,19.65,1
VIH16,2015-11-13 03:30,13,19.72,19.76,19.72,19.75,8
VIH16,2015-11-13 04:00,13,19.7,19.7,19.7,19.7,15
VIH16,2015-11-13 05:00,13,19.78,19.85,19.78,19.85,92
VIH16,2015-11-13 05:30,13,19.9,19.9,19.85,19.87,20
VIH16,2015-11-13 06:00,13,19.85,19.85,19.85,19.85,16
VIH16,2015-11-13 06:30,13,19.8,19.81,19.8,19.81,25
VIH16,2015-11-13 07:00,13,19.83,19.84,19.78,19.8,90
VIH16,2015-11-13 07:30,13,19.8,19.88,19.74,19.74,60
VIH16,2015-11-13 08:00,13,19.78,19.8,19.75,19.8,169
VIH16,2015-11-13 08:30,13,19.77,19.93,19.75,19.93,434
VIH16,2015-11-13 09:00,13,19.85,20.29,19.85,20.15,964
VIH16,2015-11-13 09:30,13,20.23,20.29,19.95,19.97,723
VIH16,2015-11-13 10:00,13,20,20.27,20,20.04,312
VIH16,2015-11-13 10:30,13,20.09,20.09,19.93,19.95,242
VIH16,2015-11-13 11:00,13,19.9,19.93,19.73,19.92,265
VIH16,2015-11-13 11:30,13,19.9,20.07,19.9,20,158
VIH16,2015-11-13 12:00,13,19.97,20.1,19.97,20.1,185
VIH16,2015-11-13 12:30,13,20.05,20.2,20.05,20.15,279
VIH16,2015-11-13 13:00,13,20.15,20.21,20.13,20.2,220
VIH16,2015-11-13 13:30,13,20.2,20.43,20.16,20.4,642
VIH16,2015-11-13 14:00,13,20.38,20.47,20.3,20.45,372
VIH16,2015-11-13 14:30,13,20.49,20.53,20.42,20.48,662
VIH16,2015-11-13 15:00,13,20.48,20.58,20.41,20.5,671
VIH16,2015-11-15 17:00,16,20.78,20.87,20.78,20.87,6
VIH16,2015-11-15 17:30,16,20.75,20.75,20.75,20.75,4
VIH16,2015-11-15 18:00,16,20.69,20.7,20.69,20.7,4
VIH16,2015-11-15 18:30,16,20.7,20.7,20.7,20.7,4
VIH16,2015-11-15 19:00,16,20.56,20.61,20.56,20.57,7
VIH16,2015-11-15 19:30,16,20.6,20.6,20.6,20.6,2
VIH16,2015-11-15 20:00,16,20.65,20.65,20.62,20.62,3
VIH16,2015-11-15 21:30,16,20.68,20.68,20.66,20.68,4
VIH16,2015-11-15 22:30,16,20.63,20.63,20.63,20.63,1
VIH16,2015-11-15 23:00,16,20.65,20.68,20.65,20.68,2
VIH16,2015-11-16 00:30,16,20.6,20.6,20.6,20.6,1
VIH16,2015-11-16 01:00,16,20.55,20.55,20.55,20.55,5
VIH16,2015-11-16 02:00,16,20.6,20.6,20.5,20.51,50
VIH16,2015-11-16 02:30,16,20.45,20.45,20.37,20.4,20
VIH16,2015-11-16 03:00,16,20.4,20.42,20.33,20.33,29
VIH16,2015-11-16 04:00,16,20.35,20.35,20.28,20.35,13
VIH16,2015-11-16 04:30,16,20.35,20.35,20.32,20.35,6
VIH16,2015-11-16 05:00,16,20.4,20.41,20.37,20.41,12
VIH16,2015-11-16 06:00,16,20.28,20.3,20.25,20.3,35
VIH16,2015-11-16 06:30,16,20.3,20.35,20.3,20.33,44
VIH16,2015-11-16 07:00,16,20.35,20.41,20.3,20.41,113
VIH16,2015-11-16 07:30,16,20.42,20.58,20.41,20.58,103
VIH16,2015-11-16 08:00,16,20.58,20.6,20.49,20.51,157
VIH16,2015-11-16 08:30,16,20.51,20.61,20.15,20.5,513
VIH16,2015-11-16 09:00,16,20.49,20.53,20.18,20.25,323
VIH16,2015-11-16 09:30,16,20.25,20.32,20.13,20.29,646
VIH16,2015-11-16 10:00,16,20.25,20.41,20.18,20.4,293
VIH16,2015-11-16 10:30,16,20.4,20.4,20.17,20.25,235
VIH16,2015-11-16 11:00,16,20.13,20.23,20.1,20.11,119
VIH16,2015-11-16 11:30,16,20.11,20.13,19.82,19.82,407
VIH16,2015-11-16 12:00,16,19.8,19.8,19.58,19.65,265
VIH16,2015-11-16 12:30,16,19.65,19.65,19.5,19.53,472
VIH16,2015-11-16 13:00,16,19.55,19.59,19.5,19.53,385
VIH16,2015-11-16 13:30,16,19.5,19.55,19.44,19.45,365
VIH16,2015-11-16 14:00,16,19.45,19.48,19.25,19.3,368
VIH16,2015-11-16 14:30,16,19.25,19.35,19.19,19.23,644
VIH16,2015-11-16 15:00,16,19.2,19.2,19.09,19.1,735
VIH16,2015-11-16 15:30,17,19.1,19.15,19.1,19.1,60
VIH16,2015-11-16 17:00,17,19.1,19.1,19.1,19.1,3
VIH16,2015-11-16 19:00,17,19.17,19.17,19.17,19.17,1
VIH16,2015-11-16 19:30,17,19.15,19.15,19.1,19.1,9
VIH16,2015-11-16 20:00,17,19.05,19.05,19.03,19.03,4
VIH16,2015-11-16 21:30,17,19.05,19.05,19.05,19.05,3
VIH16,2015-11-16 23:00,17,19.05,19.05,19.05,19.05,3
VIH16,2015-11-17 01:00,17,19.1,19.15,19.1,19.15,7
VIH16,2015-11-17 02:00,17,19.16,19.16,19.15,19.15,9
VIH16,2015-11-17 02:30,17,19.15,19.15,19.1,19.1,14
VIH16,2015-11-17 03:00,17,19.1,19.1,19.05,19.07,7
VIH16,2015-11-17 03:30,17,19.05,19.05,19,19.02,68
VIH16,2015-11-17 04:00,17,19,19,19,19,18
VIH16,2015-11-17 04:30,17,19,19,18.99,18.99,77
VIH16,2015-11-17 05:00,17,18.98,19,18.96,19,14
VIH16,2015-11-17 05:30,17,19,19,18.96,19,6
VIH16,2015-11-17 06:00,17,18.99,19,18.98,19,12
VIH16,2015-11-17 06:30,17,18.98,19.05,18.98,19.03,39
VIH16,2015-11-17 07:00,17,19.05,19.08,19.03,19.06,30
VIH16,2015-11-17 07:30,17,19.05,19.05,18.95,18.97,18
VIH16,2015-11-17 08:00,17,18.97,18.99,18.97,18.98,24
VIH16,2015-11-17 08:30,17,19,19.15,19,19.05,464
VIH16,2015-11-17 09:00,17,19.02,19.13,18.98,18.99,306
VIH16,2015-11-17 09:30,17,19.01,19.02,18.73,18.78,502
VIH16,2015-11-17 10:00,17,18.8,18.89,18.75,18.85,159
VIH16,2015-11-17 10:30,17,18.85,18.99,18.78,18.98,335
VIH16,2015-11-17 11:00,17,18.96,19.03,18.92,19.03,198
VIH16,2015-11-17 11:30,17,19,19.13,18.98,19.03,197
VIH16,2015-11-17 12:00,17,19.05,19.27,18.99,19.25,254
VIH16,2015-11-17 12:30,17,19.28,19.32,19.17,19.2,377
VIH16,2015-11-17 13:00,17,19.22,19.47,19.14,19.47,248
VIH16,2015-11-17 13:30,17,19.47,19.7,19.47,19.57,497
VIH16,2015-11-17 14:00,17,19.6,19.8,19.6,19.65,493
VIH16,2015-11-17 14:30,17,19.65,19.67,19.43,19.64,1160
VIH16,2015-11-17 15:00,17,19.62,19.62,19.4,19.4,577
VIH16,2015-11-17 15:30,18,19.4,19.41,19.4,19.41,28
VIH16,2015-11-17 16:00,18,19.45,19.45,19.45,19.45,1
VIH16,2015-11-17 16:30,18,19.45,19.45,19.45,19.45,35
VIH16,2015-11-17 17:00,18,19.49,19.49,19.45,19.45,2
VIH16,2015-11-17 18:30,18,19.45,19.45,19.45,19.45,1
VIH16,2015-11-17 19:00,18,19.45,19.45,19.4,19.43,9
VIH16,2015-11-17 19:30,18,19.47,19.55,19.4,19.48,81
VIH16,2015-11-17 20:00,18,19.48,19.48,19.48,19.48,4
VIH16,2015-11-17 21:00,18,19.46,19.47,19.43,19.43,18
VIH16,2015-11-17 21:30,18,19.46,19.46,19.44,19.44,9
VIH16,2015-11-17 22:00,18,19.45,19.45,19.45,19.45,3
VIH16,2015-11-17 22:30,18,19.45,19.47,19.45,19.47,20
VIH16,2015-11-17 23:00,18,19.47,19.47,19.47,19.47,5
VIH16,2015-11-18 00:00,18,19.47,19.47,19.47,19.47,4
VIH16,2015-11-18 02:00,18,19.5,19.5,19.5,19.5,14
VIH16,2015-11-18 02:30,18,19.5,19.5,19.5,19.5,6
VIH16,2015-11-18 03:00,18,19.47,19.55,19.45,19.55,10
VIH16,2015-11-18 03:30,18,19.48,19.5,19.48,19.5,4
VIH16,2015-11-18 04:00,18,19.5,19.5,19.5,19.5,3
VIH16,2015-11-18 04:30,18,19.48,19.48,19.48,19.48,1
VIH16,2015-11-18 05:00,18,19.5,19.5,19.45,19.45,15
VIH16,2015-11-18 05:30,18,19.4,19.4,19.38,19.38,9
VIH16,2015-11-18 06:00,18,19.37,19.38,19.37,19.37,16
VIH16,2015-11-18 06:30,18,19.37,19.4,19.37,19.4,8
VIH16,2015-11-18 07:00,18,19.35,19.35,19.3,19.35,30
VIH16,2015-11-18 07:30,18,19.36,19.43,19.28,19.3,64
VIH16,2015-11-18 08:00,18,19.3,19.36,19.28,19.34,200
VIH16,2015-11-18 08:30,18,19.35,19.36,19.1,19.2,608
VIH16,2015-11-18 09:00,18,19.19,19.27,19.12,19.25,320
VIH16,2015-11-18 09:30,18,19.25,19.31,19.18,19.2,197
VIH16,2015-11-18 10:00,18,19.15,19.26,19.15,19.2,233
VIH16,2015-11-18 10:30,18,19.15,19.2,19.11,19.2,72
VIH16,2015-11-18 11:00,18,19.21,19.28,19.15,19.25,200
VIH16,2015-11-18 11:30,18,19.22,19.26,19.21,19.22,72
VIH16,2015-11-18 12:00,18,19.2,19.24,19.07,19.1,478
VIH16,2015-11-18 12:30,18,19.1,19.22,19.1,19.2,320
VIH16,2015-11-18 13:00,18,19.21,19.25,18.94,19.05,436
VIH16,2015-11-18 13:30,18,19.05,19.13,18.9,18.93,232
VIH16,2015-11-18 14:00,18,18.92,19.03,18.9,18.97,172
VIH16,2015-11-18 14:30,18,18.97,18.97,18.83,18.89,626
VIH16,2015-11-18 15:00,18,18.85,19,18.83,19,579
VIH16,2015-11-18 15:30,19,18.97,19.15,18.86,19,449
VIH16,2015-11-18 17:00,19,19.05,19.05,19.05,19.05,7
VIH16,2015-11-18 17:30,19,19.05,19.06,19.05,19.05,44
VIH16,2015-11-18 18:30,19,18.95,18.95,18.95,18.95,2
VIH16,2015-11-19 01:00,19,18.9,18.9,18.9,18.9,1
VIH16,2015-11-19 01:30,19,18.87,18.87,18.86,18.86,2
VIH16,2015-11-19 02:00,19,18.85,18.85,18.84,18.84,12
VIH16,2015-11-19 02:30,19,18.84,18.84,18.81,18.82,7
VIH16,2015-11-19 03:00,19,18.88,18.88,18.85,18.85,6
VIH16,2015-11-19 03:30,19,18.8,18.81,18.8,18.8,26
VIH16,2015-11-19 04:00,19,18.8,18.8,18.8,18.8,6
VIH16,2015-11-19 04:30,19,18.8,18.8,18.8,18.8,1
VIH16,2015-11-19 05:00,19,18.8,18.8,18.8,18.8,1
VIH16,2015-11-19 06:00,19,18.83,18.83,18.83,18.83,5
VIH16,2015-11-19 06:30,19,18.9,18.92,18.89,18.89,13
VIH16,2015-11-19 07:00,19,18.9,18.97,18.9,18.92,29
VIH16,2015-11-19 07:30,19,18.9,19.02,18.9,19.02,99
VIH16,2015-11-19 08:00,19,19,19.03,18.99,19.03,162
VIH16,2015-11-19 08:30,19,19.05,19.2,19.05,19.16,579
VIH16,2015-11-19 09:00,19,19.2,19.33,19.14,19.33,761
VIH16,2015-11-19 09:30,19,19.3,19.4,19.28,19.33,1343
VIH16,2015-11-19 10:00,19,19.34,19.35,19.22,19.27,285
VIH16,2015-11-19 10:30,19,19.25,19.45,19.25,19.45,186
VIH16,2015-11-19 11:00,19,19.45,19.5,19.39,19.46,217
VIH16,2015-11-19 11:30,19,19.49,19.49,19.32,19.32,227
VIH16,2015-11-19 12:00,19,19.35,19.36,19.27,19.34,151
VIH16,2015-11-19 12:30,19,19.34,19.43,19.34,19.43,300
VIH16,2015-11-19 13:00,19,19.45,19.58,19.43,19.52,567
VIH16,2015-11-19 13:30,19,19.5,19.58,19.45,19.5,293
VIH16,2015-11-19 14:00,19,19.5,19.52,19.35,19.35,326
VIH16,2015-11-19 14:30,19,19.35,19.48,19.35,19.45,299
VIH16,2015-11-19 15:00,19,19.43,19.55,19.42,19.45,838
VIH16,2015-11-19 15:30,20,19.44,19.44,19.4,19.4,17
VIH16,2015-11-19 23:30,20,19.44,19.44,19.44,19.44,2
VIH16,2015-11-20 01:30,20,19.36,19.37,19.32,19.32,11
VIH16,2015-11-20 02:00,20,19.32,19.4,19.32,19.35,20
VIH16,2015-11-20 02:30,20,19.4,19.4,19.35,19.35,16
VIH16,2015-11-20 03:00,20,19.4,19.4,19.4,19.4,1
VIH16,2015-11-20 03:30,20,19.4,19.4,19.39,19.39,3
VIH16,2015-11-20 04:00,20,19.4,19.41,19.4,19.4,26
VIH16,2015-11-20 04:30,20,19.4,19.4,19.35,19.35,9
VIH16,2015-11-20 06:30,20,19.33,19.33,19.33,19.33,9
VIH16,2015-11-20 07:00,20,19.3,19.3,19.29,19.29,34
VIH16,2015-11-20 07:30,20,19.3,19.3,19.3,19.3,3
VIH16,2015-11-20 08:00,20,19.3,19.3,19.15,19.18,287
VIH16,2015-11-20 08:30,20,19.2,19.23,19.08,19.18,603
VIH16,2015-11-20 09:00,20,19.18,19.24,19.05,19.17,335
VIH16,2015-11-20 09:30,20,19.1,19.2,19.08,19.2,233
VIH16,2015-11-20 10:00,20,19.18,19.22,19.15,19.15,423
VIH16,2015-11-20 10:30,20,19.2,19.23,19.17,19.2,69
VIH16,2015-11-20 11:00,20,19.2,19.21,19.05,19.1,232
VIH16,2015-11-20 11:30,20,19.1,19.1,19.05,19.08,94
VIH16,2015-11-20 12:00,20,19.06,19.15,19.05,19.1,369
VIH16,2015-11-20 12:30,20,19.15,19.19,19.13,19.15,282
VIH16,2015-11-20 13:00,20,19.15,19.15,19.08,19.14,134
VIH16,2015-11-20 13:30,20,19.14,19.17,19.07,19.17,320
VIH16,2015-11-20 14:00,20,19.2,19.3,19.18,19.25,270
VIH16,2015-11-20 14:30,20,19.25,19.35,19.18,19.25,353
VIH16,2015-11-20 15:00,20,19.23,19.35,19.15,19.15,1201
VIH16,2015-11-22 17:00,23,19.1,19.13,19.1,19.13,3
VIH16,2015-11-22 17:30,23,19.1,19.1,19.1,19.1,4
VIH16,2015-11-22 18:00,23,19.1,19.1,19.1,19.1,3
VIH16,2015-11-22 19:30,23,19.2,19.2,19.17,19.17,7
VIH16,2015-11-22 20:00,23,19.2,19.2,19.2,19.2,1
VIH16,2015-11-22 21:00,23,19.2,19.24,19.2,19.24,3
VIH16,2015-11-22 21:30,23,19.22,19.22,19.18,19.18,4
VIH16,2015-11-22 22:00,23,19.2,19.22,19.19,19.2,5
VIH16,2015-11-23 01:00,23,19.25,19.25,19.24,19.24,4
VIH16,2015-11-23 01:30,23,19.25,19.25,19.25,19.25,1
VIH16,2015-11-23 02:00,23,19.28,19.4,19.28,19.35,32
VIH16,2015-11-23 02:30,23,19.35,19.35,19.35,19.35,3
VIH16,2015-11-23 03:00,23,19.32,19.32,19.26,19.3,29
VIH16,2015-11-23 03:30,23,19.34,19.34,19.34,19.34,1
VIH16,2015-11-23 04:30,23,19.3,19.32,19.27,19.3,12
VIH16,2015-11-23 05:00,23,19.32,19.39,19.32,19.37,6
VIH16,2015-11-23 05:30,23,19.36,19.37,19.3,19.32,17
VIH16,2015-11-23 06:00,23,19.25,19.27,19.15,19.17,28
VIH16,2015-11-23 06:30,23,19.17,19.26,19.17,19.26,59
VIH16,2015-11-23 07:00,23,19.25,19.27,19.2,19.2,15
VIH16,2015-11-23 07:30,23,19.2,19.25,19.2,19.24,32
VIH16,2015-11-23 08:00,23,19.25,19.25,19.19,19.19,103
VIH16,2015-11-23 08:30,23,19.2,19.25,19.14,19.25,451
VIH16,2015-11-23 09:00,23,19.24,19.27,19.1,19.18,318
VIH16,2015-11-23 09:30,23,19.15,19.2,19.14,19.14,158
VIH16,2015-11-23 10:00,23,19.15,19.16,19.1,19.1,172
VIH16,2015-11-23 10:30,23,19.06,19.07,18.85,18.9,473
VIH16,2015-11-23 11:00,23,18.85,18.95,18.85,18.9,228
VIH16,2015-11-23 11:30,23,18.9,18.98,18.88,18.88,561
VIH16,2015-11-23 12:00,23,18.88,18.92,18.87,18.91,156
VIH16,2015-11-23 12:30,23,18.91,18.97,18.89,18.95,211
VIH16,2015-11-23 13:00,23,18.95,19.27,18.95,19.2,297
VIH16,2015-11-23 13:30,23,19.2,19.3,19.08,19.08,327
VIH16,2015-11-23 14:00,23,19.08,19.09,18.95,18.95,256
VIH16,2015-11-23 14:30,23,18.95,18.95,18.85,18.85,942
VIH16,2015-11-23 15:00,23,18.88,18.9,18.75,18.79,1238
VIH16,2015-11-23 15:30,24,18.8,18.85,18.78,18.8,7
VIH16,2015-11-23 17:00,24,18.8,18.8,18.8,18.8,1
VIH16,2015-11-23 18:00,24,18.82,18.82,18.82,18.82,4
VIH16,2015-11-23 20:00,24,18.8,18.8,18.8,18.8,19
VIH16,2015-11-23 20:30,24,18.83,18.83,18.83,18.83,9
VIH16,2015-11-23 21:00,24,18.8,18.83,18.8,18.83,14
VIH16,2015-11-23 21:30,24,18.82,18.85,18.82,18.85,6
VIH16,2015-11-23 22:30,24,18.83,18.83,18.82,18.82,2
VIH16,2015-11-23 23:30,24,18.83,18.83,18.83,18.83,7
VIH16,2015-11-24 00:30,24,18.8,18.8,18.8,18.8,1
VIH16,2015-11-24 01:30,24,18.75,18.75,18.71,18.71,14
VIH16,2015-11-24 02:00,24,18.8,18.95,18.8,18.93,68
VIH16,2015-11-24 02:30,24,18.85,19.28,18.85,19.26,109
VIH16,2015-11-24 03:00,24,19.1,19.12,18.98,18.99,245
VIH16,2015-11-24 03:30,24,19.05,19.05,19.05,19.05,1
VIH16,2015-11-24 04:00,24,18.99,19,18.99,19,3
VIH16,2015-11-24 04:30,24,19,19,19,19,7
VIH16,2015-11-24 05:00,24,19.06,19.06,19,19,10
VIH16,2015-11-24 05:30,24,18.98,19.05,18.98,19,15
VIH16,2015-11-24 06:00,24,18.98,19.04,18.96,19.01,31
VIH16,2015-11-24 06:30,24,19.05,19.15,19.05,19.13,33
VIH16,2015-11-24 07:00,24,19.12,19.25,19.05,19.2,118
VIH16,2015-11-24 07:30,24,19.2,19.2,19.15,19.17,14
VIH16,2015-11-24 08:00,24,19.15,19.15,19.08,19.11,54
VIH16,2015-11-24 08:30,24,19.1,19.12,18.96,19.09,419
VIH16,2015-11-24 09:00,24,19.1,19.19,19.04,19.19,163
VIH16,2015-11-24 09:30,24,19.2,19.31,19.2,19.27,467
VIH16,2015-11-24 10:00,24,19.28,19.3,19.1,19.1,362
VIH16,2015-11-24 10:30,24,19.09,19.12,18.97,19,232
VIH16,2015-11-24 11:00,24,19,19.1,18.95,19.07,193
VIH16,2015-11-24 11:30,24,19.07,19.13,19.07,19.08,66
VIH16,2015-11-24 12:00,24,19.05,19.05,18.93,18.97,185
VIH16,2015-11-24 12:30,24,18.95,18.97,18.92,18.95,192
VIH16,2015-11-24 13:00,24,18.92,19.03,18.85,18.95,326
VIH16,2015-11-24 13:30,24,19,19.03,18.95,19,241
VIH16,2015-11-24 14:00,24,19,19.09,18.99,19.09,442
VIH16,2015-11-24 14:30,24,19.09,19.25,19.07,19.17,1016
VIH16,2015-11-24 15:00,24,19.2,19.23,19.15,19.2,743
VIH16,2015-11-24 16:00,25,19.19,19.19,19.19,19.19,4
VIH16,2015-11-24 17:30,25,19.18,19.18,19.18,19.18,2
VIH16,2015-11-24 18:00,25,19.23,19.23,19.23,19.23,2
VIH16,2015-11-24 19:00,25,19.28,19.32,19.28,19.32,13
VIH16,2015-11-24 20:00,25,19.32,19.32,19.32,19.32,1
VIH16,2015-11-24 20:30,25,19.28,19.28,19.28,19.28,2
VIH16,2015-11-24 21:30,25,19.28,19.28,19.28,19.28,3
VIH16,2015-11-25 01:00,25,19.25,19.3,19.23,19.28,9
VIH16,2015-11-25 01:30,25,19.32,19.35,19.32,19.32,4
VIH16,2015-11-25 02:00,25,19.3,19.32,19.25,19.26,43
VIH16,2015-11-25 02:30,25,19.28,19.28,19.25,19.28,9
VIH16,2015-11-25 03:00,25,19.25,19.25,19.1,19.1,57
VIH16,2015-11-25 03:30,25,19.1,19.1,19.08,19.08,30
VIH16,2015-11-25 04:00,25,19.05,19.05,19.04,19.05,5
VIH16,2015-11-25 04:30,25,19.05,19.05,18.99,18.99,12
VIH16,2015-11-25 05:00,25,19,19.05,19,19.04,5
VIH16,2015-11-25 05:30,25,19.1,19.1,19.05,19.05,6
VIH16,2015-11-25 06:00,25,19.1,19.1,19.1,19.1,1
VIH16,2015-11-25 06:30,25,19.1,19.1,19.08,19.08,8
VIH16,2015-11-25 07:00,25,19.06,19.06,19,19.01,63
VIH16,2015-11-25 07:30,25,19.01,19.07,19.01,19.06,92
VIH16,2015-11-25 08:00,25,19.05,19.09,19.04,19.05,83
VIH16,2015-11-25 08:30,25,19.06,19.19,19,19,185
VIH16,2015-11-25 09:00,25,19.05,19.07,19,19.05,235
VIH16,2015-11-25 09:30,25,19.03,19.1,19,19.05,284
VIH16,2015-11-25 10:00,25,19.08,19.1,19,19.05,180
VIH16,2015-11-25 10:30,25,19.07,19.09,19.03,19.04,256
VIH16,2015-11-25 11:00,25,19.02,19.03,19,19,144
VIH16,2015-11-25 11:30,25,19,19.02,18.95,19,31
VIH16,2015-11-25 12:00,25,19,19.05,19,19.05,75
VIH16,2015-11-25 12:30,25,19.02,19.05,19,19.04,76
VIH16,2015-11-25 13:00,25,19.04,19.04,18.99,18.99,72
VIH16,2015-11-25 13:30,25,18.99,19,18.95,18.95,75
VIH16,2015-11-25 14:00,25,18.95,18.98,18.94,18.95,230
VIH16,2015-11-25 14:30,25,18.95,19.1,18.95,19.05,548
VIH16,2015-11-25 15:00,25,19.05,19.05,18.85,18.9,815
VIH16,2015-11-25 15:30,26,18.9,18.95,18.9,18.95,2
VIH16,2015-11-25 16:00,26,18.9,18.9,18.9,18.9,1
VIH16,2015-11-25 16:30,26,18.93,18.93,18.89,18.89,3
VIH16,2015-11-25 17:00,26,18.9,18.95,18.9,18.92,6
VIH16,2015-11-25 18:30,26,18.94,18.94,18.94,18.94,2
VIH16,2015-11-26 02:00,26,18.9,18.93,18.85,18.85,41
VIH16,2015-11-26 03:00,26,18.85,18.85,18.82,18.84,5
VIH16,2015-11-26 03:30,26,18.8,18.82,18.8,18.82,7
VIH16,2015-11-26 04:00,26,18.8,18.8,18.76,18.76,3
VIH16,2015-11-26 05:30,26,18.75,18.8,18.75,18.8,13
VIH16,2015-11-26 06:00,26,18.8,18.8,18.76,18.8,19
VIH16,2015-11-26 07:00,26,18.8,18.8,18.8,18.8,10
VIH16,2015-11-26 08:00,26,18.78,18.78,18.78,18.78,1
VIH16,2015-11-26 08:30,26,18.8,18.8,18.78,18.78,4
VIH16,2015-11-26 10:00,26,18.75,18.75,18.65,18.7,360
VIH16,2015-11-26 19:00,27,18.8,18.95,18.8,18.85,18
VIH16,2015-11-26 19:30,27,18.81,18.84,18.81,18.84,12
VIH16,2015-11-26 21:30,27,18.86,18.88,18.86,18.88,4
VIH16,2015-11-26 22:30,27,18.88,18.88,18.88,18.88,2
VIH16,2015-11-26 23:00,27,18.88,18.88,18.88,18.88,1
VIH16,2015-11-26 23:30,27,18.87,18.9,18.87,18.9,5
VIH16,2015-11-27 00:00,27,18.91,18.95,18.89,18.93,34
VIH16,2015-11-27 00:30,27,18.95,18.95,18.92,18.95,85
VIH16,2015-11-27 01:00,27,18.9,18.95,18.9,18.9,21
VIH16,2015-11-27 01:30,27,18.85,18.87,18.85,18.87,5
VIH16,2015-11-27 02:00,27,18.92,18.97,18.92,18.95,12
VIH16,2015-11-27 02:30,27,18.97,19,18.93,18.93,19
VIH16,2015-11-27 03:00,27,18.95,19,18.95,18.99,10
VIH16,2015-11-27 03:30,27,18.97,18.97,18.9,18.9,14
VIH16,2015-11-27 04:00,27,18.9,18.9,18.9,18.9,3
VIH16,2015-11-27 05:00,27,18.9,18.9,18.86,18.86,6
VIH16,2015-11-27 05:30,27,18.9,18.9,18.87,18.87,5
VIH16,2015-11-27 07:00,27,18.85,18.9,18.85,18.9,2
VIH16,2015-11-27 07:30,27,18.9,18.94,18.9,18.94,9
VIH16,2015-11-27 08:00,27,18.92,18.93,18.91,18.91,3
VIH16,2015-11-27 08:30,27,18.9,18.99,18.87,18.89,219
VIH16,2015-11-27 09:00,27,18.9,18.95,18.89,18.93,343
VIH16,2015-11-27 09:30,27,18.92,18.98,18.92,18.95,549
VIH16,2015-11-27 10:00,27,18.96,18.98,18.9,18.9,96
VIH16,2015-11-27 10:30,27,18.89,18.9,18.83,18.9,82
VIH16,2015-11-27 11:00,27,18.89,18.94,18.85,18.94,156
VIH16,2015-11-27 11:30,27,18.92,18.98,18.88,18.94,401
VIH16,2015-11-27 12:00,27,18.94,19,18.9,19,529
VIH16,2015-11-29 17:00,30,19,19,19,19,1
VIH16,2015-11-30 01:00,30,19.05,19.05,19.05,19.05,1
VIH16,2015-11-30 02:00,30,19.06,19.11,19.06,19.11,8
VIH16,2015-11-30 02:30,30,19.1,19.1,19.05,19.05,17
VIH16,2015-11-30 03:00,30,19.05,19.05,18.9,18.93,43
VIH16,2015-11-30 03:30,30,18.95,18.95,18.95,18.95,3
VIH16,2015-11-30 04:00,30,18.95,18.99,18.95,18.99,17
VIH16,2015-11-30 05:00,30,18.97,18.97,18.95,18.95,8
VIH16,2015-11-30 06:00,30,18.93,18.93,18.93,18.93,10
VIH16,2015-11-30 06:30,30,18.9,18.93,18.88,18.88,77
VIH16,2015-11-30 07:00,30,18.9,18.91,18.87,18.9,29
VIH16,2015-11-30 07:30,30,18.87,19,18.87,18.95,68
VIH16,2015-11-30 08:00,30,18.95,18.98,18.93,18.95,54
VIH16,2015-11-30 08:30,30,18.95,19.02,18.9,18.95,512
VIH16,2015-11-30 09:00,30,18.96,18.99,18.88,18.89,235
VIH16,2015-11-30 09:30,30,18.85,18.89,18.82,18.89,270
VIH16,2015-11-30 10:00,30,18.89,18.93,18.82,18.9,157
VIH16,2015-11-30 10:30,30,18.9,19.01,18.85,18.95,329
VIH16,2015-11-30 11:00,30,19,19.05,18.95,18.97,92
VIH16,2015-11-30 11:30,30,18.95,19.01,18.93,18.95,149
VIH16,2015-11-30 12:00,30,19,19,18.91,18.92,160
VIH16,2015-11-30 12:30,30,18.94,18.94,18.84,18.85,197
VIH16,2015-11-30 13:00,30,18.86,18.89,18.84,18.85,49
VIH16,2015-11-30 13:30,30,18.85,18.88,18.81,18.87,292
VIH16,2015-11-30 14:00,30,18.89,18.92,18.79,18.92,976
VIH16,2015-11-30 14:30,30,18.92,18.92,18.8,18.82,359
VIH16,2015-11-30 15:00,30,18.8,18.85,18.75,18.75,1111
VIH16,2015-11-30 15:30,1,18.75,18.75,18.74,18.74,34
VIH16,2015-11-30 16:00,1,18.7,18.75,18.7,18.75,10
VIH16,2015-11-30 16:30,1,18.73,18.75,18.73,18.75,43
VIH16,2015-11-30 17:00,1,18.74,18.75,18.7,18.7,50
VIH16,2015-11-30 18:00,1,18.7,18.7,18.7,18.7,5
VIH16,2015-11-30 18:30,1,18.7,18.72,18.7,18.72,9
VIH16,2015-11-30 19:00,1,18.67,18.67,18.67,18.67,36
VIH16,2015-11-30 19:30,1,18.65,18.65,18.65,18.65,23
VIH16,2015-11-30 20:00,1,18.65,18.65,18.6,18.62,47
VIH16,2015-11-30 21:30,1,18.65,18.65,18.65,18.65,3
VIH16,2015-12-01 01:30,1,18.6,18.62,18.6,18.6,10
VIH16,2015-12-01 02:00,1,18.6,18.65,18.58,18.65,36
VIH16,2015-12-01 02:30,1,18.6,18.6,18.6,18.6,44
VIH16,2015-12-01 03:00,1,18.65,18.66,18.62,18.62,25
VIH16,2015-12-01 03:30,1,18.65,18.67,18.63,18.63,20
VIH16,2015-12-01 04:00,1,18.65,18.69,18.65,18.65,8
VIH16,2015-12-01 05:00,1,18.62,18.62,18.6,18.6,7
VIH16,2015-12-01 05:30,1,18.6,18.6,18.6,18.6,16
VIH16,2015-12-01 06:00,1,18.6,18.6,18.55,18.6,51
VIH16,2015-12-01 06:30,1,18.57,18.6,18.57,18.6,13
VIH16,2015-12-01 07:00,1,18.6,18.6,18.6,18.6,8
VIH16,2015-12-01 07:30,1,18.62,18.65,18.62,18.65,14
VIH16,2015-12-01 08:00,1,18.65,18.66,18.62,18.65,28
VIH16,2015-12-01 08:30,1,18.65,18.69,18.53,18.57,525
VIH16,2015-12-01 09:00,1,18.6,18.7,18.55,18.55,697
VIH16,2015-12-01 09:30,1,18.59,18.59,18.44,18.49,807
VIH16,2015-12-01 10:00,1,18.49,18.55,18.45,18.5,116
VIH16,2015-12-01 10:30,1,18.5,18.51,18.42,18.45,73
VIH16,2015-12-01 11:00,1,18.44,18.53,18.39,18.48,1150
VIH16,2015-12-01 11:30,1,18.45,18.5,18.4,18.4,705
VIH16,2015-12-01 12:00,1,18.42,18.48,18.4,18.44,269
VIH16,2015-12-01 12:30,1,18.45,18.53,18.45,18.46,254
VIH16,2015-12-01 13:00,1,18.45,18.45,18.38,18.38,100
VIH16,2015-12-01 13:30,1,18.37,18.43,18.37,18.4,178
VIH16,2015-12-01 14:00,1,18.38,18.39,18.37,18.39,253
VIH16,2015-12-01 14:30,1,18.36,18.39,18.25,18.3,692
VIH16,2015-12-01 15:00,1,18.29,18.29,18.15,18.24,1142
VIH16,2015-12-01 15:30,2,18.2,18.35,18.2,18.3,49
VIH16,2015-12-01 16:30,2,18.25,18.3,18.19,18.27,94
VIH16,2015-12-01 17:00,2,18.25,18.25,18.25,18.25,10
VIH16,2015-12-01 18:00,2,18.23,18.23,18.23,18.23,4
VIH16,2015-12-01 18:30,2,18.25,18.25,18.25,18.25,1
VIH16,2015-12-01 20:30,2,18.2,18.2,18.18,18.18,15
VIH16,2015-12-01 22:00,2,18.2,18.2,18.2,18.2,3
VIH16,2015-12-01 23:30,2,18.15,18.19,18.13,18.15,197
VIH16,2015-12-02 00:30,2,18.13,18.13,18.13,18.13,5
VIH16,2015-12-02 01:00,2,18.12,18.12,18.12,18.12,1
VIH16,2015-12-02 02:00,2,18.15,18.17,18.12,18.15,67
VIH16,2015-12-02 02:30,2,18.2,18.2,18.17,18.17,10
VIH16,2015-12-02 03:00,2,18.2,18.2,18.2,18.2,2
VIH16,2015-12-02 03:30,2,18.19,18.19,18.19,18.19,3
VIH16,2015-12-02 04:00,2,18.15,18.17,18.14,18.17,125
VIH16,2015-12-02 04:30,2,18.2,18.2,18.18,18.18,4
VIH16,2015-12-02 05:00,2,18.19,18.25,18.17,18.25,24
VIH16,2015-12-02 06:00,2,18.24,18.27,18.21,18.25,39
VIH16,2015-12-02 06:30,2,18.28,18.28,18.27,18.28,13
VIH16,2015-12-02 07:00,2,18.25,18.27,18.25,18.25,10
VIH16,2015-12-02 07:30,2,18.27,18.3,18.25,18.29,51
VIH16,2015-12-02 08:00,2,18.29,18.3,18.26,18.28,203
VIH16,2015-12-02 08:30,2,18.27,18.3,18.15,18.15,1181
VIH16,2015-12-02 09:00,2,18.13,18.2,18.1,18.11,248
VIH16,2015-12-02 09:30,2,18.15,18.15,18.02,18.05,535
VIH16,2015-12-02 10:00,2,18.1,18.22,18.1,18.2,418
VIH16,2015-12-02 10:30,2,18.24,18.25,18.18,18.25,295
VIH16,2015-12-02 11:00,2,18.23,18.23,18.09,18.1,850
VIH16,2015-12-02 11:30,2,18.09,18.1,18,18.07,404
VIH16,2015-12-02 12:00,2,18.07,18.1,18,18.05,887
VIH16,2015-12-02 12:30,2,18.03,18.17,18.01,18.15,392
VIH16,2015-12-02 13:00,2,18.19,18.38,18.19,18.33,811
VIH16,2015-12-02 13:30,2,18.37,18.65,18.37,18.62,1581
VIH16,2015-12-02 14:00,2,18.7,18.75,18.48,18.55,668
VIH16,2015-12-02 14:30,2,18.55,18.7,18.55,18.63,1069
VIH16,2015-12-02 15:00,2,18.69,18.69,18.5,18.5,877
VIH16,2015-12-02 15:30,3,18.5,18.55,18.48,18.52,32
VIH16,2015-12-02 16:00,3,18.5,18.5,18.5,18.5,1
VIH16,2015-12-02 17:00,3,18.52,18.55,18.52,18.55,13
VIH16,2015-12-02 17:30,3,18.5,18.5,18.5,18.5,5
VIH16,2015-12-02 18:00,3,18.52,18.55,18.52,18.55,3
VIH16,2015-12-02 19:00,3,18.5,18.5,18.5,18.5,70
VIH16,2015-12-02 19:30,3,18.5,18.5,18.5,18.5,3
VIH16,2015-12-02 20:00,3,18.5,18.5,18.5,18.5,3
VIH16,2015-12-02 21:00,3,18.55,18.57,18.55,18.57,36
VIH16,2015-12-03 02:00,3,18.5,18.52,18.4,18.45,91
VIH16,2015-12-03 02:30,3,18.45,18.45,18.4,18.4,11
VIH16,2015-12-03 03:00,3,18.38,18.38,18.38,18.38,1
VIH16,2015-12-03 03:30,3,18.38,18.38,18.32,18.32,4
VIH16,2015-12-03 04:00,3,18.32,18.33,18.25,18.25,9
VIH16,2015-12-03 04:30,3,18.25,18.3,18.25,18.25,29
VIH16,2015-12-03 05:00,3,18.26,18.26,18.26,18.26,1
VIH16,2015-12-03 05:30,3,18.3,18.31,18.25,18.27,45
VIH16,2015-12-03 06:00,3,18.3,18.33,18.25,18.31,24
VIH16,2015-12-03 06:30,3,18.35,18.45,18.35,18.4,72
VIH16,2015-12-03 07:00,3,18.4,18.45,18.35,18.35,84
VIH16,2015-12-03 07:30,3,18.33,18.69,18.33,18.55,1029
VIH16,2015-12-03 08:00,3,18.55,18.55,18.36,18.5,252
VIH16,2015-12-03 08:30,3,18.45,18.75,18.45,18.6,651
VIH16,2015-12-03 09:00,3,18.66,18.8,18.63,18.67,1030
VIH16,2015-12-03 09:30,3,18.69,18.7,18.55,18.6,329
VIH16,2015-12-03 10:00,3,18.62,18.65,18.43,18.5,259
VIH16,2015-12-03 10:30,3,18.5,18.7,18.48,18.65,274
VIH16,2015-12-03 11:00,3,18.7,18.95,18.7,18.89,623
VIH16,2015-12-03 11:30,3,18.9,19,18.81,18.97,738
VIH16,2015-12-03 12:00,3,18.99,19.05,18.89,18.9,249
VIH16,2015-12-03 12:30,3,18.9,19.14,18.9,19.11,302
VIH16,2015-12-03 13:00,3,19.1,19.3,19.08,19.28,619
VIH16,2015-12-03 13:30,3,19.29,19.53,19.25,19.27,1277
VIH16,2015-12-03 14:00,3,19.29,19.5,19.27,19.43,762
VIH16,2015-12-03 14:30,3,19.43,19.5,19.2,19.23,890
VIH16,2015-12-03 15:00,3,19.25,19.28,19.09,19.2,811
VIH16,2015-12-03 15:30,4,19.2,19.22,19.14,19.14,28
VIH16,2015-12-03 16:30,4,19.13,19.15,19.11,19.11,7
VIH16,2015-12-03 17:00,4,19.11,19.16,19.1,19.16,28
VIH16,2015-12-03 17:30,4,19.15,19.15,19.1,19.15,66
VIH16,2015-12-03 18:30,4,19.1,19.1,19.1,19.1,1
VIH16,2015-12-03 19:00,4,19.05,19.06,19.05,19.06,2
VIH16,2015-12-03 19:30,4,19.05,19.05,19.02,19.02,26
VIH16,2015-12-03 20:00,4,19.05,19.05,19.05,19.05,2
VIH16,2015-12-03 20:30,4,19.1,19.1,19.1,19.1,2
VIH16,2015-12-03 21:00,4,19.1,19.1,19.1,19.1,3
VIH16,2015-12-04 00:30,4,19,19.05,19,19,37
VIH16,2015-12-04 01:00,4,18.95,18.98,18.94,18.97,39
VIH16,2015-12-04 01:30,4,18.93,18.94,18.93,18.93,6
VIH16,2015-12-04 02:00,4,18.9,18.93,18.77,18.9,71
VIH16,2015-12-04 02:30,4,18.93,18.99,18.8,18.8,181
VIH16,2015-12-04 03:00,4,18.83,18.86,18.83,18.86,6
VIH16,2015-12-04 03:30,4,18.9,18.95,18.9,18.95,29
VIH16,2015-12-04 04:00,4,18.95,18.99,18.95,18.99,9
VIH16,2015-12-04 04:30,4,18.92,18.95,18.92,18.95,5
VIH16,2015-12-04 05:00,4,18.95,18.95,18.89,18.9,241
VIH16,2015-12-04 05:30,4,18.95,19,18.95,18.99,12
VIH16,2015-12-04 06:00,4,19.04,19.09,19.04,19.09,51
VIH16,2015-12-04 06:30,4,19.06,19.12,19.04,19.07,107
VIH16,2015-12-04 07:00,4,19.1,19.1,19,19.04,51
VIH16,2015-12-04 07:30,4,19,19.01,18.79,18.95,955
VIH16,2015-12-04 08:00,4,18.95,19.17,18.95,19.01,559
VIH16,2015-12-04 08:30,4,19,19.14,18.82,18.95,1832
VIH16,2015-12-04 09:00,4,18.92,18.99,18.78,18.8,980
VIH16,2015-12-04 09:30,4,18.85,18.9,18.67,18.68,745
VIH16,2015-12-04 10:00,4,18.68,18.79,18.65,18.76,390
VIH16,2015-12-04 10:30,4,18.75,18.77,18.69,18.7,304
VIH16,2015-12-04 11:00,4,18.75,18.78,18.7,18.75,385
VIH16,2015-12-04 11:30,4,18.7,18.7,18.55,18.58,469
VIH16,2015-12-04 12:00,4,18.6,18.7,18.5,18.65,414
VIH16,2015-12-04 12:30,4,18.65,18.68,18.58,18.6,354
VIH16,2015-12-04 13:00,4,18.59,18.72,18.57,18.57,256
VIH16,2015-12-04 13:30,4,18.59,18.6,18.44,18.5,693
VIH16,2015-12-04 14:00,4,18.45,18.48,18.38,18.4,790
VIH16,2015-12-04 14:30,4,18.44,18.49,18.35,18.36,563
VIH16,2015-12-04 15:00,4,18.35,18.4,18.3,18.35,1120
VIH16,2015-12-06 17:00,7,18.4,18.41,18.4,18.41,2
VIH16,2015-12-06 17:30,7,18.41,18.41,18.41,18.41,1
VIH16,2015-12-06 18:00,7,18.42,18.46,18.42,18.46,5
VIH16,2015-12-06 18:30,7,18.45,18.45,18.45,18.45,1
VIH16,2015-12-06 19:00,7,18.4,18.45,18.4,18.44,32
VIH16,2015-12-06 19:30,7,18.45,18.45,18.3,18.36,35
VIH16,2015-12-06 20:00,7,18.35,18.35,18.3,18.3,19
VIH16,2015-12-06 22:30,7,18.37,18.37,18.35,18.35,40
VIH16,2015-12-06 23:00,7,18.35,18.4,18.35,18.4,15
VIH16,2015-12-07 00:00,7,18.35,18.35,18.35,18.35,1
VIH16,2015-12-07 01:30,7,18.36,18.38,18.36,18.38,5
VIH16,2015-12-07 02:00,7,18.4,18.44,18.35,18.35,22
VIH16,2015-12-07 02:30,7,18.35,18.35,18.3,18.3,11
VIH16,2015-12-07 03:00,7,18.28,18.28,18.25,18.28,31
VIH16,2015-12-07 03:30,7,18.3,18.3,18.3,18.3,10
VIH16,2015-12-07 04:00,7,18.3,18.37,18.3,18.35,75
VIH16,2015-12-07 04:30,7,18.39,18.39,18.35,18.36,10
VIH16,2015-12-07 05:00,7,18.35,18.35,18.35,18.35,7
VIH16,2015-12-07 05:30,7,18.37,18.37,18.35,18.35,14
VIH16,2015-12-07 06:00,7,18.35,18.35,18.3,18.32,29
VIH16,2015-12-07 06:30,7,18.32,18.33,18.32,18.33,12
VIH16,2015-12-07 07:00,7,18.35,18.44,18.35,18.44,23
VIH16,2015-12-07 07:30,7,18.45,18.48,18.42,18.45,43
VIH16,2015-12-07 08:00,7,18.48,18.48,18.45,18.45,38
VIH16,2015-12-07 08:30,7,18.45,18.74,18.4,18.74,527
VIH16,2015-12-07 09:00,7,18.75,18.8,18.64,18.72,404
VIH16,2015-12-07 09:30,7,18.78,18.85,18.75,18.77,989
VIH16,2015-12-07 10:00,7,18.77,18.9,18.75,18.9,308
VIH16,2015-12-07 10:30,7,18.9,18.91,18.65,18.69,350
VIH16,2015-12-07 11:00,7,18.7,18.8,18.7,18.75,61
VIH16,2015-12-07 11:30,7,18.8,18.9,18.8,18.84,227
VIH16,2015-12-07 12:00,7,18.85,18.95,18.79,18.82,190
VIH16,2015-12-07 12:30,7,18.84,18.97,18.84,18.88,375
VIH16,2015-12-07 13:00,7,18.9,18.9,18.78,18.85,121
VIH16,2015-12-07 13:30,7,18.85,19.02,18.85,19.02,115
VIH16,2015-12-07 14:00,7,19.05,19.1,18.89,18.95,236
VIH16,2015-12-07 14:30,7,18.9,18.93,18.63,18.65,854
VIH16,2015-12-07 15:00,7,18.65,18.65,18.4,18.4,1024
VIH16,2015-12-07 15:30,8,18.45,18.5,18.45,18.45,88
VIH16,2015-12-07 16:00,8,18.45,18.45,18.41,18.45,8
VIH16,2015-12-07 16:30,8,18.48,18.48,18.45,18.48,43
VIH16,2015-12-07 17:00,8,18.44,18.46,18.42,18.46,11
VIH16,2015-12-07 17:30,8,18.46,18.46,18.46,18.46,2
VIH16,2015-12-07 18:00,8,18.45,18.45,18.4,18.4,37
VIH16,2015-12-07 18:30,8,18.5,18.5,18.5,18.5,34
VIH16,2015-12-07 19:00,8,18.5,18.55,18.45,18.55,57
VIH16,2015-12-07 19:30,8,18.6,18.6,18.58,18.59,4
VIH16,2015-12-07 20:30,8,18.6,18.63,18.6,18.63,3
VIH16,2015-12-07 21:00,8,18.63,18.7,18.63,18.65,18
VIH16,2015-12-07 21:30,8,18.63,18.63,18.63,18.63,1
VIH16,2015-12-08 00:00,8,18.6,18.65,18.6,18.65,6
VIH16,2015-12-08 00:30,8,18.59,18.6,18.59,18.6,8
VIH16,2015-12-08 01:00,8,18.6,18.61,18.55,18.57,7
VIH16,2015-12-08 01:30,8,18.6,18.6,18.57,18.57,2
VIH16,2015-12-08 02:00,8,18.6,18.75,18.58,18.7,94
VIH16,2015-12-08 02:30,8,18.66,18.73,18.55,18.73,32
VIH16,2015-12-08 03:00,8,18.64,18.76,18.64,18.75,57
VIH16,2015-12-08 03:30,8,18.77,18.85,18.77,18.77,148
VIH16,2015-12-08 04:00,8,18.78,18.78,18.75,18.75,12
VIH16,2015-12-08 04:30,8,18.7,18.71,18.66,18.7,19
VIH16,2015-12-08 05:00,8,18.72,18.79,18.68,18.75,87
VIH16,2015-12-08 05:30,8,18.76,18.85,18.76,18.83,222
VIH16,2015-12-08 06:00,8,18.84,18.9,18.79,18.9,832
VIH16,2015-12-08 06:30,8,18.9,18.95,18.88,18.95,45
VIH16,2015-12-08 07:00,8,18.94,19.05,18.94,19.05,320
VIH16,2015-12-08 07:30,8,19.01,19.09,18.99,19.05,63
VIH16,2015-12-08 08:00,8,19.09,19.15,19.07,19.1,196
VIH16,2015-12-08 08:30,8,19.15,19.24,18.95,19.14,552
VIH16,2015-12-08 09:00,8,19.14,19.15,18.99,19.14,376
VIH16,2015-12-08 09:30,8,19.15,19.17,18.77,18.85,639
VIH16,2015-12-08 10:00,8,18.8,18.83,18.6,18.83,443
VIH16,2015-12-08 10:30,8,18.83,19.05,18.82,18.95,397
VIH16,2015-12-08 11:00,8,18.98,19.12,18.98,19.06,212
VIH16,2015-12-08 11:30,8,19.07,19.11,18.97,18.98,172
VIH16,2015-12-08 12:00,8,18.95,19.17,18.9,19.15,168
VIH16,2015-12-08 12:30,8,19.1,19.1,19,19,60
VIH16,2015-12-08 13:00,8,18.99,19.03,18.85,19,112
VIH16,2015-12-08 13:30,8,19,19.08,18.95,19.03,317
VIH16,2015-12-08 14:00,8,19.03,19.08,18.93,19.05,541
VIH16,2015-12-08 14:30,8,19.05,19.07,18.85,18.88,912
VIH16,2015-12-08 15:00,8,18.9,19.01,18.9,18.95,831
VIH16,2015-12-08 15:30,9,19,19,18.95,18.96,10
VIH16,2015-12-08 16:00,9,18.93,18.93,18.92,18.92,60
VIH16,2015-12-08 16:30,9,18.92,18.92,18.92,18.92,17
VIH16,2015-12-08 17:00,9,18.92,18.93,18.92,18.92,35
VIH16,2015-12-08 17:30,9,18.88,18.88,18.85,18.85,3
VIH16,2015-12-08 18:00,9,18.85,18.85,18.83,18.83,36
VIH16,2015-12-08 18:30,9,18.81,18.81,18.81,18.81,18
VIH16,2015-12-08 20:00,9,18.86,18.86,18.84,18.86,6
VIH16,2015-12-08 22:30,9,18.81,18.81,18.81,18.81,1
VIH16,2015-12-08 23:30,9,18.85,18.85,18.85,18.85,1
VIH16,2015-12-09 01:00,9,18.8,18.84,18.8,18.82,4
VIH16,2015-12-09 01:30,9,18.75,18.78,18.75,18.75,41
VIH16,2015-12-09 02:00,9,18.77,18.83,18.77,18.82,6
VIH16,2015-12-09 02:30,9,18.91,18.95,18.85,18.9,99
VIH16,2015-12-09 03:00,9,18.95,19.1,18.95,19.1,102
VIH16,2015-12-09 03:30,9,19.04,19.12,18.99,18.99,26
VIH16,2015-12-09 04:00,9,19.05,19.1,19.05,19.06,16
VIH16,2015-12-09 04:30,9,19.03,19.08,19.03,19.07,15
VIH16,2015-12-09 05:00,9,19.05,19.05,18.9,18.93,89
VIH16,2015-12-09 05:30,9,18.95,18.96,18.9,18.95,12
VIH16,2015-12-09 06:00,9,18.95,19.07,18.95,19.07,66
VIH16,2015-12-09 06:30,9,19.04,19.05,19,19,11
VIH16,2015-12-09 07:00,9,19,19.03,19,19,5
VIH16,2015-12-09 07:30,9,19,19.05,18.98,19.05,14
VIH16,2015-12-09 08:00,9,19.08,19.17,19.05,19.05,140
VIH16,2015-12-09 08:30,9,19.05,19.16,18.89,18.96,868
VIH16,2015-12-09 09:00,9,19,19.01,18.82,18.87,532
VIH16,2015-12-09 09:30,9,18.83,18.83,18.68,18.75,381
VIH16,2015-12-09 10:00,9,18.77,19,18.77,19,306
VIH16,2015-12-09 10:30,9,18.98,19.3,18.95,19.28,307
VIH16,2015-12-09 11:00,9,19.25,19.55,19.1,19.53,281
VIH16,2015-12-09 11:30,9,19.55,19.75,19.45,19.58,715
VIH16,2015-12-09 12:00,9,19.63,19.7,19.45,19.53,369
VIH16,2015-12-09 12:30,9,19.55,19.58,19.29,19.35,403
VIH16,2015-12-09 13:00,9,19.34,19.49,19.31,19.45,204
VIH16,2015-12-09 13:30,9,19.43,19.64,19.38,19.63,460
VIH16,2015-12-09 14:00,9,19.65,19.65,19.35,19.4,490
VIH16,2015-12-09 14:30,9,19.4,19.4,19.19,19.32,1172
VIH16,2015-12-09 15:00,9,19.33,19.42,19.3,19.4,847
VIH16,2015-12-09 15:30,10,19.35,19.45,19.35,19.38,28
VIH16,2015-12-09 17:00,10,19.45,19.45,19.34,19.34,18
VIH16,2015-12-09 18:00,10,19.32,19.32,19.25,19.25,13
VIH16,2015-12-09 18:30,10,19.25,19.3,19.2,19.3,25
VIH16,2015-12-09 19:00,10,19.25,19.25,19.2,19.23,6
VIH16,2015-12-09 19:30,10,19.21,19.21,19.15,19.15,12
VIH16,2015-12-09 20:00,10,19.22,19.25,19.22,19.25,6
VIH16,2015-12-09 20:30,10,19.3,19.3,19.3,19.3,5
VIH16,2015-12-09 22:00,10,19.23,19.24,19.23,19.24,16
VIH16,2015-12-09 22:30,10,19.24,19.25,19.18,19.25,4
VIH16,2015-12-09 23:30,10,19.2,19.2,19.2,19.2,2
VIH16,2015-12-10 01:00,10,19.25,19.25,19.25,19.25,5
VIH16,2015-12-10 01:30,10,19.17,19.2,19.13,19.2,44
VIH16,2015-12-10 02:00,10,19.2,19.3,19.1,19.19,105
VIH16,2015-12-10 02:30,10,19.2,19.31,19.2,19.29,56
VIH16,2015-12-10 03:00,10,19.25,19.3,19.23,19.23,18
VIH16,2015-12-10 03:30,10,19.17,19.3,19.17,19.29,68
VIH16,2015-12-10 04:00,10,19.25,19.29,19.25,19.29,3
VIH16,2015-12-10 04:30,10,19.2,19.2,19.2,19.2,3
VIH16,2015-12-10 05:00,10,19.18,19.29,19.18,19.29,17
VIH16,2015-12-10 05:30,10,19.3,19.33,19.29,19.3,23
VIH16,2015-12-10 06:00,10,19.26,19.35,19.24,19.35,47
VIH16,2015-12-10 06:30,10,19.33,19.43,19.3,19.3,37
VIH16,2015-12-10 07:00,10,19.3,19.35,19.25,19.28,44
VIH16,2015-12-10 07:30,10,19.3,19.45,19.3,19.45,104
VIH16,2015-12-10 08:00,10,19.4,19.45,19.37,19.38,100
VIH16,2015-12-10 08:30,10,19.4,19.52,19.25,19.43,826
VIH16,2015-12-10 09:00,10,19.44,19.59,19.38,19.47,391
VIH16,2015-12-10 09:30,10,19.45,19.45,19.28,19.38,423
VIH16,2015-12-10 10:00,10,19.38,19.4,19.23,19.25,249
VIH16,2015-12-10 10:30,10,19.3,19.4,19.28,19.35,232
VIH16,2015-12-10 11:00,10,19.36,19.57,19.34,19.55,230
VIH16,2015-12-10 11:30,10,19.59,19.62,19.4,19.4,340
VIH16,2015-12-10 12:00,10,19.44,19.5,19.4,19.43,67
VIH16,2015-12-10 12:30,10,19.4,19.41,19.3,19.39,150
VIH16,2015-12-10 13:00,10,19.39,19.4,19.08,19.08,250
VIH16,2015-12-10 13:30,10,19.07,19.27,19.02,19.2,391
VIH16,2015-12-10 14:00,10,19.25,19.55,19.25,19.44,703
VIH16,2015-12-10 14:30,10,19.45,19.6,19.4,19.45,889
VIH16,2015-12-10 15:00,10,19.5,19.65,19.5,19.65,525
VIH16,2015-12-10 15:30,11,19.62,19.65,19.5,19.59,48
VIH16,2015-12-10 16:00,11,19.6,19.6,19.56,19.56,11
VIH16,2015-12-10 18:00,11,19.56,19.56,19.46,19.47,96
VIH16,2015-12-10 18:30,11,19.45,19.5,19.45,19.47,5
VIH16,2015-12-10 19:00,11,19.47,19.47,19.45,19.45,5
VIH16,2015-12-10 19:30,11,19.41,19.43,19.41,19.43,9
VIH16,2015-12-10 20:30,11,19.45,19.45,19.45,19.45,2
VIH16,2015-12-10 21:00,11,19.5,19.5,19.5,19.5,1
VIH16,2015-12-10 22:30,11,19.45,19.45,19.45,19.45,9
VIH16,2015-12-11 01:00,11,19.45,19.45,19.45,19.45,4
VIH16,2015-12-11 01:30,11,19.47,19.47,19.47,19.47,5
VIH16,2015-12-11 02:00,11,19.5,19.58,19.43,19.43,44
VIH16,2015-12-11 02:30,11,19.45,19.63,19.45,19.61,61
VIH16,2015-12-11 03:00,11,19.65,19.7,19.6,19.7,49
VIH16,2015-12-11 03:30,11,19.63,19.66,19.62,19.65,73
VIH16,2015-12-11 04:00,11,19.6,19.75,19.6,19.75,72
VIH16,2015-12-11 04:30,11,19.75,20.1,19.75,19.99,423
VIH16,2015-12-11 05:00,11,20.01,20.21,19.9,19.95,213
VIH16,2015-12-11 05:30,11,19.95,20.17,19.95,20.14,85
VIH16,2015-12-11 06:00,11,20.06,20.17,19.93,20.15,94
VIH16,2015-12-11 06:30,11,20.15,20.28,20.15,20.24,393
VIH16,2015-12-11 07:00,11,20.22,20.23,20.03,20.05,185
VIH16,2015-12-11 07:30,11,20.05,20.12,19.9,19.97,134
VIH16,2015-12-11 08:00,11,19.98,20.29,19.95,20.1,948
VIH16,2015-12-11 08:30,11,20.1,20.25,20,20.2,950
VIH16,2015-12-11 09:00,11,20.18,20.23,20,20.05,895
VIH16,2015-12-11 09:30,11,20,20.35,20,20.35,399
VIH16,2015-12-11 10:00,11,20.33,20.45,20.2,20.3,597
VIH16,2015-12-11 10:30,11,20.34,20.35,20.24,20.32,495
VIH16,2015-12-11 11:00,11,20.32,20.78,20.3,20.75,867
VIH16,2015-12-11 11:30,11,20.75,20.8,20.56,20.6,948
VIH16,2015-12-11 12:00,11,20.57,20.67,20.37,20.67,769
VIH16,2015-12-11 12:30,11,20.65,20.75,20.55,20.65,476
VIH16,2015-12-11 13:00,11,20.65,20.71,20.42,20.69,494
VIH16,2015-12-11 13:30,11,20.67,20.84,20.67,20.8,682
VIH16,2015-12-11 14:00,11,20.8,21.43,20.74,21.28,1055
VIH16,2015-12-11 14:30,11,21.3,21.38,21.01,21.2,1636
VIH16,2015-12-11 15:00,11,21.25,21.47,21.05,21.4,1902
VIH16,2015-12-13 17:00,14,21.45,21.45,21.24,21.25,110
VIH16,2015-12-13 17:30,14,21.18,21.2,21.13,21.16,77
VIH16,2015-12-13 18:00,14,21.13,21.15,21.08,21.08,156
VIH16,2015-12-13 18:30,14,21.08,21.1,21.02,21.06,60
VIH16,2015-12-13 19:00,14,21.05,21.08,21.05,21.05,37
VIH16,2015-12-13 19:30,14,21.05,21.05,20.91,20.91,31
VIH16,2015-12-13 20:00,14,20.95,20.98,20.9,20.95,54
VIH16,2015-12-13 20:30,14,20.95,20.98,20.92,20.92,28
VIH16,2015-12-13 21:00,14,20.93,20.98,20.93,20.98,4
VIH16,2015-12-13 21:30,14,20.92,20.92,20.85,20.87,29
VIH16,2015-12-13 23:00,14,20.85,20.85,20.83,20.83,14
VIH16,2015-12-13 23:30,14,20.85,20.85,20.78,20.79,19
VIH16,2015-12-14 00:00,14,20.77,20.77,20.77,20.77,1
VIH16,2015-12-14 00:30,14,20.75,20.8,20.75,20.76,27
VIH16,2015-12-14 01:00,14,20.75,20.75,20.63,20.63,50
VIH16,2015-12-14 01:30,14,20.63,20.63,20.53,20.58,76
VIH16,2015-12-14 02:00,14,20.55,20.65,20.52,20.55,78
VIH16,2015-12-14 02:30,14,20.61,20.8,20.55,20.66,756
VIH16,2015-12-14 03:00,14,20.65,20.73,20.6,20.7,38
VIH16,2015-12-14 03:30,14,20.65,20.67,20.65,20.65,24
VIH16,2015-12-14 04:00,14,20.6,20.83,20.6,20.75,149
VIH16,2015-12-14 04:30,14,20.73,20.76,20.69,20.69,28
VIH16,2015-12-14 05:00,14,20.68,21.1,20.68,21.06,50
VIH16,2015-12-14 05:30,14,21.1,21.24,21.09,21.09,88
VIH16,2015-12-14 06:00,14,21.08,21.35,21.08,21.24,250
VIH16,2015-12-14 06:30,14,21.21,21.35,21.2,21.25,96
VIH16,2015-12-14 07:00,14,21.26,21.45,21.26,21.38,129
VIH16,2015-12-14 07:30,14,21.35,21.4,21.15,21.2,254
VIH16,2015-12-14 08:00,14,21.2,21.25,21.09,21.15,428
VIH16,2015-12-14 08:30,14,21.1,21.35,20.87,21.3,1365
VIH16,2015-12-14 09:00,14,21.3,21.5,21.05,21.49,1609
VIH16,2015-12-14 09:30,14,21.5,21.57,21.32,21.5,745
VIH16,2015-12-14 10:00,14,21.5,21.75,21.48,21.63,1081
VIH16,2015-12-14 10:30,14,21.65,21.85,21.45,21.5,505
VIH16,2015-12-14 11:00,14,21.5,21.6,20.8,20.8,1786
VIH16,2015-12-14 11:30,14,20.8,21.05,20.73,20.75,1107
VIH16,2015-12-14 12:00,14,20.7,20.87,20.59,20.87,816
VIH16,2015-12-14 12:30,14,20.79,21.03,20.68,20.7,1477
VIH16,2015-12-14 13:00,14,20.68,20.83,20.47,20.55,610
VIH16,2015-12-14 13:30,14,20.56,20.7,20.37,20.4,1027
VIH16,2015-12-14 14:00,14,20.4,20.6,20.4,20.51,623
VIH16,2015-12-14 14:30,14,20.5,20.54,20.02,20.13,1084
VIH16,2015-12-14 15:00,14,20.15,20.43,20.05,20.43,823
VIH16,2015-12-14 15:30,15,20.35,20.4,20.25,20.4,11
VIH16,2015-12-14 16:00,15,20.4,20.4,20.4,20.4,5
VIH16,2015-12-14 16:30,15,20.35,20.35,20.35,20.35,5
VIH16,2015-12-14 17:00,15,20.37,20.37,20.35,20.35,10
VIH16,2015-12-14 17:30,15,20.35,20.36,20.3,20.3,14
VIH16,2015-12-14 18:00,15,20.37,20.37,20.37,20.37,3
VIH16,2015-12-14 18:30,15,20.4,20.4,20.4,20.4,3
VIH16,2015-12-14 19:00,15,20.35,20.41,20.33,20.41,14
VIH16,2015-12-14 19:30,15,20.39,20.4,20.38,20.39,85
VIH16,2015-12-14 20:00,15,20.39,20.39,20.39,20.39,16
VIH16,2015-12-14 20:30,15,20.36,20.36,20.36,20.36,1
VIH16,2015-12-14 21:30,15,20.36,20.36,20.36,20.36,1
VIH16,2015-12-14 22:00,15,20.35,20.4,20.35,20.35,3
VIH16,2015-12-14 22:30,15,20.36,20.36,20.36,20.36,1
VIH16,2015-12-14 23:00,15,20.39,20.39,20.39,20.39,1
VIH16,2015-12-14 23:30,15,20.45,20.45,20.45,20.45,11
VIH16,2015-12-15 00:00,15,20.45,20.45,20.45,20.45,9
VIH16,2015-12-15 00:30,15,20.39,20.39,20.39,20.39,1
VIH16,2015-12-15 01:00,15,20.4,20.4,20.35,20.38,3
VIH16,2015-12-15 01:30,15,20.4,20.45,20.35,20.4,8
VIH16,2015-12-15 02:00,15,20.43,20.43,20.27,20.3,73
VIH16,2015-12-15 02:30,15,20.25,20.25,20.1,20.11,104
VIH16,2015-12-15 03:00,15,20.07,20.07,20.03,20.03,46
VIH16,2015-12-15 03:30,15,20.03,20.08,19.95,19.95,94
VIH16,2015-12-15 04:00,15,19.96,20.1,19.95,20.1,45
VIH16,2015-12-15 04:30,15,20.05,20.08,20.02,20.02,24
VIH16,2015-12-15 05:00,15,20,20.08,20,20.05,3
VIH16,2015-12-15 05:30,15,20.05,20.05,19.96,20,62
VIH16,2015-12-15 06:00,15,20.05,20.06,20,20.04,52
VIH16,2015-12-15 06:30,15,20.03,20.15,20.03,20.1,234
VIH16,2015-12-15 07:00,15,20.1,20.13,20.05,20.11,38
VIH16,2015-12-15 07:30,15,20.12,20.12,19.78,19.8,620
VIH16,2015-12-15 08:00,15,19.8,19.88,19.8,19.81,159
VIH16,2015-12-15 08:30,15,19.8,19.87,19.62,19.72,1091
VIH16,2015-12-15 09:00,15,19.74,19.98,19.73,19.84,840
VIH16,2015-12-15 09:30,15,19.85,20.03,19.8,19.95,312
VIH16,2015-12-15 10:00,15,19.97,20.03,19.92,19.97,480
VIH16,2015-12-15 10:30,15,19.98,20.23,19.93,20.19,561
VIH16,2015-12-15 11:00,15,20.2,20.23,20.05,20.05,361
VIH16,2015-12-15 11:30,15,20.1,20.1,19.8,19.8,474
VIH16,2015-12-15 12:00,15,19.76,19.97,19.73,19.95,198
VIH16,2015-12-15 12:30,15,19.95,19.97,19.7,19.7,497
VIH16,2015-12-15 13:00,15,19.7,19.8,19.55,19.6,607
VIH16,2015-12-15 13:30,15,19.58,19.63,19.53,19.6,730
VIH16,2015-12-15 14:00,15,19.55,19.69,19.52,19.65,496
VIH16,2015-12-15 14:30,15,19.65,19.72,19.53,19.63,607
VIH16,2015-12-15 15:00,15,19.62,19.68,19.37,19.4,1148
VIH16,2015-12-15 15:30,16,19.35,19.47,19.35,19.45,152
VIH16,2015-12-15 16:30,16,19.43,19.43,19.4,19.4,23
VIH16,2015-12-15 17:00,16,19.47,19.47,19.38,19.38,65
VIH16,2015-12-15 17:30,16,19.4,19.4,19.4,19.4,4
VIH16,2015-12-15 19:30,16,19.37,19.45,19.37,19.41,27
VIH16,2015-12-15 20:00,16,19.38,19.41,19.38,19.41,9
VIH16,2015-12-15 21:00,16,19.4,19.4,19.35,19.35,15
VIH16,2015-12-15 21:30,16,19.35,19.35,19.33,19.33,5
VIH16,2015-12-15 22:00,16,19.3,19.3,19.3,19.3,4
VIH16,2015-12-15 22:30,16,19.3,19.35,19.29,19.3,23
VIH16,2015-12-15 23:00,16,19.31,19.32,19.28,19.32,32
VIH16,2015-12-15 23:30,16,19.35,19.35,19.35,19.35,5
VIH16,2015-12-16 00:00,16,19.35,19.35,19.29,19.3,10
VIH16,2015-12-16 00:30,16,19.31,19.31,19.28,19.28,5
VIH16,2015-12-16 01:00,16,19.32,19.35,19.32,19.35,7
VIH16,2015-12-16 01:30,16,19.35,19.35,19.3,19.3,2
VIH16,2015-12-16 02:00,16,19.3,19.44,19.27,19.4,77
VIH16,2015-12-16 02:30,16,19.4,19.5,19.4,19.45,97
VIH16,2015-12-16 03:00,16,19.45,19.47,19.37,19.45,64
VIH16,2015-12-16 03:30,16,19.45,19.45,19.35,19.4,49
VIH16,2015-12-16 04:00,16,19.4,19.4,19.35,19.35,40
VIH16,2015-12-16 04:30,16,19.33,19.33,19.18,19.2,79
VIH16,2015-12-16 05:00,16,19.23,19.3,19.18,19.18,71
VIH16,2015-12-16 05:30,16,19.2,19.21,19.2,19.2,11
VIH16,2015-12-16 06:00,16,19.21,19.25,19.2,19.25,24
VIH16,2015-12-16 06:30,16,19.25,19.31,19.23,19.25,105
VIH16,2015-12-16 07:00,16,19.25,19.3,19.2,19.25,167
VIH16,2015-12-16 07:30,16,19.2,19.2,19.13,19.17,93
VIH16,2015-12-16 08:00,16,19.15,19.19,19.08,19.15,187
VIH16,2015-12-16 08:30,16,19.1,19.28,19.05,19.28,1220
VIH16,2015-12-16 09:00,16,19.25,19.34,19.19,19.28,735
VIH16,2015-12-16 09:30,16,19.3,19.43,19.25,19.35,508
VIH16,2015-12-16 10:00,16,19.4,19.49,19.29,19.49,413
VIH16,2015-12-16 10:30,16,19.4,19.43,19.3,19.35,252
VIH16,2015-12-16 11:00,16,19.33,19.4,19.27,19.3,2437
VIH16,2015-12-16 11:30,16,19.3,19.46,19.27,19.45,596
VIH16,2015-12-16 12:00,16,19.45,19.45,19.35,19.35,168
VIH16,2015-12-16 12:30,16,19.3,19.35,19.15,19.17,574
VIH16,2015-12-16 13:00,16,19.18,19.43,18.77,18.95,2056
VIH16,2015-12-16 13:30,16,18.94,19.1,18.51,18.55,2058
VIH16,2015-12-16 14:00,16,18.54,18.77,18.52,18.53,841
VIH16,2015-12-16 14:30,16,18.5,18.78,18.5,18.77,1963
VIH16,2015-12-16 15:00,16,18.75,18.95,18.65,18.94,1779
VIH16,2015-12-16 15:30,17,18.9,18.95,18.87,18.95,68
VIH16,2015-12-16 16:30,17,18.9,18.92,18.89,18.89,45
VIH16,2015-12-16 17:00,17,18.9,18.91,18.9,18.9,16
VIH16,2015-12-16 17:30,17,18.9,18.92,18.9,18.9,34
VIH16,2015-12-16 18:00,17,18.9,18.91,18.89,18.91,10
VIH16,2015-12-16 18:30,17,18.9,18.95,18.9,18.95,11
VIH16,2015-12-16 19:00,17,18.95,18.95,18.91,18.92,34
VIH16,2015-12-16 19:30,17,18.95,19,18.92,19,214
VIH16,2015-12-16 20:00,17,18.95,18.97,18.95,18.97,8
VIH16,2015-12-16 20:30,17,18.9,18.9,18.9,18.9,1
VIH16,2015-12-16 21:00,17,18.95,18.97,18.95,18.97,8
VIH16,2015-12-16 21:30,17,19,19.05,19,19.02,12
VIH16,2015-12-16 22:00,17,19.05,19.05,19.05,19.05,2
VIH16,2015-12-16 23:00,17,18.97,18.97,18.97,18.97,1
VIH16,2015-12-17 00:00,17,18.95,18.96,18.94,18.96,12
VIH16,2015-12-17 00:30,17,18.93,18.93,18.9,18.9,10
VIH16,2015-12-17 01:00,17,18.88,18.93,18.87,18.93,50
VIH16,2015-12-17 01:30,17,18.9,18.9,18.8,18.8,43
VIH16,2015-12-17 02:00,17,18.83,18.9,18.8,18.83,125
VIH16,2015-12-17 02:30,17,18.8,18.82,18.75,18.75,21
VIH16,2015-12-17 03:00,17,18.75,18.79,18.69,18.75,199
VIH16,2015-12-17 03:30,17,18.7,18.73,18.69,18.69,39
VIH16,2015-12-17 04:00,17,18.7,18.71,18.66,18.67,80
VIH16,2015-12-17 04:30,17,18.66,18.7,18.66,18.7,6
VIH16,2015-12-17 05:00,17,18.66,18.75,18.65,18.65,33
VIH16,2015-12-17 05:30,17,18.65,18.67,18.65,18.67,56
VIH16,2015-12-17 06:00,17,18.65,18.68,18.64,18.65,65
VIH16,2015-12-17 06:30,17,18.69,18.69,18.61,18.61,174
VIH16,2015-12-17 07:00,17,18.63,18.7,18.61,18.65,44
VIH16,2015-12-17 07:30,17,18.7,18.7,18.62,18.64,84
VIH16,2015-12-17 08:00,17,18.62,18.65,18.6,18.65,206
VIH16,2015-12-17 08:30,17,18.7,19.11,18.65,19.02,1199
VIH16,2015-12-17 09:00,17,19.01,19.34,19,19.28,1777
VIH16,2015-12-17 09:30,17,19.25,19.54,19.2,19.48,950
VIH16,2015-12-17 10:00,17,19.45,19.68,19.38,19.56,1075
VIH16,2015-12-17 10:30,17,19.56,19.69,19.42,19.5,882
VIH16,2015-12-17 11:00,17,19.5,19.59,19.35,19.45,158
VIH16,2015-12-17 11:30,17,19.5,19.6,19.42,19.5,508
VIH16,2015-12-17 12:00,17,19.5,19.53,19.35,19.45,418
VIH16,2015-12-17 12:30,17,19.45,19.47,19.04,19.07,1068
VIH16,2015-12-17 13:00,17,19.05,19.13,18.97,19.1,444
VIH16,2015-12-17 13:30,17,19.13,19.35,19.06,19.25,791
VIH16,2015-12-17 14:00,17,19.2,19.37,19.15,19.27,424
VIH16,2015-12-17 14:30,17,19.3,19.33,19.11,19.33,938
VIH16,2015-12-17 15:00,17,19.33,19.75,19.33,19.73,1971
VIH16,2015-12-17 15:30,18,19.7,19.75,19.7,19.72,30
VIH16,2015-12-17 16:00,18,19.72,19.74,19.7,19.71,19
VIH16,2015-12-17 16:30,18,19.7,19.71,19.6,19.66,28
VIH16,2015-12-17 17:00,18,19.7,19.7,19.65,19.7,37
VIH16,2015-12-17 17:30,18,19.7,19.7,19.63,19.65,16
VIH16,2015-12-17 18:00,18,19.65,19.65,19.55,19.6,12
VIH16,2015-12-17 18:30,18,19.65,19.9,19.65,19.9,75
VIH16,2015-12-17 19:00,18,19.9,19.9,19.83,19.83,30
VIH16,2015-12-17 19:30,18,19.85,19.87,19.82,19.82,14
VIH16,2015-12-17 20:00,18,19.8,19.8,19.8,19.8,8
VIH16,2015-12-17 20:30,18,19.76,19.78,19.75,19.78,8
VIH16,2015-12-17 21:00,18,19.75,19.75,19.73,19.73,14
VIH16,2015-12-17 21:30,18,19.66,19.78,19.52,19.78,30
VIH16,2015-12-17 22:00,18,19.8,19.93,19.75,19.9,23
VIH16,2015-12-17 22:30,18,19.85,19.85,19.75,19.75,15
VIH16,2015-12-17 23:00,18,19.81,19.86,19.75,19.75,7
VIH16,2015-12-17 23:30,18,19.82,19.82,19.82,19.82,1
VIH16,2015-12-18 00:30,18,19.75,19.78,19.7,19.77,41
VIH16,2015-12-18 01:00,18,19.77,19.79,19.75,19.79,44
VIH16,2015-12-18 01:30,18,19.76,19.95,19.76,19.94,12
VIH16,2015-12-18 02:00,18,19.95,20,19.67,19.67,344
VIH16,2015-12-18 02:30,18,19.7,19.84,19.68,19.84,381
VIH16,2015-12-18 03:00,18,19.76,19.8,19.65,19.79,117
VIH16,2015-12-18 03:30,18,19.79,19.8,19.7,19.7,30
VIH16,2015-12-18 04:00,18,19.7,19.75,19.66,19.68,28
VIH16,2015-12-18 04:30,18,19.7,19.72,19.55,19.55,29
VIH16,2015-12-18 05:00,18,19.6,19.73,19.58,19.7,75
VIH16,2015-12-18 05:30,18,19.65,19.87,19.65,19.85,48
VIH16,2015-12-18 06:00,18,19.85,20,19.8,19.9,237
VIH16,2015-12-18 06:30,18,19.9,19.93,19.85,19.93,54
VIH16,2015-12-18 07:00,18,19.9,19.9,19.72,19.75,74
VIH16,2015-12-18 07:30,18,19.7,19.85,19.7,19.75,173
VIH16,2015-12-18 08:00,18,19.75,19.75,19.55,19.7,413
VIH16,2015-12-18 08:30,18,19.7,19.85,19.53,19.67,1101
VIH16,2015-12-18 09:00,18,19.64,19.87,19.64,19.83,671
VIH16,2015-12-18 09:30,18,19.86,19.98,19.7,19.7,903
VIH16,2015-12-18 10:00,18,19.69,19.75,19.5,19.75,663
VIH16,2015-12-18 10:30,18,19.7,19.88,19.65,19.88,256
VIH16,2015-12-18 11:00,18,19.85,20.15,19.82,20.15,655
VIH16,2015-12-18 11:30,18,20.15,20.4,20.15,20.34,555
VIH16,2015-12-18 12:00,18,20.33,20.38,20.2,20.3,659
VIH16,2015-12-18 12:30,18,20.3,20.38,20.2,20.25,184
VIH16,2015-12-18 13:00,18,20.25,20.25,19.95,20,557
VIH16,2015-12-18 13:30,18,20,20.2,19.98,20.1,480
VIH16,2015-12-18 14:00,18,20.1,20.43,20.08,20.29,842
VIH16,2015-12-18 14:30,18,20.25,20.39,20.1,20.39,785
VIH16,2015-12-18 15:00,18,20.4,20.6,20.3,20.6,1835
VIH16,2015-12-20 17:00,21,20.5,20.58,20.37,20.42,132
VIH16,2015-12-20 17:30,21,20.4,20.4,20.32,20.32,11
VIH16,2015-12-20 18:00,21,20.35,20.47,20.25,20.4,124
VIH16,2015-12-20 18:30,21,20.35,20.35,20.32,20.32,22
VIH16,2015-12-20 19:30,21,20.3,20.3,20.3,20.3,1
VIH16,2015-12-20 20:00,21,20.33,20.33,20.33,20.33,4
VIH16,2015-12-20 20:30,21,20.3,20.3,20.21,20.23,73
VIH16,2015-12-20 21:30,21,20.2,20.21,20.19,20.2,13
VIH16,2015-12-20 22:00,21,20.18,20.18,20.15,20.15,15
VIH16,2015-12-20 22:30,21,20.17,20.17,20.17,20.17,5
VIH16,2015-12-20 23:00,21,20.15,20.18,20.12,20.12,11
VIH16,2015-12-20 23:30,21,20.12,20.14,20.1,20.14,20
VIH16,2015-12-21 00:00,21,20.12,20.17,20.12,20.12,68
VIH16,2015-12-21 00:30,21,20.15,20.15,20.15,20.15,4
VIH16,2015-12-21 01:00,21,20.12,20.12,20.05,20.05,58
VIH16,2015-12-21 01:30,21,20.05,20.14,19.95,20.1,642
VIH16,2015-12-21 02:00,21,20.14,20.2,19.95,19.96,102
VIH16,2015-12-21 02:30,21,19.94,19.97,19.88,19.88,23
VIH16,2015-12-21 03:00,21,19.85,19.9,19.8,19.9,16
VIH16,2015-12-21 03:30,21,19.95,19.95,19.95,19.95,1
VIH16,2015-12-21 04:00,21,19.9,19.9,19.88,19.9,62
VIH16,2015-12-21 05:00,21,19.95,19.99,19.94,19.99,23
VIH16,2015-12-21 05:30,21,19.95,20,19.95,19.97,13
VIH16,2015-12-21 06:00,21,20,20,19.98,20,40
VIH16,2015-12-21 06:30,21,20,20.02,19.98,20.02,101
VIH16,2015-12-21 07:00,21,20,20.01,20,20,38
VIH16,2015-12-21 07:30,21,20,20,19.94,19.94,60
VIH16,2015-12-21 08:00,21,19.9,19.93,19.82,19.85,87
VIH16,2015-12-21 08:30,21,19.8,19.96,19.75,19.9,781
VIH16,2015-12-21 09:00,21,19.9,19.91,19.78,19.82,396
VIH16,2015-12-21 09:30,21,19.79,19.95,19.75,19.9,422
VIH16,2015-12-21 10:00,21,19.85,20.13,19.81,20.09,425
VIH16,2015-12-21 10:30,21,20.12,20.38,20.12,20.21,359
VIH16,2015-12-21 11:00,21,20.22,20.31,20.17,20.24,173
VIH16,2015-12-21 11:30,21,20.2,20.24,19.97,19.97,136
VIH16,2015-12-21 12:00,21,19.95,19.98,19.84,19.85,50
VIH16,2015-12-21 12:30,21,19.82,19.87,19.73,19.87,184
VIH16,2015-12-21 13:00,21,19.85,20.05,19.78,20.02,229
VIH16,2015-12-21 13:30,21,20.05,20.14,20,20,197
VIH16,2015-12-21 14:00,21,20.03,20.28,19.94,20.2,429
VIH16,2015-12-21 14:30,21,20.2,20.28,19.78,19.8,1072
VIH16,2015-12-21 15:00,21,19.8,19.83,19.5,19.53,1856
VIH16,2015-12-21 15:30,22,19.5,19.52,19.47,19.5,143
VIH16,2015-12-21 16:00,22,19.55,19.57,19.53,19.53,109
VIH16,2015-12-21 16:30,22,19.5,19.55,19.5,19.51,72
VIH16,2015-12-21 17:00,22,19.52,19.52,19.52,19.52,3
VIH16,2015-12-21 18:00,22,19.5,19.52,19.45,19.45,68
VIH16,2015-12-21 18:30,22,19.45,19.47,19.4,19.42,91
VIH16,2015-12-21 19:30,22,19.47,19.48,19.47,19.48,7
VIH16,2015-12-21 20:00,22,19.5,19.5,19.47,19.47,12
VIH16,2015-12-21 23:00,22,19.45,19.45,19.45,19.45,5
VIH16,2015-12-21 23:30,22,19.45,19.45,19.45,19.45,1
VIH16,2015-12-22 00:00,22,19.45,19.45,19.42,19.42,6
VIH16,2015-12-22 01:00,22,19.42,19.42,19.33,19.38,14
VIH16,2015-12-22 01:30,22,19.45,19.45,19.4,19.41,6
VIH16,2015-12-22 02:00,22,19.4,19.45,19.33,19.45,61
VIH16,2015-12-22 02:30,22,19.45,19.5,19.37,19.5,74
VIH16,2015-12-22 03:00,22,19.5,19.6,19.5,19.6,103
VIH16,2015-12-22 03:30,22,19.6,19.78,19.59,19.7,94
VIH16,2015-12-22 04:00,22,19.7,19.7,19.62,19.65,30
VIH16,2015-12-22 04:30,22,19.6,19.6,19.5,19.5,15
VIH16,2015-12-22 05:00,22,19.52,19.55,19.43,19.5,33
VIH16,2015-12-22 05:30,22,19.45,19.57,19.45,19.57,12
VIH16,2015-12-22 06:00,22,19.6,19.6,19.53,19.55,36
VIH16,2015-12-22 06:30,22,19.53,19.53,19.37,19.4,84
VIH16,2015-12-22 07:00,22,19.4,19.45,19.4,19.44,40
VIH16,2015-12-22 07:30,22,19.45,19.47,19.35,19.35,125
VIH16,2015-12-22 08:00,22,19.3,19.37,19.25,19.33,245
VIH16,2015-12-22 08:30,22,19.3,19.47,19.3,19.35,1094
VIH16,2015-12-22 09:00,22,19.35,19.45,19.25,19.25,468
VIH16,2015-12-22 09:30,22,19.29,19.34,19.25,19.3,279
VIH16,2015-12-22 10:00,22,19.25,19.4,19.18,19.32,440
VIH16,2015-12-22 10:30,22,19.35,19.35,19.2,19.25,747
VIH16,2015-12-22 11:00,22,19.23,19.35,19.23,19.25,312
VIH16,2015-12-22 11:30,22,19.22,19.23,19.13,19.15,443
VIH16,2015-12-22 12:00,22,19.13,19.22,19.12,19.15,368
VIH16,2015-12-22 12:30,22,19.15,19.25,19.08,19.11,196
VIH16,2015-12-22 13:00,22,19.09,19.15,19.05,19.11,191
VIH16,2015-12-22 13:30,22,19.11,19.18,19.09,19.1,353
VIH16,2015-12-22 14:00,22,19.1,19.12,19,19.12,598
VIH16,2015-12-22 14:30,22,19.1,19.33,19.05,19.1,2226
VIH16,2015-12-22 15:00,22,19.1,19.1,18.8,18.8,2014
VIH16,2015-12-22 15:30,23,18.85,18.9,18.83,18.86,167
VIH16,2015-12-22 16:00,23,18.86,18.86,18.86,18.86,5
VIH16,2015-12-22 16:30,23,18.9,18.9,18.85,18.85,5
VIH16,2015-12-22 17:00,23,18.85,18.9,18.85,18.9,9
VIH16,2015-12-22 17:30,23,18.9,18.9,18.9,18.9,1
VIH16,2015-12-22 19:00,23,18.95,18.95,18.95,18.95,4
VIH16,2015-12-22 21:00,23,18.88,18.88,18.88,18.88,3
VIH16,2015-12-22 21:30,23,18.92,18.92,18.92,18.92,1
VIH16,2015-12-22 23:00,23,18.95,18.95,18.95,18.95,1
VIH16,2015-12-23 01:30,23,18.9,18.9,18.9,18.9,6
VIH16,2015-12-23 02:00,23,18.9,18.9,18.77,18.77,78
VIH16,2015-12-23 02:30,23,18.8,18.8,18.8,18.8,14
VIH16,2015-12-23 03:00,23,18.8,18.8,18.75,18.75,28
VIH16,2015-12-23 03:30,23,18.78,18.78,18.73,18.75,68
VIH16,2015-12-23 04:00,23,18.78,18.78,18.78,18.78,9
VIH16,2015-12-23 04:30,23,18.77,18.8,18.77,18.77,96
VIH16,2015-12-23 05:00,23,18.8,18.8,18.73,18.73,53
VIH16,2015-12-23 05:30,23,18.75,18.75,18.68,18.71,57
VIH16,2015-12-23 06:00,23,18.7,18.7,18.58,18.61,172
VIH16,2015-12-23 06:30,23,18.62,18.65,18.6,18.62,21
VIH16,2015-12-23 07:00,23,18.64,18.75,18.63,18.73,44
VIH16,2015-12-23 07:30,23,18.73,18.75,18.68,18.7,126
VIH16,2015-12-23 08:00,23,18.7,18.79,18.69,18.79,184
VIH16,2015-12-23 08:30,23,18.75,18.84,18.68,18.8,1255
VIH16,2015-12-23 09:00,23,18.75,18.84,18.7,18.84,205
VIH16,2015-12-23 09:30,23,18.8,18.8,18.7,18.72,226
VIH16,2015-12-23 10:00,23,18.72,18.82,18.72,18.78,233
VIH16,2015-12-23 10:30,23,18.78,18.85,18.77,18.84,86
VIH16,2015-12-23 11:00,23,18.82,18.83,18.75,18.82,375
VIH16,2015-12-23 11:30,23,18.82,18.93,18.8,18.83,643
VIH16,2015-12-23 12:00,23,18.82,19,18.82,18.93,560
VIH16,2015-12-23 12:30,23,18.95,19.08,18.85,18.85,595
VIH16,2015-12-23 13:00,23,18.85,18.85,18.77,18.8,219
VIH16,2015-12-23 13:30,23,18.8,18.9,18.78,18.82,391
VIH16,2015-12-23 14:00,23,18.8,18.83,18.73,18.83,542
VIH16,2015-12-23 14:30,23,18.85,18.9,18.75,18.8,577
VIH16,2015-12-23 15:00,23,18.77,18.9,18.65,18.9,1099
VIH16,2015-12-23 15:30,24,18.85,18.9,18.85,18.86,144
VIH16,2015-12-23 16:30,24,18.85,18.9,18.85,18.9,16
VIH16,2015-12-23 17:00,24,18.85,18.87,18.85,18.87,8
VIH16,2015-12-23 17:30,24,18.9,18.92,18.88,18.92,20
VIH16,2015-12-23 18:00,24,18.85,18.89,18.8,18.8,62
VIH16,2015-12-23 18:30,24,18.81,18.81,18.8,18.8,9
VIH16,2015-12-23 19:00,24,18.81,18.83,18.8,18.82,35
VIH16,2015-12-23 19:30,24,18.82,18.84,18.81,18.84,39
VIH16,2015-12-23 20:00,24,18.85,18.85,18.85,18.85,3
VIH16,2015-12-23 20:30,24,18.9,18.9,18.88,18.88,5
VIH16,2015-12-23 21:00,24,18.9,18.9,18.9,18.9,5
VIH16,2015-12-23 21:30,24,18.9,18.94,18.9,18.94,9
VIH16,2015-12-23 23:00,24,18.95,19,18.95,19,39
VIH16,2015-12-23 23:30,24,19,19,19,19,20
VIH16,2015-12-24 00:00,24,19,19.03,18.98,19.03,24
VIH16,2015-12-24 01:00,24,18.95,18.97,18.93,18.97,37
VIH16,2015-12-24 02:00,24,18.97,18.97,18.97,18.97,4
VIH16,2015-12-24 02:30,24,19,19,19,19,1
VIH16,2015-12-24 03:00,24,19,19,18.95,18.95,35
VIH16,2015-12-24 03:30,24,18.95,18.96,18.92,18.94,14
VIH16,2015-12-24 04:00,24,18.95,18.95,18.95,18.95,6
VIH16,2015-12-24 04:30,24,18.95,18.95,18.95,18.95,12
VIH16,2015-12-24 05:00,24,18.95,18.95,18.95,18.95,1
VIH16,2015-12-24 05:30,24,18.9,18.9,18.9,18.9,2
VIH16,2015-12-24 06:00,24,18.9,18.9,18.88,18.88,11
VIH16,2015-12-24 06:30,24,18.85,18.89,18.85,18.87,12
VIH16,2015-12-24 07:00,24,18.85,18.85,18.83,18.85,12
VIH16,2015-12-24 07:30,24,18.88,18.88,18.85,18.85,30
VIH16,2015-12-24 08:00,24,18.85,18.88,18.83,18.85,58
VIH16,2015-12-24 08:30,24,18.8,19,18.8,19,317
VIH16,2015-12-24 09:00,24,18.95,18.99,18.9,18.95,265
VIH16,2015-12-24 09:30,24,18.95,18.99,18.9,18.91,98
VIH16,2015-12-24 10:00,24,18.93,18.95,18.9,18.9,40
VIH16,2015-12-24 10:30,24,18.9,18.95,18.9,18.91,60
VIH16,2015-12-24 11:00,24,18.9,18.95,18.88,18.9,186
VIH16,2015-12-24 11:30,24,18.9,19,18.85,19,409
VIH16,2015-12-24 12:00,24,19,19.1,18.99,19.1,768
VIH16,2015-12-27 17:00,28,18.95,19.05,18.85,18.87,186
VIH16,2015-12-27 17:30,28,18.87,18.95,18.87,18.95,70
VIH16,2015-12-27 18:00,28,18.93,18.98,18.9,18.9,117
VIH16,2015-12-27 18:30,28,18.95,18.95,18.95,18.95,19
VIH16,2015-12-27 19:00,28,18.95,18.95,18.95,18.95,8
VIH16,2015-12-27 20:00,28,18.98,18.98,18.98,18.98,7
VIH16,2015-12-27 21:00,28,18.96,18.96,18.96,18.96,1
VIH16,2015-12-27 21:30,28,18.95,18.95,18.89,18.9,33
VIH16,2015-12-27 22:00,28,18.95,18.95,18.91,18.95,6
VIH16,2015-12-27 22:30,28,18.91,18.95,18.9,18.95,5
VIH16,2015-12-27 23:00,28,18.93,19,18.93,18.97,13
VIH16,2015-12-27 23:30,28,19,19,19,19,5
VIH16,2015-12-28 00:00,28,19.03,19.03,19.03,19.03,3
VIH16,2015-12-28 01:00,28,19.03,19.05,19,19,17
VIH16,2015-12-28 01:30,28,19,19.05,19,19.05,5
VIH16,2015-12-28 02:00,28,19.08,19.13,19.07,19.08,29
VIH16,2015-12-28 02:30,28,19.1,19.1,19.05,19.06,41
VIH16,2015-12-28 03:00,28,19.1,19.1,19.1,19.1,48
VIH16,2015-12-28 03:30,28,19.1,19.15,19.1,19.13,20
VIH16,2015-12-28 04:00,28,19.15,19.17,19.15,19.15,9
VIH16,2015-12-28 04:30,28,19.15,19.15,19.12,19.12,3
VIH16,2015-12-28 05:00,28,19.15,19.2,19.14,19.2,43
VIH16,2015-12-28 06:00,28,19.15,19.25,19.15,19.25,101
VIH16,2015-12-28 06:30,28,19.26,19.3,19.2,19.2,83
VIH16,2015-12-28 07:00,28,19.2,19.23,19.15,19.16,78
VIH16,2015-12-28 07:30,28,19.15,19.15,19.1,19.15,72
VIH16,2015-12-28 08:00,28,19.16,19.19,19.1,19.13,166
VIH16,2015-12-28 08:30,28,19.1,19.22,19.08,19.18,554
VIH16,2015-12-28 09:00,28,19.2,19.33,19.2,19.25,611
VIH16,2015-12-28 09:30,28,19.25,19.39,19.2,19.3,410
VIH16,2015-12-28 10:00,28,19.32,19.35,19.17,19.25,242
VIH16,2015-12-28 10:30,28,19.26,19.26,19.05,19.15,293
VIH16,2015-12-28 11:00,28,19.15,19.2,19.11,19.12,121
VIH16,2015-12-28 11:30,28,19.15,19.15,19.02,19.1,136
VIH16,2015-12-28 12:00,28,19.05,19.05,18.82,18.86,603
VIH16,2015-12-28 12:30,28,18.82,18.92,18.75,18.92,138
VIH16,2015-12-28 13:00,28,18.85,18.85,18.72,18.75,515
VIH16,2015-12-28 13:30,28,18.7,18.75,18.7,18.72,205
VIH16,2015-12-28 14:00,28,18.7,18.77,18.65,18.7,248
VIH16,2015-12-28 14:30,28,18.75,18.75,18.65,18.67,688
VIH16,2015-12-28 15:00,28,18.68,18.7,18.55,18.55,1297
VIH16,2015-12-28 15:30,29,18.6,18.6,18.55,18.55,66
VIH16,2015-12-28 16:00,29,18.6,18.6,18.6,18.6,6
VIH16,2015-12-28 16:30,29,18.6,18.6,18.6,18.6,11
VIH16,2015-12-28 17:00,29,18.6,18.6,18.59,18.6,23
VIH16,2015-12-28 17:30,29,18.6,18.63,18.6,18.6,30
VIH16,2015-12-28 18:00,29,18.6,18.61,18.58,18.61,44
VIH16,2015-12-28 18:30,29,18.6,18.62,18.6,18.62,58
VIH16,2015-12-28 19:00,29,18.62,18.62,18.57,18.58,12
VIH16,2015-12-28 22:00,29,18.55,18.55,18.52,18.54,36
VIH16,2015-12-28 23:00,29,18.6,18.6,18.58,18.58,16
VIH16,2015-12-28 23:30,29,18.6,18.6,18.58,18.59,24
VIH16,2015-12-29 00:00,29,18.6,18.6,18.6,18.6,10
VIH16,2015-12-29 00:30,29,18.6,18.6,18.6,18.6,2
VIH16,2015-12-29 01:00,29,18.58,18.58,18.58,18.58,36
VIH16,2015-12-29 01:30,29,18.57,18.57,18.53,18.55,18
VIH16,2015-12-29 02:00,29,18.53,18.53,18.45,18.45,204
VIH16,2015-12-29 02:30,29,18.45,18.45,18.41,18.41,17
VIH16,2015-12-29 03:00,29,18.42,18.42,18.37,18.38,79
VIH16,2015-12-29 03:30,29,18.36,18.37,18.35,18.35,34
VIH16,2015-12-29 04:00,29,18.35,18.42,18.32,18.35,33
VIH16,2015-12-29 04:30,29,18.35,18.38,18.35,18.38,22
VIH16,2015-12-29 05:00,29,18.4,18.45,18.37,18.45,12
VIH16,2015-12-29 05:30,29,18.4,18.45,18.39,18.45,27
VIH16,2015-12-29 06:00,29,18.42,18.42,18.37,18.37,61
VIH16,2015-12-29 06:30,29,18.37,18.39,18.36,18.38,53
VIH16,2015-12-29 07:00,29,18.4,18.44,18.4,18.42,84
VIH16,2015-12-29 07:30,29,18.4,18.4,18.33,18.35,71
VIH16,2015-12-29 08:00,29,18.35,18.45,18.35,18.42,68
VIH16,2015-12-29 08:30,29,18.4,18.5,18.3,18.45,767
VIH16,2015-12-29 09:00,29,18.41,18.49,18.37,18.4,413
VIH16,2015-12-29 09:30,29,18.35,18.5,18.35,18.45,182
VIH16,2015-12-29 10:00,29,18.45,18.48,18.4,18.45,281
VIH16,2015-12-29 10:30,29,18.45,18.56,18.43,18.51,155
VIH16,2015-12-29 11:00,29,18.5,18.55,18.4,18.45,204
VIH16,2015-12-29 11:30,29,18.5,18.5,18.4,18.45,131
VIH16,2015-12-29 12:00,29,18.45,18.5,18.37,18.45,179
VIH16,2015-12-29 12:30,29,18.45,18.5,18.37,18.4,249
VIH16,2015-12-29 13:00,29,18.39,18.4,18.33,18.35,380
VIH16,2015-12-29 13:30,29,18.38,18.45,18.35,18.4,439
VIH16,2015-12-29 14:00,29,18.36,18.4,18.35,18.4,149
VIH16,2015-12-29 14:30,29,18.4,18.5,18.3,18.4,790
VIH16,2015-12-29 15:00,29,18.39,18.45,18.27,18.33,1797
VIH16,2015-12-29 15:30,30,18.33,18.35,18.3,18.35,33
VIH16,2015-12-29 16:00,30,18.35,18.35,18.34,18.35,6
VIH16,2015-12-29 17:00,30,18.35,18.39,18.35,18.39,25
VIH16,2015-12-29 18:00,30,18.35,18.35,18.33,18.35,39
VIH16,2015-12-29 18:30,30,18.38,18.38,18.38,18.38,24
VIH16,2015-12-29 19:00,30,18.35,18.35,18.34,18.34,2
VIH16,2015-12-29 19:30,30,18.35,18.38,18.35,18.38,7
VIH16,2015-12-29 20:00,30,18.4,18.43,18.37,18.42,29
VIH16,2015-12-30 00:00,30,18.45,18.45,18.45,18.45,1
VIH16,2015-12-30 01:00,30,18.4,18.42,18.38,18.42,16
VIH16,2015-12-30 01:30,30,18.45,18.45,18.42,18.42,35
VIH16,2015-12-30 02:00,30,18.45,18.49,18.45,18.45,48
VIH16,2015-12-30 02:30,30,18.45,18.53,18.45,18.45,62
VIH16,2015-12-30 03:30,30,18.4,18.4,18.4,18.4,2
VIH16,2015-12-30 04:00,30,18.4,18.4,18.4,18.4,6
VIH16,2015-12-30 04:30,30,18.4,18.4,18.4,18.4,6
VIH16,2015-12-30 05:00,30,18.4,18.4,18.4,18.4,7
VIH16,2015-12-30 05:30,30,18.4,18.45,18.4,18.42,3
VIH16,2015-12-30 06:00,30,18.4,18.49,18.39,18.48,33
VIH16,2015-12-30 06:30,30,18.45,18.55,18.45,18.55,137
VIH16,2015-12-30 07:00,30,18.55,18.6,18.5,18.55,283
VIH16,2015-12-30 07:30,30,18.55,18.6,18.52,18.6,355
VIH16,2015-12-30 08:00,30,18.55,18.57,18.52,18.57,79
VIH16,2015-12-30 08:30,30,18.55,18.68,18.5,18.65,450
VIH16,2015-12-30 09:00,30,18.6,18.69,18.55,18.67,481
VIH16,2015-12-30 09:30,30,18.65,18.68,18.6,18.65,233
VIH16,2015-12-30 10:00,30,18.65,18.69,18.6,18.64,91
VIH16,2015-12-30 10:30,30,18.65,18.72,18.62,18.64,161
VIH16,2015-12-30 11:00,30,18.67,18.67,18.65,18.66,94
VIH16,2015-12-30 11:30,30,18.67,18.7,18.65,18.67,53
VIH16,2015-12-30 12:00,30,18.67,18.69,18.65,18.65,43
VIH16,2015-12-30 12:30,30,18.65,18.7,18.55,18.55,159
VIH16,2015-12-30 13:00,30,18.55,18.58,18.53,18.58,82
VIH16,2015-12-30 13:30,30,18.55,18.65,18.55,18.6,250
VIH16,2015-12-30 14:00,30,18.62,18.65,18.6,18.65,113
VIH16,2015-12-30 14:30,30,18.65,18.82,18.65,18.77,1031
VIH16,2015-12-30 15:00,30,18.8,18.95,18.75,18.95,1742
VIH16,2015-12-30 15:30,31,18.9,18.9,18.82,18.83,83
VIH16,2015-12-30 16:30,31,18.82,18.82,18.75,18.78,10
VIH16,2015-12-30 17:00,31,18.8,18.8,18.8,18.8,8
VIH16,2015-12-30 20:00,31,18.8,18.8,18.8,18.8,4
VIH16,2015-12-30 21:00,31,18.8,18.8,18.8,18.8,2
VIH16,2015-12-30 23:00,31,18.85,18.85,18.82,18.83,23
VIH16,2015-12-30 23:30,31,18.83,18.83,18.83,18.83,3
VIH16,2015-12-31 00:00,31,18.82,18.82,18.82,18.82,1
VIH16,2015-12-31 00:30,31,18.8,18.8,18.8,18.8,4
VIH16,2015-12-31 01:00,31,18.8,18.8,18.78,18.78,5
VIH16,2015-12-31 01:30,31,18.75,18.83,18.75,18.83,16
VIH16,2015-12-31 02:00,31,18.8,18.8,18.8,18.8,2
VIH16,2015-12-31 02:30,31,18.8,18.8,18.8,18.8,8
VIH16,2015-12-31 03:00,31,18.8,18.85,18.8,18.85,6
VIH16,2015-12-31 04:00,31,18.8,18.82,18.8,18.81,9
VIH16,2015-12-31 04:30,31,18.8,18.82,18.8,18.8,12
VIH16,2015-12-31 05:00,31,18.8,18.8,18.8,18.8,3
VIH16,2015-12-31 05:30,31,18.85,18.85,18.85,18.85,3
VIH16,2015-12-31 06:00,31,18.89,18.9,18.89,18.9,3
VIH16,2015-12-31 06:30,31,18.93,19,18.9,18.97,136
VIH16,2015-12-31 07:00,31,18.99,19.03,18.99,19,30
VIH16,2015-12-31 07:30,31,19.03,19.1,19.03,19.05,85
VIH16,2015-12-31 08:00,31,19.05,19.05,18.92,19,313
VIH16,2015-12-31 08:30,31,18.95,19.08,18.93,18.98,423
VIH16,2015-12-31 09:00,31,19,19.08,18.96,19.08,408
VIH16,2015-12-31 09:30,31,19.09,19.12,18.99,19,330
VIH16,2015-12-31 10:00,31,19,19.03,18.95,18.95,431
VIH16,2015-12-31 10:30,31,18.97,19,18.82,18.82,257
VIH16,2015-12-31 11:00,31,18.81,18.89,18.75,18.75,407
VIH16,2015-12-31 11:30,31,18.73,18.85,18.7,18.85,205
VIH16,2015-12-31 12:00,31,18.86,19.01,18.85,18.95,603
VIH16,2015-12-31 12:30,31,18.95,18.95,18.8,18.85,74
VIH16,2015-12-31 13:00,31,18.85,18.94,18.83,18.9,98
VIH16,2015-12-31 13:30,31,18.92,18.94,18.85,18.94,139
VIH16,2015-12-31 14:00,31,18.94,19.04,18.93,18.99,752
VIH16,2015-12-31 14:30,31,19,19.1,18.88,19.1,788
VIH16,2015-12-31 15:00,31,19.1,19.12,18.97,19.03,1877
VIH16,2016-01-03 17:00,4,18.9,18.93,18.8,18.85,50
VIH16,2016-01-03 17:30,4,18.81,18.9,18.81,18.85,15
VIH16,2016-01-03 18:00,4,18.85,18.93,18.85,18.9,61
VIH16,2016-01-03 18:30,4,18.88,18.93,18.88,18.93,47
VIH16,2016-01-03 19:00,4,18.85,18.9,18.8,18.88,43
VIH16,2016-01-03 19:30,4,18.85,19,18.85,19,119
VIH16,2016-01-03 20:00,4,18.98,19.25,18.98,19.25,177
VIH16,2016-01-03 20:30,4,19.25,19.25,19.2,19.2,4
VIH16,2016-01-03 21:00,4,19.2,19.22,19.15,19.15,9
VIH16,2016-01-03 21:30,4,19.1,19.2,19.1,19.2,4
VIH16,2016-01-03 22:00,4,19.25,19.45,19.25,19.45,107
VIH16,2016-01-03 22:30,4,19.43,19.48,19.4,19.47,91
VIH16,2016-01-03 23:00,4,19.45,19.45,19.4,19.4,3
VIH16,2016-01-03 23:30,4,19.5,19.54,19.48,19.5,9
VIH16,2016-01-04 00:00,4,19.5,19.65,19.5,19.57,10
VIH16,2016-01-04 00:30,4,19.6,19.6,19.55,19.55,8
VIH16,2016-01-04 01:00,4,19.63,19.67,19.6,19.65,25
VIH16,2016-01-04 01:30,4,19.7,19.75,19.63,19.65,117
VIH16,2016-01-04 02:00,4,19.62,20,19.62,19.95,361
VIH16,2016-01-04 02:30,4,19.95,20.02,19.83,19.87,464
VIH16,2016-01-04 03:00,4,19.85,19.9,19.8,19.8,86
VIH16,2016-01-04 03:30,4,19.8,19.9,19.77,19.85,90
VIH16,2016-01-04 04:00,4,19.8,19.82,19.79,19.82,8
VIH16,2016-01-04 04:30,4,19.85,19.91,19.85,19.91,97
VIH16,2016-01-04 05:00,4,19.9,20.03,19.9,20,52
VIH16,2016-01-04 05:30,4,20.05,20.15,20.01,20.15,191
VIH16,2016-01-04 06:00,4,20.15,20.25,20.1,20.23,69
VIH16,2016-01-04 06:30,4,20.2,20.25,20.04,20.08,205
VIH16,2016-01-04 07:00,4,20.05,20.06,19.9,19.95,548
VIH16,2016-01-04 07:30,4,19.95,20.13,19.93,20.12,610
VIH16,2016-01-04 08:00,4,20.1,20.18,20.04,20.04,586
VIH16,2016-01-04 08:30,4,20.05,20.14,19.8,19.85,2121
VIH16,2016-01-04 09:00,4,19.86,20,19.72,19.8,2163
VIH16,2016-01-04 09:30,4,19.85,20.03,19.8,20.03,2014
VIH16,2016-01-04 10:00,4,20,20.11,19.95,19.95,1020
VIH16,2016-01-04 10:30,4,20,20,19.76,19.85,1021
VIH16,2016-01-04 11:00,4,19.85,20.04,19.85,20,583
VIH16,2016-01-04 11:30,4,20.03,20.06,19.87,19.95,500
VIH16,2016-01-04 12:00,4,19.97,20,19.84,19.95,432
VIH16,2016-01-04 12:30,4,19.98,20.05,19.9,20.05,368
VIH16,2016-01-04 13:00,4,20.1,20.27,20.1,20.15,1163
VIH16,2016-01-04 13:30,4,20.2,20.35,20.2,20.25,754
VIH16,2016-01-04 14:00,4,20.25,20.45,20.25,20.37,1062
VIH16,2016-01-04 14:30,4,20.37,20.37,19.75,19.78,1949
VIH16,2016-01-04 15:00,4,19.8,19.85,19.5,19.51,1987
VIH16,2016-01-04 15:30,5,19.5,19.53,19.43,19.5,116
VIH16,2016-01-04 16:00,5,19.46,19.5,19.46,19.49,35
VIH16,2016-01-04 17:00,5,19.45,19.45,19.45,19.45,4
VIH16,2016-01-04 17:30,5,19.46,19.46,19.45,19.45,8
VIH16,2016-01-04 18:00,5,19.45,19.47,19.43,19.44,48
VIH16,2016-01-04 18:30,5,19.43,19.46,19.43,19.46,11
VIH16,2016-01-04 19:00,5,19.47,19.51,19.47,19.51,36
VIH16,2016-01-04 19:30,5,19.45,19.45,19.3,19.32,87
VIH16,2016-01-04 20:00,5,19.35,19.35,19.35,19.35,40
VIH16,2016-01-04 20:30,5,19.35,19.35,19.35,19.35,1
VIH16,2016-01-04 21:00,5,19.35,19.35,19.31,19.33,20
VIH16,2016-01-04 21:30,5,19.31,19.33,19.3,19.33,31
VIH16,2016-01-04 22:00,5,19.35,19.4,19.33,19.4,45
VIH16,2016-01-04 23:00,5,19.35,19.45,19.35,19.45,13
VIH16,2016-01-04 23:30,5,19.45,19.48,19.42,19.45,38
VIH16,2016-01-05 00:00,5,19.47,19.53,19.45,19.45,15
VIH16,2016-01-05 00:30,5,19.37,19.38,19.32,19.37,32
VIH16,2016-01-05 01:00,5,19.38,19.45,19.37,19.4,68
VIH16,2016-01-05 01:30,5,19.37,19.45,19.37,19.45,32
VIH16,2016-01-05 02:00,5,19.45,19.6,19.38,19.6,101
VIH16,2016-01-05 02:30,5,19.57,19.65,19.57,19.65,45
VIH16,2016-01-05 03:00,5,19.65,19.85,19.65,19.8,78
VIH16,2016-01-05 03:30,5,19.8,19.9,19.78,19.9,284
VIH16,2016-01-05 04:00,5,19.9,20.07,19.9,20.02,309
VIH16,2016-01-05 04:30,5,19.95,20.02,19.94,20,247
VIH16,2016-01-05 05:00,5,20,20.01,19.9,20.01,42
VIH16,2016-01-05 05:30,5,19.98,19.98,19.87,19.9,70
VIH16,2016-01-05 06:00,5,19.9,19.92,19.83,19.85,233
VIH16,2016-01-05 06:30,5,19.9,19.9,19.7,19.72,162
VIH16,2016-01-05 07:00,5,19.71,19.71,19.43,19.53,749
VIH16,2016-01-05 07:30,5,19.52,19.6,19.33,19.45,624
VIH16,2016-01-05 08:00,5,19.48,19.55,19.33,19.35,486
VIH16,2016-01-05 08:30,5,19.35,19.67,19.3,19.6,2246
VIH16,2016-01-05 09:00,5,19.6,19.72,19.53,19.68,1070
VIH16,2016-01-05 09:30,5,19.7,19.7,19.46,19.5,891
VIH16,2016-01-05 10:00,5,19.5,19.68,19.46,19.65,358
VIH16,2016-01-05 10:30,5,19.65,19.65,19.52,19.55,361
VIH16,2016-01-05 11:00,5,19.59,19.82,19.59,19.74,338
VIH16,2016-01-05 11:30,5,19.74,19.82,19.68,19.7,432
VIH16,2016-01-05 12:00,5,19.7,19.73,19.63,19.64,523
VIH16,2016-01-05 12:30,5,19.64,19.65,19.32,19.39,556
VIH16,2016-01-05 13:00,5,19.4,19.43,19.18,19.25,1138
VIH16,2016-01-05 13:30,5,19.25,19.35,19.2,19.3,1552
VIH16,2016-01-05 14:00,5,19.31,19.51,19.3,19.38,855
VIH16,2016-01-05 14:30,5,19.38,19.45,19.23,19.28,1138
VIH16,2016-01-05 15:00,5,19.27,19.27,19.1,19.22,2821
VIH16,2016-01-05 15:30,6,19.15,19.23,19.15,19.23,100
VIH16,2016-01-05 17:00,6,19.25,19.29,19.25,19.25,57
VIH16,2016-01-05 17:30,6,19.24,19.25,19.24,19.25,7
VIH16,2016-01-05 18:00,6,19.2,19.25,19.2,19.25,3
VIH16,2016-01-05 18:30,6,19.25,19.25,19.25,19.25,4
VIH16,2016-01-05 19:00,6,19.29,19.5,19.29,19.5,90
VIH16,2016-01-05 19:30,6,19.45,19.54,19.33,19.51,87
VIH16,2016-01-05 20:00,6,19.55,19.7,19.55,19.65,51
VIH16,2016-01-05 20:30,6,19.65,19.95,19.65,19.88,180
VIH16,2016-01-05 21:00,6,19.88,19.95,19.75,19.75,56
VIH16,2016-01-05 21:30,6,19.75,19.87,19.7,19.8,20
VIH16,2016-01-05 22:00,6,19.75,19.8,19.62,19.62,62
VIH16,2016-01-05 22:30,6,19.65,19.65,19.65,19.65,5
VIH16,2016-01-05 23:00,6,19.63,19.7,19.62,19.65,34
VIH16,2016-01-05 23:30,6,19.6,19.6,19.58,19.58,6
VIH16,2016-01-06 00:00,6,19.6,19.6,19.55,19.6,22
VIH16,2016-01-06 01:00,6,19.65,19.65,19.55,19.6,17
VIH16,2016-01-06 01:30,6,19.55,19.6,19.55,19.6,16
VIH16,2016-01-06 02:00,6,19.65,19.96,19.6,19.9,251
VIH16,2016-01-06 02:30,6,19.95,19.96,19.8,19.85,30
VIH16,2016-01-06 03:00,6,19.8,19.93,19.8,19.8,24
VIH16,2016-01-06 03:30,6,19.8,19.92,19.78,19.9,256
VIH16,2016-01-06 04:00,6,19.9,20.1,19.9,20.1,197
VIH16,2016-01-06 04:30,6,20.1,20.15,20.05,20.15,278
VIH16,2016-01-06 05:00,6,20.2,20.44,20.2,20.35,276
VIH16,2016-01-06 05:30,6,20.3,20.37,20.2,20.25,196
VIH16,2016-01-06 06:00,6,20.22,20.28,20.2,20.2,120
VIH16,2016-01-06 06:30,6,20.25,20.4,20.2,20.4,253
VIH16,2016-01-06 07:00,6,20.38,20.4,20.22,20.25,492
VIH16,2016-01-06 07:30,6,20.25,20.28,20.1,20.13,366
VIH16,2016-01-06 08:00,6,20.15,20.21,20.13,20.15,309
VIH16,2016-01-06 08:30,6,20.15,20.16,19.82,19.9,2972
VIH16,2016-01-06 09:00,6,19.88,19.98,19.63,19.66,3400
VIH16,2016-01-06 09:30,6,19.69,19.97,19.68,19.85,1257
VIH16,2016-01-06 10:00,6,19.85,19.87,19.62,19.71,1034
VIH16,2016-01-06 10:30,6,19.7,19.85,19.65,19.85,719
VIH16,2016-01-06 11:00,6,19.85,19.9,19.79,19.85,229
VIH16,2016-01-06 11:30,6,19.87,19.93,19.75,19.9,420
VIH16,2016-01-06 12:00,6,19.9,20.02,19.88,19.93,542
VIH16,2016-01-06 12:30,6,19.95,20.1,19.9,20.02,495
VIH16,2016-01-06 13:00,6,20.01,20.06,19.73,19.85,963
VIH16,2016-01-06 13:30,6,19.88,20.15,19.82,20.1,1970
VIH16,2016-01-06 14:00,6,20.13,20.18,19.78,19.78,1115
VIH16,2016-01-06 14:30,6,19.75,19.8,19.63,19.7,1513
VIH16,2016-01-06 15:00,6,19.68,19.7,19.55,19.65,838
VIH16,2016-01-06 15:30,7,19.68,19.68,19.62,19.62,35
VIH16,2016-01-06 16:00,7,19.66,19.66,19.66,19.66,2
VIH16,2016-01-06 16:30,7,19.65,19.65,19.65,19.65,1
VIH16,2016-01-06 17:00,7,19.65,19.65,19.65,19.65,13
VIH16,2016-01-06 17:30,7,19.62,19.62,19.6,19.6,8
VIH16,2016-01-06 18:00,7,19.57,19.6,19.55,19.55,18
VIH16,2016-01-06 18:30,7,19.58,19.6,19.58,19.6,5
VIH16,2016-01-06 19:00,7,19.65,19.94,19.62,19.88,111
VIH16,2016-01-06 19:30,7,19.85,20.27,19.8,20.27,110
VIH16,2016-01-06 20:00,7,20.22,20.37,20.2,20.25,97
VIH16,2016-01-06 20:30,7,20.3,20.4,20.29,20.4,42
VIH16,2016-01-06 21:00,7,20.35,20.37,20.35,20.35,4
VIH16,2016-01-06 21:30,7,20.35,20.46,20.24,20.25,101
VIH16,2016-01-06 22:00,7,20.25,20.3,20.25,20.3,5
VIH16,2016-01-06 22:30,7,20.28,20.35,20.28,20.35,13
VIH16,2016-01-06 23:00,7,20.39,20.39,20.29,20.29,26
VIH16,2016-01-06 23:30,7,20.33,20.5,20.33,20.47,54
VIH16,2016-01-07 00:00,7,20.5,20.6,20.5,20.55,36
VIH16,2016-01-07 00:30,7,20.65,20.72,20.6,20.6,109
VIH16,2016-01-07 01:00,7,20.65,20.7,20.6,20.6,28
VIH16,2016-01-07 01:30,7,20.7,20.83,20.65,20.72,116
VIH16,2016-01-07 02:00,7,20.7,20.7,20.38,20.55,1048
VIH16,2016-01-07 02:30,7,20.74,21.15,20.73,21.15,434
VIH16,2016-01-07 03:00,7,21.2,21.3,21.05,21.2,181
VIH16,2016-01-07 03:30,7,21.19,21.2,20.95,20.95,390
VIH16,2016-01-07 04:00,7,20.95,21.1,20.8,21.1,470
VIH16,2016-01-07 04:30,7,21.05,21.05,20.9,20.93,64
VIH16,2016-01-07 05:00,7,20.95,21.13,20.95,21.05,1105
VIH16,2016-01-07 05:30,7,21.05,21.07,20.97,21.05,60
VIH16,2016-01-07 06:00,7,21.05,21.1,20.86,20.86,200
VIH16,2016-01-07 06:30,7,20.9,21,20.8,20.95,422
VIH16,2016-01-07 07:00,7,20.9,21,20.77,20.95,1110
VIH16,2016-01-07 07:30,7,20.97,21,20.7,20.7,622
VIH16,2016-01-07 08:00,7,20.7,20.75,20.63,20.63,604
VIH16,2016-01-07 08:30,7,20.65,20.69,20.2,20.38,2847
VIH16,2016-01-07 09:00,7,20.37,20.6,20.35,20.4,2103
VIH16,2016-01-07 09:30,7,20.35,20.42,20.18,20.25,734
VIH16,2016-01-07 10:00,7,20.3,20.54,20.23,20.4,746
VIH16,2016-01-07 10:30,7,20.4,20.58,20.32,20.56,1237
VIH16,2016-01-07 11:00,7,20.6,20.68,20.5,20.68,709
VIH16,2016-01-07 11:30,7,20.65,20.77,20.6,20.65,866
VIH16,2016-01-07 12:00,7,20.68,20.92,20.65,20.78,2088
VIH16,2016-01-07 12:30,7,20.8,21.12,20.8,20.97,2524
VIH16,2016-01-07 13:00,7,20.95,21.15,20.9,21.08,1819
VIH16,2016-01-07 13:30,7,21.08,21.21,20.63,20.92,2476
VIH16,2016-01-07 14:00,7,20.88,21.07,20.73,21.06,2459
VIH16,2016-01-07 14:30,7,21.06,21.09,20.48,20.9,3381
VIH16,2016-01-07 15:00,7,20.9,21.25,20.85,21.15,3359
VIH16,2016-01-07 15:30,8,21.1,21.15,21.02,21.11,62
VIH16,2016-01-07 16:00,8,21.05,21.05,21.03,21.03,41
VIH16,2016-01-07 16:30,8,21.07,21.07,21.02,21.03,9
VIH16,2016-01-07 17:00,8,21.03,21.15,21,21.08,62
VIH16,2016-01-07 17:30,8,21.05,21.08,21,21.05,14
VIH16,2016-01-07 18:00,8,21.06,21.06,21,21.04,28
VIH16,2016-01-07 18:30,8,21,21.02,20.93,21.02,44
VIH16,2016-01-07 19:00,8,21,21.01,20.23,20.31,568
VIH16,2016-01-07 19:30,8,20.3,20.83,20.19,20.55,286
VIH16,2016-01-07 20:00,8,20.52,20.55,20.4,20.42,24
VIH16,2016-01-07 20:30,8,20.45,20.6,20.45,20.6,17
VIH16,2016-01-07 21:00,8,20.3,20.3,20.3,20.3,1
VIH16,2016-01-07 21:30,8,20.35,20.4,20.33,20.4,26
VIH16,2016-01-07 22:00,8,20.57,20.62,20.55,20.55,17
VIH16,2016-01-07 22:30,8,20.5,20.5,20.5,20.5,3
VIH16,2016-01-07 23:00,8,20.47,20.6,20.43,20.6,63
VIH16,2016-01-07 23:30,8,20.54,20.54,20.54,20.54,1
VIH16,2016-01-08 00:00,8,20.57,20.6,20.57,20.6,32
VIH16,2016-01-08 00:30,8,20.5,20.5,20.42,20.47,19
VIH16,2016-01-08 01:00,8,20.4,20.4,20.27,20.3,79
VIH16,2016-01-08 01:30,8,20.31,20.43,20.23,20.4,120
VIH16,2016-01-08 02:00,8,20.4,20.56,20.32,20.33,247
VIH16,2016-01-08 02:30,8,20.35,20.4,20.2,20.25,217
VIH16,2016-01-08 03:00,8,20.25,20.42,20.2,20.4,45
VIH16,2016-01-08 03:30,8,20.4,20.52,20.33,20.33,185
VIH16,2016-01-08 04:00,8,20.32,20.41,20.32,20.41,84
VIH16,2016-01-08 04:30,8,20.42,20.59,20.42,20.55,29
VIH16,2016-01-08 05:00,8,20.55,20.73,20.55,20.6,55
VIH16,2016-01-08 05:30,8,20.6,20.88,20.6,20.75,142
VIH16,2016-01-08 06:00,8,20.75,20.75,20.59,20.6,67
VIH16,2016-01-08 06:30,8,20.6,20.67,20.54,20.6,57
VIH16,2016-01-08 07:00,8,20.55,20.58,20.49,20.49,216
VIH16,2016-01-08 07:30,8,20.45,20.48,20.1,20.4,1064
VIH16,2016-01-08 08:00,8,20.38,20.55,20.25,20.43,635
VIH16,2016-01-08 08:30,8,20.45,20.68,20.25,20.49,2141
VIH16,2016-01-08 09:00,8,20.5,20.83,20.48,20.7,1059
VIH16,2016-01-08 09:30,8,20.68,20.83,20.64,20.75,1030
VIH16,2016-01-08 10:00,8,20.75,21.14,20.7,21.05,790
VIH16,2016-01-08 10:30,8,21.09,21.25,21,21,1746
VIH16,2016-01-08 11:00,8,20.95,21.05,20.68,20.73,772
VIH16,2016-01-08 11:30,8,20.75,20.95,20.74,20.89,1731
VIH16,2016-01-08 12:00,8,20.89,21.08,20.84,21.02,858
VIH16,2016-01-08 12:30,8,20.95,21.04,20.8,21.02,507
VIH16,2016-01-08 13:00,8,21,21.18,20.92,21.18,514
VIH16,2016-01-08 13:30,8,21.2,21.3,21.1,21.25,930
VIH16,2016-01-08 14:00,8,21.29,21.58,21.12,21.53,1167
VIH16,2016-01-08 14:30,8,21.55,21.92,21.55,21.73,3577
VIH16,2016-01-08 15:00,8,21.73,22.33,21.73,22.27,4003
VIH16,2016-01-10 17:00,11,22.2,22.55,22.2,22.54,166
VIH16,2016-01-10 17:30,11,22.55,22.72,22.4,22.65,213
VIH16,2016-01-10 18:00,11,22.6,22.73,22.55,22.7,35
VIH16,2016-01-10 18:30,11,22.65,22.67,22.48,22.6,77
VIH16,2016-01-10 19:00,11,22.6,22.67,22.3,22.55,175
VIH16,2016-01-10 19:30,11,22.48,22.68,22.45,22.5,31
VIH16,2016-01-10 20:00,11,22.4,22.5,22.33,22.5,27
VIH16,2016-01-10 20:30,11,22.4,22.4,22.35,22.35,11
VIH16,2016-01-10 21:00,11,22.4,22.45,22.38,22.4,15
VIH16,2016-01-10 21:30,11,22.3,22.3,22.13,22.13,58
VIH16,2016-01-10 22:00,11,22.15,22.15,22.1,22.14,65
VIH16,2016-01-10 22:30,11,22.12,22.12,22.05,22.11,42
VIH16,2016-01-10 23:00,11,22.15,22.25,22.13,22.2,20
VIH16,2016-01-10 23:30,11,22.19,22.19,22.18,22.18,5
VIH16,2016-01-11 00:00,11,22.15,22.2,22.05,22.05,48
VIH16,2016-01-11 00:30,11,22.15,22.48,22.15,22.45,39
VIH16,2016-01-11 01:00,11,22.32,22.4,22.12,22.25,154
VIH16,2016-01-11 01:30,11,22.21,22.22,22.03,22.13,148
VIH16,2016-01-11 02:00,11,22.1,22.1,21.85,21.85,303
VIH16,2016-01-11 02:30,11,21.85,21.87,21.42,21.5,375
VIH16,2016-01-11 03:00,11,21.55,21.75,21.55,21.7,82
VIH16,2016-01-11 03:30,11,21.7,21.75,21.65,21.68,55
VIH16,2016-01-11 04:00,11,21.7,21.85,21.7,21.85,91
VIH16,2016-01-11 04:30,11,21.8,22,21.8,21.9,103
VIH16,2016-01-11 05:00,11,21.9,22.03,21.8,21.8,102
VIH16,2016-01-11 05:30,11,21.8,21.87,21.73,21.81,74
VIH16,2016-01-11 06:00,11,21.82,21.86,21.77,21.79,123
VIH16,2016-01-11 06:30,11,21.79,21.91,21.77,21.85,410
VIH16,2016-01-11 07:00,11,21.83,21.88,21.49,21.65,390
VIH16,2016-01-11 07:30,11,21.65,21.75,21.64,21.7,158
VIH16,2016-01-11 08:00,11,21.7,21.88,21.6,21.65,210
VIH16,2016-01-11 08:30,11,21.63,22.18,21.45,22.12,1922
VIH16,2016-01-11 09:00,11,22.1,22.19,21.9,22.09,976
VIH16,2016-01-11 09:30,11,22.09,22.45,21.95,22.4,1457
VIH16,2016-01-11 10:00,11,22.43,22.63,22.3,22.4,1567
VIH16,2016-01-11 10:30,11,22.45,22.57,22.25,22.43,3006
VIH16,2016-01-11 11:00,11,22.4,22.65,22.37,22.65,1581
VIH16,2016-01-11 11:30,11,22.6,22.74,22.47,22.65,2165
VIH16,2016-01-11 12:00,11,22.65,23,22.55,22.99,2242
VIH16,2016-01-11 12:30,11,22.96,23.28,22.88,23,2519
VIH16,2016-01-11 13:00,11,23.03,23.2,22.45,22.5,3072
VIH16,2016-01-11 13:30,11,22.45,22.72,22.4,22.6,1103
VIH16,2016-01-11 14:00,11,22.6,22.82,21.92,21.95,2700
VIH16,2016-01-11 14:30,11,21.92,22.03,21.43,21.57,5575
VIH16,2016-01-11 15:00,11,21.6,21.76,21.55,21.55,2769
VIH16,2016-01-11 15:30,12,21.55,21.65,21.55,21.55,97
VIH16,2016-01-11 16:00,12,21.58,21.58,21.55,21.56,19
VIH16,2016-01-11 16:30,12,21.57,21.6,21.57,21.58,13
VIH16,2016-01-11 17:00,12,21.6,21.6,21.53,21.56,23
VIH16,2016-01-11 17:30,12,21.55,21.55,21.44,21.44,50
VIH16,2016-01-11 18:00,12,21.42,21.5,21.38,21.45,194
VIH16,2016-01-11 18:30,12,21.43,21.45,21.35,21.35,42
VIH16,2016-01-11 19:00,12,21.35,21.4,21.33,21.36,153
VIH16,2016-01-11 19:30,12,21.35,21.55,21.35,21.45,38
VIH16,2016-01-11 20:00,12,21.55,21.57,21.52,21.52,7
VIH16,2016-01-11 20:30,12,21.45,21.6,21.45,21.52,7
VIH16,2016-01-11 21:00,12,21.5,21.5,21.5,21.5,7
VIH16,2016-01-11 21:30,12,21.55,21.55,21.55,21.55,1
VIH16,2016-01-11 22:00,12,21.5,21.5,21.5,21.5,3
VIH16,2016-01-11 22:30,12,21.55,21.8,21.55,21.8,96
VIH16,2016-01-11 23:00,12,21.75,21.88,21.73,21.85,29
VIH16,2016-01-11 23:30,12,21.8,21.8,21.7,21.8,5
VIH16,2016-01-12 00:00,12,21.85,22.05,21.85,22,53
VIH16,2016-01-12 00:30,12,21.95,22.13,21.93,21.95,55
VIH16,2016-01-12 01:00,12,21.9,22,21.8,21.9,89
VIH16,2016-01-12 01:30,12,21.9,21.95,21.74,21.75,91
VIH16,2016-01-12 02:00,12,21.8,21.95,21.7,21.7,273
VIH16,2016-01-12 02:30,12,21.75,21.81,21.67,21.75,92
VIH16,2016-01-12 03:00,12,21.78,21.8,21.47,21.5,185
VIH16,2016-01-12 03:30,12,21.47,21.55,21.36,21.4,93
VIH16,2016-01-12 04:00,12,21.35,21.43,21.28,21.32,181
VIH16,2016-01-12 04:30,12,21.35,21.35,21.14,21.15,255
VIH16,2016-01-12 05:00,12,21.15,21.21,21.08,21.1,227
VIH16,2016-01-12 05:30,12,21.15,21.2,21.1,21.12,139
VIH16,2016-01-12 06:00,12,21.15,21.19,21.09,21.1,133
VIH16,2016-01-12 06:30,12,21.1,21.16,20.97,21,203
VIH16,2016-01-12 07:00,12,21,21.05,20.87,21.05,314
VIH16,2016-01-12 07:30,12,21.05,21.15,21.02,21.1,291
VIH16,2016-01-12 08:00,12,21.07,21.07,20.9,20.94,545
VIH16,2016-01-12 08:30,12,20.9,21.12,20.85,20.98,2986
VIH16,2016-01-12 09:00,12,20.95,21.33,20.9,21.3,1896
VIH16,2016-01-12 09:30,12,21.3,21.45,21.08,21.3,2144
VIH16,2016-01-12 10:00,12,21.3,21.64,21.25,21.52,1678
VIH16,2016-01-12 10:30,12,21.55,21.85,21.3,21.35,1810
VIH16,2016-01-12 11:00,12,21.3,21.5,21.02,21.4,1118
VIH16,2016-01-12 11:30,12,21.4,21.67,21.3,21.4,937
VIH16,2016-01-12 12:00,12,21.4,21.49,21.17,21.45,1195
VIH16,2016-01-12 12:30,12,21.45,21.48,21.07,21.25,1120
VIH16,2016-01-12 13:00,12,21.3,21.65,21.3,21.35,1226
VIH16,2016-01-12 13:30,12,21.4,21.4,21.03,21.08,890
VIH16,2016-01-12 14:00,12,21.05,21.28,20.82,21.02,1365
VIH16,2016-01-12 14:30,12,21.01,21.07,20.7,20.78,2009
VIH16,2016-01-12 15:00,12,20.75,20.9,20.75,20.78,1881
VIH16,2016-01-12 15:30,13,20.75,20.86,20.74,20.83,316
VIH16,2016-01-12 16:00,13,20.83,20.83,20.83,20.83,1
VIH16,2016-01-12 16:30,13,20.85,20.85,20.85,20.85,4
VIH16,2016-01-12 17:00,13,20.83,20.85,20.78,20.85,30
VIH16,2016-01-12 17:30,13,20.82,20.82,20.69,20.7,73
VIH16,2016-01-12 18:00,13,20.7,20.7,20.63,20.65,35
VIH16,2016-01-12 18:30,13,20.65,20.65,20.56,20.56,8
VIH16,2016-01-12 19:00,13,20.55,20.6,20.4,20.47,280
VIH16,2016-01-12 19:30,13,20.47,20.5,20.4,20.4,21
VIH16,2016-01-12 20:00,13,20.4,20.43,20.32,20.37,49
VIH16,2016-01-12 20:30,13,20.36,20.43,20.34,20.4,21
VIH16,2016-01-12 21:00,13,20.42,20.5,20.42,20.5,71
VIH16,2016-01-12 21:30,13,20.55,20.55,20.5,20.5,9
VIH16,2016-01-12 22:00,13,20.35,20.35,20.35,20.35,2
VIH16,2016-01-12 22:30,13,20.4,20.4,20.28,20.3,12
VIH16,2016-01-12 23:00,13,20.3,20.5,20.3,20.39,36
VIH16,2016-01-12 23:30,13,20.28,20.28,20.28,20.28,2
VIH16,2016-01-13 00:00,13,20.35,20.35,20.3,20.35,60
VIH16,2016-01-13 00:30,13,20.4,20.45,20.4,20.41,12
VIH16,2016-01-13 01:00,13,20.4,20.5,20.4,20.5,30
VIH16,2016-01-13 01:30,13,20.55,20.58,20.35,20.35,83
VIH16,2016-01-13 02:00,13,20.4,20.48,20.28,20.48,109
VIH16,2016-01-13 02:30,13,20.44,20.45,20.17,20.3,194
VIH16,2016-01-13 03:00,13,20.28,20.36,20.2,20.24,101
VIH16,2016-01-13 03:30,13,20.3,20.36,20.27,20.35,65
VIH16,2016-01-13 04:00,13,20.4,20.45,20.3,20.45,30
VIH16,2016-01-13 04:30,13,20.4,20.41,20.34,20.41,181
VIH16,2016-01-13 05:00,13,20.45,20.5,20.4,20.45,51
VIH16,2016-01-13 05:30,13,20.45,20.53,20.45,20.5,54
VIH16,2016-01-13 06:00,13,20.5,20.5,20.35,20.4,100
VIH16,2016-01-13 06:30,13,20.42,20.55,20.38,20.5,124
VIH16,2016-01-13 07:00,13,20.5,20.52,20.37,20.37,190
VIH16,2016-01-13 07:30,13,20.36,20.44,20.28,20.4,446
VIH16,2016-01-13 08:00,13,20.4,20.52,20.38,20.47,249
VIH16,2016-01-13 08:30,13,20.45,20.93,20.42,20.8,2131
VIH16,2016-01-13 09:00,13,20.8,21.02,20.65,20.9,1339
VIH16,2016-01-13 09:30,13,20.95,21.15,20.83,20.83,1305
VIH16,2016-01-13 10:00,13,20.85,21.1,20.85,21,920
VIH16,2016-01-13 10:30,13,21,21.36,20.94,21.33,781
VIH16,2016-01-13 11:00,13,21.3,21.4,21.22,21.3,798
VIH16,2016-01-13 11:30,13,21.33,21.52,21.33,21.5,526
VIH16,2016-01-13 12:00,13,21.5,21.57,21.39,21.57,646
VIH16,2016-01-13 12:30,13,21.55,21.9,21.48,21.89,1041
VIH16,2016-01-13 13:00,13,21.9,22.11,21.73,21.95,2354
VIH16,2016-01-13 13:30,13,22,22.65,22,22.15,3970
VIH16,2016-01-13 14:00,13,22.14,22.37,21.79,22.07,2985
VIH16,2016-01-13 14:30,13,22.08,22.57,21.98,22.45,4981
VIH16,2016-01-13 15:00,13,22.42,22.67,22.4,22.53,2349
VIH16,2016-01-13 15:30,14,22.5,22.53,22.39,22.52,287
VIH16,2016-01-13 16:00,14,22.5,22.54,22.47,22.51,60
VIH16,2016-01-13 16:30,14,22.5,22.51,22.48,22.51,61
VIH16,2016-01-13 17:00,14,22.5,22.52,22.49,22.51,234
VIH16,2016-01-13 17:30,14,22.5,22.61,22.5,22.61,52
VIH16,2016-01-13 18:00,14,22.62,22.7,22.58,22.67,93
VIH16,2016-01-13 18:30,14,22.6,22.65,22.55,22.55,59
VIH16,2016-01-13 19:00,14,22.55,22.81,22.55,22.75,38
VIH16,2016-01-13 19:30,14,22.7,22.8,22.53,22.53,59
VIH16,2016-01-13 20:00,14,22.48,22.57,22.39,22.39,46
VIH16,2016-01-13 20:30,14,22.38,22.45,22.34,22.41,34
VIH16,2016-01-13 21:00,14,22.37,22.37,22.29,22.35,13
VIH16,2016-01-13 21:30,14,22.35,22.45,22.31,22.45,10
VIH16,2016-01-13 22:00,14,22.45,22.6,22.45,22.6,6
VIH16,2016-01-13 22:30,14,22.6,22.7,22.55,22.55,28
VIH16,2016-01-13 23:00,14,22.5,22.5,22.35,22.36,11
VIH16,2016-01-13 23:30,14,22.3,22.4,22.25,22.25,30
VIH16,2016-01-14 00:00,14,22.2,22.22,22.1,22.15,32
VIH16,2016-01-14 00:30,14,22.2,22.2,22.09,22.1,31
VIH16,2016-01-14 01:00,14,22.2,22.23,22.01,22.08,84
VIH16,2016-01-14 01:30,14,22.15,22.15,21.97,22,79
VIH16,2016-01-14 02:00,14,22.05,22.17,22,22.15,234
VIH16,2016-01-14 02:30,14,22.1,22.49,22.01,22.4,111
VIH16,2016-01-14 03:00,14,22.45,22.65,22.43,22.5,170
VIH16,2016-01-14 03:30,14,22.4,22.5,22.22,22.4,33
VIH16,2016-01-14 04:00,14,22.35,22.55,22.35,22.47,13
VIH16,2016-01-14 04:30,14,22.56,22.67,22.48,22.5,38
VIH16,2016-01-14 05:00,14,22.66,22.76,22.66,22.69,98
VIH16,2016-01-14 05:30,14,22.7,22.75,22.6,22.6,74
VIH16,2016-01-14 06:00,14,22.6,22.6,22.45,22.49,114
VIH16,2016-01-14 06:30,14,22.45,22.45,22.27,22.3,98
VIH16,2016-01-14 07:00,14,22.35,22.45,22.2,22.22,233
VIH16,2016-01-14 07:30,14,22.23,22.3,22.15,22.25,205
VIH16,2016-01-14 08:00,14,22.25,22.28,22.13,22.28,328
VIH16,2016-01-14 08:30,14,22.25,23.02,22.18,22.97,3718
VIH16,2016-01-14 09:00,14,22.95,23.05,21.95,21.95,3444
VIH16,2016-01-14 09:30,14,21.95,22.18,21.65,22.18,3291
VIH16,2016-01-14 10:00,14,22.15,22.43,21.98,22.29,1732
VIH16,2016-01-14 10:30,14,22.25,22.43,22.02,22.05,1171
VIH16,2016-01-14 11:00,14,22,22.27,21.88,22.15,1719
VIH16,2016-01-14 11:30,14,22.15,22.27,21.94,22.25,1834
VIH16,2016-01-14 12:00,14,22.25,22.29,21.86,21.95,1112
VIH16,2016-01-14 12:30,14,21.94,22.07,21.8,21.86,1146
VIH16,2016-01-14 13:00,14,21.85,21.95,21.62,21.62,1100
VIH16,2016-01-14 13:30,14,21.65,21.72,21.33,21.4,2122
VIH16,2016-01-14 14:00,14,21.45,21.57,21.27,21.56,1191
VIH16,2016-01-14 14:30,14,21.55,21.93,21.55,21.8,2409
VIH16,2016-01-14 15:00,14,21.78,21.85,21.53,21.85,1498
VIH16,2016-01-14 15:30,15,21.85,22,21.84,21.95,194
VIH16,2016-01-14 16:00,15,22,22.06,21.96,21.96,65
VIH16,2016-01-14 16:30,15,21.95,21.95,21.9,21.93,31
VIH16,2016-01-14 17:00,15,21.9,21.9,21.8,21.82,50
VIH16,2016-01-14 17:30,15,21.83,21.83,21.76,21.76,34
VIH16,2016-01-14 18:00,15,21.75,21.75,21.68,21.73,68
VIH16,2016-01-14 18:30,15,21.75,21.94,21.72,21.94,32
VIH16,2016-01-14 19:00,15,21.94,22.02,21.83,22.01,51
VIH16,2016-01-14 19:30,15,22,22.03,22,22.03,9
VIH16,2016-01-14 20:00,15,21.98,22,21.95,22,8
VIH16,2016-01-14 20:30,15,22.1,22.12,22.08,22.1,13
VIH16,2016-01-14 21:00,15,22.1,22.11,22.1,22.11,6
VIH16,2016-01-14 21:30,15,22.13,22.25,22.13,22.25,25
VIH16,2016-01-14 22:00,15,22.29,22.49,22.29,22.48,33
VIH16,2016-01-14 22:30,15,22.37,22.4,22.36,22.4,5
VIH16,2016-01-14 23:00,15,22.4,22.45,22.33,22.45,18
VIH16,2016-01-14 23:30,15,22.42,22.42,22.29,22.3,7
VIH16,2016-01-15 00:00,15,22.3,22.3,22.3,22.3,2
VIH16,2016-01-15 00:30,15,22.45,22.47,22.4,22.4,8
VIH16,2016-01-15 01:00,15,22.45,22.53,22.28,22.3,66
VIH16,2016-01-15 01:30,15,22.35,22.43,22.25,22.43,49
VIH16,2016-01-15 02:00,15,22.45,22.65,22.3,22.65,170
VIH16,2016-01-15 02:30,15,22.55,22.86,22.5,22.82,149
VIH16,2016-01-15 03:00,15,22.85,23,22.7,22.85,326
VIH16,2016-01-15 03:30,15,22.85,23.03,22.79,22.93,184
VIH16,2016-01-15 04:00,15,22.95,23.05,22.85,23,488
VIH16,2016-01-15 04:30,15,23,23.17,23,23.14,141
VIH16,2016-01-15 05:00,15,23.15,23.25,22.98,23.05,166
VIH16,2016-01-15 05:30,15,23,23,22.9,22.97,44
VIH16,2016-01-15 06:00,15,22.95,23,22.8,23,96
VIH16,2016-01-15 06:30,15,23.05,23.05,22.9,22.9,26
VIH16,2016-01-15 07:00,15,22.9,23.05,22.85,22.96,558
VIH16,2016-01-15 07:30,15,23,23.56,23,23.37,2141
VIH16,2016-01-15 08:00,15,23.35,23.6,23.32,23.57,1680
VIH16,2016-01-15 08:30,15,23.6,23.65,22.99,23.43,4913
VIH16,2016-01-15 09:00,15,23.4,23.6,23.15,23.35,3512
VIH16,2016-01-15 09:30,15,23.35,23.6,23.2,23.55,3779
VIH16,2016-01-15 10:00,15,23.55,23.65,23.44,23.5,2995
VIH16,2016-01-15 10:30,15,23.5,23.65,23.38,23.56,2284
VIH16,2016-01-15 11:00,15,23.58,23.88,23.55,23.87,3056
VIH16,2016-01-15 11:30,15,23.86,24.15,23.67,23.69,3270
VIH16,2016-01-15 12:00,15,23.7,23.99,23.68,23.85,3060
VIH16,2016-01-15 12:30,15,23.85,24,23.55,23.65,2008
VIH16,2016-01-15 13:00,15,23.65,23.95,23.62,23.95,1690
VIH16,2016-01-15 13:30,15,23.95,24.05,23.2,23.25,3220
VIH16,2016-01-15 14:00,15,23.25,23.95,23.17,23.55,4045
VIH16,2016-01-15 14:30,15,23.55,23.73,23.32,23.6,3538
VIH16,2016-01-15 15:00,15,23.6,23.68,23.3,23.62,2832
VIH16,2016-01-17 17:00,18,23.7,24.2,23.65,24.12,97
VIH16,2016-01-17 17:30,18,24.09,24.09,23.75,23.75,75
VIH16,2016-01-17 18:00,18,23.8,23.95,23.8,23.87,13
VIH16,2016-01-17 18:30,18,23.9,23.9,23.78,23.85,49
VIH16,2016-01-17 19:00,18,23.89,23.9,23.59,23.75,121
VIH16,2016-01-17 19:30,18,23.75,23.83,23.53,23.6,32
VIH16,2016-01-17 20:00,18,23.65,23.7,23.55,23.7,19
VIH16,2016-01-17 20:30,18,23.75,23.87,23.6,23.6,23
VIH16,2016-01-17 21:00,18,23.6,23.6,23.6,23.6,5
VIH16,2016-01-17 21:30,18,23.55,23.55,23.5,23.5,7
VIH16,2016-01-17 22:00,18,23.5,23.5,23.48,23.48,2
VIH16,2016-01-17 22:30,18,23.5,23.5,23.5,23.5,1
VIH16,2016-01-17 23:00,18,23.45,23.45,23.42,23.44,9
VIH16,2016-01-17 23:30,18,23.4,23.4,23.38,23.4,5
VIH16,2016-01-18 00:00,18,23.6,23.68,23.6,23.6,5
VIH16,2016-01-18 00:30,18,23.55,23.55,23.55,23.55,1
VIH16,2016-01-18 01:00,18,23.52,23.6,23.37,23.6,108
VIH16,2016-01-18 01:30,18,23.62,23.88,23.62,23.88,31
VIH16,2016-01-18 02:00,18,23.68,23.7,23.05,23.1,334
VIH16,2016-01-18 02:30,18,23.15,23.3,23.15,23.3,85
VIH16,2016-01-18 03:00,18,23.25,23.59,23.25,23.55,342
VIH16,2016-01-18 03:30,18,23.5,23.85,23.5,23.5,108
VIH16,2016-01-18 04:00,18,23.5,23.65,23.4,23.53,56
VIH16,2016-01-18 04:30,18,23.4,23.5,23.2,23.25,71
VIH16,2016-01-18 05:00,18,23.3,23.4,23.2,23.35,69
VIH16,2016-01-18 05:30,18,23.35,23.5,23.25,23.35,70
VIH16,2016-01-18 06:00,18,23.35,23.5,23.35,23.47,61
VIH16,2016-01-18 06:30,18,23.4,23.4,23.33,23.4,41
VIH16,2016-01-18 07:00,18,23.54,23.64,23.5,23.53,25
VIH16,2016-01-18 07:30,18,23.66,23.73,23.58,23.7,47
VIH16,2016-01-18 08:00,18,23.7,23.87,23.65,23.83,340
VIH16,2016-01-18 08:30,18,23.85,23.88,23.7,23.72,473
VIH16,2016-01-18 09:00,18,23.7,23.73,23.57,23.7,258
VIH16,2016-01-18 09:30,18,23.7,23.7,23.5,23.55,80
VIH16,2016-01-18 10:00,18,23.55,23.62,23.5,23.5,80
VIH16,2016-01-18 17:00,19,23.55,23.65,23.3,23.63,32
VIH16,2016-01-18 17:30,19,23.55,23.55,23.5,23.5,7
VIH16,2016-01-18 18:00,19,23.44,23.44,23.27,23.32,35
VIH16,2016-01-18 18:30,19,23.3,23.3,23.23,23.23,12
VIH16,2016-01-18 19:00,19,23.3,23.3,23.18,23.18,22
VIH16,2016-01-18 19:30,19,23.2,23.2,23,23.1,120
VIH16,2016-01-18 20:00,19,23.15,23.25,22.97,23.25,192
VIH16,2016-01-18 20:30,19,23.25,23.32,23.16,23.25,13
VIH16,2016-01-18 21:00,19,23.25,23.25,22.99,23.02,17
VIH16,2016-01-18 21:30,19,23,23.05,23,23.05,5
VIH16,2016-01-18 22:00,19,23,23,22.87,22.97,47
VIH16,2016-01-18 22:30,19,22.95,22.95,22.92,22.92,3
VIH16,2016-01-18 23:00,19,22.95,23,22.87,22.87,50
VIH16,2016-01-18 23:30,19,22.89,22.91,22.8,22.8,60
VIH16,2016-01-19 00:00,19,22.8,22.8,22.71,22.8,42
VIH16,2016-01-19 00:30,19,22.75,22.78,22.75,22.78,12
VIH16,2016-01-19 01:00,19,22.75,22.75,22.37,22.47,253
VIH16,2016-01-19 01:30,19,22.45,22.5,22.38,22.42,61
VIH16,2016-01-19 02:00,19,22.5,22.58,22.35,22.55,293
VIH16,2016-01-19 02:30,19,22.57,22.84,22.52,22.7,234
VIH16,2016-01-19 03:00,19,22.7,22.85,22.65,22.65,204
VIH16,2016-01-19 03:30,19,22.65,22.7,22.55,22.66,140
VIH16,2016-01-19 04:00,19,22.63,22.66,22.59,22.66,179
VIH16,2016-01-19 04:30,19,22.7,22.7,22.54,22.57,166
VIH16,2016-01-19 05:00,19,22.57,22.57,22.54,22.55,29
VIH16,2016-01-19 05:30,19,22.55,22.56,22.45,22.49,199
VIH16,2016-01-19 06:00,19,22.55,22.59,22.52,22.59,151
VIH16,2016-01-19 06:30,19,22.65,22.7,22.59,22.7,125
VIH16,2016-01-19 07:00,19,22.72,22.85,22.65,22.8,158
VIH16,2016-01-19 07:30,19,22.8,22.85,22.75,22.82,266
VIH16,2016-01-19 08:00,19,22.82,23,22.82,22.98,334
VIH16,2016-01-19 08:30,19,23,23.9,22.97,23.62,7403
VIH16,2016-01-19 09:00,19,23.6,23.74,23.37,23.4,3623
VIH16,2016-01-19 09:30,19,23.35,23.8,23.3,23.77,2516
VIH16,2016-01-19 10:00,19,23.75,23.9,23.56,23.6,1879
VIH16,2016-01-19 10:30,19,23.57,23.67,23.38,23.67,1553
VIH16,2016-01-19 11:00,19,23.65,23.94,23.58,23.8,2137
VIH16,2016-01-19 11:30,19,23.8,24.05,23.61,23.85,1414
VIH16,2016-01-19 12:00,19,23.83,23.9,23.62,23.78,1292
VIH16,2016-01-19 12:30,19,23.8,23.99,23.68,23.91,1798
VIH16,2016-01-19 13:00,19,23.95,24.29,23.87,24.09,2311
VIH16,2016-01-19 13:30,19,24.08,24.5,24.06,24.28,3836
VIH16,2016-01-19 14:00,19,24.27,24.37,23.7,23.73,3302
VIH16,2016-01-19 14:30,19,23.7,23.8,23.4,23.65,4196
VIH16,2016-01-19 15:00,19,23.65,23.75,23.36,23.4,2532
VIH16,2016-01-19 15:30,20,23.4,23.45,23.37,23.42,390
VIH16,2016-01-19 16:30,20,23.43,23.43,23.42,23.43,28
VIH16,2016-01-19 17:00,20,23.42,23.42,23.33,23.38,111
VIH16,2016-01-19 17:30,20,23.35,23.37,23.32,23.35,64
VIH16,2016-01-19 18:00,20,23.33,23.78,23.33,23.65,180
VIH16,2016-01-19 18:30,20,23.6,23.7,23.57,23.7,372
VIH16,2016-01-19 19:00,20,23.75,23.95,23.72,23.9,54
VIH16,2016-01-19 19:30,20,23.9,24.05,23.85,23.95,41
VIH16,2016-01-19 20:00,20,24,24.07,23.82,24.07,21
VIH16,2016-01-19 20:30,20,24.07,24.15,24,24.08,37
VIH16,2016-01-19 21:00,20,24.1,24.25,24.1,24.25,70
VIH16,2016-01-19 21:30,20,24.2,24.5,24.2,24.4,272
VIH16,2016-01-19 22:00,20,24.4,24.5,24.4,24.45,7
VIH16,2016-01-19 22:30,20,24.41,24.5,24.41,24.5,77
VIH16,2016-01-19 23:00,20,24.5,24.5,24.43,24.5,220
VIH16,2016-01-19 23:30,20,24.5,24.65,24.5,24.53,147
VIH16,2016-01-20 00:00,20,24.55,24.62,24.55,24.58,43
VIH16,2016-01-20 00:30,20,24.55,24.58,24.4,24.5,26
VIH16,2016-01-20 01:00,20,24.55,24.63,24.42,24.55,102
VIH16,2016-01-20 01:30,20,24.65,24.7,24.48,24.62,97
VIH16,2016-01-20 02:00,20,24.55,24.92,24.52,24.9,354
VIH16,2016-01-20 02:30,20,24.95,25.1,24.87,24.95,228
VIH16,2016-01-20 03:00,20,25,25.16,24.8,24.85,484
VIH16,2016-01-20 03:30,20,24.85,24.95,24.74,24.8,334
VIH16,2016-01-20 04:00,20,24.8,24.98,24.8,24.85,233
VIH16,2016-01-20 04:30,20,24.85,25.11,24.82,25.05,371
VIH16,2016-01-20 05:00,20,25.02,25.03,24.7,24.7,455
VIH16,2016-01-20 05:30,20,24.75,24.82,24.7,24.8,138
VIH16,2016-01-20 06:00,20,24.75,24.9,24.72,24.77,128
VIH16,2016-01-20 06:30,20,24.77,24.84,24.69,24.77,104
VIH16,2016-01-20 07:00,20,24.75,24.77,24.6,24.6,891
VIH16,2016-01-20 07:30,20,24.65,24.7,24.36,24.45,737
VIH16,2016-01-20 08:00,20,24.45,24.52,24.09,24.2,609
VIH16,2016-01-20 08:30,20,24.2,24.72,24.03,24.68,5728
VIH16,2016-01-20 09:00,20,24.68,24.8,24.55,24.66,3684
VIH16,2016-01-20 09:30,20,24.67,25.4,24.67,25.3,6538
VIH16,2016-01-20 10:00,20,25.3,25.33,24.87,25.02,2793
VIH16,2016-01-20 10:30,20,25.03,25.34,24.82,25.21,1998
VIH16,2016-01-20 11:00,20,25.2,25.82,25.08,25.69,3854
VIH16,2016-01-20 11:30,20,25.69,25.8,25.23,25.25,2814
VIH16,2016-01-20 12:00,20,25.23,25.5,25.03,25.2,3795
VIH16,2016-01-20 12:30,20,25.2,25.2,24.45,24.65,4096
VIH16,2016-01-20 13:00,20,24.65,24.97,24.52,24.8,3926
VIH16,2016-01-20 13:30,20,24.75,25,24.53,24.7,2914
VIH16,2016-01-20 14:00,20,24.7,24.82,23.76,23.83,4520
VIH16,2016-01-20 14:30,20,23.8,24.35,23.73,24.15,5507
VIH16,2016-01-20 15:00,20,24.1,24.35,23.9,23.9,3174
VIH16,2016-01-20 15:30,21,23.9,24.13,23.89,24.1,370
VIH16,2016-01-20 16:00,21,24.11,24.11,24,24,34
VIH16,2016-01-20 16:30,21,24,24,23.9,23.9,29
VIH16,2016-01-20 17:00,21,23.9,23.9,23.82,23.82,73
VIH16,2016-01-20 17:30,21,23.8,23.85,23.75,23.76,91
VIH16,2016-01-20 18:00,21,23.75,23.75,23.58,23.69,155
VIH16,2016-01-20 18:30,21,23.75,23.75,23.6,23.63,31
VIH16,2016-01-20 19:00,21,23.6,23.65,23.55,23.6,85
VIH16,2016-01-20 19:30,21,23.65,23.7,23.45,23.45,89
VIH16,2016-01-20 20:00,21,23.45,23.48,23.4,23.48,100
VIH16,2016-01-20 20:30,21,23.45,23.45,23.3,23.37,41
VIH16,2016-01-20 21:00,21,23.35,23.5,23.3,23.44,109
VIH16,2016-01-20 21:30,21,23.45,23.83,23.45,23.83,90
VIH16,2016-01-20 22:00,21,23.85,23.95,23.79,23.8,93
VIH16,2016-01-20 22:30,21,23.9,24,23.9,24,15
VIH16,2016-01-20 23:00,21,24.01,24.1,23.9,23.9,30
VIH16,2016-01-20 23:30,21,23.9,24.3,23.9,24.25,36
VIH16,2016-01-21 00:00,21,24.25,24.35,24.08,24.3,27
VIH16,2016-01-21 00:30,21,24.25,24.3,24.2,24.3,13
VIH16,2016-01-21 01:00,21,24.3,24.41,24.25,24.35,23
VIH16,2016-01-21 01:30,21,24.5,24.62,24.33,24.35,122
VIH16,2016-01-21 02:00,21,24.28,24.35,23.8,23.95,293
VIH16,2016-01-21 02:30,21,24,24.5,24,24.5,133
VIH16,2016-01-21 03:00,21,24.45,24.58,24.34,24.35,75
VIH16,2016-01-21 03:30,21,24.35,24.48,24.23,24.33,84
VIH16,2016-01-21 04:00,21,24.34,24.34,24.12,24.2,136
VIH16,2016-01-21 04:30,21,24.2,24.34,24.09,24.15,215
VIH16,2016-01-21 05:00,21,24.15,24.44,24.08,24.3,182
VIH16,2016-01-21 05:30,21,24.3,24.38,24.17,24.2,158
VIH16,2016-01-21 06:00,21,24.2,24.4,24.2,24.25,192
VIH16,2016-01-21 06:30,21,24.25,24.3,24.01,24.05,166
VIH16,2016-01-21 07:00,21,24.05,24.08,23.72,23.85,310
VIH16,2016-01-21 07:30,21,23.85,23.9,23.37,23.8,1236
VIH16,2016-01-21 08:00,21,23.76,23.98,23.67,23.95,583
VIH16,2016-01-21 08:30,21,23.95,24.8,23.92,24.7,5371
VIH16,2016-01-21 09:00,21,24.69,24.7,23.89,24.05,4032
VIH16,2016-01-21 09:30,21,24.05,24.22,23.87,24.21,2379
VIH16,2016-01-21 10:00,21,24.2,24.33,23.8,24.2,2681
VIH16,2016-01-21 10:30,21,24.1,24.15,23.65,23.65,1689
VIH16,2016-01-21 11:00,21,23.6,23.75,23.33,23.55,2453
VIH16,2016-01-21 11:30,21,23.55,23.72,23.38,23.6,1312
VIH16,2016-01-21 12:00,21,23.55,23.93,23.39,23.9,1618
VIH16,2016-01-21 12:30,21,23.9,24.01,23.63,23.85,2072
VIH16,2016-01-21 13:00,21,23.83,24.3,23.78,24.08,2384
VIH16,2016-01-21 13:30,21,24.1,24.13,23.77,23.87,2302
VIH16,2016-01-21 14:00,21,23.87,24.24,23.87,24.15,2265
VIH16,2016-01-21 14:30,21,24.15,24.17,23.85,24.03,3436
VIH16,2016-01-21 15:00,21,24,24.15,23.95,24.1,2747
VIH16,2016-01-21 15:30,22,24.05,24.12,24,24.05,522
VIH16,2016-01-21 16:00,22,24.05,24.07,24.05,24.05,30
VIH16,2016-01-21 17:00,22,24.05,24.14,24.04,24.1,79
VIH16,2016-01-21 17:30,22,24.1,24.1,23.88,23.88,98
VIH16,2016-01-21 18:00,22,23.87,24,23.78,23.85,398
VIH16,2016-01-21 18:30,22,23.85,23.9,23.69,23.82,260
VIH16,2016-01-21 19:00,22,23.85,23.88,23.7,23.7,91
VIH16,2016-01-21 19:30,22,23.7,23.85,23.7,23.85,164
VIH16,2016-01-21 20:00,22,23.75,23.75,23.68,23.71,68
VIH16,2016-01-21 20:30,22,23.75,23.8,23.69,23.71,96
VIH16,2016-01-21 21:00,22,23.84,23.97,23.8,23.9,62
VIH16,2016-01-21 21:30,22,23.9,24.07,23.9,23.98,117
VIH16,2016-01-21 22:00,22,23.95,23.95,23.73,23.78,212
VIH16,2016-01-21 22:30,22,23.77,23.77,23.6,23.6,105
VIH16,2016-01-21 23:00,22,23.6,23.6,23.35,23.39,112
VIH16,2016-01-21 23:30,22,23.35,23.4,23.15,23.21,95
VIH16,2016-01-22 00:00,22,23.2,23.35,23.2,23.35,164
VIH16,2016-01-22 00:30,22,23.3,23.33,23.15,23.18,132
VIH16,2016-01-22 01:00,22,23.15,23.23,23.02,23.05,114
VIH16,2016-01-22 01:30,22,23.03,23.15,22.87,23.1,98
VIH16,2016-01-22 02:00,22,23,23.24,23,23.18,101
VIH16,2016-01-22 02:30,22,23.2,23.25,22.86,22.87,173
VIH16,2016-01-22 03:00,22,22.85,22.9,22.58,22.77,275
VIH16,2016-01-22 03:30,22,22.81,23,22.77,22.85,92
VIH16,2016-01-22 04:00,22,22.9,22.92,22.76,22.83,38
VIH16,2016-01-22 04:30,22,22.85,22.85,22.76,22.81,63
VIH16,2016-01-22 05:00,22,22.8,22.86,22.76,22.85,51
VIH16,2016-01-22 05:30,22,22.9,22.9,22.8,22.89,90
VIH16,2016-01-22 06:00,22,22.9,23,22.87,22.97,282
VIH16,2016-01-22 06:30,22,23,23.05,22.91,23,68
VIH16,2016-01-22 07:00,22,23.05,23.28,23.05,23.1,904
VIH16,2016-01-22 07:30,22,23.05,23.23,23,23.23,220
VIH16,2016-01-22 08:00,22,23.2,23.2,22.9,22.96,583
VIH16,2016-01-22 08:30,22,22.95,23.22,22.83,22.9,3453
VIH16,2016-01-22 09:00,22,22.88,22.99,22.79,22.89,2759
VIH16,2016-01-22 09:30,22,22.85,23.08,22.75,23.04,2488
VIH16,2016-01-22 10:00,22,23.05,23.13,22.85,22.9,1869
VIH16,2016-01-22 10:30,22,22.9,23.12,22.87,23,1302
VIH16,2016-01-22 11:00,22,23,23.02,22.83,22.9,1435
VIH16,2016-01-22 11:30,22,22.89,22.95,22.65,22.75,862
VIH16,2016-01-22 12:00,22,22.7,22.83,22.57,22.65,829
VIH16,2016-01-22 12:30,22,22.62,22.74,22.5,22.53,817
VIH16,2016-01-22 13:00,22,22.52,22.73,22.43,22.67,2722
VIH16,2016-01-22 13:30,22,22.7,22.83,22.6,22.65,1845
VIH16,2016-01-22 14:00,22,22.62,22.75,22.59,22.59,1342
VIH16,2016-01-22 14:30,22,22.6,22.7,22.35,22.4,3638
VIH16,2016-01-22 15:00,22,22.45,22.55,22.1,22.2,11199
VIH16,2016-01-24 17:00,25,22.15,22.2,22.05,22.1,252
VIH16,2016-01-24 17:30,25,22.05,22.05,21.95,22,371
VIH16,2016-01-24 18:00,25,22.05,22.1,22,22.04,536
VIH16,2016-01-24 18:30,25,22.1,22.1,22,22,160
VIH16,2016-01-24 19:00,25,22.05,22.1,22,22.02,222
VIH16,2016-01-24 19:30,25,22.05,22.17,21.99,21.99,202
VIH16,2016-01-24 20:00,25,22,22,21.94,21.95,45
VIH16,2016-01-24 20:30,25,21.9,21.95,21.9,21.95,16
VIH16,2016-01-24 21:00,25,21.95,21.95,21.92,21.95,39
VIH16,2016-01-24 21:30,25,21.9,21.97,21.9,21.95,14
VIH16,2016-01-24 22:00,25,21.95,21.95,21.95,21.95,2
VIH16,2016-01-24 22:30,25,21.95,21.95,21.93,21.95,7
VIH16,2016-01-24 23:00,25,21.9,21.9,21.85,21.9,181
VIH16,2016-01-24 23:30,25,21.95,21.95,21.9,21.9,21
VIH16,2016-01-25 00:00,25,21.9,21.9,21.8,21.85,113
VIH16,2016-01-25 00:30,25,21.85,21.85,21.81,21.85,50
VIH16,2016-01-25 01:00,25,21.85,21.99,21.85,21.94,88
VIH16,2016-01-25 01:30,25,21.95,22.07,21.92,22,235
VIH16,2016-01-25 02:00,25,22,22.32,22,22.32,244
VIH16,2016-01-25 02:30,25,22.25,22.35,22.2,22.2,140
VIH16,2016-01-25 03:00,25,22.25,22.4,22.15,22.18,183
VIH16,2016-01-25 03:30,25,22.2,22.25,22.04,22.15,170
VIH16,2016-01-25 04:00,25,22.15,22.2,21.96,22,176
VIH16,2016-01-25 04:30,25,22,22.15,22,22.1,132
VIH16,2016-01-25 05:00,25,22.12,22.27,22.08,22.25,191
VIH16,2016-01-25 05:30,25,22.25,22.32,22.2,22.25,93
VIH16,2016-01-25 06:00,25,22.22,22.27,22.1,22.15,135
VIH16,2016-01-25 06:30,25,22.14,22.24,22.13,22.17,158
VIH16,2016-01-25 07:00,25,22.2,22.4,22.17,22.37,199
VIH16,2016-01-25 07:30,25,22.35,22.55,22.28,22.53,275
VIH16,2016-01-25 08:00,25,22.53,22.55,22.4,22.45,559
VIH16,2016-01-25 08:30,25,22.45,22.65,22.4,22.55,3623
VIH16,2016-01-25 09:00,25,22.55,22.6,22.32,22.5,1538
VIH16,2016-01-25 09:30,25,22.53,22.75,22.44,22.69,1638
VIH16,2016-01-25 10:00,25,22.69,22.87,22.65,22.68,1452
VIH16,2016-01-25 10:30,25,22.69,22.83,22.55,22.63,1309
VIH16,2016-01-25 11:00,25,22.6,22.68,22.53,22.6,1187
VIH16,2016-01-25 11:30,25,22.6,22.68,22.36,22.36,1385
VIH16,2016-01-25 12:00,25,22.4,22.43,22.11,22.25,1776
VIH16,2016-01-25 12:30,25,22.27,22.58,22.2,22.55,1314
VIH16,2016-01-25 13:00,25,22.6,22.71,22.42,22.59,2244
VIH16,2016-01-25 13:30,25,22.6,22.8,22.59,22.7,1599
VIH16,2016-01-25 14:00,25,22.65,23.04,22.6,23,1657
VIH16,2016-01-25 14:30,25,23,23.24,22.94,23.1,3385
VIH16,2016-01-25 15:00,25,23.1,23.25,23.05,23.2,2832
VIH16,2016-01-25 15:30,26,23.15,23.2,23.1,23.12,149
VIH16,2016-01-25 16:00,26,23.11,23.15,23.1,23.1,20
VIH16,2016-01-25 16:30,26,23.1,23.15,23.09,23.12,36
VIH16,2016-01-25 17:00,26,23.15,23.15,23.15,23.15,8
VIH16,2016-01-25 17:30,26,23.15,23.29,23.15,23.28,76
VIH16,2016-01-25 18:00,26,23.26,23.35,23.22,23.23,272
VIH16,2016-01-25 18:30,26,23.2,23.27,23.15,23.24,247
VIH16,2016-01-25 19:00,26,23.25,23.31,23.18,23.18,33
VIH16,2016-01-25 19:30,26,23.15,23.2,23.08,23.15,62
VIH16,2016-01-25 20:00,26,23.2,23.2,23.2,23.2,3
VIH16,2016-01-25 20:30,26,23.1,23.1,23.03,23.03,19
VIH16,2016-01-25 21:00,26,23.05,23.1,23.05,23.1,5
VIH16,2016-01-25 21:30,26,23.1,23.1,23.1,23.1,7
VIH16,2016-01-25 22:00,26,23.1,23.2,23.1,23.2,4
VIH16,2016-01-25 22:30,26,23.2,23.3,23.2,23.3,27
VIH16,2016-01-25 23:00,26,23.25,23.3,23.2,23.2,26
VIH16,2016-01-25 23:30,26,23.25,23.3,23.2,23.25,11
VIH16,2016-01-26 00:00,26,23.3,23.3,23.3,23.3,1
VIH16,2016-01-26 00:30,26,23.34,23.5,23.33,23.5,44
VIH16,2016-01-26 01:00,26,23.47,23.47,23.36,23.41,104
VIH16,2016-01-26 01:30,26,23.48,23.6,23.45,23.6,182
VIH16,2016-01-26 02:00,26,23.55,23.75,23.55,23.74,65
VIH16,2016-01-26 02:30,26,23.75,23.8,23.5,23.55,175
VIH16,2016-01-26 03:00,26,23.55,23.57,23.41,23.55,73
VIH16,2016-01-26 03:30,26,23.55,23.55,23.33,23.33,33
VIH16,2016-01-26 04:00,26,23.35,23.35,23.22,23.25,92
VIH16,2016-01-26 04:30,26,23.23,23.27,23.12,23.19,52
VIH16,2016-01-26 05:00,26,23.15,23.22,23.09,23.22,79
VIH16,2016-01-26 05:30,26,23.2,23.2,22.92,23,246
VIH16,2016-01-26 06:00,26,23,23.05,22.85,22.95,79
VIH16,2016-01-26 06:30,26,22.95,23.09,22.9,23.07,182
VIH16,2016-01-26 07:00,26,23.1,23.13,22.95,22.98,344
VIH16,2016-01-26 07:30,26,22.95,22.98,22.87,22.95,252
VIH16,2016-01-26 08:00,26,22.95,22.95,22.73,22.85,449
VIH16,2016-01-26 08:30,26,22.85,23.1,22.68,23.03,3831
VIH16,2016-01-26 09:00,26,23,23,22.57,22.69,3646
VIH16,2016-01-26 09:30,26,22.65,22.75,22.5,22.71,1963
VIH16,2016-01-26 10:00,26,22.75,22.75,22.53,22.6,1324
VIH16,2016-01-26 10:30,26,22.65,22.78,22.57,22.58,1505
VIH16,2016-01-26 11:00,26,22.58,22.59,22.25,22.32,1720
VIH16,2016-01-26 11:30,26,22.31,22.43,22.23,22.32,1338
VIH16,2016-01-26 12:00,26,22.33,22.42,22.18,22.26,1857
VIH16,2016-01-26 12:30,26,22.25,22.37,22.22,22.32,991
VIH16,2016-01-26 13:00,26,22.32,22.48,22.27,22.45,3307
VIH16,2016-01-26 13:30,26,22.45,22.63,22.38,22.48,3110
VIH16,2016-01-26 14:00,26,22.5,22.62,22.38,22.42,1619
VIH16,2016-01-26 14:30,26,22.42,22.45,22.12,22.25,4032
VIH16,2016-01-26 15:00,26,22.2,22.28,22.1,22.2,5729
VIH16,2016-01-26 15:30,27,22.25,22.48,22.2,22.43,765
VIH16,2016-01-26 16:00,27,22.42,22.45,22.4,22.42,11
VIH16,2016-01-26 16:30,27,22.5,22.61,22.5,22.61,125
VIH16,2016-01-26 17:00,27,22.59,22.63,22.5,22.5,56
VIH16,2016-01-26 17:30,27,22.5,22.55,22.35,22.43,698
VIH16,2016-01-26 18:00,27,22.43,22.52,22.42,22.5,152
VIH16,2016-01-26 18:30,27,22.5,22.5,22.38,22.4,76
VIH16,2016-01-26 19:00,27,22.4,22.45,22.32,22.45,28
VIH16,2016-01-26 19:30,27,22.45,22.52,22.45,22.49,28
VIH16,2016-01-26 20:00,27,22.55,22.55,22.49,22.49,6
VIH16,2016-01-26 20:30,27,22.5,22.5,22.43,22.47,7
VIH16,2016-01-26 21:00,27,22.5,22.6,22.5,22.6,6
VIH16,2016-01-26 21:30,27,22.6,22.73,22.6,22.7,79
VIH16,2016-01-26 22:00,27,22.68,22.7,22.68,22.7,11
VIH16,2016-01-26 22:30,27,22.62,22.65,22.55,22.6,58
VIH16,2016-01-26 23:00,27,22.65,22.71,22.47,22.47,22
VIH16,2016-01-26 23:30,27,22.5,22.5,22.45,22.5,6
VIH16,2016-01-27 00:00,27,22.5,22.52,22.35,22.38,45
VIH16,2016-01-27 00:30,27,22.4,22.4,22.39,22.39,4
VIH16,2016-01-27 01:00,27,22.4,22.44,22.38,22.44,103
VIH16,2016-01-27 01:30,27,22.45,22.54,22.45,22.5,60
VIH16,2016-01-27 02:00,27,22.5,22.7,22.5,22.6,270
VIH16,2016-01-27 02:30,27,22.55,22.6,22.43,22.52,73
VIH16,2016-01-27 03:00,27,22.55,22.6,22.5,22.6,29
VIH16,2016-01-27 03:30,27,22.55,22.7,22.55,22.65,61
VIH16,2016-01-27 04:00,27,22.6,22.65,22.55,22.6,83
VIH16,2016-01-27 04:30,27,22.55,22.57,22.5,22.5,14
VIH16,2016-01-27 05:00,27,22.53,22.58,22.46,22.55,42
VIH16,2016-01-27 05:30,27,22.55,22.7,22.55,22.6,54
VIH16,2016-01-27 06:00,27,22.6,22.65,22.47,22.48,118
VIH16,2016-01-27 06:30,27,22.48,22.55,22.4,22.45,97
VIH16,2016-01-27 07:00,27,22.45,22.52,22.35,22.35,196
VIH16,2016-01-27 07:30,27,22.35,22.42,22.3,22.35,454
VIH16,2016-01-27 08:00,27,22.34,22.38,22.27,22.38,252
VIH16,2016-01-27 08:30,27,22.37,22.5,22.27,22.4,3354
VIH16,2016-01-27 09:00,27,22.4,22.63,22.35,22.57,2604
VIH16,2016-01-27 09:30,27,22.55,22.56,22.28,22.41,2559
VIH16,2016-01-27 10:00,27,22.41,22.48,22.25,22.3,1534
VIH16,2016-01-27 10:30,27,22.29,22.3,21.92,22.03,1954
VIH16,2016-01-27 11:00,27,22,22.05,21.82,22,2238
VIH16,2016-01-27 11:30,27,22,22.1,21.92,22.08,873
VIH16,2016-01-27 12:00,27,22.08,22.15,21.94,22.12,1158
VIH16,2016-01-27 12:30,27,22.1,22.12,21.9,21.99,1393
VIH16,2016-01-27 13:00,27,21.97,22.5,21.74,22.15,7634
VIH16,2016-01-27 13:30,27,22.15,22.7,22.12,22.63,3089
VIH16,2016-01-27 14:00,27,22.65,23.15,22.65,22.93,5971
VIH16,2016-01-27 14:30,27,22.95,23.1,22.82,22.9,3151
VIH16,2016-01-27 15:00,27,22.9,23,22.8,22.9,3089
VIH16,2016-01-27 15:30,28,22.9,22.9,22.74,22.78,482
VIH16,2016-01-27 16:00,28,22.78,22.8,22.76,22.8,40
VIH16,2016-01-27 16:30,28,22.75,22.75,22.57,22.65,218
VIH16,2016-01-27 17:00,28,22.65,22.8,22.63,22.79,156
VIH16,2016-01-27 17:30,28,22.8,22.93,22.8,22.92,48
VIH16,2016-01-27 18:00,28,22.92,23.18,22.91,23.05,519
VIH16,2016-01-27 18:30,28,23.05,23.05,22.91,22.92,44
VIH16,2016-01-27 19:00,28,22.95,22.95,22.72,22.72,25
VIH16,2016-01-27 19:30,28,22.8,22.8,22.55,22.55,28
VIH16,2016-01-27 20:00,28,22.55,22.55,22.44,22.55,71
VIH16,2016-01-27 20:30,28,22.6,22.62,22.53,22.6,5
VIH16,2016-01-27 21:00,28,22.65,22.65,22.65,22.65,1
VIH16,2016-01-27 21:30,28,22.65,22.75,22.65,22.74,46
VIH16,2016-01-27 22:00,28,22.8,22.82,22.8,22.82,3
VIH16,2016-01-27 22:30,28,22.85,22.85,22.7,22.7,10
VIH16,2016-01-27 23:00,28,22.65,22.65,22.65,22.65,5
VIH16,2016-01-27 23:30,28,22.65,22.76,22.65,22.75,8
VIH16,2016-01-28 00:00,28,22.67,22.83,22.65,22.8,10
VIH16,2016-01-28 00:30,28,22.84,22.84,22.71,22.71,26
VIH16,2016-01-28 01:00,28,22.7,22.7,22.53,22.54,22
VIH16,2016-01-28 01:30,28,22.55,22.55,22.4,22.4,130
VIH16,2016-01-28 02:00,28,22.4,22.45,22.1,22.25,433
VIH16,2016-01-28 02:30,28,22.25,22.33,22.15,22.24,57
VIH16,2016-01-28 03:00,28,22.3,22.38,22.23,22.3,106
VIH16,2016-01-28 03:30,28,22.3,22.3,22.18,22.22,69
VIH16,2016-01-28 04:00,28,22.3,22.5,22.2,22.5,31
VIH16,2016-01-28 04:30,28,22.45,22.52,22.41,22.5,141
VIH16,2016-01-28 05:00,28,22.55,22.65,22.52,22.6,139
VIH16,2016-01-28 05:30,28,22.58,22.96,22.55,22.85,216
VIH16,2016-01-28 06:00,28,22.9,22.94,22.75,22.75,126
VIH16,2016-01-28 06:30,28,22.71,22.81,22.65,22.65,97
VIH16,2016-01-28 07:00,28,22.65,22.68,22.55,22.65,140
VIH16,2016-01-28 07:30,28,22.65,22.85,22.38,22.4,542
VIH16,2016-01-28 08:00,28,22.4,22.45,22.14,22.31,1455
VIH16,2016-01-28 08:30,28,22.3,22.55,22.15,22.45,4707
VIH16,2016-01-28 09:00,28,22.45,22.94,22.42,22.91,5563
VIH16,2016-01-28 09:30,28,22.91,23.16,22.59,22.65,4627
VIH16,2016-01-28 10:00,28,22.65,22.7,22.4,22.69,2096
VIH16,2016-01-28 10:30,28,22.7,22.9,22.62,22.85,3172
VIH16,2016-01-28 11:00,28,22.86,22.86,22.42,22.43,1417
VIH16,2016-01-28 11:30,28,22.42,22.67,22.29,22.6,1884
VIH16,2016-01-28 12:00,28,22.6,22.72,22.4,22.53,2434
VIH16,2016-01-28 12:30,28,22.54,22.59,22.39,22.53,982
VIH16,2016-01-28 13:00,28,22.55,22.55,22.27,22.31,936
VIH16,2016-01-28 13:30,28,22.3,22.51,22.27,22.37,922
VIH16,2016-01-28 14:00,28,22.39,22.5,22.28,22.34,1648
VIH16,2016-01-28 14:30,28,22.37,22.43,22.17,22.25,2474
VIH16,2016-01-28 15:00,28,22.25,22.55,22.25,22.45,3945
VIH16,2016-01-28 15:30,29,22.5,22.55,22.42,22.47,356
VIH16,2016-01-28 16:00,29,22.47,22.52,22.47,22.52,85
VIH16,2016-01-28 16:30,29,22.5,22.52,22.43,22.48,65
VIH16,2016-01-28 17:00,29,22.5,22.54,22.47,22.52,183
VIH16,2016-01-28 17:30,29,22.47,22.5,22.38,22.4,169
VIH16,2016-01-28 18:00,29,22.4,22.45,22.4,22.45,54
VIH16,2016-01-28 18:30,29,22.45,22.51,22.38,22.49,223
VIH16,2016-01-28 19:00,29,22.48,22.6,22.48,22.59,90
VIH16,2016-01-28 19:30,29,22.55,22.56,22.36,22.48,151
VIH16,2016-01-28 20:00,29,22.4,22.45,22.35,22.45,139
VIH16,2016-01-28 20:30,29,22.45,22.45,22.29,22.29,22
VIH16,2016-01-28 21:00,29,22.37,22.42,22.21,22.25,53
VIH16,2016-01-28 21:30,29,22.25,22.3,21.85,22.15,331
VIH16,2016-01-28 22:00,29,22.15,22.55,22.15,22.4,126
VIH16,2016-01-28 22:30,29,22.4,22.4,22.23,22.23,15
VIH16,2016-01-28 23:00,29,22.25,22.25,21.98,21.98,28
VIH16,2016-01-28 23:30,29,21.98,22.1,21.9,22.1,48
VIH16,2016-01-29 00:00,29,22.05,22.1,21.9,21.95,22
VIH16,2016-01-29 00:30,29,22,22,21.95,21.95,4
VIH16,2016-01-29 01:00,29,21.95,22.03,21.95,22,13
VIH16,2016-01-29 01:30,29,22,22.01,21.84,21.84,54
VIH16,2016-01-29 02:00,29,21.85,22.02,21.8,22,205
VIH16,2016-01-29 02:30,29,22,22.05,21.95,21.95,61
VIH16,2016-01-29 03:00,29,21.9,21.95,21.75,21.9,107
VIH16,2016-01-29 03:30,29,21.9,21.9,21.75,21.8,41
VIH16,2016-01-29 04:00,29,21.8,22,21.8,22,76
VIH16,2016-01-29 04:30,29,21.95,22.1,21.95,22.03,146
VIH16,2016-01-29 05:00,29,22,22.1,21.9,22.06,152
VIH16,2016-01-29 05:30,29,22,22.05,21.97,22,81
VIH16,2016-01-29 06:00,29,21.95,22,21.9,22,47
VIH16,2016-01-29 06:30,29,21.95,22,21.9,21.97,149
VIH16,2016-01-29 07:00,29,21.97,22.16,21.97,22.15,561
VIH16,2016-01-29 07:30,29,22.15,22.21,21.98,22.08,467
VIH16,2016-01-29 08:00,29,22.05,22.15,22.02,22.1,575
VIH16,2016-01-29 08:30,29,22.1,22.18,21.83,21.89,3917
VIH16,2016-01-29 09:00,29,21.9,21.95,21.76,21.95,3234
VIH16,2016-01-29 09:30,29,21.95,21.96,21.75,21.83,2161
VIH16,2016-01-29 10:00,29,21.83,21.85,21.67,21.77,2344
VIH16,2016-01-29 10:30,29,21.79,21.88,21.63,21.68,2468
VIH16,2016-01-29 11:00,29,21.68,21.75,21.57,21.65,2731
VIH16,2016-01-29 11:30,29,21.63,21.75,21.5,21.57,2988
VIH16,2016-01-29 12:00,29,21.55,21.68,21.55,21.63,1483
VIH16,2016-01-29 12:30,29,21.61,21.69,21.54,21.68,1354
VIH16,2016-01-29 13:00,29,21.7,21.82,21.6,21.6,2090
VIH16,2016-01-29 13:30,29,21.62,21.78,21.58,21.75,1619
VIH16,2016-01-29 14:00,29,21.7,21.74,21.5,21.55,1193
VIH16,2016-01-29 14:30,29,21.52,21.65,21.5,21.57,2664
VIH16,2016-01-29 15:00,29,21.6,21.63,21.25,21.35,7559
VIH16,2016-01-31 17:00,1,21.3,21.45,21.26,21.3,456
VIH16,2016-01-31 17:30,1,21.3,21.35,21.28,21.35,346
VIH16,2016-01-31 18:00,1,21.3,21.4,21.3,21.35,191
VIH16,2016-01-31 18:30,1,21.35,21.4,21.3,21.39,248
VIH16,2016-01-31 19:00,1,21.35,21.5,21.32,21.45,161
VIH16,2016-01-31 19:30,1,21.46,21.47,21.33,21.35,125
VIH16,2016-01-31 20:00,1,21.38,21.41,21.35,21.4,84
VIH16,2016-01-31 20:30,1,21.35,21.35,21.3,21.3,13
VIH16,2016-01-31 21:00,1,21.3,21.35,21.3,21.35,2
VIH16,2016-01-31 21:30,1,21.4,21.49,21.4,21.45,18
VIH16,2016-01-31 22:00,1,21.4,21.4,21.4,21.4,2
VIH16,2016-01-31 22:30,1,21.45,21.45,21.4,21.4,4
VIH16,2016-01-31 23:00,1,21.4,21.4,21.4,21.4,4
VIH16,2016-01-31 23:30,1,21.4,21.4,21.22,21.4,146
VIH16,2016-02-01 00:00,1,21.35,21.37,21.3,21.3,56
VIH16,2016-02-01 00:30,1,21.33,21.34,21.31,21.31,33
VIH16,2016-02-01 01:00,1,21.35,21.42,21.35,21.42,22
VIH16,2016-02-01 01:30,1,21.43,21.45,21.35,21.35,33
VIH16,2016-02-01 02:00,1,21.4,21.55,21.4,21.45,131
VIH16,2016-02-01 02:30,1,21.42,21.5,21.25,21.3,95
VIH16,2016-02-01 03:00,1,21.35,21.5,21.3,21.35,129
VIH16,2016-02-01 03:30,1,21.35,21.53,21.34,21.52,149
VIH16,2016-02-01 04:00,1,21.53,21.53,21.42,21.44,122
VIH16,2016-02-01 04:30,1,21.4,21.45,21.4,21.4,38
VIH16,2016-02-01 05:00,1,21.4,21.4,21.3,21.35,75
VIH16,2016-02-01 05:30,1,21.35,21.45,21.35,21.43,157
VIH16,2016-02-01 06:00,1,21.4,21.57,21.4,21.55,262
VIH16,2016-02-01 06:30,1,21.55,21.63,21.55,21.58,194
VIH16,2016-02-01 07:00,1,21.57,21.63,21.52,21.58,613
VIH16,2016-02-01 07:30,1,21.55,21.67,21.53,21.62,320
VIH16,2016-02-01 08:00,1,21.6,21.65,21.52,21.57,593
VIH16,2016-02-01 08:30,1,21.55,21.82,21.55,21.7,4630
VIH16,2016-02-01 09:00,1,21.7,21.88,21.59,21.75,2412
VIH16,2016-02-01 09:30,1,21.75,21.77,21.4,21.45,3010
VIH16,2016-02-01 10:00,1,21.45,21.53,21.36,21.45,2488
VIH16,2016-02-01 10:30,1,21.4,21.47,21.28,21.33,2038
VIH16,2016-02-01 11:00,1,21.32,21.57,21.28,21.54,1941
VIH16,2016-02-01 11:30,1,21.54,21.7,21.51,21.65,1378
VIH16,2016-02-01 12:00,1,21.65,21.68,21.45,21.48,1227
VIH16,2016-02-01 12:30,1,21.45,21.7,21.43,21.45,3393
VIH16,2016-02-01 13:00,1,21.45,21.54,21.39,21.45,1562
VIH16,2016-02-01 13:30,1,21.45,21.48,21.31,21.34,1828
VIH16,2016-02-01 14:00,1,21.35,21.45,21.15,21.16,2773
VIH16,2016-02-01 14:30,1,21.15,21.27,21.05,21.25,3857
VIH16,2016-02-01 15:00,1,21.25,21.3,21.08,21.2,5085
VIH16,2016-02-01 15:30,2,21.25,21.28,21.22,21.26,214
VIH16,2016-02-01 16:00,2,21.3,21.32,21.28,21.3,29
VIH16,2016-02-01 16:30,2,21.3,22.6,21.3,21.4,866
VIH16,2016-02-01 17:00,2,21.4,21.45,21.35,21.4,312
VIH16,2016-02-01 17:30,2,21.38,21.46,21.35,21.43,105
VIH16,2016-02-01 18:00,2,21.45,21.45,21.4,21.45,26
VIH16,2016-02-01 18:30,2,21.45,21.45,21.43,21.43,3
VIH16,2016-02-01 19:00,2,21.45,21.46,21.45,21.45,11
VIH16,2016-02-01 19:30,2,21.45,21.46,21.39,21.4,15
VIH16,2016-02-01 20:00,2,21.4,21.42,21.4,21.4,16
VIH16,2016-02-01 20:30,2,21.42,21.42,21.4,21.4,7
VIH16,2016-02-01 21:30,2,21.45,21.62,21.45,21.62,56
VIH16,2016-02-01 22:00,2,21.6,21.65,21.6,21.65,5
VIH16,2016-02-01 22:30,2,21.62,21.66,21.6,21.6,19
VIH16,2016-02-01 23:00,2,21.6,21.65,21.55,21.65,4
VIH16,2016-02-01 23:30,2,21.6,21.66,21.6,21.65,92
VIH16,2016-02-02 00:00,2,21.6,21.61,21.52,21.55,40
VIH16,2016-02-02 00:30,2,21.5,21.5,21.45,21.45,34
VIH16,2016-02-02 01:00,2,21.5,21.5,21.45,21.45,56
VIH16,2016-02-02 01:30,2,21.48,21.55,21.45,21.5,33
VIH16,2016-02-02 02:00,2,21.55,21.66,21.48,21.65,205
VIH16,2016-02-02 02:30,2,21.65,21.8,21.63,21.8,204
VIH16,2016-02-02 03:00,2,21.75,21.82,21.65,21.65,110
VIH16,2016-02-02 03:30,2,21.75,21.89,21.7,21.8,216
VIH16,2016-02-02 04:00,2,21.85,21.85,21.75,21.75,223
VIH16,2016-02-02 04:30,2,21.75,21.75,21.74,21.75,29
VIH16,2016-02-02 05:00,2,21.74,21.78,21.65,21.69,88
VIH16,2016-02-02 05:30,2,21.66,21.7,21.57,21.67,200
VIH16,2016-02-02 06:00,2,21.65,21.7,21.6,21.68,227
VIH16,2016-02-02 06:30,2,21.7,21.72,21.62,21.62,114
VIH16,2016-02-02 07:00,2,21.62,21.8,21.58,21.75,431
VIH16,2016-02-02 07:30,2,21.78,21.83,21.68,21.8,597
VIH16,2016-02-02 08:00,2,21.82,21.9,21.72,21.8,628
VIH16,2016-02-02 08:30,2,21.84,22.25,21.8,22.1,6425
VIH16,2016-02-02 09:00,2,22.14,22.25,21.9,22.1,6738
VIH16,2016-02-02 09:30,2,22.1,22.17,21.9,22.05,2519
VIH16,2016-02-02 10:00,2,22.05,22.11,21.88,21.98,2834
VIH16,2016-02-02 10:30,2,21.99,22.25,21.91,22.2,2501
VIH16,2016-02-02 11:00,2,22.2,22.42,22.15,22.16,2275
VIH16,2016-02-02 11:30,2,22.17,22.28,22.07,22.17,1574
VIH16,2016-02-02 12:00,2,22.2,22.36,22.16,22.16,1892
VIH16,2016-02-02 12:30,2,22.2,22.41,22.17,22.4,1734
VIH16,2016-02-02 13:00,2,22.38,22.5,22.28,22.47,2707
VIH16,2016-02-02 13:30,2,22.45,22.5,22.28,22.47,2685
VIH16,2016-02-02 14:00,2,22.47,22.69,22.42,22.6,3805
VIH16,2016-02-02 14:30,2,22.6,22.65,22.45,22.5,3401
VIH16,2016-02-02 15:00,2,22.45,22.5,22.3,22.4,4642
VIH16,2016-02-02 15:30,3,22.42,22.45,22.4,22.4,51
VIH16,2016-02-02 16:00,3,22.43,22.45,22.4,22.43,76
VIH16,2016-02-02 16:30,3,22.4,22.4,22.37,22.4,46
VIH16,2016-02-02 17:00,3,22.45,22.48,22.45,22.45,17
VIH16,2016-02-02 17:30,3,22.47,22.49,22.43,22.47,11
VIH16,2016-02-02 18:00,3,22.47,22.59,22.45,22.59,163
VIH16,2016-02-02 18:30,3,22.55,22.64,22.55,22.6,98
VIH16,2016-02-02 19:00,3,22.6,22.8,22.6,22.75,143
VIH16,2016-02-02 19:30,3,22.7,22.8,22.7,22.75,68
VIH16,2016-02-02 20:00,3,22.7,22.75,22.7,22.7,12
VIH16,2016-02-02 20:30,3,22.72,22.72,22.72,22.72,1
VIH16,2016-02-02 21:00,3,22.7,22.7,22.68,22.7,5
VIH16,2016-02-02 21:30,3,22.65,22.65,22.49,22.5,53
VIH16,2016-02-02 22:00,3,22.52,22.55,22.47,22.55,13
VIH16,2016-02-02 22:30,3,22.53,22.63,22.53,22.6,9
VIH16,2016-02-02 23:00,3,22.65,22.67,22.64,22.64,20
VIH16,2016-02-02 23:30,3,22.55,22.6,22.52,22.55,25
VIH16,2016-02-03 00:00,3,22.55,22.65,22.55,22.6,8
VIH16,2016-02-03 00:30,3,22.55,22.6,22.5,22.58,57
VIH16,2016-02-03 01:00,3,22.5,22.5,22.4,22.42,89
VIH16,2016-02-03 01:30,3,22.4,22.4,22.25,22.28,65
VIH16,2016-02-03 02:00,3,22.25,22.43,22.25,22.25,168
VIH16,2016-02-03 02:30,3,22.31,22.35,22.2,22.2,50
VIH16,2016-02-03 03:00,3,22.25,22.3,22.13,22.25,151
VIH16,2016-02-03 03:30,3,22.26,22.55,22.26,22.49,193
VIH16,2016-02-03 04:00,3,22.55,22.7,22.5,22.51,367
VIH16,2016-02-03 04:30,3,22.55,22.6,22.45,22.58,317
VIH16,2016-02-03 05:00,3,22.6,22.6,22.35,22.38,344
VIH16,2016-02-03 05:30,3,22.35,22.5,22.35,22.45,180
VIH16,2016-02-03 06:00,3,22.43,22.45,22.26,22.37,440
VIH16,2016-02-03 06:30,3,22.35,22.52,22.3,22.48,263
VIH16,2016-02-03 07:00,3,22.49,22.55,22.35,22.38,1113
VIH16,2016-02-03 07:30,3,22.4,22.45,22.17,22.19,1054
VIH16,2016-02-03 08:00,3,22.18,22.25,22.1,22.2,662
VIH16,2016-02-03 08:30,3,22.2,22.75,22.19,22.67,4597
VIH16,2016-02-03 09:00,3,22.7,23.35,22.67,23.3,8620
VIH16,2016-02-03 09:30,3,23.35,23.6,22.82,22.83,8581
VIH16,2016-02-03 10:00,3,22.82,23.33,22.82,22.9,5667
VIH16,2016-02-03 10:30,3,22.9,23.14,22.68,22.9,5276
VIH16,2016-02-03 11:00,3,22.9,23.12,22.79,23,2690
VIH16,2016-02-03 11:30,3,23.05,23.25,22.87,22.9,4768
VIH16,2016-02-03 12:00,3,22.93,23.13,22.82,23.06,1546
VIH16,2016-02-03 12:30,3,23.05,23.32,23.03,23.3,2857
VIH16,2016-02-03 13:00,3,23.3,23.3,22.47,22.56,4883
VIH16,2016-02-03 13:30,3,22.58,22.64,22.18,22.3,5765
VIH16,2016-02-03 14:00,3,22.27,22.5,22.22,22.5,4307
VIH16,2016-02-03 14:30,3,22.5,22.6,22.27,22.32,8086
VIH16,2016-02-03 15:00,3,22.32,22.34,22.1,22.2,4578
VIH16,2016-02-03 15:30,4,22.2,22.26,22.2,22.23,255
VIH16,2016-02-03 16:00,4,22.23,22.3,22.22,22.27,34
VIH16,2016-02-03 16:30,4,22.26,22.35,22.23,22.28,157
VIH16,2016-02-03 17:00,4,22.26,22.4,22.21,22.23,270
VIH16,2016-02-03 17:30,4,22.23,22.25,22.19,22.22,210
VIH16,2016-02-03 18:00,4,22.2,22.25,22.13,22.2,267
VIH16,2016-02-03 18:30,4,22.2,22.25,22.2,22.24,70
VIH16,2016-02-03 19:00,4,22.2,22.2,21.92,21.95,76
VIH16,2016-02-03 19:30,4,22,22,21.94,21.95,24
VIH16,2016-02-03 20:00,4,21.96,22.03,21.94,22,90
VIH16,2016-02-03 20:30,4,22,22,21.9,21.95,18
VIH16,2016-02-03 21:00,4,21.98,22,21.98,22,6
VIH16,2016-02-03 21:30,4,22,22.03,21.95,21.95,22
VIH16,2016-02-03 22:00,4,21.95,21.96,21.85,21.85,56
VIH16,2016-02-03 22:30,4,21.9,22,21.9,22,26
VIH16,2016-02-03 23:00,4,22,22.05,21.95,21.95,44
VIH16,2016-02-03 23:30,4,22,22,22,22,79
VIH16,2016-02-04 00:00,4,22,22,21.92,21.92,35
VIH16,2016-02-04 00:30,4,21.9,21.9,21.85,21.85,23
VIH16,2016-02-04 01:00,4,21.86,21.86,21.84,21.85,17
VIH16,2016-02-04 01:30,4,21.9,21.99,21.85,21.95,114
VIH16,2016-02-04 02:00,4,21.95,22.15,21.95,22,204
VIH16,2016-02-04 02:30,4,22,22.12,21.95,22.08,174
VIH16,2016-02-04 03:00,4,22.1,22.2,22.07,22.1,348
VIH16,2016-02-04 03:30,4,22.1,22.1,21.95,21.98,84
VIH16,2016-02-04 04:00,4,21.98,22.05,21.9,22,160
VIH16,2016-02-04 04:30,4,22.05,22.1,21.93,22.03,74
VIH16,2016-02-04 05:00,4,22.05,22.13,22.04,22.1,220
VIH16,2016-02-04 05:30,4,22.05,22.2,22.02,22.2,151
VIH16,2016-02-04 06:00,4,22.18,22.3,22.1,22.3,181
VIH16,2016-02-04 06:30,4,22.28,22.44,22.26,22.4,297
VIH16,2016-02-04 07:00,4,22.4,22.64,22.37,22.53,579
VIH16,2016-02-04 07:30,4,22.5,22.83,22.48,22.67,1529
VIH16,2016-02-04 08:00,4,22.67,22.67,22.43,22.55,838
VIH16,2016-02-04 08:30,4,22.55,22.8,22.3,22.48,5862
VIH16,2016-02-04 09:00,4,22.48,22.75,22.2,22.22,7038
VIH16,2016-02-04 09:30,4,22.23,22.33,22.03,22.14,5064
VIH16,2016-02-04 10:00,4,22.12,22.55,22.08,22.45,5920
VIH16,2016-02-04 10:30,4,22.47,22.66,22.28,22.55,3521
VIH16,2016-02-04 11:00,4,22.55,22.64,22.27,22.47,1884
VIH16,2016-02-04 11:30,4,22.5,22.59,22.33,22.54,1417
VIH16,2016-02-04 12:00,4,22.53,22.55,22.32,22.4,1829
VIH16,2016-02-04 12:30,4,22.43,22.68,22.35,22.62,1952
VIH16,2016-02-04 13:00,4,22.64,22.77,22.53,22.73,2780
VIH16,2016-02-04 13:30,4,22.75,22.85,22.6,22.65,2586
VIH16,2016-02-04 14:00,4,22.65,22.79,22.53,22.74,3701
VIH16,2016-02-04 14:30,4,22.72,22.85,22.52,22.56,2972
VIH16,2016-02-04 15:00,4,22.55,22.65,22.44,22.5,5783
VIH16,2016-02-04 15:30,5,22.49,22.5,22.44,22.48,253
VIH16,2016-02-04 16:00,5,22.5,22.55,22.5,22.53,105
VIH16,2016-02-04 16:30,5,22.55,22.6,22.55,22.55,11
VIH16,2016-02-04 17:00,5,22.55,22.64,22.52,22.61,29
VIH16,2016-02-04 17:30,5,22.6,22.65,22.55,22.6,203
VIH16,2016-02-04 18:00,5,22.6,22.6,22.53,22.55,86
VIH16,2016-02-04 18:30,5,22.55,22.6,22.55,22.59,43
VIH16,2016-02-04 19:00,5,22.6,22.6,22.45,22.45,121
VIH16,2016-02-04 19:30,5,22.45,22.45,22.43,22.43,42
VIH16,2016-02-04 20:00,5,22.5,22.5,22.5,22.5,10
VIH16,2016-02-04 20:30,5,22.53,22.53,22.53,22.53,3
VIH16,2016-02-04 21:00,5,22.5,22.5,22.48,22.48,2
VIH16,2016-02-04 21:30,5,22.55,22.62,22.5,22.62,28
VIH16,2016-02-04 22:00,5,22.55,22.6,22.55,22.6,4
VIH16,2016-02-04 22:30,5,22.6,22.6,22.55,22.55,3
VIH16,2016-02-04 23:00,5,22.6,22.6,22.55,22.55,13
VIH16,2016-02-04 23:30,5,22.6,22.6,22.5,22.5,22
VIH16,2016-02-05 00:00,5,22.57,22.6,22.5,22.6,19
VIH16,2016-02-05 00:30,5,22.55,22.55,22.53,22.53,3
VIH16,2016-02-05 01:00,5,22.58,22.58,22.58,22.58,2
VIH16,2016-02-05 01:30,5,22.6,22.62,22.6,22.6,31
VIH16,2016-02-05 02:00,5,22.55,22.65,22.4,22.55,361
VIH16,2016-02-05 02:30,5,22.55,22.65,22.45,22.5,63
VIH16,2016-02-05 03:00,5,22.48,22.52,22.39,22.4,74
VIH16,2016-02-05 03:30,5,22.4,22.43,22.27,22.3,129
VIH16,2016-02-05 04:00,5,22.3,22.31,22.25,22.3,35
VIH16,2016-02-05 04:30,5,22.32,22.36,22.25,22.3,40
VIH16,2016-02-05 05:00,5,22.31,22.48,22.3,22.48,56
VIH16,2016-02-05 05:30,5,22.49,22.53,22.4,22.47,371
VIH16,2016-02-05 06:00,5,22.5,22.5,22.4,22.42,133
VIH16,2016-02-05 06:30,5,22.42,22.5,22.4,22.43,157
VIH16,2016-02-05 07:00,5,22.44,22.6,22.42,22.5,434
VIH16,2016-02-05 07:30,5,22.55,22.8,22.46,22.7,4702
VIH16,2016-02-05 08:00,5,22.72,22.75,22.33,22.48,1720
VIH16,2016-02-05 08:30,5,22.48,22.79,22.45,22.65,6068
VIH16,2016-02-05 09:00,5,22.65,22.97,22.55,22.88,5250
VIH16,2016-02-05 09:30,5,22.9,22.93,22.65,22.9,6339
VIH16,2016-02-05 10:00,5,22.89,23.12,22.83,22.99,6662
VIH16,2016-02-05 10:30,5,23,23.07,22.86,22.89,3398
VIH16,2016-02-05 11:00,5,22.87,22.99,22.75,22.8,3962
VIH16,2016-02-05 11:30,5,22.8,23.02,22.71,22.92,2129
VIH16,2016-02-05 12:00,5,22.93,23.1,22.88,22.97,4872
VIH16,2016-02-05 12:30,5,23,23.25,22.99,23.2,3844
VIH16,2016-02-05 13:00,5,23.2,23.61,23.18,23.58,6473
VIH16,2016-02-05 13:30,5,23.55,23.6,23.4,23.5,4819
VIH16,2016-02-05 14:00,5,23.49,23.65,23.27,23.36,6356
VIH16,2016-02-05 14:30,5,23.4,23.55,23.24,23.25,5149
VIH16,2016-02-05 15:00,5,23.25,23.4,23,23.09,13029
VIH16,2016-02-07 17:00,8,23.05,23.7,23.05,23.38,599
VIH16,2016-02-07 17:30,8,23.4,23.4,23.35,23.38,36
VIH16,2016-02-07 18:00,8,23.35,23.45,23.29,23.33,403
VIH16,2016-02-07 18:30,8,23.35,23.35,23.3,23.35,123
VIH16,2016-02-07 19:00,8,23.3,23.32,23.13,23.13,86
VIH16,2016-02-07 19:30,8,23.13,23.15,23.03,23.1,88
VIH16,2016-02-07 20:00,8,23.1,23.15,23.1,23.1,38
VIH16,2016-02-07 20:30,8,23.19,23.19,23.19,23.19,3
VIH16,2016-02-07 21:30,8,23.22,23.24,23.15,23.15,13
VIH16,2016-02-07 22:00,8,23.1,23.15,23.1,23.1,13
VIH16,2016-02-07 22:30,8,23.1,23.1,23.05,23.05,62
VIH16,2016-02-07 23:00,8,23.03,23.05,23,23,93
VIH16,2016-02-07 23:30,8,23,23,23,23,2
VIH16,2016-02-08 00:00,8,23,23.05,23,23.05,132
VIH16,2016-02-08 00:30,8,23.02,23.02,23.02,23.02,2
VIH16,2016-02-08 01:00,8,23,23.1,23,23.1,65
VIH16,2016-02-08 01:30,8,23.05,23.12,23.03,23.1,58
VIH16,2016-02-08 02:00,8,23.1,23.2,23.03,23.15,165
VIH16,2016-02-08 02:30,8,23.18,23.33,23.17,23.25,180
VIH16,2016-02-08 03:00,8,23.25,23.85,23.25,23.73,416
VIH16,2016-02-08 03:30,8,23.75,24.15,23.7,24.09,611
VIH16,2016-02-08 04:00,8,24.1,24.15,23.89,23.98,355
VIH16,2016-02-08 04:30,8,23.95,23.96,23.82,23.93,398
VIH16,2016-02-08 05:00,8,23.95,24,23.86,23.88,520
VIH16,2016-02-08 05:30,8,23.85,23.95,23.74,23.85,376
VIH16,2016-02-08 06:00,8,23.85,24.08,23.8,23.95,518
VIH16,2016-02-08 06:30,8,23.92,24.16,23.92,24.14,935
VIH16,2016-02-08 07:00,8,24.13,24.23,24.03,24.1,1261
VIH16,2016-02-08 07:30,8,24.05,24.13,23.96,24,658
VIH16,2016-02-08 08:00,8,23.99,24.15,23.97,24.06,902
VIH16,2016-02-08 08:30,8,24.05,24.33,24,24.25,8895
VIH16,2016-02-08 09:00,8,24.29,24.4,24.09,24.32,6456
VIH16,2016-02-08 09:30,8,24.35,24.4,24.12,24.39,7377
VIH16,2016-02-08 10:00,8,24.35,24.65,24.3,24.45,5664
VIH16,2016-02-08 10:30,8,24.49,24.72,24.45,24.5,4665
VIH16,2016-02-08 11:00,8,24.5,24.65,24.4,24.46,3846
VIH16,2016-02-08 11:30,8,24.45,24.67,24.38,24.6,3601
VIH16,2016-02-08 12:00,8,24.62,24.85,24.58,24.75,3229
VIH16,2016-02-08 12:30,8,24.75,25.03,24.7,25,3215
VIH16,2016-02-08 13:00,8,25,25.15,24.84,25.05,5858
VIH16,2016-02-08 13:30,8,25.05,25.23,24.9,25.05,5602
VIH16,2016-02-08 14:00,8,25.05,25.1,24.6,24.69,5590
VIH16,2016-02-08 14:30,8,24.69,24.69,23.85,24.25,8841
VIH16,2016-02-08 15:00,8,24.25,24.26,23.93,23.95,7277
VIH16,2016-02-08 15:30,9,24,24.05,23.88,23.94,1033
VIH16,2016-02-08 16:00,9,23.95,24.03,23.95,23.97,291
VIH16,2016-02-08 16:30,9,23.95,24.05,23.93,24.03,146
VIH16,2016-02-08 17:00,9,24.02,24.15,24.02,24.15,211
VIH16,2016-02-08 17:30,9,24.18,24.22,24.16,24.16,47
VIH16,2016-02-08 18:00,9,24.17,24.25,24.15,24.15,83
VIH16,2016-02-08 18:30,9,24.15,24.3,24.15,24.28,64
VIH16,2016-02-08 19:00,9,24.25,24.45,24.25,24.45,53
VIH16,2016-02-08 19:30,9,24.43,24.44,24.3,24.4,171
VIH16,2016-02-08 20:00,9,24.4,24.41,24.39,24.4,26
VIH16,2016-02-08 20:30,9,24.44,24.57,24.44,24.53,127
VIH16,2016-02-08 21:00,9,24.52,24.6,24.52,24.6,49
VIH16,2016-02-08 21:30,9,24.57,24.6,24.49,24.5,108
VIH16,2016-02-08 22:00,9,24.55,24.67,24.55,24.56,41
VIH16,2016-02-08 23:30,9,24.6,24.6,24.5,24.55,44
VIH16,2016-02-09 00:00,9,24.5,24.6,24.5,24.6,69
VIH16,2016-02-09 00:30,9,24.58,24.58,24.45,24.45,110
VIH16,2016-02-09 01:00,9,24.5,24.67,24.5,24.65,38
VIH16,2016-02-09 01:30,9,24.55,24.55,24.2,24.25,133
VIH16,2016-02-09 02:00,9,24.2,24.4,23.9,24.4,779
VIH16,2016-02-09 02:30,9,24.37,24.45,24.11,24.15,374
VIH16,2016-02-09 03:00,9,24.2,24.3,23.95,24.2,407
VIH16,2016-02-09 03:30,9,24.25,24.34,24.17,24.31,192
VIH16,2016-02-09 04:00,9,24.31,24.4,24.17,24.17,196
VIH16,2016-02-09 04:30,9,24.17,24.2,24.1,24.15,229
VIH16,2016-02-09 05:00,9,24.14,24.37,24.14,24.25,233
VIH16,2016-02-09 05:30,9,24.3,24.43,24.28,24.35,434
VIH16,2016-02-09 06:00,9,24.35,24.6,24.32,24.55,673
VIH16,2016-02-09 06:30,9,24.55,24.8,24.52,24.7,993
VIH16,2016-02-09 07:00,9,24.69,24.8,24.63,24.75,1148
VIH16,2016-02-09 07:30,9,24.77,25.05,24.75,24.95,1919
VIH16,2016-02-09 08:00,9,24.95,25.14,24.88,25.12,1182
VIH16,2016-02-09 08:30,9,25.15,25.15,24.34,24.6,13543
VIH16,2016-02-09 09:00,9,24.6,24.65,24.2,24.57,10107
VIH16,2016-02-09 09:30,9,24.6,25.13,24.57,25.1,6437
VIH16,2016-02-09 10:00,9,25.1,25.15,24.53,24.6,8081
VIH16,2016-02-09 10:30,9,24.62,24.98,24.55,24.95,5252
VIH16,2016-02-09 11:00,9,24.93,25.08,24.82,24.95,3277
VIH16,2016-02-09 11:30,9,24.96,25.05,24.83,25,2404
VIH16,2016-02-09 12:00,9,25,25.23,24.99,25.09,4397
VIH16,2016-02-09 12:30,9,25.06,25.12,24.8,24.92,2992
VIH16,2016-02-09 13:00,9,24.92,24.92,24.55,24.8,3963
VIH16,2016-02-09 13:30,9,24.8,24.82,24.28,24.33,3477
VIH16,2016-02-09 14:00,9,24.35,24.4,23.95,24.36,6876
VIH16,2016-02-09 14:30,9,24.35,24.58,24.13,24.44,4525
VIH16,2016-02-09 15:00,9,24.45,24.5,24.33,24.5,4831
VIH16,2016-02-09 15:30,10,24.45,24.54,24.4,24.5,337
VIH16,2016-02-09 16:00,10,24.49,24.5,24.48,24.49,64
VIH16,2016-02-09 16:30,10,24.5,24.55,24.35,24.4,194
VIH16,2016-02-09 17:00,10,24.4,24.45,24.37,24.44,307
VIH16,2016-02-09 17:30,10,24.44,24.44,24.25,24.3,280
VIH16,2016-02-09 18:00,10,24.35,24.45,24.28,24.4,112
VIH16,2016-02-09 18:30,10,24.35,24.5,24.35,24.4,108
VIH16,2016-02-09 19:00,10,24.47,24.6,24.47,24.6,107
VIH16,2016-02-09 19:30,10,24.62,24.8,24.62,24.7,64
VIH16,2016-02-09 20:00,10,24.75,24.8,24.64,24.7,56
VIH16,2016-02-09 20:30,10,24.66,24.66,24.6,24.6,5
VIH16,2016-02-09 21:00,10,24.59,24.6,24.58,24.6,10
VIH16,2016-02-09 21:30,10,24.6,24.6,24.53,24.6,28
VIH16,2016-02-09 22:00,10,24.6,24.75,24.59,24.73,74
VIH16,2016-02-09 22:30,10,24.75,24.75,24.69,24.75,17
VIH16,2016-02-09 23:00,10,24.7,24.74,24.65,24.7,11
VIH16,2016-02-09 23:30,10,24.75,24.75,24.7,24.7,4
VIH16,2016-02-10 00:00,10,24.65,24.7,24.65,24.7,8
VIH16,2016-02-10 00:30,10,24.6,24.6,24.5,24.55,50
VIH16,2016-02-10 01:00,10,24.52,24.52,24.2,24.2,165
VIH16,2016-02-10 01:30,10,24.25,24.35,24.21,24.35,97
VIH16,2016-02-10 02:00,10,24.3,24.55,24.29,24.44,403
VIH16,2016-02-10 02:30,10,24.4,24.42,24,24.05,394
VIH16,2016-02-10 03:00,10,24.05,24.12,23.95,24.05,70
VIH16,2016-02-10 03:30,10,24,24.1,23.83,23.9,253
VIH16,2016-02-10 04:00,10,23.9,23.95,23.7,23.74,194
VIH16,2016-02-10 04:30,10,23.75,23.85,23.75,23.78,64
VIH16,2016-02-10 05:00,10,23.75,23.95,23.74,23.85,152
VIH16,2016-02-10 05:30,10,23.9,23.93,23.78,23.8,393
VIH16,2016-02-10 06:00,10,23.8,23.85,23.7,23.77,348
VIH16,2016-02-10 06:30,10,23.8,23.8,23.68,23.69,314
VIH16,2016-02-10 07:00,10,23.7,23.8,23.68,23.75,842
VIH16,2016-02-10 07:30,10,23.78,24.13,23.51,23.75,6484
VIH16,2016-02-10 08:00,10,23.75,24.1,23.69,23.98,2306
VIH16,2016-02-10 08:30,10,23.97,24.33,23.92,24.02,9740
VIH16,2016-02-10 09:00,10,24.02,24.14,23.75,23.9,8748
VIH16,2016-02-10 09:30,10,23.86,24.13,23.62,24.08,9207
VIH16,2016-02-10 10:00,10,24.05,24.25,23.98,24.2,9054
VIH16,2016-02-10 10:30,10,24.2,24.44,24.09,24.2,5493
VIH16,2016-02-10 11:00,10,24.18,24.37,24.1,24.15,4032
VIH16,2016-02-10 11:30,10,24.12,24.25,24,24,4885
VIH16,2016-02-10 12:00,10,24.05,24.23,24,24.17,3986
VIH16,2016-02-10 12:30,10,24.19,24.27,24.02,24.13,1755
VIH16,2016-02-10 13:00,10,24.13,24.18,24.01,24.08,2393
VIH16,2016-02-10 13:30,10,24.08,24.32,23.95,24.3,4459
VIH16,2016-02-10 14:00,10,24.25,24.48,23.98,24.45,5373
VIH16,2016-02-10 14:30,10,24.45,24.7,24.38,24.6,7291
VIH16,2016-02-10 15:00,10,24.6,24.8,24.5,24.63,5628
VIH16,2016-02-10 15:30,11,24.65,24.75,24.65,24.7,242
VIH16,2016-02-10 16:00,11,24.7,24.72,24.65,24.71,47
VIH16,2016-02-10 16:30,11,24.72,24.75,24.66,24.66,24
VIH16,2016-02-10 17:00,11,24.65,24.75,24.65,24.71,90
VIH16,2016-02-10 17:30,11,24.75,24.85,24.72,24.84,66
VIH16,2016-02-10 18:00,11,24.81,24.85,24.75,24.76,115
VIH16,2016-02-10 18:30,11,24.77,25.04,24.77,25.03,403
VIH16,2016-02-10 19:00,11,25.05,25.09,25,25.05,39
VIH16,2016-02-10 19:30,11,25,25,24.95,24.95,20
VIH16,2016-02-10 20:00,11,24.91,24.95,24.91,24.95,5
VIH16,2016-02-10 20:30,11,24.91,24.91,24.8,24.85,106
VIH16,2016-02-10 21:00,11,24.82,24.97,24.82,24.95,52
VIH16,2016-02-10 21:30,11,24.97,25.02,24.94,24.95,206
VIH16,2016-02-10 22:00,11,24.95,25.02,24.95,24.99,168
VIH16,2016-02-10 22:30,11,24.95,25,24.92,25,43
VIH16,2016-02-10 23:00,11,24.97,24.97,24.89,24.9,54
VIH16,2016-02-10 23:30,11,24.95,24.95,24.95,24.95,9
VIH16,2016-02-11 00:00,11,25,25.05,25,25.05,10
VIH16,2016-02-11 00:30,11,25.05,25.07,24.98,24.98,30
VIH16,2016-02-11 01:00,11,24.95,25,24.88,24.95,151
VIH16,2016-02-11 01:30,11,24.93,24.97,24.88,24.88,20
VIH16,2016-02-11 02:00,11,24.9,25.5,24.9,25.4,565
VIH16,2016-02-11 02:30,11,25.4,25.88,25.35,25.65,769
VIH16,2016-02-11 03:00,11,25.7,26,25.65,25.95,847
VIH16,2016-02-11 03:30,11,25.95,26.01,25.79,25.85,1025
VIH16,2016-02-11 04:00,11,25.85,26,25.82,25.9,435
VIH16,2016-02-11 04:30,11,25.85,25.9,25.75,25.82,1024
VIH16,2016-02-11 05:00,11,25.81,25.99,25.76,25.9,652
VIH16,2016-02-11 05:30,11,25.95,26.26,25.88,26.21,944
VIH16,2016-02-11 06:00,11,26.25,26.4,25.9,25.93,1858
VIH16,2016-02-11 06:30,11,25.93,26.18,25.8,26.15,1553
VIH16,2016-02-11 07:00,11,26.11,26.2,25.98,26,1613
VIH16,2016-02-11 07:30,11,26,26.19,25.93,26.15,1526
VIH16,2016-02-11 08:00,11,26.17,26.25,25.98,26.18,3011
VIH16,2016-02-11 08:30,11,26.15,26.2,25.43,25.57,15242
VIH16,2016-02-11 09:00,11,25.55,26,25.5,25.97,11498
VIH16,2016-02-11 09:30,11,25.97,26.25,25.8,26.24,10055
VIH16,2016-02-11 10:00,11,26.22,26.58,26.1,26.5,13808
VIH16,2016-02-11 10:30,11,26.5,26.6,26.23,26.38,7167
VIH16,2016-02-11 11:00,11,26.38,26.5,26.22,26.38,4660
VIH16,2016-02-11 11:30,11,26.44,26.62,26.18,26.23,4915
VIH16,2016-02-11 12:00,11,26.23,26.33,26.12,26.27,4889
VIH16,2016-02-11 12:30,11,26.3,26.53,26.23,26.43,4530
VIH16,2016-02-11 13:00,11,26.45,26.79,26.38,26.75,6083
VIH16,2016-02-11 13:30,11,26.75,26.92,25.72,25.97,19638
VIH16,2016-02-11 14:00,11,26,26.23,25.8,25.83,9485
VIH16,2016-02-11 14:30,11,25.85,26.03,25.42,25.97,12315
VIH16,2016-02-11 15:00,11,25.97,26.01,25.75,25.8,9909
VIH16,2016-02-11 15:30,12,25.75,25.95,25.75,25.85,1024
VIH16,2016-02-11 16:00,12,25.85,25.87,25.8,25.81,83
VIH16,2016-02-11 16:30,12,25.85,25.86,25.7,25.7,257
VIH16,2016-02-11 17:00,12,25.7,25.75,25.63,25.75,500
VIH16,2016-02-11 17:30,12,25.7,25.8,25.7,25.75,43
VIH16,2016-02-11 18:00,12,25.7,25.9,25.69,25.78,434
VIH16,2016-02-11 18:30,12,25.75,25.85,25.75,25.8,181
VIH16,2016-02-11 19:00,12,25.85,25.95,25.79,25.9,298
VIH16,2016-02-11 19:30,12,25.9,25.9,25.8,25.8,309
VIH16,2016-02-11 20:00,12,25.85,26.13,25.85,26.11,163
VIH16,2016-02-11 20:30,12,26.1,26.15,26.02,26.1,211
VIH16,2016-02-11 21:00,12,26.07,26.1,25.93,26.05,123
VIH16,2016-02-11 21:30,12,26.05,26.05,25.7,25.7,648
VIH16,2016-02-11 22:00,12,25.7,25.95,25.7,25.9,180
VIH16,2016-02-11 22:30,12,25.9,25.9,25.8,25.9,138
VIH16,2016-02-11 23:00,12,25.85,26.02,25.85,26,79
VIH16,2016-02-11 23:30,12,26,26.15,25.9,26.1,242
VIH16,2016-02-12 00:00,12,26.03,26.15,26.03,26.05,34
VIH16,2016-02-12 00:30,12,26,26.03,25.93,26,50
VIH16,2016-02-12 01:00,12,26.05,26.1,25.7,25.75,143
VIH16,2016-02-12 01:30,12,25.8,25.9,25.74,25.75,73
VIH16,2016-02-12 02:00,12,25.75,25.75,25.38,25.65,444
VIH16,2016-02-12 02:30,12,25.65,25.71,25.48,25.5,176
VIH16,2016-02-12 03:00,12,25.5,25.55,25.35,25.45,263
VIH16,2016-02-12 03:30,12,25.4,25.56,25.38,25.45,117
VIH16,2016-02-12 04:00,12,25.43,25.48,25.27,25.35,342
VIH16,2016-02-12 04:30,12,25.35,25.5,25.35,25.46,244
VIH16,2016-02-12 05:00,12,25.45,25.45,25.4,25.44,96
VIH16,2016-02-12 05:30,12,25.44,25.44,25.2,25.3,267
VIH16,2016-02-12 06:00,12,25.35,25.43,25.31,25.4,179
VIH16,2016-02-12 06:30,12,25.45,25.55,25.35,25.45,416
VIH16,2016-02-12 07:00,12,25.45,25.72,25.45,25.57,938
VIH16,2016-02-12 07:30,12,25.55,25.55,25.25,25.3,1827
VIH16,2016-02-12 08:00,12,25.31,25.45,25.09,25.21,3613
VIH16,2016-02-12 08:30,12,25.23,25.75,25.09,25.7,11003
VIH16,2016-02-12 09:00,12,25.75,25.85,25.46,25.5,6457
VIH16,2016-02-12 09:30,12,25.55,25.55,25.32,25.47,5477
VIH16,2016-02-12 10:00,12,25.45,25.45,24.97,25,5523
VIH16,2016-02-12 10:30,12,25,25.25,24.95,25.23,6518
VIH16,2016-02-12 11:00,12,25.22,25.28,25.1,25.15,3138
VIH16,2016-02-12 11:30,12,25.15,25.25,25.05,25.18,2138
VIH16,2016-02-12 12:00,12,25.16,25.39,25.12,25.31,3678
VIH16,2016-02-12 12:30,12,25.3,25.44,25.19,25.25,3637
VIH16,2016-02-12 13:00,12,25.28,25.29,24.9,24.97,3292
VIH16,2016-02-12 13:30,12,24.95,25.05,24.9,25.03,3999
VIH16,2016-02-12 14:00,12,25.05,25.1,24.89,24.89,3831
VIH16,2016-02-12 14:30,12,24.9,25.12,24.9,24.95,6486
VIH16,2016-02-12 15:00,12,25,25.15,24.85,25.1,11194
VIH16,2016-02-14 17:00,15,24.8,24.8,24.55,24.6,500
VIH16,2016-02-14 17:30,15,24.63,24.68,24.55,24.6,380
VIH16,2016-02-14 18:00,15,24.6,24.65,24.55,24.65,149
VIH16,2016-02-14 18:30,15,24.61,24.65,24.6,24.65,119
VIH16,2016-02-14 19:00,15,24.65,24.65,24.45,24.55,316
VIH16,2016-02-14 19:30,15,24.55,24.55,24.42,24.44,85
VIH16,2016-02-14 20:00,15,24.45,24.5,24.35,24.49,153
VIH16,2016-02-14 20:30,15,24.45,24.5,24.45,24.5,22
VIH16,2016-02-14 21:00,15,24.45,24.55,24.37,24.45,83
VIH16,2016-02-14 21:30,15,24.4,24.42,24.36,24.36,61
VIH16,2016-02-14 22:00,15,24.37,24.4,24.35,24.35,54
VIH16,2016-02-14 22:30,15,24.35,24.45,24.35,24.4,69
VIH16,2016-02-14 23:00,15,24.4,24.4,24.3,24.33,39
VIH16,2016-02-14 23:30,15,24.33,24.35,24.27,24.3,30
VIH16,2016-02-15 00:00,15,24.3,24.35,24.25,24.3,105
VIH16,2016-02-15 00:30,15,24.3,24.4,24.27,24.35,37
VIH16,2016-02-15 01:00,15,24.3,24.35,24.23,24.35,127
VIH16,2016-02-15 01:30,15,24.4,24.4,24.3,24.3,50
VIH16,2016-02-15 02:00,15,24.3,24.45,24.18,24.28,583
VIH16,2016-02-15 02:30,15,24.26,24.28,24.07,24.2,304
VIH16,2016-02-15 03:00,15,24.2,24.32,24.15,24.17,361
VIH16,2016-02-15 03:30,15,24.15,24.17,24.05,24.09,174
VIH16,2016-02-15 04:00,15,24.1,24.13,23.95,23.95,435
VIH16,2016-02-15 04:30,15,23.9,24,23.85,23.9,260
VIH16,2016-02-15 05:00,15,23.9,23.9,23.8,23.85,103
VIH16,2016-02-15 05:30,15,23.85,23.85,23.73,23.75,233
VIH16,2016-02-15 06:00,15,23.75,23.8,23.66,23.8,259
VIH16,2016-02-15 06:30,15,23.85,24.05,23.85,24,97
VIH16,2016-02-15 07:00,15,23.97,24.02,23.95,23.99,137
VIH16,2016-02-15 07:30,15,23.95,24,23.84,24,349
VIH16,2016-02-15 08:00,15,24,24,23.93,23.99,219
VIH16,2016-02-15 08:30,15,24,24.15,23.98,24.02,1083
VIH16,2016-02-15 09:00,15,24.02,24.1,23.95,24.1,1011
VIH16,2016-02-15 09:30,15,24.05,24.15,24,24,296
VIH16,2016-02-15 10:00,15,24.05,24.1,24.03,24.05,254
VIH16,2016-02-15 17:00,16,24.05,24.05,23.81,23.95,246
VIH16,2016-02-15 17:30,16,23.95,24.1,23.95,24.05,47
VIH16,2016-02-15 18:00,16,24.05,24.1,23.9,23.9,336
VIH16,2016-02-15 18:30,16,23.9,23.92,23.85,23.9,99
VIH16,2016-02-15 19:00,16,23.93,24.1,23.92,24.05,225
VIH16,2016-02-15 19:30,16,24.05,24.05,23.95,23.95,182
VIH16,2016-02-15 20:00,16,23.97,24.05,23.92,24,224
VIH16,2016-02-15 20:30,16,24.02,24.02,23.95,23.97,142
VIH16,2016-02-15 21:00,16,23.95,24,23.95,23.95,285
VIH16,2016-02-15 21:30,16,23.95,23.96,23.9,23.95,68
VIH16,2016-02-15 22:00,16,23.9,23.95,23.9,23.9,19
VIH16,2016-02-15 22:30,16,23.95,24.05,23.95,23.97,93
VIH16,2016-02-15 23:00,16,23.95,23.95,23.95,23.95,29
VIH16,2016-02-15 23:30,16,23.95,24.1,23.9,24.05,209
VIH16,2016-02-16 00:00,16,24.1,24.1,24.05,24.05,21
VIH16,2016-02-16 00:30,16,24.05,24.1,24.05,24.05,31
VIH16,2016-02-16 01:00,16,24.05,24.1,24,24,47
VIH16,2016-02-16 01:30,16,24.05,24.07,24,24,35
VIH16,2016-02-16 02:00,16,24,24.05,23.95,24,134
VIH16,2016-02-16 02:30,16,24,24,23.8,23.87,197
VIH16,2016-02-16 03:00,16,23.85,24.18,23.83,24,411
VIH16,2016-02-16 03:30,16,24,24.12,23.9,24.05,621
VIH16,2016-02-16 04:00,16,24.05,24.15,24,24.05,296
VIH16,2016-02-16 04:30,16,24.05,24.15,24.02,24.1,215
VIH16,2016-02-16 05:00,16,24.08,24.15,24.05,24.15,208
VIH16,2016-02-16 05:30,16,24.1,24.15,24.07,24.1,297
VIH16,2016-02-16 06:00,16,24.05,24.08,23.94,24,370
VIH16,2016-02-16 06:30,16,23.97,24.15,23.9,24.12,648
VIH16,2016-02-16 07:00,16,24.14,24.4,24.12,24.3,2068
VIH16,2016-02-16 07:30,16,24.35,24.38,24.2,24.25,1456
VIH16,2016-02-16 08:00,16,24.25,24.27,24.1,24.15,1222
VIH16,2016-02-16 08:30,16,24.15,24.5,24.1,24.37,11944
VIH16,2016-02-16 09:00,16,24.4,24.56,24.32,24.37,5975
VIH16,2016-02-16 09:30,16,24.35,24.45,24.2,24.28,5640
VIH16,2016-02-16 10:00,16,24.27,24.4,24.17,24.2,5604
VIH16,2016-02-16 10:30,16,24.2,24.2,23.9,23.9,5111
VIH16,2016-02-16 11:00,16,23.95,24.08,23.87,23.98,4538
VIH16,2016-02-16 11:30,16,23.99,24.12,23.9,23.92,2496
VIH16,2016-02-16 12:00,16,23.95,23.95,23.8,23.85,4714
VIH16,2016-02-16 12:30,16,23.85,23.93,23.77,23.83,3949
VIH16,2016-02-16 13:00,16,23.82,23.89,23.75,23.85,4521
VIH16,2016-02-16 13:30,16,23.84,23.95,23.8,23.89,2645
VIH16,2016-02-16 14:00,16,23.85,24,23.75,23.75,3584
VIH16,2016-02-16 14:30,16,23.77,23.99,23.77,23.85,6118
VIH16,2016-02-16 15:00,16,23.85,23.92,23.8,23.85,7555
VIH16,2016-02-16 15:30,17,23.9,24,23.85,23.95,581
VIH16,2016-02-16 16:00,17,23.97,24,23.93,23.96,88
VIH16,2016-02-16 16:30,17,23.95,24,23.95,23.95,29
VIH16,2016-02-16 17:00,17,23.95,24,23.95,24,157
VIH16,2016-02-16 17:30,17,24,24.1,23.85,23.9,405
VIH16,2016-02-16 18:00,17,23.9,23.9,23.8,23.85,401
VIH16,2016-02-16 18:30,17,23.85,23.85,23.7,23.75,182
VIH16,2016-02-16 19:00,17,23.7,23.85,23.7,23.85,146
VIH16,2016-02-16 19:30,17,23.85,23.85,23.8,23.85,76
VIH16,2016-02-16 20:00,17,23.8,23.85,23.8,23.85,74
VIH16,2016-02-16 20:30,17,23.85,23.85,23.8,23.85,58
VIH16,2016-02-16 21:00,17,23.9,23.9,23.85,23.9,172
VIH16,2016-02-16 21:30,17,23.9,24.05,23.9,24,263
VIH16,2016-02-16 22:00,17,24,24.17,23.95,24.13,69
VIH16,2016-02-16 22:30,17,24.13,24.15,24.1,24.1,30
VIH16,2016-02-16 23:00,17,24.15,24.2,24.1,24.1,57
VIH16,2016-02-16 23:30,17,24.12,24.12,24.05,24.1,43
VIH16,2016-02-17 00:00,17,24.05,24.2,24.05,24.2,76
VIH16,2016-02-17 00:30,17,24.2,24.2,24.1,24.16,35
VIH16,2016-02-17 01:00,17,24.2,24.21,24.2,24.2,13
VIH16,2016-02-17 01:30,17,24.25,24.29,24.18,24.2,105
VIH16,2016-02-17 02:00,17,24.15,24.2,24,24.05,349
VIH16,2016-02-17 02:30,17,24.05,24.13,23.9,23.92,292
VIH16,2016-02-17 03:00,17,23.92,23.92,23.69,23.75,342
VIH16,2016-02-17 03:30,17,23.7,23.7,23.5,23.5,454
VIH16,2016-02-17 04:00,17,23.5,23.5,23.3,23.35,368
VIH16,2016-02-17 04:30,17,23.35,23.35,23.25,23.35,355
VIH16,2016-02-17 05:00,17,23.35,23.4,23.28,23.35,465
VIH16,2016-02-17 05:30,17,23.35,23.35,23.25,23.3,148
VIH16,2016-02-17 06:00,17,23.35,23.35,23.3,23.35,100
VIH16,2016-02-17 06:30,17,23.35,23.35,23.23,23.23,1131
VIH16,2016-02-17 07:00,17,23.25,23.4,23.24,23.35,487
VIH16,2016-02-17 07:30,17,23.35,23.4,23.3,23.37,732
VIH16,2016-02-17 08:00,17,23.36,23.37,23.15,23.3,3256
VIH16,2016-02-17 08:30,17,23.25,23.51,23.23,23.33,10205
VIH16,2016-02-17 09:00,17,23.32,23.35,23.1,23.12,6859
VIH16,2016-02-17 09:30,17,23.15,23.17,23,23.08,7262
VIH16,2016-02-17 10:00,17,23.1,23.22,23.08,23.1,3398
VIH16,2016-02-17 10:30,17,23.11,23.18,23,23.15,3100
VIH16,2016-02-17 11:00,17,23.11,23.15,23.03,23.05,1745
VIH16,2016-02-17 11:30,17,23.04,23.08,22.95,23.08,2450
VIH16,2016-02-17 12:00,17,23.07,23.15,23.05,23.07,2337
VIH16,2016-02-17 12:30,17,23.07,23.25,23.05,23.1,2122
VIH16,2016-02-17 13:00,17,23.1,23.12,22.75,22.88,4663
VIH16,2016-02-17 13:30,17,22.88,23.1,22.83,23.05,3826
VIH16,2016-02-17 14:00,17,23.05,23.05,22.83,22.87,4477
VIH16,2016-02-17 14:30,17,22.89,23.05,22.85,22.93,4503
VIH16,2016-02-17 15:00,17,22.9,23,22.8,22.92,7647
VIH16,2016-02-17 15:30,18,22.85,22.85,22.75,22.8,656
VIH16,2016-02-17 16:00,18,22.85,22.85,22.75,22.75,29
VIH16,2016-02-17 16:30,18,22.75,22.9,22.75,22.9,107
VIH16,2016-02-17 17:00,18,22.85,22.86,22.82,22.82,47
VIH16,2016-02-17 17:30,18,22.85,22.85,22.75,22.8,105
VIH16,2016-02-17 18:00,18,22.8,22.9,22.75,22.85,401
VIH16,2016-02-17 18:30,18,22.85,22.85,22.8,22.85,88
VIH16,2016-02-17 19:00,18,22.85,22.9,22.78,22.8,258
VIH16,2016-02-17 19:30,18,22.8,22.83,22.75,22.83,19
VIH16,2016-02-17 20:00,18,22.87,22.87,22.87,22.87,1
VIH16,2016-02-17 20:30,18,22.85,22.85,22.85,22.85,9
VIH16,2016-02-17 21:00,18,22.85,22.85,22.85,22.85,2
VIH16,2016-02-17 21:30,18,22.85,22.85,22.84,22.84,4
VIH16,2016-02-17 22:00,18,22.84,22.85,22.8,22.85,7
VIH16,2016-02-17 22:30,18,22.8,22.85,22.8,22.85,4
VIH16,2016-02-17 23:00,18,22.8,22.84,22.7,22.75,145
VIH16,2016-02-17 23:30,18,22.75,22.85,22.75,22.8,70
VIH16,2016-02-18 00:00,18,22.8,22.85,22.78,22.8,21
VIH16,2016-02-18 00:30,18,22.8,22.85,22.77,22.85,117
VIH16,2016-02-18 01:00,18,22.82,22.9,22.8,22.8,31
VIH16,2016-02-18 01:30,18,22.75,22.8,22.75,22.75,75
VIH16,2016-02-18 02:00,18,22.75,22.97,22.75,22.95,596
VIH16,2016-02-18 02:30,18,22.95,23.07,22.95,23.05,377
VIH16,2016-02-18 03:00,18,23.05,23.05,22.85,22.85,152
VIH16,2016-02-18 03:30,18,22.85,22.9,22.75,22.85,462
VIH16,2016-02-18 04:00,18,22.9,22.9,22.75,22.86,352
VIH16,2016-02-18 04:30,18,22.8,22.8,22.65,22.7,174
VIH16,2016-02-18 05:00,18,22.68,22.7,22.5,22.55,411
VIH16,2016-02-18 05:30,18,22.6,22.7,22.55,22.7,150
VIH16,2016-02-18 06:00,18,22.75,22.75,22.65,22.75,224
VIH16,2016-02-18 06:30,18,22.75,22.8,22.7,22.75,274
VIH16,2016-02-18 07:00,18,22.75,22.8,22.65,22.75,359
VIH16,2016-02-18 07:30,18,22.73,22.76,22.65,22.65,319
VIH16,2016-02-18 08:00,18,22.67,22.75,22.65,22.73,556
VIH16,2016-02-18 08:30,18,22.75,23.25,22.7,23.05,9764
VIH16,2016-02-18 09:00,18,23.05,23.12,22.65,22.7,6065
VIH16,2016-02-18 09:30,18,22.7,22.85,22.6,22.75,8492
VIH16,2016-02-18 10:00,18,22.73,23.05,22.7,22.95,8880
VIH16,2016-02-18 10:30,18,22.9,22.95,22.65,22.65,3418
VIH16,2016-02-18 11:00,18,22.67,22.76,22.5,22.55,3950
VIH16,2016-02-18 11:30,18,22.55,22.65,22.48,22.6,1895
VIH16,2016-02-18 12:00,18,22.62,22.7,22.45,22.65,2512
VIH16,2016-02-18 12:30,18,22.65,22.92,22.63,22.75,3196
VIH16,2016-02-18 13:00,18,22.78,22.78,22.53,22.57,4177
VIH16,2016-02-18 13:30,18,22.55,22.6,22.45,22.5,3459
VIH16,2016-02-18 14:00,18,22.5,22.85,22.45,22.75,3606
VIH16,2016-02-18 14:30,18,22.78,22.95,22.7,22.82,6299
VIH16,2016-02-18 15:00,18,22.85,22.9,22.75,22.8,4297
VIH16,2016-02-18 15:30,19,22.8,22.8,22.69,22.8,240
VIH16,2016-02-18 16:00,19,22.75,22.76,22.71,22.75,36
VIH16,2016-02-18 16:30,19,22.8,22.8,22.76,22.76,8
VIH16,2016-02-18 17:00,19,22.77,22.8,22.77,22.8,110
VIH16,2016-02-18 17:30,19,22.8,22.85,22.79,22.8,252
VIH16,2016-02-18 18:00,19,22.8,22.86,22.8,22.85,185
VIH16,2016-02-18 18:30,19,22.9,23.02,22.86,23,357
VIH16,2016-02-18 19:00,19,23,23,22.95,22.95,143
VIH16,2016-02-18 19:30,19,22.9,22.95,22.9,22.95,80
VIH16,2016-02-18 20:00,19,22.95,22.95,22.87,22.95,91
VIH16,2016-02-18 20:30,19,22.95,22.95,22.95,22.95,1
VIH16,2016-02-18 21:00,19,22.95,22.96,22.93,22.96,9
VIH16,2016-02-18 21:30,19,22.95,23,22.9,23,127
VIH16,2016-02-18 22:00,19,23,23,22.95,22.95,9
VIH16,2016-02-18 22:30,19,22.95,23,22.95,22.98,5
VIH16,2016-02-18 23:00,19,22.95,22.95,22.8,22.8,98
VIH16,2016-02-18 23:30,19,22.8,22.85,22.8,22.8,33
VIH16,2016-02-19 00:00,19,22.8,22.81,22.8,22.81,6
VIH16,2016-02-19 00:30,19,22.8,22.8,22.7,22.75,71
VIH16,2016-02-19 01:00,19,22.75,22.8,22.75,22.8,9
VIH16,2016-02-19 01:30,19,22.8,22.87,22.8,22.85,91
VIH16,2016-02-19 02:00,19,22.85,22.96,22.65,22.9,665
VIH16,2016-02-19 02:30,19,22.87,22.9,22.7,22.75,230
VIH16,2016-02-19 03:00,19,22.75,22.92,22.75,22.85,322
VIH16,2016-02-19 03:30,19,22.88,22.9,22.78,22.8,363
VIH16,2016-02-19 04:00,19,22.8,22.9,22.8,22.85,93
VIH16,2016-02-19 04:30,19,22.9,23,22.88,22.95,100
VIH16,2016-02-19 05:00,19,22.95,23.12,22.94,23.02,269
VIH16,2016-02-19 05:30,19,23.1,23.22,23.02,23.16,434
VIH16,2016-02-19 06:00,19,23.2,23.31,23.15,23.26,657
VIH16,2016-02-19 06:30,19,23.25,23.25,23.08,23.17,1024
VIH16,2016-02-19 07:00,19,23.15,23.32,23.15,23.25,1800
VIH16,2016-02-19 07:30,19,23.25,23.46,23.18,23.35,1503
VIH16,2016-02-19 08:00,19,23.35,23.42,23.25,23.25,1652
VIH16,2016-02-19 08:30,19,23.25,23.5,23.15,23.31,8265
VIH16,2016-02-19 09:00,19,23.32,23.42,23.04,23.1,4271
VIH16,2016-02-19 09:30,19,23.15,23.15,22.95,23.08,3985
VIH16,2016-02-19 10:00,19,23.05,23.19,22.75,22.8,7162
VIH16,2016-02-19 10:30,19,22.8,22.8,22.59,22.65,6883
VIH16,2016-02-19 11:00,19,22.65,22.65,22.45,22.5,5393
VIH16,2016-02-19 11:30,19,22.5,22.58,22.35,22.45,3747
VIH16,2016-02-19 12:00,19,22.5,22.6,22.4,22.45,2895
VIH16,2016-02-19 12:30,19,22.45,22.46,22.3,22.3,2270
VIH16,2016-02-19 13:00,19,22.32,22.47,22.15,22.45,6283
VIH16,2016-02-19 13:30,19,22.45,22.67,22.4,22.6,5505
VIH16,2016-02-19 14:00,19,22.6,22.65,22.25,22.32,4016
VIH16,2016-02-19 14:30,19,22.3,22.37,22.17,22.22,5405
VIH16,2016-02-19 15:00,19,22.22,22.4,22.2,22.37,5223
VIH16,2016-02-21 17:00,22,22.4,22.48,22.25,22.4,196
VIH16,2016-02-21 17:30,22,22.4,22.4,22.37,22.4,98
VIH16,2016-02-21 18:00,22,22.4,22.4,22.2,22.3,195
VIH16,2016-02-21 18:30,22,22.3,22.35,22.2,22.22,116
VIH16,2016-02-21 19:00,22,22.22,22.22,22,22,195
VIH16,2016-02-21 19:30,22,22.05,22.15,22,22.1,83
VIH16,2016-02-21 20:00,22,22.1,22.2,22.1,22.2,15
VIH16,2016-02-21 20:30,22,22.15,22.15,22.05,22.1,40
VIH16,2016-02-21 21:00,22,22.05,22.05,22,22,67
VIH16,2016-02-21 21:30,22,22.05,22.05,22,22.04,99
VIH16,2016-02-21 22:00,22,22,22.05,21.95,21.95,374
VIH16,2016-02-21 22:30,22,21.98,22,21.95,22,34
VIH16,2016-02-21 23:00,22,22,22.05,22,22,12
VIH16,2016-02-21 23:30,22,22,22.1,22,22,64
VIH16,2016-02-22 00:00,22,22,22.05,21.99,21.99,37
VIH16,2016-02-22 00:30,22,22,22,21.93,21.95,37
VIH16,2016-02-22 01:00,22,21.95,21.95,21.9,21.95,148
VIH16,2016-02-22 01:30,22,21.9,21.9,21.8,21.8,204
VIH16,2016-02-22 02:00,22,21.8,21.85,21.6,21.7,367
VIH16,2016-02-22 02:30,22,21.7,21.7,21.55,21.65,569
VIH16,2016-02-22 03:00,22,21.7,21.8,21.55,21.6,411
VIH16,2016-02-22 03:30,22,21.6,21.65,21.4,21.5,698
VIH16,2016-02-22 04:00,22,21.45,21.5,21.4,21.45,139
VIH16,2016-02-22 04:30,22,21.49,21.55,21.43,21.55,346
VIH16,2016-02-22 05:00,22,21.5,21.52,21.45,21.45,99
VIH16,2016-02-22 05:30,22,21.48,21.53,21.41,21.5,120
VIH16,2016-02-22 06:00,22,21.5,21.56,21.5,21.5,294
VIH16,2016-02-22 06:30,22,21.55,21.63,21.55,21.55,361
VIH16,2016-02-22 07:00,22,21.55,21.61,21.48,21.6,644
VIH16,2016-02-22 07:30,22,21.55,21.57,21.48,21.48,456
VIH16,2016-02-22 08:00,22,21.48,21.6,21.43,21.6,1339
VIH16,2016-02-22 08:30,22,21.6,21.67,21.45,21.57,7226
VIH16,2016-02-22 09:00,22,21.58,21.6,21.35,21.38,8324
VIH16,2016-02-22 09:30,22,21.35,21.45,21.25,21.37,3755
VIH16,2016-02-22 10:00,22,21.4,21.45,21.08,21.1,5006
VIH16,2016-02-22 10:30,22,21.1,21.2,21.05,21.1,2397
VIH16,2016-02-22 11:00,22,21.05,21.15,21.05,21.12,3376
VIH16,2016-02-22 11:30,22,21.1,21.3,21.05,21.29,2950
VIH16,2016-02-22 12:00,22,21.28,21.28,21.05,21.1,2411
VIH16,2016-02-22 12:30,22,21.12,21.12,20.9,21,3377
VIH16,2016-02-22 13:00,22,21,21.15,20.95,21,3735
VIH16,2016-02-22 13:30,22,21,21.2,21,21.15,3423
VIH16,2016-02-22 14:00,22,21.11,21.25,20.95,21.04,3314
VIH16,2016-02-22 14:30,22,21,21.1,20.85,20.9,5971
VIH16,2016-02-22 15:00,22,20.95,21.1,20.88,21,9675
VIH16,2016-02-22 15:30,23,21.05,21.1,21.04,21.1,471
VIH16,2016-02-22 16:00,23,21.1,21.13,21.05,21.05,212
VIH16,2016-02-22 16:30,23,21.1,21.1,21.1,21.1,1
VIH16,2016-02-22 17:00,23,21.05,21.08,20.95,20.95,151
VIH16,2016-02-22 17:30,23,20.95,21.05,20.95,21.05,124
VIH16,2016-02-22 18:00,23,21,21.05,20.95,20.95,142
VIH16,2016-02-22 18:30,23,20.97,21.05,20.95,21.03,113
VIH16,2016-02-22 19:00,23,21.05,21.15,21.05,21.15,60
VIH16,2016-02-22 19:30,23,21.15,21.25,21.15,21.25,158
VIH16,2016-02-22 20:00,23,21.25,21.25,21.15,21.22,47
VIH16,2016-02-22 20:30,23,21.25,21.25,21.2,21.2,73
VIH16,2016-02-22 21:00,23,21.2,21.25,21.19,21.25,58
VIH16,2016-02-22 21:30,23,21.3,21.4,21.27,21.32,133
VIH16,2016-02-22 22:00,23,21.35,21.42,21.3,21.4,457
VIH16,2016-02-22 22:30,23,21.4,21.4,21.35,21.4,67
VIH16,2016-02-22 23:00,23,21.4,21.4,21.35,21.4,94
VIH16,2016-02-22 23:30,23,21.4,21.4,21.2,21.35,227
VIH16,2016-02-23 00:00,23,21.35,21.35,21.33,21.35,59
VIH16,2016-02-23 00:30,23,21.35,21.4,21.35,21.35,8
VIH16,2016-02-23 01:00,23,21.35,21.35,21.35,21.35,39
VIH16,2016-02-23 01:30,23,21.4,21.4,21.35,21.35,65
VIH16,2016-02-23 02:00,23,21.35,21.6,21.35,21.45,436
VIH16,2016-02-23 02:30,23,21.45,21.45,21.25,21.3,224
VIH16,2016-02-23 03:00,23,21.3,21.35,21.17,21.3,297
VIH16,2016-02-23 03:30,23,21.3,21.4,21.25,21.4,106
VIH16,2016-02-23 04:00,23,21.4,21.45,21.33,21.45,360
VIH16,2016-02-23 04:30,23,21.47,21.48,21.35,21.35,631
VIH16,2016-02-23 05:00,23,21.35,21.38,21.3,21.3,299
VIH16,2016-02-23 05:30,23,21.3,21.35,21.3,21.33,23
VIH16,2016-02-23 06:00,23,21.35,21.35,21.2,21.2,191
VIH16,2016-02-23 06:30,23,21.25,21.3,21.2,21.29,329
VIH16,2016-02-23 07:00,23,21.3,21.36,21.28,21.35,615
VIH16,2016-02-23 07:30,23,21.35,21.35,21.07,21.1,721
VIH16,2016-02-23 08:00,23,21.1,21.27,21.1,21.2,880
VIH16,2016-02-23 08:30,23,21.2,21.45,21.05,21.14,8522
VIH16,2016-02-23 09:00,23,21.1,21.43,21.05,21.3,7601
VIH16,2016-02-23 09:30,23,21.27,21.77,21.2,21.7,7831
VIH16,2016-02-23 10:00,23,21.7,22.05,21.65,21.9,7653
VIH16,2016-02-23 10:30,23,21.9,22,21.64,21.75,5364
VIH16,2016-02-23 11:00,23,21.8,21.98,21.75,21.85,4061
VIH16,2016-02-23 11:30,23,21.85,21.95,21.65,21.75,3813
VIH16,2016-02-23 12:00,23,21.75,21.9,21.7,21.83,1306
VIH16,2016-02-23 12:30,23,21.8,22.05,21.8,21.9,3526
VIH16,2016-02-23 13:00,23,21.9,22,21.7,21.8,2704
VIH16,2016-02-23 13:30,23,21.8,21.9,21.75,21.87,2174
VIH16,2016-02-23 14:00,23,21.87,22.15,21.8,22.1,5773
VIH16,2016-02-23 14:30,23,22.1,22.15,21.8,22.05,6349
VIH16,2016-02-23 15:00,23,22,22.25,21.9,22.15,5438
VIH16,2016-02-23 15:30,24,22.15,22.25,22.15,22.2,521
VIH16,2016-02-23 16:00,24,22.2,22.2,22.18,22.18,14
VIH16,2016-02-23 16:30,24,22.15,22.2,22.12,22.2,105
VIH16,2016-02-23 17:00,24,22.18,22.25,22.15,22.22,237
VIH16,2016-02-23 17:30,24,22.2,22.3,22.2,22.25,85
VIH16,2016-02-23 18:00,24,22.3,22.35,22.3,22.3,246
VIH16,2016-02-23 18:30,24,22.31,22.32,22.21,22.3,86
VIH16,2016-02-23 19:00,24,22.27,22.27,22.1,22.2,142
VIH16,2016-02-23 19:30,24,22.15,22.15,22.1,22.1,40
VIH16,2016-02-23 20:00,24,22.1,22.3,22.1,22.25,265
VIH16,2016-02-23 20:30,24,22.2,22.2,22.15,22.2,71
VIH16,2016-02-23 21:00,24,22.2,22.31,22.15,22.3,407
VIH16,2016-02-23 21:30,24,22.35,22.35,22.27,22.28,24
VIH16,2016-02-23 22:00,24,22.35,22.35,22.33,22.35,15
VIH16,2016-02-23 22:30,24,22.4,22.4,22.35,22.35,44
VIH16,2016-02-23 23:00,24,22.35,22.35,22.3,22.3,14
VIH16,2016-02-23 23:30,24,22.3,22.3,22.25,22.3,15
VIH16,2016-02-24 00:00,24,22.27,22.3,22.2,22.2,146
VIH16,2016-02-24 00:30,24,22.22,22.22,22.15,22.15,95
VIH16,2016-02-24 01:00,24,22.1,22.13,22.05,22.07,94
VIH16,2016-02-24 01:30,24,22.07,22.1,22.05,22.1,9
VIH16,2016-02-24 02:00,24,22.1,22.26,22.05,22.26,412
VIH16,2016-02-24 02:30,24,22.3,22.38,22.14,22.25,320
VIH16,2016-02-24 03:00,24,22.25,22.86,22.25,22.8,1518
VIH16,2016-02-24 03:30,24,22.8,22.9,22.75,22.75,380
VIH16,2016-02-24 04:00,24,22.75,22.93,22.69,22.85,617
VIH16,2016-02-24 04:30,24,22.85,22.95,22.75,22.9,399
VIH16,2016-02-24 05:00,24,22.85,22.92,22.8,22.92,345
VIH16,2016-02-24 05:30,24,22.95,23.05,22.88,23,272
VIH16,2016-02-24 06:00,24,23.05,23.18,22.99,23.13,979
VIH16,2016-02-24 06:30,24,23.15,23.27,23.05,23.1,1556
VIH16,2016-02-24 07:00,24,23.1,23.12,22.99,23.08,1222
VIH16,2016-02-24 07:30,24,23.05,23.17,22.99,23,1089
VIH16,2016-02-24 08:00,24,23.02,23.07,22.95,23.05,556
VIH16,2016-02-24 08:30,24,23.05,23.48,23,23.35,12199
VIH16,2016-02-24 09:00,24,23.35,23.47,23.25,23.35,8735
VIH16,2016-02-24 09:30,24,23.3,23.45,23.04,23.15,6351
VIH16,2016-02-24 10:00,24,23.15,23.4,23.05,23.25,3838
VIH16,2016-02-24 10:30,24,23.3,23.3,22.77,22.87,5293
VIH16,2016-02-24 11:00,24,22.85,22.95,22.62,22.92,3310
VIH16,2016-02-24 11:30,24,22.95,23.05,22.65,22.75,4541
VIH16,2016-02-24 12:00,24,22.74,22.8,22.55,22.68,2976
VIH16,2016-02-24 12:30,24,22.68,22.81,22.6,22.68,2314
VIH16,2016-02-24 13:00,24,22.65,22.73,22.2,22.25,5426
VIH16,2016-02-24 13:30,24,22.25,22.35,22.15,22.3,3841
VIH16,2016-02-24 14:00,24,22.25,22.25,21.84,21.85,5256
VIH16,2016-02-24 14:30,24,21.88,22.05,21.75,21.9,4964
VIH16,2016-02-24 15:00,24,21.9,21.95,21.65,21.75,8821
VIH16,2016-02-24 15:30,25,21.8,21.8,21.67,21.7,513
VIH16,2016-02-24 16:00,25,21.7,21.72,21.67,21.7,93
VIH16,2016-02-24 16:30,25,21.66,21.66,21.66,21.66,5
VIH16,2016-02-24 17:00,25,21.7,21.7,21.65,21.7,75
VIH16,2016-02-24 17:30,25,21.7,21.7,21.57,21.58,146
VIH16,2016-02-24 18:00,25,21.6,21.66,21.53,21.63,134
VIH16,2016-02-24 18:30,25,21.6,21.66,21.6,21.65,28
VIH16,2016-02-24 19:00,25,21.65,21.7,21.6,21.65,78
VIH16,2016-02-24 19:30,25,21.63,21.75,21.63,21.7,103
VIH16,2016-02-24 20:00,25,21.7,21.75,21.65,21.7,58
VIH16,2016-02-24 20:30,25,21.7,21.75,21.7,21.73,57
VIH16,2016-02-24 21:00,25,21.75,21.75,21.75,21.75,20
VIH16,2016-02-24 21:30,25,21.8,21.86,21.8,21.86,101
VIH16,2016-02-24 22:00,25,21.9,21.9,21.8,21.85,37
VIH16,2016-02-24 22:30,25,21.85,21.85,21.7,21.73,108
VIH16,2016-02-24 23:00,25,21.7,21.8,21.7,21.75,34
VIH16,2016-02-24 23:30,25,21.75,21.75,21.75,21.75,6
VIH16,2016-02-25 00:00,25,21.75,21.95,21.75,21.95,83
VIH16,2016-02-25 00:30,25,21.92,22,21.9,22,95
VIH16,2016-02-25 01:00,25,22,22.2,22,22.15,244
VIH16,2016-02-25 01:30,25,22.15,22.2,22.02,22.02,93
VIH16,2016-02-25 02:00,25,22.05,22.16,21.9,22.03,431
VIH16,2016-02-25 02:30,25,22.05,22.1,21.9,22.1,180
VIH16,2016-02-25 03:00,25,22.1,22.1,21.84,21.85,284
VIH16,2016-02-25 03:30,25,21.85,22,21.85,21.95,102
VIH16,2016-02-25 04:00,25,21.95,22.05,21.9,21.9,171
VIH16,2016-02-25 04:30,25,21.85,21.85,21.8,21.8,184
VIH16,2016-02-25 05:00,25,21.8,21.93,21.8,21.8,102
VIH16,2016-02-25 05:30,25,21.8,21.8,21.65,21.7,286
VIH16,2016-02-25 06:00,25,21.7,21.7,21.55,21.65,387
VIH16,2016-02-25 06:30,25,21.7,21.76,21.65,21.73,380
VIH16,2016-02-25 07:00,25,21.79,21.85,21.75,21.8,543
VIH16,2016-02-25 07:30,25,21.75,21.82,21.64,21.65,963
VIH16,2016-02-25 08:00,25,21.65,21.73,21.55,21.73,908
VIH16,2016-02-25 08:30,25,21.7,22.1,21.63,22.03,9864
VIH16,2016-02-25 09:00,25,22,22.18,21.8,21.83,3583
VIH16,2016-02-25 09:30,25,21.85,22,21.74,22,3357
VIH16,2016-02-25 10:00,25,22,22.05,21.8,21.85,2563
VIH16,2016-02-25 10:30,25,21.83,21.95,21.7,21.75,3182
VIH16,2016-02-25 11:00,25,21.7,21.83,21.65,21.72,2214
VIH16,2016-02-25 11:30,25,21.7,21.83,21.65,21.73,2364
VIH16,2016-02-25 12:00,25,21.75,21.75,21.45,21.45,2282
VIH16,2016-02-25 12:30,25,21.5,21.55,21.32,21.35,2969
VIH16,2016-02-25 13:00,25,21.35,21.5,21.3,21.43,3176
VIH16,2016-02-25 13:30,25,21.4,21.52,21.35,21.45,1664
VIH16,2016-02-25 14:00,25,21.49,21.52,21.23,21.3,3016
VIH16,2016-02-25 14:30,25,21.3,21.35,21,21.05,8167
VIH16,2016-02-25 15:00,25,21.05,21.1,20.75,20.82,11425
VIH16,2016-02-25 15:30,26,20.85,20.95,20.82,20.9,953
VIH16,2016-02-25 16:00,26,20.92,20.95,20.9,20.9,22
VIH16,2016-02-25 16:30,26,20.9,20.95,20.9,20.95,50
VIH16,2016-02-25 17:00,26,20.95,20.98,20.92,20.95,14
VIH16,2016-02-25 17:30,26,20.95,20.95,20.85,20.85,144
VIH16,2016-02-25 18:00,26,20.85,20.9,20.8,20.9,80
VIH16,2016-02-25 18:30,26,20.85,20.87,20.81,20.85,52
VIH16,2016-02-25 19:00,26,20.85,20.9,20.85,20.9,9
VIH16,2016-02-25 19:30,26,20.9,20.9,20.9,20.9,19
VIH16,2016-02-25 20:00,26,20.9,20.95,20.9,20.95,5
VIH16,2016-02-25 20:30,26,20.9,20.9,20.8,20.81,44
VIH16,2016-02-25 21:00,26,20.8,20.85,20.75,20.85,6
VIH16,2016-02-25 21:30,26,20.8,20.9,20.75,20.9,52
VIH16,2016-02-25 22:00,26,20.9,20.9,20.85,20.85,9
VIH16,2016-02-25 22:30,26,20.9,20.9,20.9,20.9,6
VIH16,2016-02-25 23:00,26,20.85,20.87,20.8,20.85,45
VIH16,2016-02-25 23:30,26,20.89,20.9,20.89,20.9,5
VIH16,2016-02-26 00:00,26,20.9,20.9,20.85,20.85,19
VIH16,2016-02-26 00:30,26,20.8,20.9,20.8,20.9,90
VIH16,2016-02-26 01:00,26,20.85,20.92,20.7,20.75,55
VIH16,2016-02-26 01:30,26,20.75,20.75,20.65,20.68,188
VIH16,2016-02-26 02:00,26,20.7,20.73,20.5,20.55,529
VIH16,2016-02-26 02:30,26,20.55,20.6,20.43,20.48,302
VIH16,2016-02-26 03:00,26,20.5,20.5,20.35,20.4,269
VIH16,2016-02-26 03:30,26,20.37,20.45,20.3,20.31,599
VIH16,2016-02-26 04:00,26,20.3,20.33,20.2,20.25,634
VIH16,2016-02-26 04:30,26,20.3,20.33,20.25,20.3,144
VIH16,2016-02-26 05:00,26,20.3,20.45,20.3,20.4,610
VIH16,2016-02-26 05:30,26,20.4,20.66,20.4,20.65,1354
VIH16,2016-02-26 06:00,26,20.65,20.87,20.6,20.7,1900
VIH16,2016-02-26 06:30,26,20.75,20.85,20.69,20.8,486
VIH16,2016-02-26 07:00,26,20.79,20.79,20.55,20.55,631
VIH16,2016-02-26 07:30,26,20.55,20.6,20.4,20.55,1342
VIH16,2016-02-26 08:00,26,20.55,20.75,20.5,20.75,1208
VIH16,2016-02-26 08:30,26,20.7,20.93,20.6,20.82,7643
VIH16,2016-02-26 09:00,26,20.85,21.12,20.82,20.95,6023
VIH16,2016-02-26 09:30,26,20.97,20.97,20.69,20.75,3778
VIH16,2016-02-26 10:00,26,20.75,21,20.64,21,3250
VIH16,2016-02-26 10:30,26,21,21.2,20.88,20.9,6433
VIH16,2016-02-26 11:00,26,20.95,21.3,20.95,21.1,5911
VIH16,2016-02-26 11:30,26,21.1,21.15,20.9,20.95,3238
VIH16,2016-02-26 12:00,26,20.95,21.2,20.89,21.15,2065
VIH16,2016-02-26 12:30,26,21.15,21.45,21.09,21.37,3266
VIH16,2016-02-26 13:00,26,21.37,21.48,21.25,21.32,2421
VIH16,2016-02-26 13:30,26,21.32,21.65,21.3,21.6,3890
VIH16,2016-02-26 14:00,26,21.63,21.65,21.28,21.55,4315
VIH16,2016-02-26 14:30,26,21.5,21.52,21.24,21.45,4467
VIH16,2016-02-26 15:00,26,21.4,21.5,21.35,21.5,6001
VIH16,2016-02-28 17:00,29,21.4,21.55,21.35,21.5,180
VIH16,2016-02-28 17:30,29,21.5,21.55,21.5,21.55,66
VIH16,2016-02-28 18:00,29,21.54,21.56,21.34,21.35,579
VIH16,2016-02-28 18:30,29,21.35,21.45,21.35,21.4,135
VIH16,2016-02-28 19:00,29,21.4,21.6,21.4,21.6,194
VIH16,2016-02-28 19:30,29,21.55,21.7,21.55,21.7,57
VIH16,2016-02-28 20:00,29,21.7,21.75,21.6,21.65,110
VIH16,2016-02-28 20:30,29,21.65,21.65,21.6,21.6,16
VIH16,2016-02-28 21:00,29,21.55,21.55,21.55,21.55,37
VIH16,2016-02-28 21:30,29,21.55,21.65,21.55,21.6,21
VIH16,2016-02-28 22:00,29,21.6,21.65,21.6,21.65,56
VIH16,2016-02-28 22:30,29,21.7,21.82,21.7,21.73,122
VIH16,2016-02-28 23:00,29,21.7,21.8,21.7,21.75,7
VIH16,2016-02-28 23:30,29,21.85,21.92,21.85,21.92,48
VIH16,2016-02-29 00:00,29,21.95,22.2,21.92,22.1,202
VIH16,2016-02-29 00:30,29,22.1,22.1,21.95,21.95,70
VIH16,2016-02-29 01:00,29,21.9,22.05,21.9,21.95,75
VIH16,2016-02-29 01:30,29,21.95,22.07,21.9,22.05,182
VIH16,2016-02-29 02:00,29,22.1,22.16,21.85,22,438
VIH16,2016-02-29 02:30,29,22,22.15,21.9,22.1,255
VIH16,2016-02-29 03:00,29,22.1,22.1,21.93,22.05,203
VIH16,2016-02-29 03:30,29,22.05,22.08,21.98,22,184
VIH16,2016-02-29 04:00,29,22,22,21.6,21.7,606
VIH16,2016-02-29 04:30,29,21.75,21.9,21.75,21.85,617
VIH16,2016-02-29 05:00,29,21.84,21.9,21.8,21.85,88
VIH16,2016-02-29 05:30,29,21.8,21.8,21.65,21.68,215
VIH16,2016-02-29 06:00,29,21.65,21.73,21.65,21.65,317
VIH16,2016-02-29 06:30,29,21.63,21.65,21.48,21.65,475
VIH16,2016-02-29 07:00,29,21.6,21.62,21.47,21.5,422
VIH16,2016-02-29 07:30,29,21.5,21.5,21.25,21.3,728
VIH16,2016-02-29 08:00,29,21.28,21.38,21.28,21.32,317
VIH16,2016-02-29 08:30,29,21.35,21.55,21.23,21.37,5611
VIH16,2016-02-29 09:00,29,21.4,21.5,21.25,21.35,4346
VIH16,2016-02-29 09:30,29,21.35,21.4,21.03,21.04,4287
VIH16,2016-02-29 10:00,29,21,21.07,20.79,20.92,5171
VIH16,2016-02-29 10:30,29,20.9,20.92,20.65,20.85,4329
VIH16,2016-02-29 11:00,29,20.8,20.87,20.65,20.8,1805
VIH16,2016-02-29 11:30,29,20.84,21,20.83,20.86,1830
VIH16,2016-02-29 12:00,29,20.86,21.05,20.8,21.05,1235
VIH16,2016-02-29 12:30,29,21.05,21.1,20.93,20.93,1936
VIH16,2016-02-29 13:00,29,20.9,21.44,20.9,21.28,4035
VIH16,2016-02-29 13:30,29,21.3,21.65,21.24,21.55,4440
VIH16,2016-02-29 14:00,29,21.55,21.82,21.55,21.55,3858
VIH16,2016-02-29 14:30,29,21.55,21.8,21.45,21.8,4928
VIH16,2016-02-29 15:00,29,21.75,21.9,21.68,21.78,5803
VIH16,2016-02-29 15:30,1,21.8,21.85,21.75,21.85,569
VIH16,2016-02-29 16:00,1,21.84,21.85,21.78,21.8,49
VIH16,2016-02-29 16:30,1,21.8,21.85,21.8,21.85,5
VIH16,2016-02-29 17:00,1,21.8,21.82,21.75,21.75,55
VIH16,2016-02-29 17:30,1,21.75,21.8,21.73,21.75,131
VIH16,2016-02-29 18:00,1,21.75,21.82,21.73,21.81,172
VIH16,2016-02-29 18:30,1,21.8,21.92,21.8,21.9,121
VIH16,2016-02-29 19:00,1,21.9,22.11,21.8,22.05,374
VIH16,2016-02-29 19:30,1,22.05,22.25,22,22.2,201
VIH16,2016-02-29 20:00,1,22.2,22.2,22.1,22.1,28
VIH16,2016-02-29 20:30,1,22.11,22.11,22.1,22.1,7
VIH16,2016-02-29 21:00,1,22.1,22.1,22.05,22.1,28
VIH16,2016-02-29 21:30,1,22.1,22.1,21.98,22,32
VIH16,2016-02-29 22:00,1,21.95,22,21.9,22,45
VIH16,2016-02-29 22:30,1,22,22,21.95,21.95,4
VIH16,2016-02-29 23:00,1,22,22.1,22,22.1,88
VIH16,2016-02-29 23:30,1,22.1,22.1,21.95,21.95,51
VIH16,2016-03-01 00:00,1,21.95,21.95,21.9,21.9,43
VIH16,2016-03-01 00:30,1,21.95,21.95,21.85,21.85,22
VIH16,2016-03-01 01:00,1,21.8,21.82,21.75,21.75,44
VIH16,2016-03-01 01:30,1,21.7,21.7,21.5,21.5,201
VIH16,2016-03-01 02:00,1,21.52,21.7,21.3,21.3,530
VIH16,2016-03-01 02:30,1,21.3,21.3,21.09,21.25,443
VIH16,2016-03-01 03:00,1,21.3,21.47,21.27,21.3,327
VIH16,2016-03-01 03:30,1,21.3,21.45,21.3,21.4,192
VIH16,2016-03-01 04:00,1,21.4,21.4,21.1,21.1,154
VIH16,2016-03-01 04:30,1,21.1,21.17,21.05,21.15,86
VIH16,2016-03-01 05:00,1,21.15,21.25,21.03,21.05,355
VIH16,2016-03-01 05:30,1,21.04,21.18,21,21.15,196
VIH16,2016-03-01 06:00,1,21.15,21.18,21.05,21.1,331
VIH16,2016-03-01 06:30,1,21.1,21.18,21.08,21.17,219
VIH16,2016-03-01 07:00,1,21.18,21.3,21.15,21.25,421
VIH16,2016-03-01 07:30,1,21.25,21.27,21.18,21.2,260
VIH16,2016-03-01 08:00,1,21.2,21.26,21.15,21.2,603
VIH16,2016-03-01 08:30,1,21.25,21.45,20.95,21,11439
VIH16,2016-03-01 09:00,1,21,21,20.6,20.64,8607
VIH16,2016-03-01 09:30,1,20.6,20.72,20.5,20.63,6476
VIH16,2016-03-01 10:00,1,20.63,20.65,20.27,20.33,6113
VIH16,2016-03-01 10:30,1,20.33,20.36,20.24,20.25,4316
VIH16,2016-03-01 11:00,1,20.24,20.28,20.12,20.2,4562
VIH16,2016-03-01 11:30,1,20.2,20.26,20.13,20.15,2122
VIH16,2016-03-01 12:00,1,20.15,20.22,20,20.08,2745
VIH16,2016-03-01 12:30,1,20.05,20.12,19.95,20,2625
VIH16,2016-03-01 13:00,1,20,20.15,20,20.08,2323
VIH16,2016-03-01 13:30,1,20.05,20.07,19.75,19.78,3633
VIH16,2016-03-01 14:00,1,19.8,19.85,19.7,19.77,3046
VIH16,2016-03-01 14:30,1,19.75,19.9,19.6,19.63,5236
VIH16,2016-03-01 15:00,1,19.65,19.71,19.4,19.4,10964
VIH16,2016-03-01 15:30,2,19.45,19.55,19.4,19.45,1276
VIH16,2016-03-01 16:00,2,19.45,19.51,19.43,19.48,202
VIH16,2016-03-01 16:30,2,19.5,19.5,19.47,19.5,28
VIH16,2016-03-01 17:00,2,19.5,19.5,19.4,19.5,1305
VIH16,2016-03-01 17:30,2,19.5,19.5,19.45,19.5,14
VIH16,2016-03-01 18:00,2,19.5,19.6,19.48,19.6,199
VIH16,2016-03-01 18:30,2,19.6,19.6,19.53,19.55,86
VIH16,2016-03-01 19:00,2,19.55,19.55,19.45,19.5,107
VIH16,2016-03-01 19:30,2,19.55,19.55,19.5,19.5,77
VIH16,2016-03-01 20:00,2,19.5,19.52,19.47,19.51,282
VIH16,2016-03-01 20:30,2,19.53,19.53,19.5,19.5,4
VIH16,2016-03-01 21:00,2,19.5,19.52,19.5,19.52,37
VIH16,2016-03-01 21:30,2,19.5,19.5,19.5,19.5,40
VIH16,2016-03-01 22:00,2,19.5,19.51,19.47,19.5,349
VIH16,2016-03-01 22:30,2,19.5,19.5,19.47,19.5,51
VIH16,2016-03-01 23:00,2,19.5,19.5,19.5,19.5,22
VIH16,2016-03-01 23:30,2,19.5,19.5,19.42,19.5,302
VIH16,2016-03-02 00:00,2,19.5,19.5,19.45,19.45,67
VIH16,2016-03-02 00:30,2,19.45,19.5,19.45,19.47,96
VIH16,2016-03-02 01:00,2,19.5,19.6,19.45,19.6,95
VIH16,2016-03-02 01:30,2,19.6,19.66,19.6,19.65,99
VIH16,2016-03-02 02:00,2,19.65,19.72,19.6,19.65,177
VIH16,2016-03-02 02:30,2,19.65,19.65,19.48,19.55,293
VIH16,2016-03-02 03:00,2,19.55,19.65,19.5,19.62,368
VIH16,2016-03-02 03:30,2,19.65,19.8,19.6,19.76,263
VIH16,2016-03-02 04:00,2,19.78,19.78,19.75,19.75,67
VIH16,2016-03-02 04:30,2,19.75,19.8,19.7,19.75,346
VIH16,2016-03-02 05:00,2,19.75,19.82,19.7,19.71,380
VIH16,2016-03-02 05:30,2,19.7,19.75,19.65,19.74,54
VIH16,2016-03-02 06:00,2,19.74,19.82,19.68,19.72,317
VIH16,2016-03-02 06:30,2,19.7,19.75,19.6,19.65,171
VIH16,2016-03-02 07:00,2,19.65,19.7,19.6,19.7,511
VIH16,2016-03-02 07:30,2,19.69,19.75,19.66,19.7,368
VIH16,2016-03-02 08:00,2,19.72,19.76,19.67,19.75,386
VIH16,2016-03-02 08:30,2,19.75,20.07,19.68,19.94,8866
VIH16,2016-03-02 09:00,2,19.95,20,19.52,19.67,4806
VIH16,2016-03-02 09:30,2,19.7,20.12,19.55,19.59,5456
VIH16,2016-03-02 10:00,2,19.59,19.7,19.4,19.6,4110
VIH16,2016-03-02 10:30,2,19.6,19.9,19.45,19.87,3319
VIH16,2016-03-02 11:00,2,19.9,19.95,19.65,19.8,2333
VIH16,2016-03-02 11:30,2,19.8,19.9,19.55,19.55,1643
VIH16,2016-03-02 12:00,2,19.55,19.65,19.5,19.5,1277
VIH16,2016-03-02 12:30,2,19.55,19.65,19.44,19.65,2717
VIH16,2016-03-02 13:00,2,19.6,19.8,19.53,19.6,2811
VIH16,2016-03-02 13:30,2,19.55,19.6,19.4,19.5,2127
VIH16,2016-03-02 14:00,2,19.45,19.61,19.3,19.4,2297
VIH16,2016-03-02 14:30,2,19.42,19.5,19.2,19.22,5561
VIH16,2016-03-02 15:00,2,19.2,19.3,19.1,19.3,6549
VIH16,2016-03-02 15:30,3,19.25,19.31,19.25,19.3,687
VIH16,2016-03-02 16:00,3,19.3,19.3,19.3,19.3,8
VIH16,2016-03-02 16:30,3,19.3,19.3,19.27,19.3,97
VIH16,2016-03-02 17:00,3,19.29,19.39,19.28,19.35,231
VIH16,2016-03-02 17:30,3,19.36,19.37,19.36,19.37,2
VIH16,2016-03-02 18:00,3,19.37,19.4,19.31,19.34,185
VIH16,2016-03-02 18:30,3,19.34,19.4,19.3,19.33,26
VIH16,2016-03-02 19:00,3,19.32,19.32,19.29,19.29,54
VIH16,2016-03-02 19:30,3,19.3,19.3,19.24,19.25,218
VIH16,2016-03-02 20:00,3,19.25,19.34,19.25,19.34,63
VIH16,2016-03-02 20:30,3,19.35,19.35,19.3,19.35,56
VIH16,2016-03-02 21:00,3,19.35,19.35,19.3,19.3,41
VIH16,2016-03-02 21:30,3,19.3,19.31,19.25,19.25,16
VIH16,2016-03-02 22:00,3,19.3,19.3,19.25,19.25,47
VIH16,2016-03-02 22:30,3,19.25,19.25,19.25,19.25,4
VIH16,2016-03-02 23:00,3,19.2,19.22,19.15,19.15,80
VIH16,2016-03-02 23:30,3,19.2,19.25,19.2,19.2,25
VIH16,2016-03-03 00:00,3,19.2,19.2,19.2,19.2,19
VIH16,2016-03-03 00:30,3,19.17,19.3,19.17,19.25,27
VIH16,2016-03-03 01:00,3,19.3,19.4,19.27,19.35,135
VIH16,2016-03-03 01:30,3,19.33,19.33,19.25,19.27,182
VIH16,2016-03-03 02:00,3,19.25,19.4,19.25,19.35,557
VIH16,2016-03-03 02:30,3,19.35,19.52,19.35,19.45,1144
VIH16,2016-03-03 03:00,3,19.44,19.45,19.3,19.3,102
VIH16,2016-03-03 03:30,3,19.3,19.5,19.28,19.35,1088
VIH16,2016-03-03 04:00,3,19.35,19.35,19.28,19.3,234
VIH16,2016-03-03 04:30,3,19.28,19.29,19.2,19.23,113
VIH16,2016-03-03 05:00,3,19.2,19.25,19.19,19.2,216
VIH16,2016-03-03 05:30,3,19.23,19.3,19.23,19.3,239
VIH16,2016-03-03 06:00,3,19.3,19.3,19.28,19.28,25
VIH16,2016-03-03 06:30,3,19.3,19.37,19.27,19.27,279
VIH16,2016-03-03 07:00,3,19.3,19.35,19.25,19.3,340
VIH16,2016-03-03 07:30,3,19.3,19.4,19.28,19.34,351
VIH16,2016-03-03 08:00,3,19.3,19.37,19.3,19.35,260
VIH16,2016-03-03 08:30,3,19.32,19.5,19.15,19.18,8582
VIH16,2016-03-03 09:00,3,19.19,19.35,18.85,18.87,9226
VIH16,2016-03-03 09:30,3,18.85,18.98,18.53,18.59,10455
VIH16,2016-03-03 10:00,3,18.6,18.98,18.55,18.95,5444
VIH16,2016-03-03 10:30,3,18.96,19,18.65,18.68,4847
VIH16,2016-03-03 11:00,3,18.67,18.97,18.62,18.83,5213
VIH16,2016-03-03 11:30,3,18.8,18.85,18.6,18.63,2289
VIH16,2016-03-03 12:00,3,18.63,18.67,18.5,18.67,2457
VIH16,2016-03-03 12:30,3,18.65,18.65,18.34,18.37,4117
VIH16,2016-03-03 13:00,3,18.35,18.49,18.25,18.38,2201
VIH16,2016-03-03 13:30,3,18.38,18.45,18.25,18.4,4066
VIH16,2016-03-03 14:00,3,18.4,18.65,18.32,18.49,4927
VIH16,2016-03-03 14:30,3,18.45,18.55,18.4,18.48,5980
VIH16,2016-03-03 15:00,3,18.48,18.6,18.3,18.35,8223
VIH16,2016-03-03 15:30,4,18.35,18.35,18.27,18.3,1521
VIH16,2016-03-03 16:00,4,18.35,18.35,18.32,18.35,11
VIH16,2016-03-03 16:30,4,18.3,18.35,18.28,18.35,45
VIH16,2016-03-03 17:00,4,18.35,18.4,18.31,18.35,315
VIH16,2016-03-03 17:30,4,18.38,18.38,18.33,18.36,44
VIH16,2016-03-03 18:00,4,18.4,18.4,18.38,18.38,61
VIH16,2016-03-03 18:30,4,18.4,18.4,18.35,18.35,25
VIH16,2016-03-03 19:00,4,18.4,18.4,18.35,18.4,51
VIH16,2016-03-03 19:30,4,18.4,18.45,18.4,18.45,13
VIH16,2016-03-03 20:00,4,18.45,18.45,18.4,18.4,28
VIH16,2016-03-03 21:00,4,18.35,18.35,18.35,18.35,59
VIH16,2016-03-03 21:30,4,18.35,18.4,18.35,18.4,17
VIH16,2016-03-03 22:00,4,18.4,18.4,18.35,18.35,56
VIH16,2016-03-03 22:30,4,18.4,18.4,18.4,18.4,69
VIH16,2016-03-03 23:00,4,18.38,18.4,18.35,18.35,102
VIH16,2016-03-03 23:30,4,18.38,18.45,18.38,18.45,62
VIH16,2016-03-04 00:00,4,18.45,18.45,18.45,18.45,4
VIH16,2016-03-04 00:30,4,18.45,18.47,18.4,18.42,166
VIH16,2016-03-04 01:00,4,18.42,18.45,18.4,18.4,52
VIH16,2016-03-04 01:30,4,18.4,18.45,18.4,18.44,52
VIH16,2016-03-04 02:00,4,18.4,18.56,18.4,18.5,294
VIH16,2016-03-04 02:30,4,18.5,18.5,18.4,18.45,102
VIH16,2016-03-04 03:00,4,18.5,18.5,18.45,18.5,124
VIH16,2016-03-04 03:30,4,18.45,18.45,18.38,18.45,62
VIH16,2016-03-04 04:00,4,18.41,18.45,18.33,18.38,297
VIH16,2016-03-04 04:30,4,18.4,18.4,18.29,18.3,298
VIH16,2016-03-04 05:00,4,18.3,18.3,18.18,18.25,430
VIH16,2016-03-04 05:30,4,18.27,18.32,18.19,18.2,669
VIH16,2016-03-04 06:00,4,18.15,18.23,18.15,18.23,271
VIH16,2016-03-04 06:30,4,18.2,18.23,18.15,18.19,329
VIH16,2016-03-04 07:00,4,18.15,18.3,18.15,18.27,857
VIH16,2016-03-04 07:30,4,18.25,18.25,17.75,18.24,4609
VIH16,2016-03-04 08:00,4,18.2,18.35,18.05,18.1,1924
VIH16,2016-03-04 08:30,4,18.1,18.7,18.05,18.62,7961
VIH16,2016-03-04 09:00,4,18.65,18.7,18.3,18.37,7152
VIH16,2016-03-04 09:30,4,18.39,18.45,18.18,18.2,4501
VIH16,2016-03-04 10:00,4,18.18,18.2,17.95,18.1,4647
VIH16,2016-03-04 10:30,4,18.1,18.23,17.98,18,3507
VIH16,2016-03-04 11:00,4,18,18.25,18,18.23,2001
VIH16,2016-03-04 11:30,4,18.2,18.55,18.15,18.45,4101
VIH16,2016-03-04 12:00,4,18.45,18.53,18.33,18.33,2493
VIH16,2016-03-04 12:30,4,18.35,18.4,18,18.15,2867
VIH16,2016-03-04 13:00,4,18.15,18.45,18.1,18.35,2490
VIH16,2016-03-04 13:30,4,18.4,18.9,18.3,18.79,4263
VIH16,2016-03-04 14:00,4,18.75,18.95,18.62,18.7,3667
VIH16,2016-03-04 14:30,4,18.7,18.78,18.55,18.7,3808
VIH16,2016-03-04 15:00,4,18.7,18.95,18.67,18.95,5054
VIH16,2016-03-06 17:00,7,18.8,18.86,18.78,18.78,346
VIH16,2016-03-06 17:30,7,18.78,18.86,18.78,18.85,195
VIH16,2016-03-06 18:00,7,18.85,19.02,18.85,19,318
VIH16,2016-03-06 18:30,7,19.05,19.05,18.95,19,247
VIH16,2016-03-06 19:00,7,19,19.05,19,19,23
VIH16,2016-03-06 19:30,7,19,19,18.9,18.9,156
VIH16,2016-03-06 20:00,7,18.9,18.95,18.9,18.91,65
VIH16,2016-03-06 20:30,7,18.95,19.05,18.95,19.05,26
VIH16,2016-03-06 21:00,7,19.05,19.07,19,19,80
VIH16,2016-03-06 21:30,7,19,19,18.9,18.95,36
VIH16,2016-03-06 22:00,7,18.95,19,18.95,19,6
VIH16,2016-03-06 22:30,7,18.95,18.95,18.91,18.91,6
VIH16,2016-03-06 23:00,7,18.95,19.01,18.95,19,137
VIH16,2016-03-06 23:30,7,19.05,19.05,18.95,19.05,8
VIH16,2016-03-07 00:00,7,19.05,19.05,18.9,18.9,63
VIH16,2016-03-07 00:30,7,18.95,19.03,18.95,18.97,293
VIH16,2016-03-07 01:00,7,18.97,18.97,18.84,18.9,224
VIH16,2016-03-07 01:30,7,18.95,18.95,18.85,18.9,179
VIH16,2016-03-07 02:00,7,18.9,19.03,18.75,18.9,268
VIH16,2016-03-07 02:30,7,18.95,19.05,18.9,18.95,202
VIH16,2016-03-07 03:00,7,18.95,18.95,18.85,18.85,140
VIH16,2016-03-07 03:30,7,18.85,19.16,18.83,19.15,276
VIH16,2016-03-07 04:00,7,19.15,19.32,19.14,19.25,308
VIH16,2016-03-07 04:30,7,19.28,19.3,19.2,19.25,179
VIH16,2016-03-07 05:00,7,19.24,19.24,19.1,19.1,60
VIH16,2016-03-07 05:30,7,19.15,19.23,19.15,19.2,137
VIH16,2016-03-07 06:00,7,19.2,19.21,19.1,19.12,105
VIH16,2016-03-07 06:30,7,19.14,19.2,19.05,19.05,304
VIH16,2016-03-07 07:00,7,19.05,19.14,19.05,19.11,359
VIH16,2016-03-07 07:30,7,19.1,19.21,19.09,19.2,525
VIH16,2016-03-07 08:00,7,19.17,19.18,19.05,19.14,960
VIH16,2016-03-07 08:30,7,19.15,19.2,18.75,19,5553
VIH16,2016-03-07 09:00,7,19.01,19.08,18.74,18.82,4013
VIH16,2016-03-07 09:30,7,18.82,18.87,18.55,18.77,2084
VIH16,2016-03-07 10:00,7,18.8,18.8,18.56,18.68,2937
VIH16,2016-03-07 10:30,7,18.7,18.7,18.28,18.41,4508
VIH16,2016-03-07 11:00,7,18.41,18.53,18.35,18.45,1611
VIH16,2016-03-07 11:30,7,18.4,18.45,18.3,18.35,1272
VIH16,2016-03-07 12:00,7,18.35,18.45,18.2,18.43,2825
VIH16,2016-03-07 12:30,7,18.45,18.61,18.42,18.55,5200
VIH16,2016-03-07 13:00,7,18.54,18.8,18.43,18.72,2650
VIH16,2016-03-07 13:30,7,18.72,19.08,18.72,18.97,3440
VIH16,2016-03-07 14:00,7,19,19.25,18.74,18.8,3998
VIH16,2016-03-07 14:30,7,18.8,18.9,18.58,18.7,3501
VIH16,2016-03-07 15:00,7,18.7,18.75,18.5,18.6,7476
VIH16,2016-03-07 15:30,8,18.6,18.65,18.55,18.55,794
VIH16,2016-03-07 16:00,8,18.58,18.58,18.58,18.58,1
VIH16,2016-03-07 16:30,8,18.55,18.59,18.55,18.57,25
VIH16,2016-03-07 17:00,8,18.58,18.6,18.57,18.59,79
VIH16,2016-03-07 17:30,8,18.6,18.61,18.57,18.6,180
VIH16,2016-03-07 18:00,8,18.61,18.7,18.61,18.7,114
VIH16,2016-03-07 18:30,8,18.7,18.81,18.7,18.79,157
VIH16,2016-03-07 19:00,8,18.8,18.9,18.8,18.9,78
VIH16,2016-03-07 19:30,8,18.9,19.12,18.9,19.1,485
VIH16,2016-03-07 20:00,8,19.08,19.15,18.95,19.04,220
VIH16,2016-03-07 20:30,8,19.05,19.1,19.05,19.1,27
VIH16,2016-03-07 21:00,8,19.1,19.2,19.05,19.2,110
VIH16,2016-03-07 21:30,8,19.15,19.2,19.15,19.2,103
VIH16,2016-03-07 22:00,8,19.2,19.2,19.05,19.05,135
VIH16,2016-03-07 22:30,8,19.1,19.1,18.9,18.9,46
VIH16,2016-03-07 23:00,8,18.95,19.02,18.95,19,16
VIH16,2016-03-07 23:30,8,19,19,18.93,18.95,27
VIH16,2016-03-08 00:00,8,19,19.15,19,19.05,70
VIH16,2016-03-08 00:30,8,19.1,19.1,19.1,19.1,4
VIH16,2016-03-08 01:00,8,19.05,19.05,19.05,19.05,11
VIH16,2016-03-08 01:30,8,19.2,19.25,19.2,19.25,45
VIH16,2016-03-08 02:00,8,19.25,19.41,19.15,19.4,551
VIH16,2016-03-08 02:30,8,19.4,19.4,19.24,19.4,355
VIH16,2016-03-08 03:00,8,19.35,19.39,19.15,19.2,130
VIH16,2016-03-08 03:30,8,19.2,19.35,19.2,19.3,200
VIH16,2016-03-08 04:00,8,19.35,19.56,19.35,19.5,440
VIH16,2016-03-08 04:30,8,19.5,19.5,19.33,19.45,195
VIH16,2016-03-08 05:00,8,19.4,19.5,19.24,19.3,243
VIH16,2016-03-08 05:30,8,19.3,19.35,19.14,19.2,515
VIH16,2016-03-08 06:00,8,19.15,19.2,18.86,19.05,533
VIH16,2016-03-08 06:30,8,19.07,19.1,18.93,19,428
VIH16,2016-03-08 07:00,8,19,19.15,18.95,19.1,347
VIH16,2016-03-08 07:30,8,19.07,19.15,18.85,19,1283
VIH16,2016-03-08 08:00,8,19,19.3,19,19.25,1304
VIH16,2016-03-08 08:30,8,19.25,19.45,19.15,19.43,7593
VIH16,2016-03-08 09:00,8,19.45,19.6,19.28,19.57,6311
VIH16,2016-03-08 09:30,8,19.57,19.7,19.4,19.6,6235
VIH16,2016-03-08 10:00,8,19.57,19.6,19.25,19.33,5568
VIH16,2016-03-08 10:30,8,19.33,19.35,19.1,19.19,4582
VIH16,2016-03-08 11:00,8,19.2,19.25,18.89,19,3219
VIH16,2016-03-08 11:30,8,19,19.29,18.95,19.14,2326
VIH16,2016-03-08 12:00,8,19.13,19.26,19,19.05,1840
VIH16,2016-03-08 12:30,8,19.05,19.15,18.9,19.05,1415
VIH16,2016-03-08 13:00,8,19.09,19.2,18.95,19.15,1464
VIH16,2016-03-08 13:30,8,19.15,19.35,19.1,19.25,2836
VIH16,2016-03-08 14:00,8,19.27,19.55,19.18,19.51,4224
VIH16,2016-03-08 14:30,8,19.5,19.75,19.35,19.64,6650
VIH16,2016-03-08 15:00,8,19.6,19.65,19.35,19.65,6212
VIH16,2016-03-08 15:30,9,19.6,19.62,19.5,19.6,647
VIH16,2016-03-08 16:00,9,19.6,19.67,19.6,19.65,453
VIH16,2016-03-08 16:30,9,19.65,19.7,19.61,19.65,57
VIH16,2016-03-08 17:00,9,19.65,19.75,19.64,19.72,388
VIH16,2016-03-08 17:30,9,19.72,19.72,19.69,19.7,34
VIH16,2016-03-08 18:00,9,19.7,19.78,19.65,19.65,80
VIH16,2016-03-08 18:30,9,19.7,19.82,19.7,19.78,341
VIH16,2016-03-08 19:00,9,19.7,19.7,19.65,19.7,29
VIH16,2016-03-08 19:30,9,19.75,19.75,19.7,19.7,11
VIH16,2016-03-08 20:00,9,19.65,19.65,19.65,19.65,10
VIH16,2016-03-08 20:30,9,19.7,19.7,19.65,19.65,12
VIH16,2016-03-08 21:00,9,19.65,19.65,19.65,19.65,21
VIH16,2016-03-08 21:30,9,19.65,19.65,19.65,19.65,3
VIH16,2016-03-08 22:30,9,19.6,19.6,19.6,19.6,27
VIH16,2016-03-08 23:00,9,19.65,19.65,19.55,19.6,182
VIH16,2016-03-09 00:30,9,19.6,19.63,19.58,19.6,66
VIH16,2016-03-09 01:00,9,19.55,19.61,19.5,19.61,157
VIH16,2016-03-09 01:30,9,19.6,19.65,19.55,19.55,195
VIH16,2016-03-09 02:00,9,19.6,19.65,19.4,19.5,361
VIH16,2016-03-09 02:30,9,19.5,19.55,19.3,19.55,360
VIH16,2016-03-09 03:00,9,19.5,19.5,19.3,19.35,115
VIH16,2016-03-09 03:30,9,19.32,19.45,19.32,19.4,179
VIH16,2016-03-09 04:00,9,19.45,19.5,19.4,19.45,204
VIH16,2016-03-09 04:30,9,19.5,19.51,19.3,19.3,57
VIH16,2016-03-09 05:00,9,19.3,19.35,19.15,19.2,241
VIH16,2016-03-09 05:30,9,19.2,19.25,19.15,19.2,83
VIH16,2016-03-09 06:00,9,19.2,19.2,19.07,19.15,280
VIH16,2016-03-09 06:30,9,19.15,19.26,19.1,19.26,403
VIH16,2016-03-09 07:00,9,19.25,19.27,19.17,19.27,117
VIH16,2016-03-09 07:30,9,19.25,19.31,19.24,19.3,153
VIH16,2016-03-09 08:00,9,19.3,19.37,19.25,19.35,232
VIH16,2016-03-09 08:30,9,19.35,19.75,19.25,19.55,7040
VIH16,2016-03-09 09:00,9,19.6,19.85,19.55,19.7,4333
VIH16,2016-03-09 09:30,9,19.7,19.75,19.28,19.65,7265
VIH16,2016-03-09 10:00,9,19.65,19.75,19.29,19.3,3664
VIH16,2016-03-09 10:30,9,19.32,19.4,19.2,19.2,2591
VIH16,2016-03-09 11:00,9,19.25,19.38,19.2,19.33,1992
VIH16,2016-03-09 11:30,9,19.3,19.55,19.2,19.52,2277
VIH16,2016-03-09 12:00,9,19.55,19.65,19.45,19.6,1485
VIH16,2016-03-09 12:30,9,19.59,19.59,19.25,19.3,2272
VIH16,2016-03-09 13:00,9,19.3,19.4,19.2,19.28,1869
VIH16,2016-03-09 13:30,9,19.25,19.45,19.2,19.3,2651
VIH16,2016-03-09 14:00,9,19.3,19.56,19.25,19.45,2475
VIH16,2016-03-09 14:30,9,19.45,19.5,19.29,19.34,3984
VIH16,2016-03-09 15:00,9,19.3,19.35,19,19.1,6118
VIH16,2016-03-09 15:30,10,19.05,19.1,19.05,19.08,310
VIH16,2016-03-09 16:00,10,19.08,19.08,19.04,19.06,239
VIH16,2016-03-09 16:30,10,19.07,19.07,19.07,19.07,3
VIH16,2016-03-09 17:00,10,19.05,19.07,19,19.04,24
VIH16,2016-03-09 17:30,10,19.05,19.1,19.05,19.1,19
VIH16,2016-03-09 18:00,10,19.07,19.1,19.05,19.1,16
VIH16,2016-03-09 18:30,10,19.1,19.12,19.07,19.1,56
VIH16,2016-03-09 19:00,10,19.1,19.1,19.03,19.03,15
VIH16,2016-03-09 19:30,10,19,19,18.79,18.9,102
VIH16,2016-03-09 20:00,10,18.95,18.95,18.95,18.95,3
VIH16,2016-03-09 20:30,10,18.9,18.9,18.9,18.9,5
VIH16,2016-03-09 21:00,10,18.9,18.9,18.9,18.9,21
VIH16,2016-03-09 21:30,10,18.85,18.85,18.85,18.85,23
VIH16,2016-03-09 22:00,10,18.9,18.9,18.85,18.9,30
VIH16,2016-03-09 22:30,10,18.95,19,18.91,19,73
VIH16,2016-03-09 23:00,10,18.95,19,18.95,18.95,65
VIH16,2016-03-09 23:30,10,18.95,19.1,18.95,19.1,32
VIH16,2016-03-10 00:00,10,19.1,19.1,18.97,18.97,78
VIH16,2016-03-10 00:30,10,18.95,19,18.95,19,20
VIH16,2016-03-10 01:00,10,19.05,19.1,19,19.1,77
VIH16,2016-03-10 01:30,10,19.1,19.1,19,19,39
VIH16,2016-03-10 02:00,10,19,19.1,18.8,18.8,284
VIH16,2016-03-10 02:30,10,18.8,18.92,18.65,18.8,294
VIH16,2016-03-10 03:00,10,18.85,18.86,18.74,18.85,196
VIH16,2016-03-10 03:30,10,18.8,19.07,18.8,19.05,185
VIH16,2016-03-10 04:00,10,19.05,19.05,18.9,18.9,128
VIH16,2016-03-10 04:30,10,18.95,18.98,18.9,18.95,101
VIH16,2016-03-10 05:00,10,18.95,19.01,18.83,18.84,214
VIH16,2016-03-10 05:30,10,18.8,18.9,18.78,18.85,509
VIH16,2016-03-10 06:00,10,18.83,18.83,18.65,18.73,648
VIH16,2016-03-10 06:30,10,18.75,18.76,18.15,18.27,3514
VIH16,2016-03-10 07:00,10,18.27,18.4,18.2,18.3,1303
VIH16,2016-03-10 07:30,10,18.32,18.57,18.2,18.47,2290
VIH16,2016-03-10 08:00,10,18.5,18.97,18.44,18.95,4377
VIH16,2016-03-10 08:30,10,19,19.1,18.2,18.23,14771
VIH16,2016-03-10 09:00,10,18.2,18.5,18.1,18.47,7206
VIH16,2016-03-10 09:30,10,18.45,19.27,18.45,19.22,9879
VIH16,2016-03-10 10:00,10,19.25,19.63,19.08,19.4,7941
VIH16,2016-03-10 10:30,10,19.4,19.6,19.19,19.3,5488
VIH16,2016-03-10 11:00,10,19.31,19.52,19.1,19.47,3828
VIH16,2016-03-10 11:30,10,19.47,19.98,19.43,19.83,6223
VIH16,2016-03-10 12:00,10,19.86,20.22,19.75,19.75,7006
VIH16,2016-03-10 12:30,10,19.75,19.95,19.73,19.92,2492
VIH16,2016-03-10 13:00,10,19.9,20.12,19.65,19.72,3025
VIH16,2016-03-10 13:30,10,19.7,19.73,19.1,19.26,5392
VIH16,2016-03-10 14:00,10,19.25,19.4,18.9,19,6189
VIH16,2016-03-10 14:30,10,19,19.2,18.93,18.98,5941
VIH16,2016-03-10 15:00,10,18.95,19,18.87,18.95,5027
VIH16,2016-03-10 15:30,11,18.93,18.95,18.89,18.94,248
VIH16,2016-03-10 16:00,11,18.97,18.97,18.93,18.94,98
VIH16,2016-03-10 16:30,11,18.95,18.95,18.95,18.95,38
VIH16,2016-03-10 17:00,11,18.95,19.02,18.9,18.9,48
VIH16,2016-03-10 17:30,11,18.9,18.95,18.85,18.95,91
VIH16,2016-03-10 18:00,11,18.95,19,18.9,19,156
VIH16,2016-03-10 18:30,11,18.96,19,18.95,18.95,25
VIH16,2016-03-10 19:00,11,19,19,18.9,18.93,41
VIH16,2016-03-10 19:30,11,18.95,18.95,18.6,18.63,201
VIH16,2016-03-10 20:00,11,18.65,18.75,18.65,18.7,210
VIH16,2016-03-10 20:30,11,18.75,18.75,18.69,18.7,35
VIH16,2016-03-10 21:00,11,18.65,18.65,18.55,18.55,12
VIH16,2016-03-10 21:30,11,18.55,18.55,18.35,18.4,65
VIH16,2016-03-10 22:00,11,18.4,18.4,18.2,18.25,240
VIH16,2016-03-10 22:30,11,18.25,18.25,18.2,18.25,103
VIH16,2016-03-10 23:00,11,18.25,18.3,18.25,18.3,72
VIH16,2016-03-10 23:30,11,18.3,18.35,18.29,18.3,50
VIH16,2016-03-11 00:00,11,18.3,18.35,18.3,18.3,31
VIH16,2016-03-11 00:30,11,18.25,18.3,18.2,18.25,72
VIH16,2016-03-11 01:00,11,18.2,18.2,18,18,106
VIH16,2016-03-11 01:30,11,18,18.2,18,18.15,201
VIH16,2016-03-11 02:00,11,18.15,18.25,17.95,18.2,842
VIH16,2016-03-11 02:30,11,18.24,18.3,18.07,18.2,518
VIH16,2016-03-11 03:00,11,18.15,18.26,18.08,18.18,389
VIH16,2016-03-11 03:30,11,18.25,18.27,18.11,18.15,329
VIH16,2016-03-11 04:00,11,18.13,18.2,18.05,18.09,496
VIH16,2016-03-11 04:30,11,18.05,18.15,18.05,18.08,135
VIH16,2016-03-11 05:00,11,18.07,18.12,18.05,18.05,128
VIH16,2016-03-11 05:30,11,18.05,18.18,18.01,18.12,695
VIH16,2016-03-11 06:00,11,18.11,18.2,18.08,18.15,705
VIH16,2016-03-11 06:30,11,18.15,18.25,18.12,18.2,317
VIH16,2016-03-11 07:00,11,18.18,18.28,18.12,18.24,839
VIH16,2016-03-11 07:30,11,18.24,18.3,18.17,18.23,984
VIH16,2016-03-11 08:00,11,18.25,18.32,18.13,18.29,1027
VIH16,2016-03-11 08:30,11,18.28,18.4,17.98,18.07,7223
VIH16,2016-03-11 09:00,11,18.05,18.25,18.01,18.12,5297
VIH16,2016-03-11 09:30,11,18.12,18.13,17.93,18.09,6002
VIH16,2016-03-11 10:00,11,18.07,18.1,17.75,17.8,7153
VIH16,2016-03-11 10:30,11,17.8,17.9,17.67,17.73,3407
VIH16,2016-03-11 11:00,11,17.74,17.8,17.53,17.65,6488
VIH16,2016-03-11 11:30,11,17.6,17.9,17.58,17.9,2510
VIH16,2016-03-11 12:00,11,17.89,18.1,17.85,17.92,2650
VIH16,2016-03-11 12:30,11,17.95,18.03,17.73,17.77,2661
VIH16,2016-03-11 13:00,11,17.75,17.95,17.7,17.8,3461
VIH16,2016-03-11 13:30,11,17.8,17.9,17.75,17.9,1784
VIH16,2016-03-11 14:00,11,17.86,17.9,17.7,17.75,2729
VIH16,2016-03-11 14:30,11,17.75,17.8,17.55,17.65,6359
VIH16,2016-03-11 15:00,11,17.6,17.8,17.55,17.65,5457
VIH16,2016-03-13 19:00,14,17.65,17.65,17.5,17.65,225
VIH16,2016-03-13 19:30,14,17.7,17.7,17.6,17.6,3
VIH16,2016-03-13 20:00,14,17.6,17.65,17.55,17.55,21
VIH16,2016-03-13 20:30,14,17.6,17.7,17.6,17.7,40
VIH16,2016-03-13 21:00,14,17.65,17.7,17.65,17.7,10
VIH16,2016-03-13 21:30,14,17.6,17.6,17.5,17.5,48
VIH16,2016-03-13 22:00,14,17.55,17.6,17.55,17.6,11
VIH16,2016-03-13 22:30,14,17.65,17.66,17.63,17.65,73
VIH16,2016-03-13 23:00,14,17.65,17.7,17.6,17.7,32
VIH16,2016-03-13 23:30,14,17.7,17.82,17.66,17.76,137
VIH16,2016-03-14 00:00,14,17.75,17.8,17.7,17.8,73
VIH16,2016-03-14 00:30,14,17.8,17.8,17.7,17.7,23
VIH16,2016-03-14 01:00,14,17.8,17.82,17.77,17.8,127
VIH16,2016-03-14 01:30,14,17.8,17.8,17.75,17.8,32
VIH16,2016-03-14 02:00,14,17.75,17.8,17.75,17.8,27
VIH16,2016-03-14 02:30,14,17.76,17.86,17.75,17.75,291
VIH16,2016-03-14 03:00,14,17.8,17.85,17.6,17.65,384
VIH16,2016-03-14 03:30,14,17.65,17.81,17.65,17.8,216
VIH16,2016-03-14 04:00,14,17.81,17.85,17.71,17.74,201
VIH16,2016-03-14 04:30,14,17.8,17.86,17.65,17.85,316
VIH16,2016-03-14 05:00,14,17.85,18,17.81,17.85,482
VIH16,2016-03-14 05:30,14,17.85,17.85,17.76,17.8,286
VIH16,2016-03-14 06:00,14,17.79,17.85,17.75,17.8,234
VIH16,2016-03-14 06:30,14,17.75,17.86,17.75,17.85,176
VIH16,2016-03-14 07:00,14,17.85,17.85,17.79,17.8,325
VIH16,2016-03-14 07:30,14,17.8,17.82,17.7,17.75,415
VIH16,2016-03-14 08:00,14,17.75,17.8,17.58,17.59,1327
VIH16,2016-03-14 08:30,14,17.6,18.03,17.55,18,7261
VIH16,2016-03-14 09:00,14,18.03,18.07,17.75,17.75,6308
VIH16,2016-03-14 09:30,14,17.77,17.8,17.5,17.77,2981
VIH16,2016-03-14 10:00,14,17.77,17.8,17.5,17.66,2751
VIH16,2016-03-14 10:30,14,17.65,17.77,17.52,17.74,2976
VIH16,2016-03-14 11:00,14,17.71,17.83,17.5,17.56,2696
VIH16,2016-03-14 11:30,14,17.56,17.6,17.5,17.54,959
VIH16,2016-03-14 12:00,14,17.5,17.55,17.3,17.39,2808
VIH16,2016-03-14 12:30,14,17.37,17.4,17.3,17.32,1600
VIH16,2016-03-14 13:00,14,17.33,17.45,17.3,17.32,2036
VIH16,2016-03-14 13:30,14,17.3,17.4,17.25,17.3,2026
VIH16,2016-03-14 14:00,14,17.32,17.45,17.29,17.32,2669
VIH16,2016-03-14 14:30,14,17.32,17.45,17.25,17.41,5005
VIH16,2016-03-14 15:00,14,17.4,17.55,17.35,17.45,4829
VIH16,2016-03-14 15:30,15,17.45,17.48,17.37,17.48,177
VIH16,2016-03-14 16:00,15,17.48,17.49,17.45,17.49,31
VIH16,2016-03-14 16:30,15,17.45,17.47,17.45,17.45,9
VIH16,2016-03-14 17:00,15,17.45,17.45,17.4,17.41,10
VIH16,2016-03-14 17:30,15,17.45,17.45,17.45,17.45,2
VIH16,2016-03-14 18:00,15,17.45,17.47,17.45,17.45,9
VIH16,2016-03-14 18:30,15,17.45,17.48,17.43,17.43,23
VIH16,2016-03-14 19:00,15,17.45,17.5,17.4,17.5,4
VIH16,2016-03-14 19:30,15,17.45,17.47,17.42,17.45,85
VIH16,2016-03-14 20:00,15,17.48,17.56,17.48,17.55,199
VIH16,2016-03-14 20:30,15,17.55,17.58,17.55,17.55,44
VIH16,2016-03-14 21:30,15,17.6,17.6,17.6,17.6,18
VIH16,2016-03-14 22:00,15,17.55,17.55,17.55,17.55,2
VIH16,2016-03-14 22:30,15,17.55,17.72,17.5,17.6,338
VIH16,2016-03-14 23:00,15,17.65,17.7,17.65,17.65,13
VIH16,2016-03-14 23:30,15,17.7,17.7,17.7,17.7,2
VIH16,2016-03-15 00:30,15,17.7,17.7,17.7,17.7,2
VIH16,2016-03-15 01:00,15,17.7,17.74,17.65,17.65,25
VIH16,2016-03-15 02:00,15,17.7,17.8,17.63,17.79,66
VIH16,2016-03-15 02:30,15,17.75,17.92,17.75,17.9,185
VIH16,2016-03-15 03:00,15,17.9,17.95,17.85,17.9,155
VIH16,2016-03-15 03:30,15,17.95,18,17.87,18,393
VIH16,2016-03-15 04:00,15,17.95,17.97,17.87,17.95,233
VIH16,2016-03-15 04:30,15,17.95,18,17.9,18,95
VIH16,2016-03-15 05:00,15,17.95,18.05,17.93,18,214
VIH16,2016-03-15 05:30,15,18.05,18.05,17.88,17.9,418
VIH16,2016-03-15 06:00,15,17.9,17.95,17.9,17.95,199
VIH16,2016-03-15 06:30,15,17.9,17.92,17.83,17.87,553
VIH16,2016-03-15 07:00,15,17.85,17.9,17.78,17.87,752
VIH16,2016-03-15 07:30,15,17.85,17.97,17.83,17.85,1348
VIH16,2016-03-15 08:00,15,17.85,17.92,17.78,17.85,646
VIH16,2016-03-15 08:30,15,17.9,18,17.55,17.67,8664
VIH16,2016-03-15 09:00,15,17.65,17.75,17.45,17.47,6124
VIH16,2016-03-15 09:30,15,17.45,17.6,17.4,17.55,4071
VIH16,2016-03-15 10:00,15,17.55,17.6,17.3,17.33,3018
VIH16,2016-03-15 10:30,15,17.32,17.45,17.26,17.4,2596
VIH16,2016-03-15 11:00,15,17.4,17.53,17.35,17.45,3033
VIH16,2016-03-15 11:30,15,17.45,17.52,17.4,17.45,920
VIH16,2016-03-15 12:00,15,17.45,17.5,17.3,17.35,766
VIH16,2016-03-15 12:30,15,17.34,17.47,17.25,17.35,2058
VIH16,2016-03-15 13:00,15,17.35,17.45,17.25,17.35,1406
VIH16,2016-03-15 13:30,15,17.38,17.55,17.33,17.53,1400
VIH16,2016-03-15 14:00,15,17.5,17.53,17.2,17.25,4778
VIH16,2016-03-15 14:30,15,17.25,17.29,17.05,17.1,4806
VIH16,2016-03-15 15:00,15,17.05,17.15,16.8,16.9,6223
VIH16,2016-03-15 15:30,16,17,17,16.8,16.85,246
VIH16,2016-03-15 16:00,16,16.9,16.9,16.8,16.85,26
VIH16,2016-03-15 16:30,16,16.8,16.8,16.8,16.8,3
VIH16,2016-03-15 17:00,16,16.9,16.9,16.8,16.84,62
VIH16,2016-03-15 17:30,16,16.8,16.8,16.75,16.75,34
VIH16,2016-03-15 18:00,16,16.75,16.85,16.75,16.8,21
VIH16,2016-03-15 18:30,16,16.8,16.85,16.7,16.7,154
VIH16,2016-03-15 19:00,16,16.8,16.82,16.77,16.82,227
VIH16,2016-03-15 19:30,16,16.8,16.8,16.7,16.7,96
VIH16,2016-03-15 20:00,16,16.7,16.71,16.65,16.65,113
VIH16,2016-03-15 20:30,16,16.72,16.77,16.7,16.7,138
VIH16,2016-03-15 21:00,16,16.79,16.8,16.79,16.8,150
VIH16,2016-03-15 21:30,16,16.85,16.85,16.8,16.8,3
VIH16,2016-03-15 22:00,16,16.8,16.85,16.79,16.85,35
VIH16,2016-03-15 22:30,16,16.85,16.88,16.85,16.88,6
VIH16,2016-03-15 23:00,16,16.84,16.88,16.83,16.84,62
VIH16,2016-03-15 23:30,16,16.75,16.75,16.75,16.75,2
VIH16,2016-03-16 00:00,16,16.8,16.8,16.8,16.8,5
VIH16,2016-03-16 01:00,16,16.7,16.8,16.7,16.8,2
VIH16,2016-03-16 02:00,16,16.8,16.81,16.7,16.7,82
VIH16,2016-03-16 02:30,16,16.75,16.75,16.7,16.75,12
VIH16,2016-03-16 03:00,16,16.7,16.75,16.6,16.61,247
VIH16,2016-03-16 03:30,16,16.6,16.65,16.55,16.55,133
VIH16,2016-03-16 04:00,16,16.55,16.65,16.55,16.63,251
VIH16,2016-03-16 04:30,16,16.65,16.65,16.6,16.65,205
VIH16,2016-03-16 05:00,16,16.6,16.75,16.6,16.65,217
VIH16,2016-03-16 05:30,16,16.65,16.8,16.65,16.72,299
VIH16,2016-03-16 06:00,16,16.8,16.8,16.73,16.73,208
VIH16,2016-03-16 06:30,16,16.75,16.9,16.75,16.9,419
VIH16,2016-03-16 07:00,16,16.9,16.9,16.75,16.85,218
VIH16,2016-03-16 07:30,16,16.85,17.05,16.8,17,916