VIH17,2016-09-19 09:00,19,20.07,20.15,20.07,20.15,56
VIH17,2016-09-19 09:30,19,20.15,20.2,20.15,20.18,67
VIH17,2016-09-19 10:00,19,20.17,20.3,20.13,20.25,72
VIH17,2016-09-19 10:30,19,20.3,20.35,20.25,20.25,56
VIH17,2016-09-19 11:00,19,20.23,20.39,20.22,20.33,285
VIH17,2016-09-19 11:30,19,20.33,20.4,20.32,20.4,44
VIH17,2016-09-19 12:00,19,20.4,20.4,20.32,20.33,49
VIH17,2016-09-19 12:30,19,20.42,20.48,20.37,20.37,46
VIH17,2016-09-19 13:00,19,20.36,20.4,20.32,20.34,174
VIH17,2016-09-19 13:30,19,20.34,20.34,20.16,20.19,296
VIH17,2016-09-19 14:00,19,20.19,20.28,20.15,20.28,135
VIH17,2016-09-19 14:30,19,20.25,20.3,20.18,20.28,288
VIH17,2016-09-19 15:00,19,20.25,20.27,20.18,20.23,209
VIH17,2016-09-19 15:30,20,20.15,20.15,20.15,20.15,4
VIH17,2016-09-19 17:00,20,20.2,20.2,20.2,20.2,1
VIH17,2016-09-19 18:00,20,20.2,20.2,20.2,20.2,2
VIH17,2016-09-19 20:00,20,20.15,20.17,20.15,20.16,10
VIH17,2016-09-19 20:30,20,20.15,20.15,20.1,20.1,9
VIH17,2016-09-19 22:00,20,20.1,20.13,20.1,20.12,4
VIH17,2016-09-20 01:00,20,20.1,20.1,20.1,20.1,1
VIH17,2016-09-20 02:30,20,20.09,20.09,20.09,20.09,1
VIH17,2016-09-20 04:30,20,20.1,20.1,20.09,20.09,4
VIH17,2016-09-20 05:00,20,20.08,20.08,20.08,20.08,1
VIH17,2016-09-20 05:30,20,20.1,20.1,20.1,20.1,10
VIH17,2016-09-20 06:30,20,20.13,20.13,20.13,20.13,2
VIH17,2016-09-20 07:00,20,20.1,20.1,20.08,20.1,5
VIH17,2016-09-20 07:30,20,20.13,20.13,20.13,20.13,1
VIH17,2016-09-20 08:00,20,20.1,20.18,20.1,20.15,15
VIH17,2016-09-20 08:30,20,20.15,20.23,20.15,20.2,164
VIH17,2016-09-20 09:00,20,20.25,20.25,20.2,20.2,81
VIH17,2016-09-20 09:30,20,20.2,20.28,20.18,20.2,152
VIH17,2016-09-20 10:00,20,20.25,20.25,20.25,20.25,6
VIH17,2016-09-20 10:30,20,20.25,20.25,20.2,20.25,42
VIH17,2016-09-20 11:00,20,20.25,20.25,20.23,20.25,29
VIH17,2016-09-20 11:30,20,20.18,20.27,20.18,20.25,47
VIH17,2016-09-20 12:00,20,20.29,20.3,20.2,20.23,92
VIH17,2016-09-20 12:30,20,20.21,20.23,20.2,20.2,91
VIH17,2016-09-20 13:00,20,20.2,20.25,20.18,20.25,23
VIH17,2016-09-20 13:30,20,20.21,20.25,20.21,20.24,21
VIH17,2016-09-20 14:00,20,20.24,20.24,20.15,20.18,77
VIH17,2016-09-20 14:30,20,20.19,20.25,20.15,20.18,140
VIH17,2016-09-20 15:00,20,20.2,20.3,20.19,20.3,165
VIH17,2016-09-20 15:30,21,20.35,20.35,20.35,20.35,1
VIH17,2016-09-20 16:00,21,20.35,20.35,20.35,20.35,1
VIH17,2016-09-20 16:30,21,20.28,20.28,20.28,20.28,1
VIH17,2016-09-20 17:00,21,20.3,20.4,20.3,20.37,151
VIH17,2016-09-20 17:30,21,20.37,20.37,20.35,20.35,12
VIH17,2016-09-20 19:00,21,20.35,20.35,20.35,20.35,1
VIH17,2016-09-20 20:00,21,20.39,20.41,20.39,20.41,2
VIH17,2016-09-20 21:00,21,20.4,20.4,20.36,20.36,4
VIH17,2016-09-20 22:30,21,20.35,20.35,20.35,20.35,1
VIH17,2016-09-20 23:00,21,20.35,20.35,20.3,20.35,4
VIH17,2016-09-20 23:30,21,20.3,20.3,20.27,20.27,6
VIH17,2016-09-21 00:00,21,20.25,20.27,20.2,20.25,22
VIH17,2016-09-21 00:30,21,20.25,20.25,20.25,20.25,4
VIH17,2016-09-21 01:00,21,20.2,20.2,20.2,20.2,1
VIH17,2016-09-21 01:30,21,20.2,20.21,20.2,20.2,3
VIH17,2016-09-21 02:00,21,20.15,20.2,20.15,20.15,57
VIH17,2016-09-21 02:30,21,20.15,20.16,20.14,20.16,9
VIH17,2016-09-21 03:00,21,20.25,20.3,20.2,20.2,151
VIH17,2016-09-21 03:30,21,20.22,20.23,20.2,20.2,64
VIH17,2016-09-21 04:30,21,20.2,20.2,20.2,20.2,4
VIH17,2016-09-21 05:00,21,20.18,20.18,20.15,20.15,3
VIH17,2016-09-21 06:00,21,20.1,20.1,20.1,20.1,19
VIH17,2016-09-21 06:30,21,20.15,20.15,20.15,20.15,5
VIH17,2016-09-21 07:00,21,20.12,20.12,20.12,20.12,2
VIH17,2016-09-21 07:30,21,20.14,20.25,20.14,20.25,59
VIH17,2016-09-21 08:00,21,20.25,20.25,20.13,20.13,235
VIH17,2016-09-21 08:30,21,20.1,20.1,20,20.06,366
VIH17,2016-09-21 09:00,21,20.05,20.08,20.03,20.05,259
VIH17,2016-09-21 09:30,21,20.03,20.2,20.02,20.19,195
VIH17,2016-09-21 10:00,21,20.15,20.24,20.13,20.2,142
VIH17,2016-09-21 10:30,21,20.19,20.3,20.18,20.26,108
VIH17,2016-09-21 11:00,21,20.25,20.35,20.23,20.33,414
VIH17,2016-09-21 11:30,21,20.33,20.37,20.27,20.27,262
VIH17,2016-09-21 12:00,21,20.25,20.29,20.23,20.29,28
VIH17,2016-09-21 12:30,21,20.25,20.27,20.19,20.23,160
VIH17,2016-09-21 13:00,21,20.2,20.23,19.95,20.12,1528
VIH17,2016-09-21 13:30,21,20.1,20.14,19.86,19.88,464
VIH17,2016-09-21 14:00,21,19.9,19.91,19.8,19.84,721
VIH17,2016-09-21 14:30,21,19.85,19.9,19.8,19.84,914
VIH17,2016-09-21 15:00,21,19.82,20,19.81,20,598
VIH17,2016-09-21 15:30,22,19.95,19.95,19.95,19.95,4
VIH17,2016-09-21 16:00,22,19.9,19.9,19.9,19.9,1
VIH17,2016-09-21 22:30,22,19.9,19.9,19.9,19.9,1
VIH17,2016-09-21 23:30,22,19.9,19.9,19.9,19.9,1
VIH17,2016-09-22 01:00,22,19.95,19.97,19.95,19.97,9
VIH17,2016-09-22 02:00,22,19.88,19.88,19.88,19.88,1
VIH17,2016-09-22 03:00,22,19.85,19.85,19.85,19.85,1
VIH17,2016-09-22 03:30,22,19.85,19.85,19.85,19.85,11
VIH17,2016-09-22 04:00,22,19.8,19.83,19.79,19.79,34
VIH17,2016-09-22 04:30,22,19.8,19.8,19.75,19.75,27
VIH17,2016-09-22 05:00,22,19.75,19.75,19.72,19.73,14
VIH17,2016-09-22 05:30,22,19.7,19.74,19.7,19.72,27
VIH17,2016-09-22 06:00,22,19.73,19.73,19.7,19.72,21
VIH17,2016-09-22 06:30,22,19.7,19.7,19.68,19.68,4
VIH17,2016-09-22 07:00,22,19.65,19.7,19.65,19.67,56
VIH17,2016-09-22 07:30,22,19.68,19.68,19.6,19.6,27
VIH17,2016-09-22 08:00,22,19.65,19.65,19.6,19.6,51
VIH17,2016-09-22 08:30,22,19.65,19.65,19.58,19.58,161
VIH17,2016-09-22 09:00,22,19.58,19.7,19.58,19.6,216
VIH17,2016-09-22 09:30,22,19.6,19.68,19.6,19.67,139
VIH17,2016-09-22 10:00,22,19.65,19.69,19.65,19.69,100
VIH17,2016-09-22 10:30,22,19.68,19.68,19.62,19.63,101
VIH17,2016-09-22 11:00,22,19.65,19.65,19.65,19.65,28
VIH17,2016-09-22 11:30,22,19.62,19.63,19.55,19.57,140
VIH17,2016-09-22 12:00,22,19.57,19.59,19.5,19.55,162
VIH17,2016-09-22 12:30,22,19.6,19.63,19.53,19.63,84
VIH17,2016-09-22 13:00,22,19.6,19.68,19.57,19.65,143
VIH17,2016-09-22 13:30,22,19.61,19.65,19.5,19.55,204
VIH17,2016-09-22 14:00,22,19.53,19.55,19.51,19.54,187
VIH17,2016-09-22 14:30,22,19.54,19.58,19.5,19.55,507
VIH17,2016-09-22 15:00,22,19.53,19.65,19.53,19.55,359
VIH17,2016-09-22 15:30,23,19.53,19.55,19.5,19.55,13
VIH17,2016-09-22 16:00,23,19.5,19.5,19.5,19.5,2
VIH17,2016-09-22 16:30,23,19.52,19.53,19.52,19.53,3
VIH17,2016-09-22 19:00,23,19.5,19.5,19.48,19.5,12
VIH17,2016-09-22 20:00,23,19.45,19.45,19.45,19.45,1
VIH17,2016-09-23 00:00,23,19.5,19.5,19.5,19.5,3
VIH17,2016-09-23 02:30,23,19.53,19.55,19.53,19.55,6
VIH17,2016-09-23 03:30,23,19.55,19.55,19.55,19.55,4
VIH17,2016-09-23 04:30,23,19.5,19.5,19.5,19.5,1
VIH17,2016-09-23 07:00,23,19.5,19.54,19.5,19.54,90
VIH17,2016-09-23 07:30,23,19.5,19.5,19.5,19.5,2
VIH17,2016-09-23 08:00,23,19.5,19.6,19.5,19.6,132
VIH17,2016-09-23 08:30,23,19.6,19.6,19.5,19.5,48
VIH17,2016-09-23 09:00,23,19.49,19.55,19.48,19.5,76
VIH17,2016-09-23 09:30,23,19.48,19.55,19.48,19.51,58
VIH17,2016-09-23 10:00,23,19.51,19.53,19.47,19.5,196
VIH17,2016-09-23 10:30,23,19.49,19.5,19.45,19.5,41
VIH17,2016-09-23 11:00,23,19.47,19.5,19.44,19.44,53
VIH17,2016-09-23 11:30,23,19.41,19.41,19.38,19.38,76
VIH17,2016-09-23 12:00,23,19.39,19.48,19.39,19.41,62
VIH17,2016-09-23 12:30,23,19.45,19.55,19.45,19.52,110
VIH17,2016-09-23 13:00,23,19.55,19.6,19.48,19.48,83
VIH17,2016-09-23 13:30,23,19.45,19.47,19.44,19.45,93
VIH17,2016-09-23 14:00,23,19.45,19.48,19.42,19.42,18
VIH17,2016-09-23 14:30,23,19.43,19.55,19.43,19.5,251
VIH17,2016-09-23 15:00,23,19.5,19.65,19.5,19.65,461
VIH17,2016-09-25 17:00,26,19.65,19.65,19.6,19.6,6
VIH17,2016-09-25 18:30,26,19.65,19.65,19.65,19.65,21
VIH17,2016-09-25 20:00,26,19.65,19.65,19.65,19.65,1
VIH17,2016-09-25 20:30,26,19.7,19.7,19.69,19.69,8
VIH17,2016-09-26 00:30,26,19.73,19.73,19.73,19.73,9
VIH17,2016-09-26 01:00,26,19.7,19.7,19.7,19.7,21
VIH17,2016-09-26 02:00,26,19.7,19.75,19.7,19.75,10
VIH17,2016-09-26 02:30,26,19.8,19.89,19.79,19.85,67
VIH17,2016-09-26 03:00,26,19.85,19.86,19.82,19.85,20
VIH17,2016-09-26 07:00,26,19.77,19.77,19.75,19.75,9
VIH17,2016-09-26 07:30,26,19.8,19.8,19.8,19.8,2
VIH17,2016-09-26 08:00,26,19.85,19.85,19.85,19.85,27
VIH17,2016-09-26 08:30,26,19.85,20.05,19.85,19.93,374
VIH17,2016-09-26 09:00,26,19.95,19.97,19.85,19.97,205
VIH17,2016-09-26 09:30,26,19.92,19.92,19.84,19.85,52
VIH17,2016-09-26 10:00,26,19.9,19.92,19.85,19.9,37
VIH17,2016-09-26 10:30,26,19.91,19.99,19.88,19.95,107
VIH17,2016-09-26 11:00,26,19.92,19.92,19.89,19.89,19
VIH17,2016-09-26 11:30,26,19.88,19.89,19.77,19.81,207
VIH17,2016-09-26 12:00,26,19.85,19.95,19.85,19.94,77
VIH17,2016-09-26 12:30,26,19.93,19.98,19.9,19.9,74
VIH17,2016-09-26 13:00,26,19.92,19.92,19.88,19.9,32
VIH17,2016-09-26 13:30,26,19.88,19.93,19.88,19.92,219
VIH17,2016-09-26 14:00,26,19.9,19.94,19.83,19.85,196
VIH17,2016-09-26 14:30,26,19.85,19.9,19.82,19.88,607
VIH17,2016-09-26 15:00,26,19.88,19.9,19.8,19.8,408
VIH17,2016-09-26 15:30,27,19.75,19.75,19.75,19.75,2
VIH17,2016-09-26 17:00,27,19.77,19.77,19.77,19.77,1
VIH17,2016-09-26 17:30,27,19.8,19.8,19.8,19.8,2
VIH17,2016-09-26 18:30,27,19.8,19.8,19.8,19.8,1
VIH17,2016-09-26 19:00,27,19.85,19.85,19.85,19.85,3
VIH17,2016-09-26 20:00,27,19.82,19.82,19.75,19.75,7
VIH17,2016-09-26 20:30,27,19.75,19.75,19.65,19.65,17
VIH17,2016-09-26 21:00,27,19.6,19.65,19.6,19.65,10
VIH17,2016-09-26 21:30,27,19.6,19.62,19.6,19.6,17
VIH17,2016-09-26 22:00,27,19.62,19.62,19.62,19.62,1
VIH17,2016-09-26 22:30,27,19.57,19.57,19.55,19.55,17
VIH17,2016-09-26 23:00,27,19.55,19.55,19.55,19.55,4
VIH17,2016-09-27 00:00,27,19.57,19.61,19.54,19.61,42
VIH17,2016-09-27 00:30,27,19.6,19.6,19.6,19.6,3
VIH17,2016-09-27 01:00,27,19.6,19.6,19.58,19.6,12
VIH17,2016-09-27 02:00,27,19.65,19.65,19.65,19.65,1
VIH17,2016-09-27 02:30,27,19.7,19.7,19.7,19.7,1
VIH17,2016-09-27 03:30,27,19.74,19.75,19.72,19.75,7
VIH17,2016-09-27 04:00,27,19.8,19.82,19.79,19.8,10
VIH17,2016-09-27 04:30,27,19.85,19.85,19.78,19.78,8
VIH17,2016-09-27 05:00,27,19.8,19.8,19.77,19.78,12
VIH17,2016-09-27 05:30,27,19.75,19.75,19.75,19.75,1
VIH17,2016-09-27 07:00,27,19.78,19.8,19.78,19.8,10
VIH17,2016-09-27 07:30,27,19.82,19.85,19.82,19.85,40
VIH17,2016-09-27 08:00,27,19.85,19.97,19.85,19.9,116
VIH17,2016-09-27 08:30,27,19.95,19.95,19.63,19.63,114
VIH17,2016-09-27 09:00,27,19.63,19.63,19.55,19.55,77
VIH17,2016-09-27 09:30,27,19.6,19.69,19.6,19.65,104
VIH17,2016-09-27 10:00,27,19.6,19.65,19.57,19.57,149
VIH17,2016-09-27 10:30,27,19.56,19.58,19.5,19.54,207
VIH17,2016-09-27 11:00,27,19.53,19.53,19.4,19.47,165
VIH17,2016-09-27 11:30,27,19.43,19.47,19.4,19.45,129
VIH17,2016-09-27 12:00,27,19.45,19.47,19.43,19.45,61
VIH17,2016-09-27 12:30,27,19.45,19.48,19.4,19.47,77
VIH17,2016-09-27 13:00,27,19.45,19.47,19.42,19.45,67
VIH17,2016-09-27 13:30,27,19.45,19.48,19.45,19.48,35
VIH17,2016-09-27 14:00,27,19.46,19.52,19.46,19.5,176
VIH17,2016-09-27 14:30,27,19.55,19.58,19.44,19.46,459
VIH17,2016-09-27 15:00,27,19.46,19.47,19.38,19.47,771
VIH17,2016-09-27 15:30,28,19.47,19.47,19.35,19.35,8
VIH17,2016-09-27 18:00,28,19.45,19.45,19.45,19.45,10
VIH17,2016-09-27 20:00,28,19.5,19.56,19.5,19.55,10
VIH17,2016-09-27 21:00,28,19.5,19.5,19.5,19.5,5
VIH17,2016-09-28 00:30,28,19.5,19.5,19.5,19.5,1
VIH17,2016-09-28 01:30,28,19.45,19.45,19.45,19.45,3
VIH17,2016-09-28 02:00,28,19.4,19.4,19.35,19.4,19
VIH17,2016-09-28 02:30,28,19.35,19.35,19.35,19.35,42
VIH17,2016-09-28 03:30,28,19.35,19.35,19.35,19.35,5
VIH17,2016-09-28 04:00,28,19.35,19.52,19.35,19.52,29
VIH17,2016-09-28 05:30,28,19.45,19.45,19.45,19.45,2
VIH17,2016-09-28 06:00,28,19.43,19.43,19.43,19.43,1
VIH17,2016-09-28 06:30,28,19.43,19.45,19.4,19.45,9
VIH17,2016-09-28 07:30,28,19.4,19.4,19.4,19.4,2
VIH17,2016-09-28 08:00,28,19.38,19.38,19.33,19.33,55
VIH17,2016-09-28 08:30,28,19.3,19.43,19.3,19.42,268
VIH17,2016-09-28 09:00,28,19.41,19.53,19.38,19.5,187
VIH17,2016-09-28 09:30,28,19.5,19.63,19.5,19.61,214
VIH17,2016-09-28 10:00,28,19.62,19.67,19.55,19.57,54
VIH17,2016-09-28 10:30,28,19.57,19.62,19.5,19.52,59
VIH17,2016-09-28 11:00,28,19.5,19.5,19.43,19.45,52
VIH17,2016-09-28 11:30,28,19.45,19.46,19.4,19.44,25
VIH17,2016-09-28 12:00,28,19.45,19.55,19.45,19.45,46
VIH17,2016-09-28 12:30,28,19.4,19.45,19.4,19.45,13
VIH17,2016-09-28 13:00,28,19.42,19.45,19.31,19.33,86
VIH17,2016-09-28 13:30,28,19.31,19.35,19.25,19.25,112
VIH17,2016-09-28 14:00,28,19.29,19.35,19.29,19.32,144
VIH17,2016-09-28 14:30,28,19.31,19.34,19.3,19.32,74
VIH17,2016-09-28 15:00,28,19.35,19.38,19.3,19.35,272
VIH17,2016-09-28 15:30,29,19.35,19.35,19.35,19.35,5
VIH17,2016-09-28 16:00,29,19.4,19.4,19.4,19.4,20
VIH17,2016-09-28 18:00,29,19.4,19.4,19.4,19.4,5
VIH17,2016-09-28 19:30,29,19.35,19.35,19.35,19.35,1
VIH17,2016-09-28 22:30,29,19.35,19.35,19.35,19.35,5
VIH17,2016-09-28 23:00,29,19.37,19.37,19.37,19.37,1
VIH17,2016-09-29 02:00,29,19.4,19.4,19.4,19.4,5
VIH17,2016-09-29 03:00,29,19.35,19.35,19.35,19.35,20
VIH17,2016-09-29 05:30,29,19.37,19.37,19.37,19.37,1
VIH17,2016-09-29 07:00,29,19.4,19.45,19.4,19.45,4
VIH17,2016-09-29 08:00,29,19.46,19.46,19.44,19.44,11
VIH17,2016-09-29 08:30,29,19.4,19.48,19.39,19.4,163
VIH17,2016-09-29 09:00,29,19.35,19.4,19.29,19.3,142
VIH17,2016-09-29 09:30,29,19.35,19.35,19.28,19.35,53
VIH17,2016-09-29 10:00,29,19.35,19.47,19.35,19.4,87
VIH17,2016-09-29 10:30,29,19.35,19.35,19.3,19.31,34
VIH17,2016-09-29 11:00,29,19.3,19.31,19.29,19.3,68
VIH17,2016-09-29 11:30,29,19.35,19.72,19.35,19.7,197
VIH17,2016-09-29 12:00,29,19.7,19.86,19.65,19.7,420
VIH17,2016-09-29 12:30,29,19.7,19.88,19.65,19.8,166
VIH17,2016-09-29 13:00,29,19.75,19.75,19.49,19.49,205
VIH17,2016-09-29 13:30,29,19.5,19.66,19.45,19.66,295
VIH17,2016-09-29 14:00,29,19.66,19.75,19.6,19.6,415
VIH17,2016-09-29 14:30,29,19.6,19.67,19.55,19.58,494
VIH17,2016-09-29 15:00,29,19.58,19.6,19.45,19.5,629
VIH17,2016-09-29 15:30,30,19.45,19.56,19.45,19.56,13
VIH17,2016-09-29 16:00,30,19.6,19.6,19.6,19.6,1
VIH17,2016-09-29 17:00,30,19.63,19.64,19.6,19.6,5
VIH17,2016-09-29 18:30,30,19.65,19.65,19.65,19.65,3
VIH17,2016-09-29 19:00,30,19.65,19.65,19.65,19.65,2
VIH17,2016-09-29 19:30,30,19.68,19.68,19.65,19.65,2
VIH17,2016-09-29 20:30,30,19.7,19.7,19.7,19.7,15
VIH17,2016-09-29 21:00,30,19.65,19.65,19.65,19.65,1
VIH17,2016-09-29 22:00,30,19.65,19.65,19.65,19.65,1
VIH17,2016-09-30 01:00,30,19.7,19.75,19.7,19.7,4
VIH17,2016-09-30 01:30,30,19.75,19.75,19.67,19.68,28
VIH17,2016-09-30 02:00,30,19.68,19.82,19.68,19.8,84
VIH17,2016-09-30 02:30,30,19.75,19.8,19.7,19.75,8
VIH17,2016-09-30 03:00,30,19.75,19.75,19.65,19.65,9
VIH17,2016-09-30 03:30,30,19.65,19.7,19.6,19.63,8
VIH17,2016-09-30 04:00,30,19.6,19.6,19.6,19.6,6
VIH17,2016-09-30 04:30,30,19.58,19.58,19.55,19.55,4
VIH17,2016-09-30 05:00,30,19.6,19.6,19.6,19.6,1
VIH17,2016-09-30 05:30,30,19.65,19.65,19.55,19.55,50
VIH17,2016-09-30 06:00,30,19.55,19.55,19.55,19.55,5
VIH17,2016-09-30 06:30,30,19.53,19.53,19.53,19.53,1
VIH17,2016-09-30 07:00,30,19.53,19.53,19.52,19.53,26
VIH17,2016-09-30 07:30,30,19.5,19.5,19.45,19.45,12
VIH17,2016-09-30 08:00,30,19.5,19.53,19.47,19.48,17
VIH17,2016-09-30 08:30,30,19.45,19.55,19.38,19.5,99
VIH17,2016-09-30 09:00,30,19.5,19.57,19.45,19.5,84
VIH17,2016-09-30 09:30,30,19.49,19.55,19.45,19.45,42
VIH17,2016-09-30 10:00,30,19.45,19.45,19.3,19.36,145
VIH17,2016-09-30 10:30,30,19.36,19.4,19.34,19.39,101
VIH17,2016-09-30 11:00,30,19.4,19.4,19.34,19.34,78
VIH17,2016-09-30 11:30,30,19.35,19.37,19.3,19.3,13
VIH17,2016-09-30 12:00,30,19.32,19.44,19.32,19.43,73
VIH17,2016-09-30 12:30,30,19.4,19.42,19.35,19.35,97
VIH17,2016-09-30 13:00,30,19.35,19.35,19.31,19.35,35
VIH17,2016-09-30 13:30,30,19.35,19.38,19.33,19.38,25
VIH17,2016-09-30 14:00,30,19.37,19.37,19.32,19.35,219
VIH17,2016-09-30 14:30,30,19.36,19.45,19.33,19.45,712
VIH17,2016-09-30 15:00,30,19.45,19.5,19.36,19.41,597
VIH17,2016-10-02 17:00,3,19.45,19.45,19.4,19.43,4
VIH17,2016-10-02 20:00,3,19.35,19.35,19.35,19.35,1
VIH17,2016-10-02 20:30,3,19.35,19.35,19.35,19.35,2
VIH17,2016-10-02 22:00,3,19.35,19.36,19.35,19.36,5
VIH17,2016-10-03 02:00,3,19.4,19.43,19.38,19.38,16
VIH17,2016-10-03 02:30,3,19.35,19.35,19.35,19.35,19
VIH17,2016-10-03 04:00,3,19.39,19.39,19.37,19.37,2
VIH17,2016-10-03 07:00,3,19.4,19.48,19.4,19.48,6
VIH17,2016-10-03 07:30,3,19.45,19.45,19.45,19.45,6
VIH17,2016-10-03 08:00,3,19.48,19.5,19.48,19.48,22
VIH17,2016-10-03 08:30,3,19.49,19.55,19.45,19.48,198
VIH17,2016-10-03 09:00,3,19.48,19.49,19.39,19.43,230
VIH17,2016-10-03 09:30,3,19.43,19.43,19.32,19.35,124
VIH17,2016-10-03 10:00,3,19.35,19.4,19.35,19.35,46
VIH17,2016-10-03 10:30,3,19.4,19.45,19.38,19.39,83
VIH17,2016-10-03 11:00,3,19.35,19.43,19.32,19.42,174
VIH17,2016-10-03 11:30,3,19.43,19.43,19.36,19.36,64
VIH17,2016-10-03 12:00,3,19.38,19.38,19.35,19.35,36
VIH17,2016-10-03 12:30,3,19.36,19.38,19.32,19.35,148
VIH17,2016-10-03 13:00,3,19.33,19.35,19.31,19.35,31
VIH17,2016-10-03 13:30,3,19.35,19.37,19.32,19.37,81
VIH17,2016-10-03 14:00,3,19.33,19.37,19.3,19.32,49
VIH17,2016-10-03 14:30,3,19.31,19.32,19.22,19.26,452
VIH17,2016-10-03 15:00,3,19.25,19.3,19.25,19.3,101
VIH17,2016-10-03 15:30,4,19.25,19.3,19.25,19.3,5
VIH17,2016-10-03 17:00,4,19.25,19.25,19.25,19.25,1
VIH17,2016-10-03 19:30,4,19.25,19.25,19.25,19.25,3
VIH17,2016-10-03 20:00,4,19.26,19.26,19.25,19.25,33
VIH17,2016-10-03 21:30,4,19.27,19.27,19.27,19.27,2
VIH17,2016-10-04 01:00,4,19.3,19.3,19.3,19.3,4
VIH17,2016-10-04 02:00,4,19.26,19.26,19.25,19.25,2
VIH17,2016-10-04 03:00,4,19.2,19.2,19.18,19.18,15
VIH17,2016-10-04 03:30,4,19.2,19.2,19.2,19.2,1
VIH17,2016-10-04 05:00,4,19.25,19.25,19.25,19.25,2
VIH17,2016-10-04 05:30,4,19.28,19.28,19.28,19.28,1
VIH17,2016-10-04 07:00,4,19.28,19.28,19.28,19.28,1
VIH17,2016-10-04 07:30,4,19.3,19.3,19.28,19.29,16
VIH17,2016-10-04 08:00,4,19.3,19.3,19.25,19.25,12
VIH17,2016-10-04 08:30,4,19.21,19.25,19.1,19.1,109
VIH17,2016-10-04 09:00,4,19.1,19.34,19.1,19.22,141
VIH17,2016-10-04 09:30,4,19.2,19.2,19.1,19.16,163
VIH17,2016-10-04 10:00,4,19.2,19.34,19.19,19.2,234
VIH17,2016-10-04 10:30,4,19.2,19.28,19.15,19.27,166
VIH17,2016-10-04 11:00,4,19.27,19.28,19.21,19.25,47
VIH17,2016-10-04 11:30,4,19.25,19.28,19.2,19.25,111
VIH17,2016-10-04 12:00,4,19.3,19.45,19.28,19.38,151
VIH17,2016-10-04 12:30,4,19.35,19.37,19.27,19.31,105
VIH17,2016-10-04 13:00,4,19.35,19.36,19.24,19.32,61
VIH17,2016-10-04 13:30,4,19.35,19.38,19.25,19.38,66
VIH17,2016-10-04 14:00,4,19.37,19.4,19.23,19.24,153
VIH17,2016-10-04 14:30,4,19.21,19.21,19.05,19.09,949
VIH17,2016-10-04 15:00,4,19.09,19.1,19,19.03,1100
VIH17,2016-10-04 15:30,5,19,19.05,19,19,23
VIH17,2016-10-04 17:00,5,19.06,19.09,19.06,19.09,35
VIH17,2016-10-04 17:30,5,19.1,19.1,19.1,19.1,1
VIH17,2016-10-04 19:30,5,19.1,19.1,19.1,19.1,1
VIH17,2016-10-04 23:30,5,19.05,19.05,19.05,19.05,26
VIH17,2016-10-05 01:00,5,19.04,19.04,19.04,19.04,1
VIH17,2016-10-05 02:30,5,19,19,19,19,17
VIH17,2016-10-05 03:00,5,19.05,19.05,19.05,19.05,2
VIH17,2016-10-05 05:00,5,19.02,19.02,19.02,19.02,2
VIH17,2016-10-05 05:30,5,19.05,19.05,19.05,19.05,1
VIH17,2016-10-05 06:00,5,19,19,19,19,15
VIH17,2016-10-05 06:30,5,18.98,18.99,18.95,18.95,10
VIH17,2016-10-05 07:00,5,18.98,18.98,18.95,18.95,4
VIH17,2016-10-05 07:30,5,18.95,19.02,18.93,19.02,136
VIH17,2016-10-05 08:00,5,19.03,19.1,19,19,258
VIH17,2016-10-05 08:30,5,19,19.1,19,19.08,516
VIH17,2016-10-05 09:00,5,19.08,19.1,19.03,19.1,200
VIH17,2016-10-05 09:30,5,19.1,19.15,19.05,19.15,200
VIH17,2016-10-05 10:00,5,19.14,19.15,19.1,19.1,344
VIH17,2016-10-05 10:30,5,19.1,19.15,19.07,19.15,196
VIH17,2016-10-05 11:00,5,19.1,19.1,19.08,19.1,24
VIH17,2016-10-05 11:30,5,19.1,19.15,19.1,19.15,92
VIH17,2016-10-05 12:00,5,19.15,19.17,19.12,19.15,127
VIH17,2016-10-05 12:30,5,19.15,19.15,19.13,19.14,72
VIH17,2016-10-05 13:00,5,19.15,19.15,19.13,19.14,165
VIH17,2016-10-05 13:30,5,19.15,19.18,19.13,19.13,323
VIH17,2016-10-05 14:00,5,19.14,19.23,19.11,19.21,542
VIH17,2016-10-05 14:30,5,19.2,19.2,19.17,19.19,379
VIH17,2016-10-05 15:00,5,19.19,19.2,19.14,19.17,339
VIH17,2016-10-05 15:30,6,19.2,19.2,19.2,19.2,2
VIH17,2016-10-05 19:00,6,19.2,19.2,19.2,19.2,1
VIH17,2016-10-05 19:30,6,19.15,19.15,19.15,19.15,2
VIH17,2016-10-05 20:30,6,19.2,19.2,19.2,19.2,1
VIH17,2016-10-06 01:30,6,19.15,19.15,19.15,19.15,1
VIH17,2016-10-06 02:30,6,19.15,19.15,19.15,19.15,2
VIH17,2016-10-06 04:00,6,19.15,19.18,19.15,19.18,3
VIH17,2016-10-06 04:30,6,19.2,19.2,19.2,19.2,1
VIH17,2016-10-06 05:00,6,19.25,19.25,19.25,19.25,18
VIH17,2016-10-06 05:30,6,19.25,19.25,19.25,19.25,10
VIH17,2016-10-06 06:00,6,19.25,19.25,19.25,19.25,10
VIH17,2016-10-06 06:30,6,19.25,19.25,19.24,19.24,5
VIH17,2016-10-06 08:00,6,19.25,19.25,19.25,19.25,35
VIH17,2016-10-06 08:30,6,19.25,19.3,19.24,19.3,117
VIH17,2016-10-06 09:00,6,19.25,19.25,19.17,19.2,85
VIH17,2016-10-06 09:30,6,19.2,19.23,19.18,19.19,130
VIH17,2016-10-06 10:00,6,19.2,19.25,19.2,19.21,68
VIH17,2016-10-06 10:30,6,19.2,19.2,19.1,19.14,179
VIH17,2016-10-06 11:00,6,19.11,19.14,19.1,19.1,35
VIH17,2016-10-06 11:30,6,19.07,19.1,19.05,19.1,49
VIH17,2016-10-06 12:00,6,19.1,19.1,19.06,19.07,17
VIH17,2016-10-06 12:30,6,19.06,19.08,19.02,19.05,55
VIH17,2016-10-06 13:00,6,19.05,19.06,19.02,19.04,26
VIH17,2016-10-06 13:30,6,19.05,19.1,19.05,19.1,3
VIH17,2016-10-06 14:00,6,19.08,19.1,19.08,19.08,60
VIH17,2016-10-06 14:30,6,19.1,19.13,19.08,19.1,265
VIH17,2016-10-06 15:00,6,19.1,19.13,19.08,19.1,296
VIH17,2016-10-06 15:30,7,19.15,19.15,19.11,19.15,49
VIH17,2016-10-06 17:00,7,19.14,19.14,19.12,19.12,7
VIH17,2016-10-06 17:30,7,19.14,19.14,19.13,19.13,6
VIH17,2016-10-06 18:00,7,19.14,19.14,19.14,19.14,4
VIH17,2016-10-06 19:30,7,19.16,19.17,19.14,19.15,96
VIH17,2016-10-06 20:30,7,19.17,19.17,19.15,19.15,2
VIH17,2016-10-06 22:00,7,19.15,19.15,19.15,19.15,4
VIH17,2016-10-07 01:00,7,19.2,19.23,19.2,19.22,45
VIH17,2016-10-07 01:30,7,19.2,19.2,19.2,19.2,7
VIH17,2016-10-07 02:00,7,19.2,19.27,19.2,19.25,51
VIH17,2016-10-07 02:30,7,19.27,19.27,19.25,19.25,8
VIH17,2016-10-07 03:00,7,19.2,19.2,19.19,19.2,10
VIH17,2016-10-07 04:00,7,19.19,19.2,19.19,19.2,8
VIH17,2016-10-07 05:00,7,19.25,19.3,19.25,19.3,13
VIH17,2016-10-07 05:30,7,19.31,19.31,19.27,19.27,6
VIH17,2016-10-07 06:00,7,19.25,19.25,19.25,19.25,1
VIH17,2016-10-07 07:00,7,19.2,19.2,19.14,19.16,17
VIH17,2016-10-07 07:30,7,19.13,19.15,18.97,19.05,114
VIH17,2016-10-07 08:00,7,19.05,19.17,19.05,19.17,23
VIH17,2016-10-07 08:30,7,19.15,19.3,19.15,19.23,203
VIH17,2016-10-07 09:00,7,19.25,19.25,19.13,19.18,113
VIH17,2016-10-07 09:30,7,19.17,19.22,19.17,19.2,80
VIH17,2016-10-07 10:00,7,19.22,19.25,19.21,19.24,20
VIH17,2016-10-07 10:30,7,19.24,19.35,19.24,19.27,264
VIH17,2016-10-07 11:00,7,19.3,19.3,19.21,19.3,149
VIH17,2016-10-07 11:30,7,19.3,19.3,19.2,19.2,104
VIH17,2016-10-07 12:00,7,19.2,19.22,19.15,19.15,109
VIH17,2016-10-07 12:30,7,19.15,19.15,19.1,19.15,81
VIH17,2016-10-07 13:00,7,19.18,19.19,19.12,19.14,62
VIH17,2016-10-07 13:30,7,19.15,19.18,19.15,19.15,15
VIH17,2016-10-07 14:00,7,19.18,19.19,19.18,19.18,27
VIH17,2016-10-07 14:30,7,19.2,19.2,19.1,19.18,1038
VIH17,2016-10-07 15:00,7,19.17,19.22,19.12,19.15,691
VIH17,2016-10-09 17:00,10,19.1,19.1,19,19.08,15
VIH17,2016-10-09 18:00,10,19.05,19.05,19.05,19.05,1
VIH17,2016-10-09 19:30,10,19.05,19.05,19.05,19.05,1
VIH17,2016-10-09 20:30,10,19.05,19.05,19.05,19.05,1
VIH17,2016-10-09 22:30,10,19.05,19.05,19.05,19.05,1
VIH17,2016-10-10 02:00,10,19.05,19.1,19.05,19.1,14
VIH17,2016-10-10 02:30,10,19.1,19.1,19.1,19.1,1
VIH17,2016-10-10 03:30,10,19.05,19.05,19.05,19.05,1
VIH17,2016-10-10 04:00,10,19.02,19.02,19,19,30
VIH17,2016-10-10 04:30,10,18.99,18.99,18.99,18.99,3
VIH17,2016-10-10 07:00,10,19,19,19,19,2
VIH17,2016-10-10 08:00,10,18.98,19.03,18.98,19.03,7
VIH17,2016-10-10 08:30,10,19.03,19.05,19,19,82
VIH17,2016-10-10 09:00,10,19.02,19.05,18.96,18.99,71
VIH17,2016-10-10 09:30,10,19,19,18.99,19,16
VIH17,2016-10-10 10:00,10,19.02,19.04,19.01,19.01,8
VIH17,2016-10-10 10:30,10,19.02,19.03,19.01,19.03,6
VIH17,2016-10-10 11:00,10,19.04,19.05,19,19.03,23
VIH17,2016-10-10 11:30,10,19.03,19.04,19.03,19.03,11
VIH17,2016-10-10 12:00,10,19.03,19.03,18.95,18.99,52
VIH17,2016-10-10 12:30,10,18.98,18.98,18.95,18.98,12
VIH17,2016-10-10 13:00,10,18.99,18.99,18.95,18.95,98
VIH17,2016-10-10 13:30,10,18.98,18.98,18.9,18.98,250
VIH17,2016-10-10 14:00,10,18.95,18.99,18.95,18.95,5
VIH17,2016-10-10 14:30,10,19,19,18.95,18.98,98
VIH17,2016-10-10 15:00,10,18.95,18.95,18.9,18.92,1050
VIH17,2016-10-10 15:30,11,18.9,18.92,18.9,18.9,35
VIH17,2016-10-10 21:00,11,18.95,18.95,18.95,18.95,2
VIH17,2016-10-10 22:00,11,19,19,19,19,1
VIH17,2016-10-11 01:30,11,19.03,19.03,19.03,19.03,2
VIH17,2016-10-11 02:00,11,19,19,19,19,4
VIH17,2016-10-11 02:30,11,19.03,19.03,19.03,19.03,1
VIH17,2016-10-11 03:30,11,19.05,19.07,19.02,19.05,30
VIH17,2016-10-11 06:30,11,18.95,18.95,18.95,18.95,38
VIH17,2016-10-11 07:00,11,19,19,18.98,18.98,2
VIH17,2016-10-11 07:30,11,18.97,18.98,18.96,18.98,14
VIH17,2016-10-11 08:00,11,18.99,19.02,18.99,19,20
VIH17,2016-10-11 08:30,11,19,19.15,18.98,19.1,220
VIH17,2016-10-11 09:00,11,19.05,19.15,19.04,19.15,428
VIH17,2016-10-11 09:30,11,19.1,19.18,19.07,19.18,221
VIH17,2016-10-11 10:00,11,19.2,19.26,19.17,19.25,197
VIH17,2016-10-11 10:30,11,19.25,19.26,19.15,19.15,144
VIH17,2016-10-11 11:00,11,19.15,19.18,19.1,19.15,171
VIH17,2016-10-11 11:30,11,19.15,19.15,19.1,19.15,60
VIH17,2016-10-11 12:00,11,19.15,19.3,19.15,19.21,161
VIH17,2016-10-11 12:30,11,19.23,19.35,19.2,19.35,286
VIH17,2016-10-11 13:00,11,19.39,19.48,19.33,19.4,267
VIH17,2016-10-11 13:30,11,19.4,19.45,19.25,19.33,355
VIH17,2016-10-11 14:00,11,19.31,19.33,19.15,19.2,278
VIH17,2016-10-11 14:30,11,19.2,19.3,19.14,19.25,307
VIH17,2016-10-11 15:00,11,19.25,19.25,19.15,19.22,208
VIH17,2016-10-11 15:30,12,19.25,19.25,19.2,19.2,3
VIH17,2016-10-11 16:00,12,19.25,19.25,19.25,19.25,1
VIH17,2016-10-11 18:30,12,19.2,19.2,19.2,19.2,1
VIH17,2016-10-11 19:00,12,19.15,19.15,19.15,19.15,1
VIH17,2016-10-11 20:00,12,19.1,19.11,19.08,19.08,6
VIH17,2016-10-11 22:00,12,19.12,19.12,19.12,19.12,1
VIH17,2016-10-11 23:30,12,19.1,19.1,19.1,19.1,36
VIH17,2016-10-12 01:30,12,19.15,19.16,19.15,19.16,2
VIH17,2016-10-12 02:00,12,19.2,19.21,19.2,19.21,7
VIH17,2016-10-12 02:30,12,19.25,19.28,19.23,19.25,23
VIH17,2016-10-12 03:00,12,19.25,19.25,19.25,19.25,41
VIH17,2016-10-12 03:30,12,19.24,19.24,19.23,19.23,3
VIH17,2016-10-12 04:00,12,19.2,19.22,19.2,19.22,5
VIH17,2016-10-12 04:30,12,19.2,19.25,19.2,19.25,3
VIH17,2016-10-12 06:00,12,19.2,19.2,19.17,19.17,10
VIH17,2016-10-12 06:30,12,19.15,19.22,19.15,19.22,8
VIH17,2016-10-12 07:00,12,19.25,19.32,19.25,19.32,7
VIH17,2016-10-12 07:30,12,19.32,19.32,19.28,19.28,18
VIH17,2016-10-12 08:00,12,19.3,19.3,19.17,19.17,80
VIH17,2016-10-12 08:30,12,19.2,19.35,19.15,19.15,181
VIH17,2016-10-12 09:00,12,19.15,19.19,19.1,19.1,175
VIH17,2016-10-12 09:30,12,19.1,19.25,19.1,19.2,110
VIH17,2016-10-12 10:00,12,19.2,19.27,19.2,19.27,64
VIH17,2016-10-12 10:30,12,19.24,19.28,19.2,19.27,101
VIH17,2016-10-12 11:00,12,19.28,19.28,19.15,19.15,54
VIH17,2016-10-12 11:30,12,19.16,19.18,19.1,19.16,46
VIH17,2016-10-12 12:00,12,19.18,19.19,19.1,19.11,41
VIH17,2016-10-12 12:30,12,19.1,19.14,19.1,19.1,40
VIH17,2016-10-12 13:00,12,19.1,19.2,19.09,19.2,185
VIH17,2016-10-12 13:30,12,19.16,19.22,19.13,19.2,141
VIH17,2016-10-12 14:00,12,19.22,19.25,19.2,19.2,45
VIH17,2016-10-12 14:30,12,19.25,19.34,19.25,19.34,443
VIH17,2016-10-12 15:00,12,19.35,19.41,19.31,19.41,442
VIH17,2016-10-12 15:30,13,19.4,19.45,19.4,19.45,8
VIH17,2016-10-12 17:00,13,19.4,19.5,19.4,19.5,21
VIH17,2016-10-12 17:30,13,19.5,19.5,19.46,19.47,6
VIH17,2016-10-12 18:00,13,19.45,19.45,19.45,19.45,1
VIH17,2016-10-12 18:30,13,19.4,19.4,19.4,19.4,4
VIH17,2016-10-12 19:30,13,19.4,19.4,19.4,19.4,1
VIH17,2016-10-12 20:00,13,19.44,19.47,19.44,19.47,21
VIH17,2016-10-12 20:30,13,19.45,19.5,19.45,19.49,24
VIH17,2016-10-12 21:00,13,19.52,19.58,19.52,19.56,56
VIH17,2016-10-12 21:30,13,19.6,19.65,19.59,19.65,30
VIH17,2016-10-12 22:00,13,19.6,19.6,19.6,19.6,2
VIH17,2016-10-12 22:30,13,19.59,19.59,19.59,19.59,1
VIH17,2016-10-12 23:30,13,19.6,19.6,19.58,19.58,8
VIH17,2016-10-13 01:00,13,19.6,19.61,19.6,19.61,3
VIH17,2016-10-13 01:30,13,19.6,19.6,19.6,19.6,2
VIH17,2016-10-13 02:00,13,19.65,19.65,19.63,19.65,14
VIH17,2016-10-13 02:30,13,19.58,19.65,19.58,19.63,111
VIH17,2016-10-13 03:00,13,19.63,19.63,19.55,19.6,14
VIH17,2016-10-13 03:30,13,19.55,19.55,19.48,19.48,76
VIH17,2016-10-13 04:00,13,19.45,19.45,19.45,19.45,24
VIH17,2016-10-13 04:30,13,19.48,19.5,19.44,19.5,19
VIH17,2016-10-13 05:00,13,19.54,19.59,19.54,19.58,109
VIH17,2016-10-13 06:00,13,19.57,19.57,19.56,19.57,10
VIH17,2016-10-13 06:30,13,19.57,19.58,19.51,19.51,84
VIH17,2016-10-13 07:00,13,19.57,19.6,19.57,19.6,15
VIH17,2016-10-13 07:30,13,19.61,19.67,19.6,19.65,87
VIH17,2016-10-13 08:00,13,19.6,19.62,19.55,19.6,80
VIH17,2016-10-13 08:30,13,19.6,19.9,19.6,19.8,653
VIH17,2016-10-13 09:00,13,19.85,19.92,19.7,19.7,296
VIH17,2016-10-13 09:30,13,19.8,19.84,19.7,19.75,418
VIH17,2016-10-13 10:00,13,19.75,19.84,19.59,19.6,191
VIH17,2016-10-13 10:30,13,19.6,19.7,19.53,19.65,278
VIH17,2016-10-13 11:00,13,19.7,19.75,19.65,19.65,55
VIH17,2016-10-13 11:30,13,19.65,19.65,19.47,19.56,247
VIH17,2016-10-13 12:00,13,19.6,19.67,19.57,19.58,37
VIH17,2016-10-13 12:30,13,19.6,19.65,19.46,19.47,80
VIH17,2016-10-13 13:00,13,19.5,19.53,19.43,19.45,103
VIH17,2016-10-13 13:30,13,19.44,19.45,19.4,19.4,50
VIH17,2016-10-13 14:00,13,19.45,19.5,19.42,19.43,29
VIH17,2016-10-13 14:30,13,19.43,19.52,19.4,19.48,100
VIH17,2016-10-13 15:00,13,19.5,19.6,19.49,19.6,324
VIH17,2016-10-13 15:30,14,19.6,19.6,19.6,19.6,9
VIH17,2016-10-13 17:00,14,19.55,19.55,19.5,19.5,100
VIH17,2016-10-13 17:30,14,19.51,19.53,19.51,19.51,10
VIH17,2016-10-13 18:30,14,19.53,19.53,19.53,19.53,1
VIH17,2016-10-13 19:30,14,19.59,19.59,19.55,19.55,3
VIH17,2016-10-13 20:30,14,19.53,19.53,19.5,19.51,3
VIH17,2016-10-13 21:00,14,19.55,19.55,19.55,19.55,1
VIH17,2016-10-14 01:00,14,19.55,19.55,19.5,19.5,3
VIH17,2016-10-14 02:00,14,19.45,19.48,19.45,19.48,7
VIH17,2016-10-14 02:30,14,19.5,19.5,19.49,19.49,8
VIH17,2016-10-14 03:30,14,19.5,19.5,19.47,19.47,2
VIH17,2016-10-14 04:00,14,19.45,19.47,19.45,19.45,20
VIH17,2016-10-14 04:30,14,19.4,19.4,19.4,19.4,4
VIH17,2016-10-14 05:00,14,19.35,19.38,19.35,19.35,7
VIH17,2016-10-14 05:30,14,19.33,19.33,19.28,19.3,14
VIH17,2016-10-14 06:00,14,19.3,19.35,19.3,19.35,22
VIH17,2016-10-14 06:30,14,19.35,19.37,19.35,19.35,6
VIH17,2016-10-14 07:00,14,19.37,19.38,19.35,19.35,3
VIH17,2016-10-14 07:30,14,19.35,19.36,19.33,19.35,32
VIH17,2016-10-14 08:00,14,19.33,19.33,19.27,19.28,25
VIH17,2016-10-14 08:30,14,19.25,19.35,19.25,19.35,97
VIH17,2016-10-14 09:00,14,19.33,19.4,19.26,19.3,219
VIH17,2016-10-14 09:30,14,19.26,19.3,19.23,19.3,300
VIH17,2016-10-14 10:00,14,19.33,19.36,19.3,19.35,189
VIH17,2016-10-14 10:30,14,19.39,19.48,19.37,19.45,127
VIH17,2016-10-14 11:00,14,19.45,19.5,19.4,19.49,151
VIH17,2016-10-14 11:30,14,19.38,19.43,19.38,19.4,82
VIH17,2016-10-14 12:00,14,19.4,19.4,19.28,19.33,96
VIH17,2016-10-14 12:30,14,19.3,19.34,19.25,19.31,134
VIH17,2016-10-14 13:00,14,19.32,19.34,19.3,19.3,74
VIH17,2016-10-14 13:30,14,19.28,19.36,19.27,19.36,84
VIH17,2016-10-14 14:00,14,19.35,19.39,19.32,19.39,74
VIH17,2016-10-14 14:30,14,19.39,19.48,19.33,19.47,230
VIH17,2016-10-14 15:00,14,19.45,19.55,19.45,19.51,329
VIH17,2016-10-16 17:00,17,19.5,19.5,19.5,19.5,3
VIH17,2016-10-16 17:30,17,19.6,19.6,19.6,19.6,2
VIH17,2016-10-16 20:30,17,19.64,19.64,19.64,19.64,1
VIH17,2016-10-16 21:00,17,19.57,19.58,19.57,19.58,3
VIH17,2016-10-17 01:00,17,19.58,19.58,19.58,19.58,1
VIH17,2016-10-17 01:30,17,19.55,19.57,19.55,19.55,8
VIH17,2016-10-17 02:00,17,19.6,19.6,19.6,19.6,12
VIH17,2016-10-17 02:30,17,19.55,19.55,19.48,19.52,25
VIH17,2016-10-17 03:00,17,19.55,19.55,19.5,19.5,11
VIH17,2016-10-17 05:30,17,19.51,19.51,19.51,19.51,2
VIH17,2016-10-17 06:00,17,19.38,19.38,19.38,19.38,2
VIH17,2016-10-17 06:30,17,19.4,19.4,19.4,19.4,30
VIH17,2016-10-17 07:00,17,19.38,19.4,19.38,19.4,11
VIH17,2016-10-17 07:30,17,19.4,19.45,19.39,19.39,76
VIH17,2016-10-17 08:00,17,19.38,19.38,19.35,19.35,39
VIH17,2016-10-17 08:30,17,19.35,19.45,19.25,19.4,201
VIH17,2016-10-17 09:00,17,19.4,19.42,19.25,19.3,133
VIH17,2016-10-17 09:30,17,19.3,19.42,19.29,19.35,212
VIH17,2016-10-17 10:00,17,19.35,19.42,19.35,19.42,51
VIH17,2016-10-17 10:30,17,19.42,19.42,19.35,19.4,55
VIH17,2016-10-17 11:00,17,19.4,19.4,19.35,19.35,121
VIH17,2016-10-17 11:30,17,19.4,19.4,19.4,19.4,78
VIH17,2016-10-17 12:00,17,19.42,19.5,19.42,19.49,28
VIH17,2016-10-17 12:30,17,19.45,19.5,19.45,19.5,71
VIH17,2016-10-17 13:00,17,19.5,19.5,19.42,19.42,35
VIH17,2016-10-17 13:30,17,19.45,19.45,19.39,19.39,75
VIH17,2016-10-17 14:00,17,19.39,19.44,19.38,19.42,68
VIH17,2016-10-17 14:30,17,19.43,19.43,19.35,19.35,162
VIH17,2016-10-17 15:00,17,19.39,19.4,19.3,19.32,258
VIH17,2016-10-17 15:30,18,19.3,19.3,19.3,19.3,2
VIH17,2016-10-17 18:30,18,19.35,19.35,19.33,19.33,2
VIH17,2016-10-17 21:30,18,19.35,19.35,19.35,19.35,5
VIH17,2016-10-17 22:30,18,19.3,19.3,19.29,19.29,2
VIH17,2016-10-18 00:30,18,19.27,19.28,19.27,19.28,2
VIH17,2016-10-18 01:00,18,19.29,19.29,19.26,19.26,7
VIH17,2016-10-18 01:30,18,19.25,19.25,19.25,19.25,2
VIH17,2016-10-18 02:00,18,19.2,19.24,19.17,19.17,11
VIH17,2016-10-18 02:30,18,19.17,19.17,19.17,19.17,4
VIH17,2016-10-18 03:00,18,19.17,19.17,19.15,19.17,5
VIH17,2016-10-18 03:30,18,19.17,19.17,19.17,19.17,2
VIH17,2016-10-18 05:00,18,19.18,19.18,19.16,19.16,2
VIH17,2016-10-18 05:30,18,19.16,19.16,19.15,19.15,2
VIH17,2016-10-18 06:30,18,19.15,19.17,19.15,19.15,25
VIH17,2016-10-18 07:00,18,19.17,19.2,19.15,19.16,15
VIH17,2016-10-18 07:30,18,19.12,19.14,19.1,19.14,21
VIH17,2016-10-18 08:00,18,19.13,19.15,19.12,19.12,13
VIH17,2016-10-18 08:30,18,19.1,19.2,19.07,19.19,456
VIH17,2016-10-18 09:00,18,19.15,19.17,19.12,19.17,120
VIH17,2016-10-18 09:30,18,19.15,19.2,19.15,19.2,115
VIH17,2016-10-18 10:00,18,19.16,19.2,19.15,19.18,19
VIH17,2016-10-18 10:30,18,19.17,19.17,19.08,19.08,138
VIH17,2016-10-18 11:00,18,19.1,19.1,19.1,19.1,97
VIH17,2016-10-18 11:30,18,19.1,19.18,19.1,19.15,153
VIH17,2016-10-18 12:00,18,19.15,19.15,19.13,19.15,181
VIH17,2016-10-18 12:30,18,19.15,19.17,19.15,19.17,17
VIH17,2016-10-18 13:00,18,19.15,19.19,19.1,19.1,55
VIH17,2016-10-18 13:30,18,19.11,19.15,19.08,19.1,253
VIH17,2016-10-18 14:00,18,19.1,19.12,19.05,19.12,130
VIH17,2016-10-18 14:30,18,19.14,19.15,19.1,19.14,122
VIH17,2016-10-18 15:00,18,19.15,19.25,19.1,19.25,681
VIH17,2016-10-18 15:30,19,19.2,19.25,19.18,19.25,10
VIH17,2016-10-18 16:00,19,19.23,19.23,19.23,19.23,1
VIH17,2016-10-18 19:30,19,19.15,19.2,19.15,19.19,6
VIH17,2016-10-18 20:00,19,19.18,19.18,19.18,19.18,1
VIH17,2016-10-18 20:30,19,19.15,19.15,19.14,19.14,2
VIH17,2016-10-18 21:00,19,19.1,19.1,19.1,19.1,2
VIH17,2016-10-19 02:00,19,19.15,19.2,19.15,19.2,8
VIH17,2016-10-19 03:00,19,19.18,19.2,19.18,19.2,3
VIH17,2016-10-19 04:00,19,19.17,19.17,19.15,19.15,12
VIH17,2016-10-19 04:30,19,19.15,19.15,19.15,19.15,14
VIH17,2016-10-19 06:30,19,19.13,19.14,19.13,19.14,2
VIH17,2016-10-19 07:00,19,19.1,19.11,19.06,19.08,63
VIH17,2016-10-19 07:30,19,19.06,19.06,19.05,19.05,24
VIH17,2016-10-19 08:00,19,19.05,19.1,19,19,115
VIH17,2016-10-19 08:30,19,19,19.13,19,19.06,310
VIH17,2016-10-19 09:00,19,19.06,19.1,19.04,19.04,171
VIH17,2016-10-19 09:30,19,19.03,19.03,18.9,18.95,241
VIH17,2016-10-19 10:00,19,18.94,19,18.92,18.95,262
VIH17,2016-10-19 10:30,19,18.95,19,18.95,18.98,104
VIH17,2016-10-19 11:00,19,18.97,19,18.95,18.96,137
VIH17,2016-10-19 11:30,19,19,19,18.9,18.95,189
VIH17,2016-10-19 12:00,19,18.94,18.95,18.9,18.9,92
VIH17,2016-10-19 12:30,19,18.93,18.93,18.9,18.9,48
VIH17,2016-10-19 13:00,19,18.9,18.94,18.87,18.91,199
VIH17,2016-10-19 13:30,19,18.92,18.95,18.91,18.95,11
VIH17,2016-10-19 14:00,19,18.94,18.95,18.93,18.95,342
VIH17,2016-10-19 14:30,19,18.96,19.03,18.96,19,281
VIH17,2016-10-19 15:00,19,19,19.05,18.95,19.01,447
VIH17,2016-10-19 15:30,20,19.05,19.05,19,19.05,43
VIH17,2016-10-19 16:30,20,19,19.01,19,19,9
VIH17,2016-10-19 19:00,20,19,19,19,19,1
VIH17,2016-10-19 21:00,20,19,19,19,19,10
VIH17,2016-10-19 22:30,20,18.95,18.95,18.95,18.95,9
VIH17,2016-10-20 01:00,20,19.02,19.02,19,19,14
VIH17,2016-10-20 01:30,20,19,19,19,19,1
VIH17,2016-10-20 02:00,20,18.95,18.95,18.95,18.95,1
VIH17,2016-10-20 02:30,20,18.97,18.97,18.97,18.97,15
VIH17,2016-10-20 05:30,20,18.95,18.95,18.95,18.95,2
VIH17,2016-10-20 06:00,20,19,19,19,19,4
VIH17,2016-10-20 07:00,20,19,19.05,19,19.05,28
VIH17,2016-10-20 07:30,20,19.05,19.12,19,19,160
VIH17,2016-10-20 08:00,20,19.04,19.07,19,19.05,27
VIH17,2016-10-20 08:30,20,19.04,19.1,18.98,18.99,237
VIH17,2016-10-20 09:00,20,18.95,19.05,18.95,19.05,139
VIH17,2016-10-20 09:30,20,19.05,19.23,19.05,19.17,417
VIH17,2016-10-20 10:00,20,19.2,19.24,19.1,19.18,260
VIH17,2016-10-20 10:30,20,19.2,19.2,19.1,19.1,127
VIH17,2016-10-20 11:00,20,19.05,19.08,19,19.04,274
VIH17,2016-10-20 11:30,20,19.02,19.02,18.98,18.98,140
VIH17,2016-10-20 12:00,20,18.98,19,18.97,18.99,14
VIH17,2016-10-20 12:30,20,19,19.05,18.96,19.05,98
VIH17,2016-10-20 13:00,20,19.05,19.05,19,19,23
VIH17,2016-10-20 13:30,20,18.99,19,18.92,18.95,158
VIH17,2016-10-20 14:00,20,18.96,19.05,18.95,19.01,214
VIH17,2016-10-20 14:30,20,19.05,19.07,19,19,255
VIH17,2016-10-20 15:00,20,19.05,19.05,18.95,19.01,364
VIH17,2016-10-20 15:30,21,19.02,19.02,19.02,19.02,1
VIH17,2016-10-20 17:00,21,19,19.05,19,19.05,11
VIH17,2016-10-20 19:00,21,19.05,19.05,19.05,19.05,15
VIH17,2016-10-20 20:00,21,19.05,19.05,19.05,19.05,2
VIH17,2016-10-20 22:00,21,19.1,19.13,19.1,19.13,4
VIH17,2016-10-21 01:30,21,19.1,19.1,19.05,19.05,33
VIH17,2016-10-21 03:30,21,19.09,19.09,19.08,19.08,20
VIH17,2016-10-21 04:30,21,19.05,19.05,19,19.05,4
VIH17,2016-10-21 05:30,21,19.09,19.09,19.08,19.08,37
VIH17,2016-10-21 06:30,21,19.05,19.05,19.02,19.05,33
VIH17,2016-10-21 07:00,21,19.06,19.06,19.03,19.05,13
VIH17,2016-10-21 07:30,21,19.05,19.1,19.05,19.1,137
VIH17,2016-10-21 08:00,21,19.1,19.2,19.1,19.14,177
VIH17,2016-10-21 08:30,21,19.15,19.17,19.08,19.1,217
VIH17,2016-10-21 09:00,21,19.1,19.12,19,19.05,183
VIH17,2016-10-21 09:30,21,19.01,19.05,18.97,19,89
VIH17,2016-10-21 10:00,21,19,19.01,18.99,19,75
VIH17,2016-10-21 10:30,21,19,19.01,18.95,18.97,231
VIH17,2016-10-21 11:00,21,18.98,19,18.97,19,11
VIH17,2016-10-21 11:30,21,18.97,19,18.9,18.9,267
VIH17,2016-10-21 12:00,21,18.92,18.95,18.85,18.85,282
VIH17,2016-10-21 12:30,21,18.9,18.9,18.85,18.85,42
VIH17,2016-10-21 13:00,21,18.9,18.92,18.89,18.89,151
VIH17,2016-10-21 13:30,21,18.88,18.9,18.85,18.87,53
VIH17,2016-10-21 14:00,21,18.85,18.9,18.82,18.87,284
VIH17,2016-10-21 14:30,21,18.87,18.9,18.82,18.85,292
VIH17,2016-10-21 15:00,21,18.9,18.9,18.75,18.86,645
VIH17,2016-10-23 17:00,24,18.85,18.9,18.85,18.9,11
VIH17,2016-10-23 18:00,24,18.85,18.85,18.85,18.85,3
VIH17,2016-10-23 18:30,24,18.85,18.85,18.84,18.84,4
VIH17,2016-10-23 19:00,24,18.88,18.88,18.88,18.88,2
VIH17,2016-10-23 20:30,24,18.9,18.9,18.9,18.9,1
VIH17,2016-10-23 22:00,24,18.85,18.88,18.85,18.85,21
VIH17,2016-10-23 23:00,24,18.84,18.88,18.84,18.87,3
VIH17,2016-10-24 02:00,24,18.75,18.77,18.7,18.7,64
VIH17,2016-10-24 02:30,24,18.65,18.68,18.65,18.65,15
VIH17,2016-10-24 03:00,24,18.65,18.7,18.65,18.7,8
VIH17,2016-10-24 05:00,24,18.68,18.68,18.68,18.68,2
VIH17,2016-10-24 05:30,24,18.68,18.68,18.66,18.67,6
VIH17,2016-10-24 08:00,24,18.67,18.73,18.67,18.69,119
VIH17,2016-10-24 08:30,24,18.66,18.66,18.57,18.6,219
VIH17,2016-10-24 09:00,24,18.55,18.64,18.55,18.6,307
VIH17,2016-10-24 09:30,24,18.6,18.63,18.55,18.55,184
VIH17,2016-10-24 10:00,24,18.55,18.56,18.5,18.56,157
VIH17,2016-10-24 10:30,24,18.55,18.6,18.55,18.55,62
VIH17,2016-10-24 11:00,24,18.55,18.63,18.55,18.62,127
VIH17,2016-10-24 11:30,24,18.6,18.65,18.55,18.55,145
VIH17,2016-10-24 12:00,24,18.58,18.6,18.53,18.53,106
VIH17,2016-10-24 12:30,24,18.55,18.57,18.5,18.55,164
VIH17,2016-10-24 13:00,24,18.5,18.56,18.5,18.54,72
VIH17,2016-10-24 13:30,24,18.5,18.54,18.47,18.5,260
VIH17,2016-10-24 14:00,24,18.51,18.55,18.5,18.5,47
VIH17,2016-10-24 14:30,24,18.53,18.57,18.5,18.55,684
VIH17,2016-10-24 15:00,24,18.55,18.55,18.5,18.5,464
VIH17,2016-10-24 15:30,25,18.5,18.5,18.5,18.5,8
VIH17,2016-10-24 16:30,25,18.5,18.5,18.5,18.5,1
VIH17,2016-10-24 17:30,25,18.5,18.5,18.5,18.5,1
VIH17,2016-10-24 23:00,25,18.48,18.48,18.48,18.48,3
VIH17,2016-10-25 00:30,25,18.45,18.45,18.45,18.45,5
VIH17,2016-10-25 03:30,25,18.47,18.5,18.45,18.45,51
VIH17,2016-10-25 04:00,25,18.46,18.46,18.45,18.45,10
VIH17,2016-10-25 04:30,25,18.5,18.5,18.5,18.5,5
VIH17,2016-10-25 05:00,25,18.48,18.5,18.48,18.5,6
VIH17,2016-10-25 05:30,25,18.48,18.5,18.47,18.5,11
VIH17,2016-10-25 06:00,25,18.5,18.5,18.48,18.5,15
VIH17,2016-10-25 07:00,25,18.47,18.5,18.47,18.5,64
VIH17,2016-10-25 07:30,25,18.47,18.47,18.47,18.47,8
VIH17,2016-10-25 08:00,25,18.47,18.6,18.47,18.49,149
VIH17,2016-10-25 08:30,25,18.5,18.55,18.47,18.5,442
VIH17,2016-10-25 09:00,25,18.49,18.53,18.45,18.5,429
VIH17,2016-10-25 09:30,25,18.5,18.6,18.5,18.6,217
VIH17,2016-10-25 10:00,25,18.6,18.6,18.55,18.6,335
VIH17,2016-10-25 10:30,25,18.6,18.62,18.55,18.62,104
VIH17,2016-10-25 11:00,25,18.65,18.7,18.57,18.65,223
VIH17,2016-10-25 11:30,25,18.65,18.65,18.51,18.55,675
VIH17,2016-10-25 12:00,25,18.55,18.55,18.5,18.55,155
VIH17,2016-10-25 12:30,25,18.5,18.55,18.45,18.45,306
VIH17,2016-10-25 13:00,25,18.5,18.5,18.47,18.48,33
VIH17,2016-10-25 13:30,25,18.48,18.5,18.46,18.5,213
VIH17,2016-10-25 14:00,25,18.5,18.5,18.42,18.46,976
VIH17,2016-10-25 14:30,25,18.45,18.55,18.45,18.5,482
VIH17,2016-10-25 15:00,25,18.49,18.53,18.45,18.5,948
VIH17,2016-10-25 15:30,26,18.5,18.55,18.48,18.55,43
VIH17,2016-10-25 16:00,26,18.55,18.55,18.55,18.55,10
VIH17,2016-10-25 16:30,26,18.55,18.55,18.55,18.55,3
VIH17,2016-10-25 17:00,26,18.58,18.58,18.58,18.58,1
VIH17,2016-10-25 19:00,26,18.6,18.6,18.59,18.6,4
VIH17,2016-10-25 19:30,26,18.64,18.64,18.6,18.6,4
VIH17,2016-10-25 23:00,26,18.62,18.62,18.62,18.62,3
VIH17,2016-10-26 03:00,26,18.65,18.65,18.64,18.65,37
VIH17,2016-10-26 04:00,26,18.68,18.73,18.68,18.73,30
VIH17,2016-10-26 04:30,26,18.7,18.7,18.7,18.7,1
VIH17,2016-10-26 05:00,26,18.7,18.7,18.7,18.7,2
VIH17,2016-10-26 06:00,26,18.65,18.7,18.65,18.65,9
VIH17,2016-10-26 06:30,26,18.65,18.66,18.65,18.65,27
VIH17,2016-10-26 07:00,26,18.6,18.6,18.6,18.6,22
VIH17,2016-10-26 07:30,26,18.6,18.6,18.6,18.6,2
VIH17,2016-10-26 08:00,26,18.62,18.7,18.62,18.65,194
VIH17,2016-10-26 08:30,26,18.65,18.7,18.6,18.69,208
VIH17,2016-10-26 09:00,26,18.67,18.68,18.58,18.68,338
VIH17,2016-10-26 09:30,26,18.65,18.65,18.5,18.5,344
VIH17,2016-10-26 10:00,26,18.5,18.55,18.45,18.5,303
VIH17,2016-10-26 10:30,26,18.5,18.58,18.49,18.56,257
VIH17,2016-10-26 11:00,26,18.55,18.56,18.53,18.55,238
VIH17,2016-10-26 11:30,26,18.6,18.6,18.52,18.55,88
VIH17,2016-10-26 12:00,26,18.6,18.62,18.55,18.57,132
VIH17,2016-10-26 12:30,26,18.58,18.65,18.58,18.62,68
VIH17,2016-10-26 13:00,26,18.65,18.65,18.57,18.57,197
VIH17,2016-10-26 13:30,26,18.58,18.59,18.52,18.55,245
VIH17,2016-10-26 14:00,26,18.58,18.63,18.57,18.58,348
VIH17,2016-10-26 14:30,26,18.58,18.7,18.57,18.6,315
VIH17,2016-10-26 15:00,26,18.63,18.7,18.63,18.7,343
VIH17,2016-10-26 15:30,27,18.7,18.7,18.7,18.7,9
VIH17,2016-10-26 19:00,27,18.7,18.7,18.7,18.7,3
VIH17,2016-10-26 19:30,27,18.7,18.7,18.7,18.7,3
VIH17,2016-10-26 20:00,27,18.7,18.7,18.7,18.7,1
VIH17,2016-10-26 20:30,27,18.66,18.66,18.66,18.66,4
VIH17,2016-10-27 00:30,27,18.75,18.75,18.68,18.69,3
VIH17,2016-10-27 01:30,27,18.66,18.67,18.65,18.65,17
VIH17,2016-10-27 02:00,27,18.67,18.72,18.67,18.68,42
VIH17,2016-10-27 02:30,27,18.62,18.63,18.62,18.62,6
VIH17,2016-10-27 03:00,27,18.57,18.58,18.55,18.58,17
VIH17,2016-10-27 03:30,27,18.55,18.65,18.55,18.65,7
VIH17,2016-10-27 04:00,27,18.7,18.7,18.7,18.7,13
VIH17,2016-10-27 04:30,27,18.68,18.68,18.68,18.68,1
VIH17,2016-10-27 05:00,27,18.63,18.63,18.63,18.63,5
VIH17,2016-10-27 05:30,27,18.58,18.58,18.55,18.57,7
VIH17,2016-10-27 06:00,27,18.55,18.55,18.55,18.55,12
VIH17,2016-10-27 06:30,27,18.55,18.6,18.53,18.58,19
VIH17,2016-10-27 07:00,27,18.55,18.55,18.55,18.55,17
VIH17,2016-10-27 07:30,27,18.55,18.55,18.55,18.55,4
VIH17,2016-10-27 08:00,27,18.5,18.54,18.5,18.54,24
VIH17,2016-10-27 08:30,27,18.5,18.65,18.5,18.58,188
VIH17,2016-10-27 09:00,27,18.56,18.8,18.56,18.77,584
VIH17,2016-10-27 09:30,27,18.75,18.75,18.67,18.7,312
VIH17,2016-10-27 10:00,27,18.7,18.7,18.65,18.67,94
VIH17,2016-10-27 10:30,27,18.65,18.7,18.62,18.65,145
VIH17,2016-10-27 11:00,27,18.63,18.68,18.63,18.68,37
VIH17,2016-10-27 11:30,27,18.68,18.84,18.67,18.8,123
VIH17,2016-10-27 12:00,27,18.78,18.8,18.77,18.77,49
VIH17,2016-10-27 12:30,27,18.75,18.77,18.72,18.72,87
VIH17,2016-10-27 13:00,27,18.73,18.75,18.72,18.74,49
VIH17,2016-10-27 13:30,27,18.73,18.78,18.72,18.77,96
VIH17,2016-10-27 14:00,27,18.78,18.93,18.78,18.87,365
VIH17,2016-10-27 14:30,27,18.89,18.9,18.82,18.84,521
VIH17,2016-10-27 15:00,27,18.85,18.98,18.85,18.97,814
VIH17,2016-10-27 15:30,28,18.95,18.97,18.85,18.9,39
VIH17,2016-10-27 16:30,28,18.85,18.85,18.85,18.85,2
VIH17,2016-10-27 18:00,28,18.9,18.9,18.9,18.9,4
VIH17,2016-10-27 20:30,28,18.9,18.9,18.85,18.85,3
VIH17,2016-10-28 01:30,28,18.9,18.9,18.9,18.9,15
VIH17,2016-10-28 02:00,28,18.95,19,18.95,19,67
VIH17,2016-10-28 02:30,28,19,19,18.98,18.98,2
VIH17,2016-10-28 03:00,28,19,19.04,18.98,18.99,13
VIH17,2016-10-28 03:30,28,19.05,19.08,18.97,18.97,37
VIH17,2016-10-28 04:00,28,18.95,18.96,18.92,18.93,10
VIH17,2016-10-28 04:30,28,18.9,18.9,18.9,18.9,4
VIH17,2016-10-28 05:00,28,18.9,18.9,18.9,18.9,7
VIH17,2016-10-28 05:30,28,18.9,18.93,18.9,18.9,30
VIH17,2016-10-28 06:00,28,18.9,18.9,18.87,18.9,21
VIH17,2016-10-28 06:30,28,18.89,18.89,18.89,18.89,1
VIH17,2016-10-28 07:00,28,18.88,18.88,18.85,18.85,6
VIH17,2016-10-28 07:30,28,18.86,18.92,18.8,18.8,88
VIH17,2016-10-28 08:00,28,18.8,18.94,18.78,18.86,156
VIH17,2016-10-28 08:30,28,18.88,18.98,18.85,18.9,273
VIH17,2016-10-28 09:00,28,18.9,18.95,18.87,18.88,88
VIH17,2016-10-28 09:30,28,18.85,18.85,18.77,18.83,64
VIH17,2016-10-28 10:00,28,18.84,18.9,18.8,18.88,270
VIH17,2016-10-28 10:30,28,18.85,18.88,18.83,18.87,46
VIH17,2016-10-28 11:00,28,18.85,18.85,18.75,18.75,77
VIH17,2016-10-28 11:30,28,18.8,18.8,18.75,18.79,79
VIH17,2016-10-28 12:00,28,18.77,19.08,18.75,19.05,741
VIH17,2016-10-28 12:30,28,19.1,19.25,19.05,19.16,1048
VIH17,2016-10-28 13:00,28,19.16,19.22,18.93,18.97,581
VIH17,2016-10-28 13:30,28,18.95,19.05,18.95,18.95,553
VIH17,2016-10-28 14:00,28,18.95,19.09,18.9,18.95,331
VIH17,2016-10-28 14:30,28,18.97,19.12,18.97,19.11,341
VIH17,2016-10-28 15:00,28,19.06,19.07,18.95,18.98,860
VIH17,2016-10-30 17:00,31,19.07,19.14,19.07,19.07,3
VIH17,2016-10-30 18:30,31,19.05,19.05,19,19.05,4
VIH17,2016-10-30 20:30,31,19.05,19.05,19.05,19.05,1
VIH17,2016-10-30 21:30,31,19,19,19,19,1
VIH17,2016-10-30 22:00,31,18.99,18.99,18.95,18.95,7
VIH17,2016-10-31 00:30,31,18.9,18.9,18.9,18.9,1
VIH17,2016-10-31 02:30,31,18.95,18.95,18.95,18.95,1
VIH17,2016-10-31 03:00,31,18.98,18.98,18.93,18.93,12
VIH17,2016-10-31 04:30,31,19,19,19,19,3
VIH17,2016-10-31 05:00,31,18.98,18.98,18.95,18.98,47
VIH17,2016-10-31 05:30,31,19,19,19,19,3
VIH17,2016-10-31 06:30,31,19,19,19,19,40
VIH17,2016-10-31 07:00,31,19,19.03,19,19.03,3
VIH17,2016-10-31 07:30,31,19,19,18.95,18.95,8
VIH17,2016-10-31 08:00,31,18.95,18.98,18.95,18.98,11
VIH17,2016-10-31 08:30,31,19,19.15,19,19.15,302
VIH17,2016-10-31 09:00,31,19.15,19.15,18.99,19,360
VIH17,2016-10-31 09:30,31,19,19.1,19,19.1,152
VIH17,2016-10-31 10:00,31,19.1,19.1,19,19,42
VIH17,2016-10-31 10:30,31,19,19.05,18.98,19,32
VIH17,2016-10-31 11:00,31,19,19.05,18.98,19.01,89
VIH17,2016-10-31 11:30,31,19.04,19.05,18.97,18.99,255
VIH17,2016-10-31 12:00,31,18.95,19.1,18.95,19.05,63
VIH17,2016-10-31 12:30,31,19.1,19.1,19.03,19.1,223
VIH17,2016-10-31 13:00,31,19.1,19.15,19.07,19.15,162
VIH17,2016-10-31 13:30,31,19.15,19.15,19.1,19.12,65
VIH17,2016-10-31 14:00,31,19.11,19.12,19.05,19.08,236
VIH17,2016-10-31 14:30,31,19.05,19.08,19,19.05,375
VIH17,2016-10-31 15:00,31,19.01,19.05,18.95,19.02,1493
VIH17,2016-10-31 15:30,1,19,19,18.95,18.95,46
VIH17,2016-10-31 16:00,1,18.98,19,18.98,19,5
VIH17,2016-10-31 16:30,1,19.03,19.03,19.03,19.03,1
VIH17,2016-10-31 17:00,1,19,19,19,19,2
VIH17,2016-10-31 17:30,1,18.98,18.98,18.98,18.98,1
VIH17,2016-10-31 18:30,1,18.99,18.99,18.98,18.98,2
VIH17,2016-10-31 19:00,1,19,19,19,19,1
VIH17,2016-10-31 19:30,1,18.99,18.99,18.98,18.98,6
VIH17,2016-10-31 20:00,1,19,19,19,19,5
VIH17,2016-10-31 20:30,1,18.95,18.95,18.93,18.93,3
VIH17,2016-10-31 21:00,1,18.93,18.93,18.93,18.93,1
VIH17,2016-10-31 22:30,1,18.9,18.9,18.9,18.9,7
VIH17,2016-11-01 02:00,1,18.9,18.91,18.87,18.91,15
VIH17,2016-11-01 02:30,1,18.95,18.95,18.95,18.95,9
VIH17,2016-11-01 03:00,1,18.95,18.98,18.95,18.97,68
VIH17,2016-11-01 03:30,1,19,19.05,18.98,19.05,18
VIH17,2016-11-01 04:00,1,19.03,19.03,19.03,19.03,2
VIH17,2016-11-01 04:30,1,19.05,19.05,19,19.03,25
VIH17,2016-11-01 05:00,1,19,19,19,19,3
VIH17,2016-11-01 05:30,1,19,19,19,19,1
VIH17,2016-11-01 06:00,1,19.03,19.06,19.03,19.05,31
VIH17,2016-11-01 06:30,1,19.09,19.09,19.07,19.07,2
VIH17,2016-11-01 07:00,1,19.1,19.1,19.1,19.1,2
VIH17,2016-11-01 07:30,1,19.07,19.07,19.07,19.07,1
VIH17,2016-11-01 08:00,1,19.07,19.07,19.02,19.04,55
VIH17,2016-11-01 08:30,1,19.02,19.2,19.02,19.2,573
VIH17,2016-11-01 09:00,1,19.2,19.32,19.15,19.32,762
VIH17,2016-11-01 09:30,1,19.3,19.45,19.27,19.27,753
VIH17,2016-11-01 10:00,1,19.26,19.32,19.25,19.28,88
VIH17,2016-11-01 10:30,1,19.3,19.44,19.3,19.4,216
VIH17,2016-11-01 11:00,1,19.4,19.48,19.37,19.48,405
VIH17,2016-11-01 11:30,1,19.48,19.5,19.4,19.45,363
VIH17,2016-11-01 12:00,1,19.43,19.48,19.4,19.4,91
VIH17,2016-11-01 12:30,1,19.45,19.58,19.4,19.5,341
VIH17,2016-11-01 13:00,1,19.49,19.6,19.4,19.4,425
VIH17,2016-11-01 13:30,1,19.42,19.5,19.37,19.5,308
VIH17,2016-11-01 14:00,1,19.51,19.55,19.39,19.4,234
VIH17,2016-11-01 14:30,1,19.37,19.4,19.17,19.2,1053
VIH17,2016-11-01 15:00,1,19.2,19.33,19.16,19.33,190
VIH17,2016-11-01 15:30,2,19.26,19.26,19.26,19.26,1
VIH17,2016-11-01 17:00,2,19.33,19.33,19.33,19.33,7
VIH17,2016-11-01 17:30,2,19.33,19.33,19.3,19.32,19
VIH17,2016-11-01 18:30,2,19.27,19.28,19.27,19.28,4
VIH17,2016-11-01 19:30,2,19.23,19.23,19.23,19.23,2
VIH17,2016-11-01 20:00,2,19.28,19.28,19.28,19.28,2
VIH17,2016-11-01 20:30,2,19.3,19.31,19.3,19.3,6
VIH17,2016-11-01 21:00,2,19.33,19.37,19.33,19.35,6
VIH17,2016-11-01 21:30,2,19.33,19.33,19.33,19.33,4
VIH17,2016-11-01 22:00,2,19.37,19.4,19.36,19.39,25
VIH17,2016-11-01 22:30,2,19.36,19.39,19.36,19.39,3
VIH17,2016-11-01 23:00,2,19.39,19.39,19.38,19.39,6
VIH17,2016-11-01 23:30,2,19.4,19.4,19.4,19.4,2
VIH17,2016-11-02 00:00,2,19.4,19.4,19.4,19.4,4
VIH17,2016-11-02 00:30,2,19.39,19.39,19.39,19.39,16
VIH17,2016-11-02 01:00,2,19.39,19.43,19.39,19.43,5
VIH17,2016-11-02 02:00,2,19.38,19.38,19.32,19.35,17
VIH17,2016-11-02 02:30,2,19.34,19.37,19.26,19.26,21
VIH17,2016-11-02 03:00,2,19.35,19.4,19.33,19.38,6
VIH17,2016-11-02 03:30,2,19.45,19.45,19.35,19.35,12
VIH17,2016-11-02 04:00,2,19.35,19.35,19.33,19.33,4
VIH17,2016-11-02 04:30,2,19.3,19.3,19.25,19.25,9
VIH17,2016-11-02 05:00,2,19.25,19.3,19.25,19.3,8
VIH17,2016-11-02 05:30,2,19.3,19.3,19.28,19.28,8
VIH17,2016-11-02 06:00,2,19.27,19.27,19.2,19.2,48
VIH17,2016-11-02 06:30,2,19.2,19.22,19.2,19.22,24
VIH17,2016-11-02 07:00,2,19.25,19.29,19.24,19.25,19
VIH17,2016-11-02 07:30,2,19.3,19.35,19.28,19.28,37
VIH17,2016-11-02 08:00,2,19.28,19.3,19.23,19.25,53
VIH17,2016-11-02 08:30,2,19.3,19.35,19.2,19.25,410
VIH17,2016-11-02 09:00,2,19.25,19.37,19.23,19.27,455
VIH17,2016-11-02 09:30,2,19.3,19.4,19.27,19.33,386
VIH17,2016-11-02 10:00,2,19.3,19.35,19.25,19.3,203
VIH17,2016-11-02 10:30,2,19.32,19.33,19.25,19.25,194
VIH17,2016-11-02 11:00,2,19.25,19.3,19.2,19.25,466
VIH17,2016-11-02 11:30,2,19.25,19.33,19.25,19.32,237
VIH17,2016-11-02 12:00,2,19.3,19.39,19.29,19.35,226
VIH17,2016-11-02 12:30,2,19.35,19.35,19.25,19.27,142
VIH17,2016-11-02 13:00,2,19.28,19.4,19.15,19.2,789
VIH17,2016-11-02 13:30,2,19.2,19.25,19.15,19.25,146
VIH17,2016-11-02 14:00,2,19.25,19.25,19.16,19.2,268
VIH17,2016-11-02 14:30,2,19.2,19.39,19.2,19.35,286
VIH17,2016-11-02 15:00,2,19.32,19.46,19.32,19.45,385
VIH17,2016-11-02 15:30,3,19.45,19.5,19.42,19.48,15
VIH17,2016-11-02 16:00,3,19.5,19.55,19.5,19.55,3
VIH17,2016-11-02 16:30,3,19.55,19.6,19.55,19.57,17
VIH17,2016-11-02 17:00,3,19.55,19.55,19.5,19.5,2
VIH17,2016-11-02 17:30,3,19.5,19.5,19.5,19.5,1
VIH17,2016-11-02 18:00,3,19.49,19.49,19.49,19.49,1
VIH17,2016-11-02 21:00,3,19.47,19.47,19.47,19.47,1
VIH17,2016-11-02 21:30,3,19.5,19.5,19.5,19.5,1
VIH17,2016-11-02 22:00,3,19.59,19.65,19.59,19.63,17
VIH17,2016-11-02 22:30,3,19.6,19.6,19.58,19.58,5
VIH17,2016-11-02 23:00,3,19.57,19.57,19.57,19.57,1
VIH17,2016-11-02 23:30,3,19.5,19.5,19.5,19.5,1
VIH17,2016-11-03 03:00,3,19.57,19.57,19.47,19.5,17
VIH17,2016-11-03 03:30,3,19.48,19.53,19.47,19.47,9
VIH17,2016-11-03 04:00,3,19.45,19.45,19.4,19.44,9
VIH17,2016-11-03 04:30,3,19.4,19.45,19.4,19.45,7
VIH17,2016-11-03 05:00,3,19.43,19.44,19.32,19.35,78
VIH17,2016-11-03 05:30,3,19.38,19.4,19.33,19.33,27
VIH17,2016-11-03 06:00,3,19.34,19.34,19.25,19.34,21
VIH17,2016-11-03 06:30,3,19.32,19.35,19.3,19.35,7
VIH17,2016-11-03 07:00,3,19.3,19.3,19.25,19.25,4
VIH17,2016-11-03 07:30,3,19.27,19.35,19.27,19.32,15
VIH17,2016-11-03 08:00,3,19.32,19.37,19.32,19.37,72
VIH17,2016-11-03 08:30,3,19.37,19.4,19.28,19.38,369
VIH17,2016-11-03 09:00,3,19.4,19.48,19.35,19.4,301
VIH17,2016-11-03 09:30,3,19.4,19.45,19.38,19.45,235
VIH17,2016-11-03 10:00,3,19.43,19.45,19.4,19.4,229
VIH17,2016-11-03 10:30,3,19.4,19.49,19.4,19.49,135
VIH17,2016-11-03 11:00,3,19.46,19.57,19.45,19.57,232
VIH17,2016-11-03 11:30,3,19.55,19.7,19.55,19.65,230
VIH17,2016-11-03 12:00,3,19.67,19.7,19.59,19.6,155
VIH17,2016-11-03 12:30,3,19.62,19.75,19.6,19.75,313
VIH17,2016-11-03 13:00,3,19.75,19.8,19.72,19.78,404
VIH17,2016-11-03 13:30,3,19.78,19.83,19.75,19.75,198
VIH17,2016-11-03 14:00,3,19.75,19.85,19.7,19.82,371
VIH17,2016-11-03 14:30,3,19.84,19.99,19.8,19.84,676
VIH17,2016-11-03 15:00,3,19.85,20.04,19.84,20,552
VIH17,2016-11-03 15:30,4,19.95,19.96,19.92,19.95,50
VIH17,2016-11-03 16:00,4,19.95,19.95,19.95,19.95,4
VIH17,2016-11-03 16:30,4,20,20,20,20,1
VIH17,2016-11-03 17:00,4,20,20.05,19.97,20.05,78
VIH17,2016-11-03 17:30,4,19.98,19.98,19.98,19.98,1
VIH17,2016-11-03 18:30,4,19.97,19.98,19.95,19.98,5
VIH17,2016-11-03 19:00,4,19.95,19.95,19.95,19.95,1
VIH17,2016-11-03 20:00,4,19.9,19.92,19.9,19.9,10
VIH17,2016-11-03 20:30,4,19.9,19.9,19.9,19.9,5
VIH17,2016-11-03 21:00,4,19.87,19.88,19.87,19.87,5
VIH17,2016-11-04 01:00,4,19.9,19.9,19.88,19.88,10
VIH17,2016-11-04 02:00,4,19.9,19.91,19.9,19.9,12
VIH17,2016-11-04 02:30,4,19.9,19.9,19.9,19.9,1
VIH17,2016-11-04 03:00,4,19.9,19.95,19.85,19.95,15
VIH17,2016-11-04 03:30,4,19.92,19.92,19.9,19.9,7
VIH17,2016-11-04 04:00,4,19.9,19.93,19.9,19.93,3
VIH17,2016-11-04 04:30,4,19.92,19.93,19.86,19.93,10
VIH17,2016-11-04 05:00,4,19.9,19.91,19.9,19.91,4
VIH17,2016-11-04 05:30,4,19.9,19.95,19.9,19.93,9
VIH17,2016-11-04 06:00,4,19.9,19.92,19.9,19.9,20
VIH17,2016-11-04 07:00,4,19.85,19.91,19.85,19.9,28
VIH17,2016-11-04 07:30,4,19.9,19.95,19.85,19.87,134
VIH17,2016-11-04 08:00,4,19.85,19.85,19.75,19.79,99
VIH17,2016-11-04 08:30,4,19.83,20,19.79,19.9,689
VIH17,2016-11-04 09:00,4,19.85,19.92,19.77,19.83,335
VIH17,2016-11-04 09:30,4,19.8,19.83,19.7,19.78,262
VIH17,2016-11-04 10:00,4,19.73,19.78,19.53,19.58,531
VIH17,2016-11-04 10:30,4,19.58,19.79,19.55,19.75,448
VIH17,2016-11-04 11:00,4,19.71,19.79,19.67,19.7,285
VIH17,2016-11-04 11:30,4,19.75,19.85,19.7,19.78,348
VIH17,2016-11-04 12:00,4,19.77,19.77,19.65,19.65,108
VIH17,2016-11-04 12:30,4,19.7,19.72,19.6,19.68,321
VIH17,2016-11-04 13:00,4,19.68,19.75,19.65,19.75,217
VIH17,2016-11-04 13:30,4,19.75,19.93,19.75,19.9,213
VIH17,2016-11-04 14:00,4,19.9,19.97,19.78,19.88,532
VIH17,2016-11-04 14:30,4,19.87,19.95,19.85,19.93,935
VIH17,2016-11-04 15:00,4,19.94,19.97,19.78,19.93,809
VIH17,2016-11-06 17:00,7,19.8,19.8,18.8,18.8,229
VIH17,2016-11-06 17:30,7,18.82,18.9,18.8,18.9,64
VIH17,2016-11-06 18:00,7,18.9,18.9,18.85,18.9,6
VIH17,2016-11-06 18:30,7,18.94,19.03,18.85,19.03,19
VIH17,2016-11-06 19:30,7,18.99,18.99,18.99,18.99,1
VIH17,2016-11-06 20:00,7,18.96,18.97,18.96,18.97,2
VIH17,2016-11-06 21:30,7,19,19,18.99,18.99,2
VIH17,2016-11-06 22:00,7,18.98,18.98,18.95,18.95,3
VIH17,2016-11-06 23:00,7,18.96,18.96,18.96,18.96,5
VIH17,2016-11-07 01:00,7,18.94,18.94,18.94,18.94,3
VIH17,2016-11-07 01:30,7,18.97,18.97,18.95,18.95,10
VIH17,2016-11-07 02:00,7,18.95,18.99,18.94,18.99,22
VIH17,2016-11-07 02:30,7,19,19,18.92,18.92,2
VIH17,2016-11-07 03:00,7,18.92,18.92,18.89,18.9,3
VIH17,2016-11-07 03:30,7,18.9,18.99,18.88,18.99,87
VIH17,2016-11-07 04:00,7,19,19.04,19,19.04,6
VIH17,2016-11-07 04:30,7,19.05,19.08,19.05,19.05,17
VIH17,2016-11-07 05:00,7,19.08,19.1,19.07,19.08,27
VIH17,2016-11-07 05:30,7,19.08,19.12,19.08,19.1,46
VIH17,2016-11-07 06:00,7,19.15,19.16,19.15,19.15,12
VIH17,2016-11-07 06:30,7,19.2,19.2,19.19,19.2,26
VIH17,2016-11-07 07:00,7,19.21,19.21,19.17,19.17,26
VIH17,2016-11-07 07:30,7,19.2,19.23,19.19,19.22,48
VIH17,2016-11-07 08:00,7,19.2,19.2,19.11,19.11,165
VIH17,2016-11-07 08:30,7,19.1,19.19,18.95,18.95,1269
VIH17,2016-11-07 09:00,7,18.95,19,18.85,18.9,511
VIH17,2016-11-07 09:30,7,18.87,18.92,18.83,18.89,371
VIH17,2016-11-07 10:00,7,18.9,18.95,18.87,18.92,275
VIH17,2016-11-07 10:30,7,18.92,18.92,18.75,18.78,483
VIH17,2016-11-07 11:00,7,18.75,18.82,18.7,18.77,490
VIH17,2016-11-07 11:30,7,18.75,18.82,18.75,18.8,263
VIH17,2016-11-07 12:00,7,18.78,18.81,18.78,18.8,172
VIH17,2016-11-07 12:30,7,18.8,18.8,18.68,18.7,261
VIH17,2016-11-07 13:00,7,18.7,18.7,18.62,18.7,214
VIH17,2016-11-07 13:30,7,18.69,18.79,18.63,18.75,325
VIH17,2016-11-07 14:00,7,18.75,18.8,18.68,18.7,310
VIH17,2016-11-07 14:30,7,18.68,18.72,18.55,18.6,634
VIH17,2016-11-07 15:00,7,18.55,18.6,18.37,18.4,955
VIH17,2016-11-07 15:30,8,18.4,18.41,18.35,18.4,54
VIH17,2016-11-07 16:00,8,18.36,18.37,18.35,18.35,14
VIH17,2016-11-07 16:30,8,18.35,18.35,18.3,18.35,3
VIH17,2016-11-07 17:00,8,18.35,18.37,18.33,18.33,17
VIH17,2016-11-07 17:30,8,18.38,18.45,18.37,18.42,75
VIH17,2016-11-07 18:00,8,18.45,18.45,18.45,18.45,7
VIH17,2016-11-07 19:00,8,18.47,18.48,18.45,18.47,16
VIH17,2016-11-07 19:30,8,18.5,18.55,18.5,18.52,15
VIH17,2016-11-07 20:30,8,18.48,18.53,18.48,18.5,6
VIH17,2016-11-07 21:30,8,18.46,18.48,18.45,18.45,6
VIH17,2016-11-07 22:30,8,18.45,18.45,18.45,18.45,3
VIH17,2016-11-07 23:00,8,18.42,18.42,18.4,18.4,18
VIH17,2016-11-08 00:00,8,18.47,18.47,18.47,18.47,1
VIH17,2016-11-08 01:00,8,18.5,18.51,18.5,18.51,5
VIH17,2016-11-08 02:00,8,18.51,18.51,18.45,18.47,17
VIH17,2016-11-08 02:30,8,18.45,18.45,18.45,18.45,1
VIH17,2016-11-08 03:00,8,18.5,18.55,18.48,18.53,19
VIH17,2016-11-08 04:00,8,18.54,18.55,18.54,18.55,8
VIH17,2016-11-08 04:30,8,18.55,18.55,18.55,18.55,5
VIH17,2016-11-08 05:00,8,18.6,18.6,18.6,18.6,2
VIH17,2016-11-08 05:30,8,18.59,18.63,18.58,18.59,62
VIH17,2016-11-08 06:00,8,18.56,18.56,18.55,18.55,11
VIH17,2016-11-08 06:30,8,18.55,18.57,18.55,18.56,11
VIH17,2016-11-08 07:00,8,18.58,18.59,18.57,18.57,30
VIH17,2016-11-08 07:30,8,18.55,18.6,18.55,18.58,75
VIH17,2016-11-08 08:00,8,18.64,18.69,18.63,18.69,64
VIH17,2016-11-08 08:30,8,18.7,18.74,18.63,18.68,440
VIH17,2016-11-08 09:00,8,18.65,18.68,18.59,18.6,297
VIH17,2016-11-08 09:30,8,18.6,18.63,18.49,18.5,379
VIH17,2016-11-08 10:00,8,18.53,18.53,18.32,18.35,736
VIH17,2016-11-08 10:30,8,18.35,18.44,18.32,18.33,706
VIH17,2016-11-08 11:00,8,18.35,18.39,18.32,18.35,171
VIH17,2016-11-08 11:30,8,18.35,18.45,18.33,18.34,212
VIH17,2016-11-08 12:00,8,18.34,18.53,18.34,18.43,334
VIH17,2016-11-08 12:30,8,18.48,18.5,18.39,18.48,276
VIH17,2016-11-08 13:00,8,18.5,18.58,18.47,18.5,171
VIH17,2016-11-08 13:30,8,18.5,18.59,18.49,18.55,190
VIH17,2016-11-08 14:00,8,18.6,18.61,18.5,18.55,331
VIH17,2016-11-08 14:30,8,18.5,18.5,18.23,18.4,491
VIH17,2016-11-08 15:00,8,18.35,18.5,18.28,18.5,948
VIH17,2016-11-08 15:30,9,18.5,18.55,18.47,18.47,35
VIH17,2016-11-08 16:00,9,18.47,18.5,18.43,18.43,23
VIH17,2016-11-08 16:30,9,18.43,18.43,18.42,18.42,4
VIH17,2016-11-08 17:00,9,18.35,18.35,18.23,18.25,232
VIH17,2016-11-08 17:30,9,18.27,18.32,18.27,18.32,34
VIH17,2016-11-08 18:00,9,18.32,18.53,18.32,18.35,85
VIH17,2016-11-08 18:30,9,18.38,18.6,18.2,18.2,168
VIH17,2016-11-08 19:00,9,18.15,18.32,18.14,18.29,64
VIH17,2016-11-08 19:30,9,18.29,18.65,18.29,18.64,86
VIH17,2016-11-08 20:00,9,18.67,19.9,18.67,19.64,618
VIH17,2016-11-08 20:30,9,19.7,19.95,19.48,19.5,293
VIH17,2016-11-08 21:00,9,19.6,20.6,19.6,20.56,490
VIH17,2016-11-08 21:30,9,20.5,20.61,20.01,20.35,240
VIH17,2016-11-08 22:00,9,20.21,20.55,20.1,20.25,75
VIH17,2016-11-08 22:30,9,20.49,20.76,20.46,20.72,86
VIH17,2016-11-08 23:00,9,20.75,20.86,20.2,20.2,66
VIH17,2016-11-08 23:30,9,20.2,20.28,20.03,20.05,48
VIH17,2016-11-09 00:00,9,20.05,20.39,19.87,19.87,124
VIH17,2016-11-09 00:30,9,19.97,20.02,19.9,20,111
VIH17,2016-11-09 01:00,9,19.95,20.11,19.49,19.51,389
VIH17,2016-11-09 01:30,9,19.51,19.55,19.32,19.35,311
VIH17,2016-11-09 02:00,9,19.32,19.32,18.6,18.9,857
VIH17,2016-11-09 02:30,9,18.86,18.89,18.72,18.8,23
VIH17,2016-11-09 03:00,9,18.74,19.05,18.58,18.92,63
VIH17,2016-11-09 03:30,9,18.8,18.85,18.65,18.78,131
VIH17,2016-11-09 04:00,9,18.8,19.02,18.75,19,205
VIH17,2016-11-09 04:30,9,18.95,19.05,18.91,18.95,180
VIH17,2016-11-09 05:00,9,18.98,19.3,18.98,19.3,102
VIH17,2016-11-09 05:30,9,19.3,19.35,19.22,19.23,194
VIH17,2016-11-09 06:00,9,19.25,19.49,19.2,19.2,167
VIH17,2016-11-09 06:30,9,19.2,19.21,18.85,18.9,143
VIH17,2016-11-09 07:00,9,18.89,18.9,18.8,18.88,79
VIH17,2016-11-09 07:30,9,18.93,19,18.8,18.85,291
VIH17,2016-11-09 08:00,9,18.85,18.91,18.75,18.87,180
VIH17,2016-11-09 08:30,9,18.85,18.85,18.24,18.45,1554
VIH17,2016-11-09 09:00,9,18.45,18.75,18.45,18.6,749
VIH17,2016-11-09 09:30,9,18.6,18.7,18.5,18.55,421
VIH17,2016-11-09 10:00,9,18.55,18.55,18.32,18.32,615
VIH17,2016-11-09 10:30,9,18.33,18.38,18.2,18.35,785
VIH17,2016-11-09 11:00,9,18.35,18.53,18.32,18.45,619
VIH17,2016-11-09 11:30,9,18.43,18.45,18.3,18.3,516
VIH17,2016-11-09 12:00,9,18.3,18.42,18.25,18.4,446
VIH17,2016-11-09 12:30,9,18.35,18.37,18.27,18.35,314
VIH17,2016-11-09 13:00,9,18.35,18.35,18.2,18.25,252
VIH17,2016-11-09 13:30,9,18.25,18.28,18.05,18.15,610
VIH17,2016-11-09 14:00,9,18.1,18.13,17.95,18.03,998
VIH17,2016-11-09 14:30,9,18.03,18.15,18.02,18.13,636
VIH17,2016-11-09 15:00,9,18.13,18.13,17.95,18,976
VIH17,2016-11-09 15:30,10,18,18.05,18,18.05,19
VIH17,2016-11-09 16:00,10,18,18.05,18,18,5
VIH17,2016-11-09 16:30,10,17.95,17.95,17.95,17.95,1
VIH17,2016-11-09 17:00,10,18,18,18,18,1
VIH17,2016-11-09 17:30,10,17.95,18,17.94,17.97,18
VIH17,2016-11-09 18:00,10,18,18,18,18,4
VIH17,2016-11-09 18:30,10,18,18,17.97,17.97,17
VIH17,2016-11-09 19:00,10,18,18,18,18,3
VIH17,2016-11-09 19:30,10,18,18.05,18,18.05,10
VIH17,2016-11-09 20:00,10,18.05,18.05,18.05,18.05,8
VIH17,2016-11-09 20:30,10,18.05,18.05,18.05,18.05,5
VIH17,2016-11-09 22:00,10,18.05,18.05,18.05,18.05,2
VIH17,2016-11-09 23:00,10,18,18,17.92,17.93,12
VIH17,2016-11-09 23:30,10,17.95,18,17.95,18,8
VIH17,2016-11-10 00:00,10,18,18.05,18,18.05,10
VIH17,2016-11-10 00:30,10,18,18.02,18,18.02,3
VIH17,2016-11-10 01:00,10,18.05,18.05,18.02,18.02,15
VIH17,2016-11-10 02:00,10,18,18,17.81,17.84,51
VIH17,2016-11-10 02:30,10,17.9,17.95,17.85,17.85,45
VIH17,2016-11-10 03:00,10,17.9,17.95,17.9,17.95,14
VIH17,2016-11-10 03:30,10,17.88,17.88,17.76,17.77,79
VIH17,2016-11-10 04:00,10,17.77,17.8,17.75,17.75,39
VIH17,2016-11-10 04:30,10,17.75,17.76,17.7,17.73,42
VIH17,2016-11-10 05:00,10,17.7,17.7,17.68,17.7,23
VIH17,2016-11-10 05:30,10,17.76,17.77,17.75,17.75,5
VIH17,2016-11-10 06:00,10,17.77,17.84,17.77,17.84,51
VIH17,2016-11-10 06:30,10,17.85,17.9,17.84,17.85,30
VIH17,2016-11-10 07:00,10,17.85,17.85,17.77,17.77,60
VIH17,2016-11-10 07:30,10,17.8,17.95,17.8,17.9,157
VIH17,2016-11-10 08:00,10,17.9,18,17.9,17.95,220
VIH17,2016-11-10 08:30,10,17.95,18,17.88,17.96,739
VIH17,2016-11-10 09:00,10,17.96,18.45,17.93,18.45,1174
VIH17,2016-11-10 09:30,10,18.44,18.66,18.23,18.4,905
VIH17,2016-11-10 10:00,10,18.45,18.47,18.09,18.18,1652
VIH17,2016-11-10 10:30,10,18.17,18.24,18.06,18.2,716
VIH17,2016-11-10 11:00,10,18.2,18.2,18.05,18.1,593
VIH17,2016-11-10 11:30,10,18.1,18.2,18.02,18.05,517
VIH17,2016-11-10 12:00,10,18.02,18.15,18,18.1,305
VIH17,2016-11-10 12:30,10,18.1,18.15,18,18.14,261
VIH17,2016-11-10 13:00,10,18.15,18.27,18.15,18.19,357
VIH17,2016-11-10 13:30,10,18.17,18.29,18.15,18.25,414
VIH17,2016-11-10 14:00,10,18.23,18.4,18.15,18.38,759
VIH17,2016-11-10 14:30,10,18.38,18.6,18.38,18.59,1153
VIH17,2016-11-10 15:00,10,18.55,18.64,18.36,18.37,1642
VIH17,2016-11-10 15:30,11,18.42,18.45,18.4,18.4,31
VIH17,2016-11-10 16:00,11,18.43,18.43,18.43,18.43,1
VIH17,2016-11-10 16:30,11,18.4,18.44,18.4,18.4,6
VIH17,2016-11-10 17:00,11,18.39,18.39,18.38,18.38,3
VIH17,2016-11-10 17:30,11,18.45,18.47,18.42,18.45,131
VIH17,2016-11-10 18:00,11,18.42,18.47,18.42,18.44,133
VIH17,2016-11-10 18:30,11,18.45,18.5,18.45,18.5,8
VIH17,2016-11-10 19:00,11,18.5,18.51,18.5,18.5,7
VIH17,2016-11-10 19:30,11,18.52,18.55,18.5,18.55,8
VIH17,2016-11-10 20:00,11,18.59,18.59,18.55,18.55,3
VIH17,2016-11-10 20:30,11,18.55,18.59,18.55,18.59,2
VIH17,2016-11-10 21:30,11,18.57,18.57,18.53,18.53,3
VIH17,2016-11-10 23:00,11,18.51,18.54,18.51,18.52,23
VIH17,2016-11-10 23:30,11,18.53,18.57,18.48,18.48,21
VIH17,2016-11-11 00:00,11,18.45,18.46,18.4,18.4,19
VIH17,2016-11-11 01:00,11,18.45,18.45,18.45,18.45,1
VIH17,2016-11-11 02:00,11,18.38,18.45,18.38,18.45,20
VIH17,2016-11-11 02:30,11,18.5,18.51,18.48,18.48,21
VIH17,2016-11-11 03:00,11,18.5,18.58,18.48,18.54,39
VIH17,2016-11-11 03:30,11,18.55,18.6,18.55,18.6,15
VIH17,2016-11-11 04:00,11,18.65,18.65,18.6,18.6,49
VIH17,2016-11-11 04:30,11,18.6,18.77,18.6,18.75,132
VIH17,2016-11-11 05:00,11,18.7,18.7,18.7,18.7,5
VIH17,2016-11-11 05:30,11,18.75,18.75,18.65,18.7,32
VIH17,2016-11-11 06:00,11,18.68,18.68,18.55,18.62,77
VIH17,2016-11-11 06:30,11,18.6,18.63,18.55,18.58,27
VIH17,2016-11-11 07:00,11,18.55,18.6,18.5,18.6,58
VIH17,2016-11-11 07:30,11,18.63,18.69,18.6,18.65,147
VIH17,2016-11-11 08:00,11,18.67,18.69,18.63,18.63,84
VIH17,2016-11-11 08:30,11,18.65,18.78,18.55,18.75,715
VIH17,2016-11-11 09:00,11,18.73,18.83,18.67,18.8,1011
VIH17,2016-11-11 09:30,11,18.8,18.9,18.75,18.8,887
VIH17,2016-11-11 10:00,11,18.82,18.88,18.82,18.85,283
VIH17,2016-11-11 10:30,11,18.83,18.88,18.78,18.8,976
VIH17,2016-11-11 11:00,11,18.8,18.8,18.55,18.55,203
VIH17,2016-11-11 11:30,11,18.5,18.6,18.47,18.55,203
VIH17,2016-11-11 12:00,11,18.55,18.55,18.47,18.48,208
VIH17,2016-11-11 12:30,11,18.45,18.56,18.4,18.55,180
VIH17,2016-11-11 13:00,11,18.55,18.55,18.5,18.52,94
VIH17,2016-11-11 13:30,11,18.53,18.58,18.53,18.55,217
VIH17,2016-11-11 14:00,11,18.55,18.57,18.4,18.4,239
VIH17,2016-11-11 14:30,11,18.4,18.45,18.35,18.4,1137
VIH17,2016-11-11 15:00,11,18.4,18.4,18.32,18.33,891
VIH17,2016-11-13 17:00,14,18.45,18.45,18.32,18.32,20
VIH17,2016-11-13 17:30,14,18.3,18.3,18.27,18.27,8
VIH17,2016-11-13 18:00,14,18.25,18.25,18.2,18.2,9
VIH17,2016-11-13 18:30,14,18.19,18.24,18.18,18.23,9
VIH17,2016-11-13 19:00,14,18.19,18.2,18.13,18.15,58
VIH17,2016-11-13 19:30,14,18.15,18.22,18.15,18.22,6
VIH17,2016-11-13 20:00,14,18.25,18.25,18.23,18.25,8
VIH17,2016-11-13 20:30,14,18.2,18.23,18.2,18.23,4
VIH17,2016-11-14 00:00,14,18.2,18.2,18.2,18.2,1
VIH17,2016-11-14 01:00,14,18.2,18.25,18.2,18.25,5
VIH17,2016-11-14 01:30,14,18.25,18.25,18.2,18.24,12
VIH17,2016-11-14 02:00,14,18.24,18.24,18.2,18.2,14
VIH17,2016-11-14 02:30,14,18.16,18.3,18.15,18.3,32
VIH17,2016-11-14 03:00,14,18.28,18.28,18.23,18.23,8
VIH17,2016-11-14 03:30,14,18.3,18.3,18.27,18.27,7
VIH17,2016-11-14 04:00,14,18.27,18.3,18.27,18.3,14
VIH17,2016-11-14 04:30,14,18.32,18.36,18.3,18.36,9
VIH17,2016-11-14 05:00,14,18.37,18.5,18.37,18.5,21
VIH17,2016-11-14 05:30,14,18.49,18.5,18.45,18.5,16
VIH17,2016-11-14 06:00,14,18.45,18.47,18.42,18.42,36
VIH17,2016-11-14 06:30,14,18.4,18.41,18.38,18.4,17
VIH17,2016-11-14 07:00,14,18.4,18.41,18.4,18.41,2
VIH17,2016-11-14 07:30,14,18.43,18.45,18.35,18.35,23
VIH17,2016-11-14 08:00,14,18.4,18.45,18.35,18.4,177
VIH17,2016-11-14 08:30,14,18.4,18.45,18.34,18.45,301
VIH17,2016-11-14 09:00,14,18.45,18.75,18.35,18.7,1432
VIH17,2016-11-14 09:30,14,18.7,18.83,18.65,18.8,570
VIH17,2016-11-14 10:00,14,18.8,18.9,18.72,18.8,413
VIH17,2016-11-14 10:30,14,18.77,18.82,18.7,18.76,318
VIH17,2016-11-14 11:00,14,18.75,18.9,18.75,18.85,387
VIH17,2016-11-14 11:30,14,18.85,18.88,18.75,18.75,117
VIH17,2016-11-14 12:00,14,18.75,18.8,18.65,18.7,161
VIH17,2016-11-14 12:30,14,18.65,18.75,18.6,18.75,232
VIH17,2016-11-14 13:00,14,18.7,18.71,18.6,18.6,335
VIH17,2016-11-14 13:30,14,18.63,18.65,18.5,18.5,345
VIH17,2016-11-14 14:00,14,18.5,18.55,18.4,18.45,507
VIH17,2016-11-14 14:30,14,18.45,18.55,18.4,18.45,630
VIH17,2016-11-14 15:00,14,18.47,18.5,18.37,18.38,658
VIH17,2016-11-14 15:30,15,18.4,18.45,18.35,18.45,22
VIH17,2016-11-14 16:00,15,18.42,18.42,18.4,18.4,4
VIH17,2016-11-14 17:00,15,18.42,18.42,18.42,18.42,4
VIH17,2016-11-14 17:30,15,18.45,18.45,18.43,18.43,2
VIH17,2016-11-14 18:00,15,18.43,18.43,18.43,18.43,1
VIH17,2016-11-14 18:30,15,18.4,18.4,18.4,18.4,1
VIH17,2016-11-14 21:00,15,18.4,18.4,18.38,18.38,68
VIH17,2016-11-14 22:30,15,18.38,18.38,18.37,18.37,36
VIH17,2016-11-14 23:00,15,18.37,18.37,18.37,18.37,2
VIH17,2016-11-15 00:30,15,18.39,18.39,18.39,18.39,4
VIH17,2016-11-15 01:00,15,18.4,18.4,18.37,18.37,4
VIH17,2016-11-15 01:30,15,18.33,18.33,18.3,18.3,7
VIH17,2016-11-15 02:00,15,18.37,18.37,18.3,18.32,11
VIH17,2016-11-15 02:30,15,18.35,18.38,18.34,18.34,14
VIH17,2016-11-15 03:30,15,18.35,18.38,18.35,18.38,3
VIH17,2016-11-15 05:00,15,18.4,18.4,18.4,18.4,8
VIH17,2016-11-15 06:30,15,18.45,18.45,18.45,18.45,86
VIH17,2016-11-15 07:00,15,18.43,18.45,18.38,18.38,48
VIH17,2016-11-15 07:30,15,18.39,18.44,18.37,18.44,24
VIH17,2016-11-15 08:00,15,18.42,18.48,18.34,18.37,167
VIH17,2016-11-15 08:30,15,18.37,18.52,18.3,18.5,723
VIH17,2016-11-15 09:00,15,18.47,18.5,18.3,18.32,1172
VIH17,2016-11-15 09:30,15,18.3,18.4,18.25,18.25,910
VIH17,2016-11-15 10:00,15,18.25,18.3,18.25,18.25,445
VIH17,2016-11-15 10:30,15,18.27,18.28,18.2,18.25,632
VIH17,2016-11-15 11:00,15,18.2,18.3,18.2,18.22,229
VIH17,2016-11-15 11:30,15,18.2,18.23,18.15,18.2,486
VIH17,2016-11-15 12:00,15,18.17,18.22,18.15,18.15,220
VIH17,2016-11-15 12:30,15,18.15,18.2,18.1,18.1,286
VIH17,2016-11-15 13:00,15,18.11,18.12,18.05,18.1,198
VIH17,2016-11-15 13:30,15,18.05,18.13,18.05,18.1,290
VIH17,2016-11-15 14:00,15,18.1,18.25,18.1,18.2,545
VIH17,2016-11-15 14:30,15,18.24,18.33,18.2,18.25,1658
VIH17,2016-11-15 15:00,15,18.27,18.38,18.2,18.35,2056
VIH17,2016-11-15 15:30,16,18.32,18.35,18.3,18.32,156
VIH17,2016-11-15 16:00,16,18.32,18.33,18.27,18.27,90
VIH17,2016-11-15 18:00,16,18.25,18.26,18.25,18.26,21
VIH17,2016-11-15 19:00,16,18.3,18.3,18.3,18.3,1
VIH17,2016-11-15 21:00,16,18.28,18.28,18.28,18.28,5
VIH17,2016-11-15 22:00,16,18.28,18.28,18.28,18.28,1
VIH17,2016-11-16 00:30,16,18.3,18.33,18.3,18.33,7
VIH17,2016-11-16 01:30,16,18.35,18.35,18.34,18.35,39
VIH17,2016-11-16 02:00,16,18.3,18.37,18.3,18.35,26
VIH17,2016-11-16 02:30,16,18.35,18.35,18.35,18.35,5
VIH17,2016-11-16 03:00,16,18.35,18.43,18.35,18.4,43
VIH17,2016-11-16 03:30,16,18.36,18.4,18.36,18.4,12
VIH17,2016-11-16 04:00,16,18.39,18.39,18.39,18.39,4
VIH17,2016-11-16 04:30,16,18.4,18.4,18.38,18.38,10
VIH17,2016-11-16 05:00,16,18.39,18.39,18.39,18.39,6
VIH17,2016-11-16 05:30,16,18.4,18.48,18.4,18.48,16
VIH17,2016-11-16 06:00,16,18.45,18.45,18.4,18.45,105
VIH17,2016-11-16 06:30,16,18.46,18.5,18.46,18.48,20
VIH17,2016-11-16 07:00,16,18.46,18.49,18.46,18.47,28
VIH17,2016-11-16 07:30,16,18.5,18.5,18.47,18.49,69
VIH17,2016-11-16 08:00,16,18.49,18.63,18.49,18.57,356
VIH17,2016-11-16 08:30,16,18.55,18.6,18.3,18.39,1215
VIH17,2016-11-16 09:00,16,18.39,18.45,18.27,18.35,3003
VIH17,2016-11-16 09:30,16,18.4,18.45,18.3,18.35,845
VIH17,2016-11-16 10:00,16,18.35,18.45,18.32,18.4,678
VIH17,2016-11-16 10:30,16,18.4,18.45,18.37,18.45,443
VIH17,2016-11-16 11:00,16,18.42,18.45,18.35,18.35,143
VIH17,2016-11-16 11:30,16,18.35,18.35,18.25,18.27,634
VIH17,2016-11-16 12:00,16,18.28,18.4,18.27,18.3,460
VIH17,2016-11-16 12:30,16,18.33,18.35,18.25,18.27,182
VIH17,2016-11-16 13:00,16,18.27,18.29,18.22,18.25,257
VIH17,2016-11-16 13:30,16,18.25,18.3,18.25,18.29,203
VIH17,2016-11-16 14:00,16,18.25,18.3,18.25,18.29,30
VIH17,2016-11-16 14:30,16,18.28,18.35,18.25,18.3,548
VIH17,2016-11-16 15:00,16,18.28,18.37,18.25,18.36,775
VIH17,2016-11-16 15:30,17,18.35,18.36,18.3,18.35,30
VIH17,2016-11-16 16:00,17,18.34,18.34,18.34,18.34,5
VIH17,2016-11-16 17:30,17,18.32,18.32,18.31,18.31,64
VIH17,2016-11-16 19:00,17,18.33,18.33,18.3,18.3,24
VIH17,2016-11-16 19:30,17,18.3,18.31,18.23,18.23,37
VIH17,2016-11-16 20:30,17,18.25,18.27,18.25,18.27,2
VIH17,2016-11-16 23:00,17,18.3,18.3,18.3,18.3,3
VIH17,2016-11-16 23:30,17,18.25,18.25,18.25,18.25,6
VIH17,2016-11-17 01:00,17,18.28,18.28,18.28,18.28,2
VIH17,2016-11-17 02:00,17,18.3,18.32,18.3,18.32,8
VIH17,2016-11-17 02:30,17,18.25,18.25,18.25,18.25,1
VIH17,2016-11-17 03:00,17,18.26,18.26,18.24,18.24,10
VIH17,2016-11-17 03:30,17,18.3,18.3,18.3,18.3,2
VIH17,2016-11-17 04:00,17,18.32,18.32,18.32,18.32,3
VIH17,2016-11-17 05:30,17,18.3,18.3,18.3,18.3,5
VIH17,2016-11-17 06:00,17,18.35,18.35,18.35,18.35,12
VIH17,2016-11-17 06:30,17,18.32,18.32,18.32,18.32,1
VIH17,2016-11-17 07:00,17,18.3,18.33,18.3,18.33,5
VIH17,2016-11-17 07:30,17,18.35,18.38,18.35,18.35,50
VIH17,2016-11-17 08:00,17,18.3,18.3,18.3,18.3,31
VIH17,2016-11-17 08:30,17,18.3,18.33,18.25,18.25,731
VIH17,2016-11-17 09:00,17,18.27,18.3,18.25,18.25,145
VIH17,2016-11-17 09:30,17,18.29,18.3,18.25,18.25,730
VIH17,2016-11-17 10:00,17,18.27,18.3,18.25,18.25,483
VIH17,2016-11-17 10:30,17,18.27,18.3,18.2,18.25,363
VIH17,2016-11-17 11:00,17,18.3,18.31,18.2,18.22,497
VIH17,2016-11-17 11:30,17,18.22,18.28,18.2,18.27,151
VIH17,2016-11-17 12:00,17,18.25,18.25,18.2,18.23,95
VIH17,2016-11-17 12:30,17,18.2,18.25,18.17,18.23,504
VIH17,2016-11-17 13:00,17,18.22,18.24,18.2,18.2,134
VIH17,2016-11-17 13:30,17,18.2,18.25,18.18,18.19,459
VIH17,2016-11-17 14:00,17,18.19,18.2,18.1,18.12,434
VIH17,2016-11-17 14:30,17,18.12,18.15,18.05,18.05,837
VIH17,2016-11-17 15:00,17,18.1,18.15,18.05,18.05,934
VIH17,2016-11-17 15:30,18,18.09,18.09,18,18,48
VIH17,2016-11-17 16:00,18,18.05,18.05,18.05,18.05,10
VIH17,2016-11-17 17:30,18,18.1,18.1,18.1,18.1,4
VIH17,2016-11-17 18:00,18,18.1,18.1,18.1,18.1,1
VIH17,2016-11-17 18:30,18,18.08,18.08,18.08,18.08,1
VIH17,2016-11-17 19:00,18,18.1,18.13,18.1,18.12,21
VIH17,2016-11-17 19:30,18,18.15,18.15,18.14,18.15,23
VIH17,2016-11-17 20:00,18,18.15,18.15,18.15,18.15,4
VIH17,2016-11-17 21:30,18,18.15,18.15,18.15,18.15,6
VIH17,2016-11-18 01:00,18,18.11,18.11,18.11,18.11,1
VIH17,2016-11-18 02:00,18,18.15,18.15,18.15,18.15,6
VIH17,2016-11-18 02:30,18,18.15,18.25,18.15,18.2,12
VIH17,2016-11-18 03:00,18,18.22,18.25,18.18,18.18,41
VIH17,2016-11-18 05:30,18,18.15,18.15,18.15,18.15,1
VIH17,2016-11-18 06:00,18,18.1,18.1,18.08,18.1,75
VIH17,2016-11-18 06:30,18,18.09,18.1,18.06,18.06,34
VIH17,2016-11-18 07:00,18,18.12,18.15,18.1,18.12,123
VIH17,2016-11-18 07:30,18,18.1,18.1,18,18.03,154
VIH17,2016-11-18 08:00,18,18.03,18.05,17.95,18,91
VIH17,2016-11-18 08:30,18,18.04,18.05,17.95,17.95,344
VIH17,2016-11-18 09:00,18,17.95,18,17.9,17.95,443
VIH17,2016-11-18 09:30,18,17.96,18.1,17.95,18.05,430
VIH17,2016-11-18 10:00,18,18.08,18.1,18.05,18.05,278
VIH17,2016-11-18 10:30,18,18.1,18.15,18.05,18.13,596
VIH17,2016-11-18 11:00,18,18.14,18.15,18.05,18.1,706
VIH17,2016-11-18 11:30,18,18.09,18.15,18.05,18.13,694
VIH17,2016-11-18 12:00,18,18.13,18.15,18.05,18.1,206
VIH17,2016-11-18 12:30,18,18.09,18.14,18.05,18.12,455
VIH17,2016-11-18 13:00,18,18.13,18.28,18.1,18.28,566
VIH17,2016-11-18 13:30,18,18.27,18.3,18.16,18.17,477
VIH17,2016-11-18 14:00,18,18.17,18.17,18.1,18.1,890
VIH17,2016-11-18 14:30,18,18.1,18.15,18.05,18.12,1028
VIH17,2016-11-18 15:00,18,18.13,18.15,18.05,18.09,926
VIH17,2016-11-20 17:30,21,18.07,18.07,18.07,18.07,1
VIH17,2016-11-20 18:00,21,18.11,18.11,18.1,18.1,10
VIH17,2016-11-20 20:00,21,18.08,18.08,18.08,18.08,2
VIH17,2016-11-20 21:30,21,18.08,18.08,18.04,18.04,10
VIH17,2016-11-20 22:00,21,18,18.05,18,18.05,2
VIH17,2016-11-21 02:00,21,18.03,18.07,18.03,18.07,106
VIH17,2016-11-21 02:30,21,18.05,18.05,18.05,18.05,5
VIH17,2016-11-21 03:00,21,18.05,18.13,18.05,18.13,64
VIH17,2016-11-21 03:30,21,18.09,18.1,18.09,18.1,4
VIH17,2016-11-21 04:00,21,18.04,18.04,18.02,18.03,12
VIH17,2016-11-21 04:30,21,18.03,18.03,18.03,18.03,7
VIH17,2016-11-21 05:00,21,18.03,18.03,18.03,18.03,7
VIH17,2016-11-21 06:00,21,18.04,18.04,18,18,6
VIH17,2016-11-21 07:00,21,18.05,18.05,18,18.03,10
VIH17,2016-11-21 07:30,21,18.01,18.01,18.01,18.01,5
VIH17,2016-11-21 08:00,21,18,18.01,17.97,17.99,97
VIH17,2016-11-21 08:30,21,17.96,17.97,17.87,17.87,294
VIH17,2016-11-21 09:00,21,17.9,18.08,17.85,18.03,1613
VIH17,2016-11-21 09:30,21,18.02,18.03,17.95,17.95,251
VIH17,2016-11-21 10:00,21,17.95,18,17.85,17.9,273
VIH17,2016-11-21 10:30,21,17.9,17.95,17.9,17.9,150
VIH17,2016-11-21 11:00,21,17.9,17.92,17.9,17.9,317
VIH17,2016-11-21 11:30,21,17.9,17.92,17.8,17.84,282
VIH17,2016-11-21 12:00,21,17.84,17.85,17.8,17.84,108
VIH17,2016-11-21 12:30,21,17.8,17.85,17.8,17.8,335
VIH17,2016-11-21 13:00,21,17.8,17.84,17.75,17.81,220
VIH17,2016-11-21 13:30,21,17.81,17.84,17.75,17.75,242
VIH17,2016-11-21 14:00,21,17.79,17.85,17.74,17.8,276
VIH17,2016-11-21 14:30,21,17.79,17.82,17.7,17.74,755
VIH17,2016-11-21 15:00,21,17.73,17.85,17.72,17.85,677
VIH17,2016-11-21 15:30,22,17.8,17.85,17.8,17.85,21
VIH17,2016-11-21 16:00,22,17.8,17.81,17.8,17.8,10
VIH17,2016-11-21 16:30,22,17.8,17.8,17.8,17.8,3
VIH17,2016-11-21 17:00,22,17.8,17.8,17.8,17.8,1
VIH17,2016-11-21 17:30,22,17.8,17.8,17.8,17.8,3
VIH17,2016-11-21 18:00,22,17.81,17.81,17.81,17.81,5
VIH17,2016-11-21 18:30,22,17.8,17.8,17.8,17.8,2
VIH17,2016-11-21 19:00,22,17.8,17.8,17.8,17.8,1
VIH17,2016-11-21 20:00,22,17.75,17.75,17.75,17.75,68
VIH17,2016-11-21 20:30,22,17.7,17.72,17.7,17.72,27
VIH17,2016-11-21 21:00,22,17.7,17.72,17.7,17.72,20
VIH17,2016-11-21 21:30,22,17.71,17.74,17.71,17.74,2
VIH17,2016-11-21 22:00,22,17.72,17.74,17.72,17.74,8
VIH17,2016-11-21 22:30,22,17.72,17.72,17.72,17.72,6
VIH17,2016-11-21 23:00,22,17.71,17.71,17.7,17.7,3
VIH17,2016-11-21 23:30,22,17.72,17.72,17.72,17.72,2
VIH17,2016-11-22 01:30,22,17.72,17.72,17.72,17.72,1
VIH17,2016-11-22 02:00,22,17.7,17.7,17.7,17.7,10
VIH17,2016-11-22 02:30,22,17.72,17.72,17.7,17.7,5
VIH17,2016-11-22 03:00,22,17.7,17.7,17.7,17.7,1
VIH17,2016-11-22 04:00,22,17.72,17.8,17.72,17.8,14
VIH17,2016-11-22 04:30,22,17.75,17.77,17.75,17.75,18
VIH17,2016-11-22 05:00,22,17.75,17.82,17.75,17.79,183
VIH17,2016-11-22 05:30,22,17.8,17.8,17.79,17.79,9
VIH17,2016-11-22 06:00,22,17.8,17.8,17.78,17.8,24
VIH17,2016-11-22 06:30,22,17.8,17.81,17.8,17.81,29
VIH17,2016-11-22 07:00,22,17.75,17.8,17.75,17.8,21
VIH17,2016-11-22 07:30,22,17.77,17.8,17.75,17.75,19
VIH17,2016-11-22 08:00,22,17.8,17.8,17.75,17.75,12
VIH17,2016-11-22 08:30,22,17.75,17.79,17.71,17.74,339
VIH17,2016-11-22 09:00,22,17.7,17.8,17.7,17.79,160
VIH17,2016-11-22 09:30,22,17.8,17.9,17.77,17.89,533
VIH17,2016-11-22 10:00,22,17.88,17.97,17.86,17.97,276
VIH17,2016-11-22 10:30,22,17.95,18.04,17.95,17.99,545
VIH17,2016-11-22 11:00,22,17.99,18,17.88,17.88,300
VIH17,2016-11-22 11:30,22,17.88,17.9,17.85,17.88,35
VIH17,2016-11-22 12:00,22,17.85,17.85,17.7,17.79,315
VIH17,2016-11-22 12:30,22,17.8,17.82,17.78,17.8,216
VIH17,2016-11-22 13:00,22,17.83,17.84,17.81,17.82,80
VIH17,2016-11-22 13:30,22,17.83,17.84,17.77,17.79,70
VIH17,2016-11-22 14:00,22,17.79,17.85,17.79,17.83,221
VIH17,2016-11-22 14:30,22,17.84,17.84,17.75,17.8,311
VIH17,2016-11-22 15:00,22,17.8,17.89,17.75,17.83,508
VIH17,2016-11-22 15:30,23,17.81,17.83,17.79,17.8,26
VIH17,2016-11-22 16:00,23,17.82,17.82,17.8,17.8,5
VIH17,2016-11-22 16:30,23,17.8,17.8,17.8,17.8,4
VIH17,2016-11-22 17:30,23,17.83,17.83,17.83,17.83,1
VIH17,2016-11-22 18:30,23,17.83,17.83,17.83,17.83,5
VIH17,2016-11-22 19:00,23,17.81,17.81,17.81,17.81,1
VIH17,2016-11-22 20:30,23,17.76,17.76,17.75,17.75,2
VIH17,2016-11-22 21:30,23,17.75,17.78,17.75,17.77,40
VIH17,2016-11-23 01:00,23,17.8,17.8,17.8,17.8,3
VIH17,2016-11-23 02:30,23,17.77,17.8,17.77,17.8,2
VIH17,2016-11-23 03:00,23,17.8,17.8,17.8,17.8,2
VIH17,2016-11-23 04:00,23,17.8,17.8,17.8,17.8,26
VIH17,2016-11-23 04:30,23,17.84,17.84,17.84,17.84,1
VIH17,2016-11-23 05:00,23,17.8,17.85,17.8,17.81,6
VIH17,2016-11-23 05:30,23,17.85,17.85,17.8,17.85,4
VIH17,2016-11-23 06:00,23,17.8,17.8,17.77,17.77,32
VIH17,2016-11-23 07:00,23,17.8,17.8,17.8,17.8,1
VIH17,2016-11-23 07:30,23,17.85,17.9,17.85,17.9,55
VIH17,2016-11-23 08:00,23,17.9,17.97,17.9,17.93,63
VIH17,2016-11-23 08:30,23,17.95,18.05,17.87,17.95,512
VIH17,2016-11-23 09:00,23,17.95,18,17.85,17.85,406
VIH17,2016-11-23 09:30,23,17.85,17.87,17.8,17.81,235
VIH17,2016-11-23 10:00,23,17.83,17.89,17.8,17.85,250
VIH17,2016-11-23 10:30,23,17.85,17.9,17.85,17.87,168
VIH17,2016-11-23 11:00,23,17.85,17.9,17.83,17.84,233
VIH17,2016-11-23 11:30,23,17.8,17.85,17.8,17.83,91
VIH17,2016-11-23 12:00,23,17.83,17.9,17.8,17.87,128
VIH17,2016-11-23 12:30,23,17.9,17.9,17.84,17.9,225
VIH17,2016-11-23 13:00,23,17.88,17.95,17.85,17.91,191
VIH17,2016-11-23 13:30,23,17.92,17.92,17.85,17.92,106
VIH17,2016-11-23 14:00,23,17.92,17.95,17.9,17.95,75
VIH17,2016-11-23 14:30,23,17.92,17.95,17.85,17.95,422
VIH17,2016-11-23 15:00,23,17.92,18,17.9,17.99,536
VIH17,2016-11-23 15:30,24,17.99,17.99,17.95,17.95,16
VIH17,2016-11-23 17:00,24,17.95,17.95,17.95,17.95,5
VIH17,2016-11-23 17:30,24,17.98,18.03,17.98,18.03,48
VIH17,2016-11-23 18:00,24,18,18,18,18,2
VIH17,2016-11-23 20:00,24,18,18,18,18,17
VIH17,2016-11-23 23:00,24,18,18,18,18,1
VIH17,2016-11-23 23:30,24,18,18,18,18,1
VIH17,2016-11-24 02:00,24,17.95,17.95,17.95,17.95,3
VIH17,2016-11-24 02:30,24,18,18,18,18,4
VIH17,2016-11-24 05:00,24,17.95,17.95,17.93,17.95,8
VIH17,2016-11-24 06:00,24,17.95,17.97,17.95,17.97,2
VIH17,2016-11-24 06:30,24,17.95,17.95,17.95,17.95,5
VIH17,2016-11-24 07:30,24,17.92,17.92,17.9,17.9,6
VIH17,2016-11-24 08:00,24,17.9,17.94,17.9,17.94,21
VIH17,2016-11-24 08:30,24,17.9,17.9,17.9,17.9,1
VIH17,2016-11-24 09:00,24,17.9,17.91,17.9,17.9,17
VIH17,2016-11-24 09:30,24,17.9,17.9,17.85,17.89,8
VIH17,2016-11-24 10:00,24,17.89,17.9,17.85,17.9,18
VIH17,2016-11-24 19:30,25,17.87,17.87,17.87,17.87,5
VIH17,2016-11-24 22:30,25,17.95,17.95,17.95,17.95,1
VIH17,2016-11-25 01:30,25,17.95,17.95,17.9,17.95,19
VIH17,2016-11-25 02:30,25,17.95,17.95,17.95,17.95,1
VIH17,2016-11-25 03:00,25,18,18,18,18,4
VIH17,2016-11-25 03:30,25,17.95,17.95,17.95,17.95,3
VIH17,2016-11-25 04:30,25,17.95,17.98,17.95,17.98,21
VIH17,2016-11-25 05:00,25,18,18,18,18,22
VIH17,2016-11-25 05:30,25,17.98,17.98,17.98,17.98,1
VIH17,2016-11-25 06:30,25,17.98,17.98,17.96,17.96,4
VIH17,2016-11-25 07:00,25,17.95,17.96,17.95,17.96,8
VIH17,2016-11-25 07:30,25,17.96,17.96,17.96,17.96,2
VIH17,2016-11-25 08:00,25,17.96,17.96,17.95,17.95,14
VIH17,2016-11-25 08:30,25,17.93,18.04,17.9,17.99,337
VIH17,2016-11-25 09:00,25,17.99,18.02,17.95,17.97,139
VIH17,2016-11-25 09:30,25,17.97,18,17.88,17.89,722
VIH17,2016-11-25 10:00,25,17.9,17.95,17.85,17.87,477
VIH17,2016-11-25 10:30,25,17.87,17.9,17.85,17.9,110
VIH17,2016-11-25 11:00,25,17.89,17.93,17.85,17.9,245
VIH17,2016-11-25 11:30,25,17.89,17.95,17.85,17.95,231
VIH17,2016-11-25 12:00,25,17.95,17.95,17.84,17.87,348
VIH17,2016-11-27 17:30,28,17.9,17.91,17.89,17.91,16
VIH17,2016-11-27 18:00,28,17.96,17.96,17.95,17.95,3
VIH17,2016-11-27 18:30,28,18,18,18,18,3
VIH17,2016-11-27 19:30,28,18,18,18,18,1
VIH17,2016-11-28 01:30,28,18.05,18.05,18.05,18.05,3
VIH17,2016-11-28 02:00,28,18.05,18.15,18.05,18.1,53
VIH17,2016-11-28 02:30,28,18.15,18.15,18.1,18.1,11
VIH17,2016-11-28 03:00,28,18.1,18.1,18.08,18.08,6
VIH17,2016-11-28 03:30,28,18.1,18.1,18.1,18.1,1
VIH17,2016-11-28 04:30,28,18.05,18.05,18.05,18.05,1
VIH17,2016-11-28 05:00,28,18.05,18.05,18.05,18.05,2
VIH17,2016-11-28 05:30,28,18.05,18.05,18.05,18.05,3
VIH17,2016-11-28 06:30,28,18.03,18.03,18.03,18.03,2
VIH17,2016-11-28 07:00,28,18.05,18.05,18.05,18.05,1
VIH17,2016-11-28 07:30,28,18.02,18.02,18,18,5
VIH17,2016-11-28 08:00,28,18,18,18,18,33
VIH17,2016-11-28 08:30,28,18,18.08,17.95,17.98,361
VIH17,2016-11-28 09:00,28,17.98,18.02,17.92,17.98,614
VIH17,2016-11-28 09:30,28,17.95,18.1,17.88,18.08,1573
VIH17,2016-11-28 10:00,28,18.1,18.1,17.99,18.02,847
VIH17,2016-11-28 10:30,28,18.03,18.05,18,18.03,176
VIH17,2016-11-28 11:00,28,18.02,18.05,17.95,17.96,479
VIH17,2016-11-28 11:30,28,17.98,18,17.9,17.98,303
VIH17,2016-11-28 12:00,28,17.96,18,17.9,17.98,182
VIH17,2016-11-28 12:30,28,17.96,18,17.9,17.94,220
VIH17,2016-11-28 13:00,28,17.94,17.95,17.89,17.92,712
VIH17,2016-11-28 13:30,28,17.93,17.95,17.9,17.94,154
VIH17,2016-11-28 14:00,28,17.93,18,17.9,18,248
VIH17,2016-11-28 14:30,28,18,18.05,17.96,18,610
VIH17,2016-11-28 15:00,28,18.02,18.04,17.95,18,692
VIH17,2016-11-28 15:30,29,17.98,18,17.95,18,20
VIH17,2016-11-28 18:30,29,17.98,17.98,17.97,17.97,7
VIH17,2016-11-28 19:00,29,17.97,17.98,17.97,17.97,3
VIH17,2016-11-28 20:00,29,17.95,17.95,17.95,17.95,1
VIH17,2016-11-28 20:30,29,17.93,17.94,17.93,17.94,6
VIH17,2016-11-28 21:00,29,17.93,17.93,17.92,17.93,33
VIH17,2016-11-28 21:30,29,17.93,17.93,17.92,17.93,56
VIH17,2016-11-28 22:00,29,17.93,17.93,17.93,17.93,3
VIH17,2016-11-28 23:00,29,17.9,17.95,17.9,17.95,32
VIH17,2016-11-28 23:30,29,17.96,17.97,17.93,17.93,23
VIH17,2016-11-29 00:00,29,17.93,17.93,17.93,17.93,7
VIH17,2016-11-29 00:30,29,17.93,17.93,17.93,17.93,1
VIH17,2016-11-29 01:00,29,17.93,17.93,17.87,17.88,80
VIH17,2016-11-29 01:30,29,17.9,17.9,17.87,17.88,44
VIH17,2016-11-29 02:00,29,17.9,17.92,17.88,17.9,11
VIH17,2016-11-29 02:30,29,17.88,17.88,17.84,17.86,56
VIH17,2016-11-29 03:00,29,17.87,17.88,17.8,17.8,47
VIH17,2016-11-29 03:30,29,17.82,17.85,17.82,17.83,20
VIH17,2016-11-29 04:00,29,17.85,17.89,17.85,17.89,4
VIH17,2016-11-29 05:00,29,17.87,17.88,17.87,17.88,6
VIH17,2016-11-29 05:30,29,17.9,17.91,17.9,17.91,12
VIH17,2016-11-29 06:00,29,17.91,17.91,17.88,17.88,21
VIH17,2016-11-29 06:30,29,17.88,17.9,17.88,17.9,7
VIH17,2016-11-29 07:00,29,17.88,17.9,17.88,17.88,22
VIH17,2016-11-29 07:30,29,17.88,17.98,17.88,17.95,40
VIH17,2016-11-29 08:00,29,17.95,18,17.94,17.95,175
VIH17,2016-11-29 08:30,29,17.95,18,17.9,17.95,312
VIH17,2016-11-29 09:00,29,17.95,17.97,17.85,17.9,160
VIH17,2016-11-29 09:30,29,17.9,17.93,17.85,17.9,427
VIH17,2016-11-29 10:00,29,17.9,17.95,17.88,17.9,195
VIH17,2016-11-29 10:30,29,17.9,17.93,17.85,17.88,98
VIH17,2016-11-29 11:00,29,17.85,17.93,17.85,17.92,289
VIH17,2016-11-29 11:30,29,17.92,17.93,17.85,17.88,109
VIH17,2016-11-29 12:00,29,17.88,17.91,17.85,17.9,144
VIH17,2016-11-29 12:30,29,17.88,17.9,17.85,17.89,42
VIH17,2016-11-29 13:00,29,17.89,17.89,17.85,17.88,33
VIH17,2016-11-29 13:30,29,17.89,17.89,17.83,17.88,214
VIH17,2016-11-29 14:00,29,17.89,17.93,17.87,17.93,180
VIH17,2016-11-29 14:30,29,17.92,17.98,17.9,17.93,287
VIH17,2016-11-29 15:00,29,17.93,17.95,17.85,17.95,479
VIH17,2016-11-29 15:30,30,17.95,17.95,17.9,17.9,15
VIH17,2016-11-29 21:00,30,17.95,17.95,17.94,17.95,23
VIH17,2016-11-29 21:30,30,17.98,17.99,17.98,17.99,2
VIH17,2016-11-29 22:00,30,17.95,17.95,17.95,17.95,8
VIH17,2016-11-30 01:00,30,17.9,17.9,17.9,17.9,33
VIH17,2016-11-30 01:30,30,17.9,17.9,17.9,17.9,2
VIH17,2016-11-30 02:00,30,17.9,17.9,17.89,17.89,30
VIH17,2016-11-30 02:30,30,17.89,17.9,17.84,17.84,16
VIH17,2016-11-30 03:00,30,17.85,17.9,17.83,17.85,152
VIH17,2016-11-30 03:30,30,17.85,17.95,17.85,17.9,87
VIH17,2016-11-30 04:00,30,17.9,17.95,17.89,17.89,58
VIH17,2016-11-30 04:30,30,17.88,17.88,17.86,17.86,6
VIH17,2016-11-30 05:00,30,17.86,17.88,17.85,17.87,18
VIH17,2016-11-30 05:30,30,17.87,17.87,17.83,17.83,22
VIH17,2016-11-30 06:00,30,17.85,17.85,17.82,17.82,11
VIH17,2016-11-30 06:30,30,17.82,17.84,17.81,17.84,22
VIH17,2016-11-30 07:00,30,17.85,17.85,17.85,17.85,11
VIH17,2016-11-30 07:30,30,17.84,17.85,17.82,17.85,28
VIH17,2016-11-30 08:00,30,17.84,17.85,17.8,17.83,81
VIH17,2016-11-30 08:30,30,17.85,17.88,17.8,17.84,396
VIH17,2016-11-30 09:00,30,17.82,17.9,17.8,17.85,209
VIH17,2016-11-30 09:30,30,17.85,17.9,17.82,17.89,179
VIH17,2016-11-30 10:00,30,17.9,17.9,17.84,17.9,224
VIH17,2016-11-30 10:30,30,17.9,17.95,17.85,17.93,418
VIH17,2016-11-30 11:00,30,17.95,18,17.93,17.94,295
VIH17,2016-11-30 11:30,30,17.91,17.94,17.85,17.92,53
VIH17,2016-11-30 12:00,30,17.91,17.94,17.85,17.9,91
VIH17,2016-11-30 12:30,30,17.87,17.92,17.85,17.89,119
VIH17,2016-11-30 13:00,30,17.85,17.99,17.85,17.98,237
VIH17,2016-11-30 13:30,30,17.98,18.04,17.95,17.98,317
VIH17,2016-11-30 14:00,30,17.98,17.98,17.8,17.81,368
VIH17,2016-11-30 14:30,30,17.83,17.93,17.8,17.92,554
VIH17,2016-11-30 15:00,30,17.94,18,17.9,17.98,420
VIH17,2016-11-30 15:30,1,18.03,18.03,18,18,17
VIH17,2016-11-30 16:00,1,18,18,18,18,15
VIH17,2016-11-30 16:30,1,18,18,18,18,14
VIH17,2016-11-30 17:00,1,18,18,18,18,1
VIH17,2016-11-30 18:00,1,17.97,17.97,17.97,17.97,2
VIH17,2016-11-30 18:30,1,17.95,17.95,17.95,17.95,1
VIH17,2016-11-30 20:00,1,17.93,17.94,17.93,17.94,5
VIH17,2016-11-30 21:00,1,17.9,17.91,17.9,17.9,4
VIH17,2016-12-01 00:00,1,18,18,18,18,1
VIH17,2016-12-01 00:30,1,18.03,18.03,18.03,18.03,6
VIH17,2016-12-01 01:30,1,17.93,17.93,17.93,17.93,40
VIH17,2016-12-01 02:00,1,17.95,17.95,17.93,17.93,33
VIH17,2016-12-01 02:30,1,17.95,17.95,17.95,17.95,1
VIH17,2016-12-01 03:00,1,17.95,17.95,17.95,17.95,100
VIH17,2016-12-01 03:30,1,18,18,18,18,6
VIH17,2016-12-01 04:00,1,18,18,18,18,3
VIH17,2016-12-01 04:30,1,18,18,18,18,11
VIH17,2016-12-01 05:00,1,18.03,18.03,17.95,17.95,57
VIH17,2016-12-01 05:30,1,17.99,17.99,17.97,17.97,52
VIH17,2016-12-01 06:00,1,17.99,18,17.97,17.98,52
VIH17,2016-12-01 06:30,1,17.99,17.99,17.95,17.97,43
VIH17,2016-12-01 07:00,1,17.97,17.98,17.92,17.92,27
VIH17,2016-12-01 07:30,1,17.9,17.93,17.83,17.85,204
VIH17,2016-12-01 08:00,1,17.85,17.9,17.82,17.9,44
VIH17,2016-12-01 08:30,1,17.9,17.96,17.83,17.91,464
VIH17,2016-12-01 09:00,1,17.9,17.94,17.85,17.92,397
VIH17,2016-12-01 09:30,1,17.94,18.01,17.88,17.97,972
VIH17,2016-12-01 10:00,1,18,18.05,17.95,18.01,259
VIH17,2016-12-01 10:30,1,18,18.04,17.95,18.04,70
VIH17,2016-12-01 11:00,1,18,18.1,18,18.1,78
VIH17,2016-12-01 11:30,1,18.18,18.38,18.17,18.3,437
VIH17,2016-12-01 12:00,1,18.35,18.41,18.3,18.3,489
VIH17,2016-12-01 12:30,1,18.32,18.32,18.2,18.3,283
VIH17,2016-12-01 13:00,1,18.3,18.35,18.23,18.25,111
VIH17,2016-12-01 13:30,1,18.25,18.27,18.18,18.18,226
VIH17,2016-12-01 14:00,1,18.2,18.35,18.18,18.35,319
VIH17,2016-12-01 14:30,1,18.35,18.39,18.15,18.19,1412
VIH17,2016-12-01 15:00,1,18.2,18.2,18.1,18.2,1007
VIH17,2016-12-01 15:30,2,18.15,18.16,18.15,18.16,17
VIH17,2016-12-01 16:00,2,18.16,18.16,18.16,18.16,8
VIH17,2016-12-01 16:30,2,18.19,18.19,18.16,18.19,15
VIH17,2016-12-01 17:00,2,18.2,18.2,18.2,18.2,10
VIH17,2016-12-01 17:30,2,18.19,18.19,18.19,18.19,4
VIH17,2016-12-01 18:00,2,18.16,18.17,18.16,18.16,28
VIH17,2016-12-01 19:00,2,18.16,18.17,18.16,18.17,2
VIH17,2016-12-01 20:00,2,18.2,18.2,18.2,18.2,1
VIH17,2016-12-01 23:00,2,18.25,18.25,18.2,18.25,20
VIH17,2016-12-02 02:00,2,18.2,18.22,18.2,18.2,44
VIH17,2016-12-02 02:30,2,18.22,18.22,18.17,18.2,16
VIH17,2016-12-02 03:00,2,18.25,18.3,18.25,18.3,14
VIH17,2016-12-02 03:30,2,18.25,18.28,18.23,18.27,24
VIH17,2016-12-02 04:00,2,18.25,18.28,18.25,18.28,12
VIH17,2016-12-02 04:30,2,18.3,18.33,18.3,18.33,70
VIH17,2016-12-02 05:00,2,18.3,18.3,18.3,18.3,14
VIH17,2016-12-02 05:30,2,18.3,18.32,18.3,18.32,12
VIH17,2016-12-02 06:00,2,18.31,18.31,18.25,18.25,10
VIH17,2016-12-02 06:30,2,18.24,18.25,18.23,18.25,12
VIH17,2016-12-02 07:00,2,18.24,18.24,18.15,18.15,73
VIH17,2016-12-02 07:30,2,18.15,18.3,18.15,18.25,281
VIH17,2016-12-02 08:00,2,18.2,18.25,18.18,18.23,125
VIH17,2016-12-02 08:30,2,18.2,18.25,18.07,18.13,1517
VIH17,2016-12-02 09:00,2,18.1,18.23,18.09,18.22,831
VIH17,2016-12-02 09:30,2,18.2,18.22,18.1,18.14,363
VIH17,2016-12-02 10:00,2,18.13,18.15,17.95,18,579
VIH17,2016-12-02 10:30,2,18,18.02,17.97,18,317
VIH17,2016-12-02 11:00,2,18.02,18.15,18.02,18.1,429
VIH17,2016-12-02 11:30,2,18.09,18.2,18.09,18.12,301
VIH17,2016-12-02 12:00,2,18.13,18.37,18.13,18.37,377
VIH17,2016-12-02 12:30,2,18.36,18.38,18.25,18.26,260
VIH17,2016-12-02 13:00,2,18.25,18.33,18.22,18.25,124
VIH17,2016-12-02 13:30,2,18.25,18.31,18.24,18.3,170
VIH17,2016-12-02 14:00,2,18.3,18.3,18.19,18.2,450
VIH17,2016-12-02 14:30,2,18.2,18.3,18.17,18.27,825
VIH17,2016-12-02 15:00,2,18.26,18.35,18.17,18.33,870
VIH17,2016-12-04 17:00,5,18.4,18.58,18.35,18.58,154
VIH17,2016-12-04 17:30,5,18.5,18.53,18.4,18.43,19
VIH17,2016-12-04 18:00,5,18.4,18.4,18.4,18.4,1
VIH17,2016-12-04 19:00,5,18.35,18.35,18.35,18.35,12
VIH17,2016-12-04 19:30,5,18.35,18.37,18.34,18.35,14
VIH17,2016-12-04 20:00,5,18.3,18.3,18.3,18.3,3
VIH17,2016-12-04 20:30,5,18.3,18.33,18.3,18.33,17
VIH17,2016-12-04 21:30,5,18.35,18.39,18.35,18.39,16
VIH17,2016-12-04 22:00,5,18.39,18.39,18.36,18.36,7
VIH17,2016-12-04 22:30,5,18.37,18.37,18.35,18.37,5
VIH17,2016-12-04 23:30,5,18.36,18.36,18.36,18.36,12
VIH17,2016-12-05 00:00,5,18.36,18.4,18.35,18.37,31
VIH17,2016-12-05 00:30,5,18.4,18.44,18.39,18.44,36
VIH17,2016-12-05 01:00,5,18.3,18.3,18.15,18.15,19
VIH17,2016-12-05 01:30,5,18.2,18.25,18.2,18.21,39
VIH17,2016-12-05 02:00,5,18.2,18.22,17.95,17.95,114
VIH17,2016-12-05 02:30,5,17.96,17.97,17.85,17.85,397
VIH17,2016-12-05 03:00,5,17.9,18.05,17.9,17.98,84
VIH17,2016-12-05 04:00,5,18,18.03,18,18.03,31
VIH17,2016-12-05 04:30,5,18.08,18.08,18.05,18.05,137
VIH17,2016-12-05 05:00,5,18.08,18.08,18.05,18.05,15
VIH17,2016-12-05 06:00,5,18.05,18.07,18.03,18.05,101
VIH17,2016-12-05 06:30,5,18.1,18.1,18.05,18.05,13
VIH17,2016-12-05 07:00,5,18.07,18.1,18,18.1,146
VIH17,2016-12-05 07:30,5,18.05,18.05,18.05,18.05,40
VIH17,2016-12-05 08:00,5,18.04,18.05,18.03,18.05,141
VIH17,2016-12-05 08:30,5,18.05,18.05,17.9,17.95,821
VIH17,2016-12-05 09:00,5,17.93,17.98,17.85,17.93,844
VIH17,2016-12-05 09:30,5,17.93,17.95,17.87,17.95,342
VIH17,2016-12-05 10:00,5,17.95,17.95,17.8,17.9,600
VIH17,2016-12-05 10:30,5,17.9,17.95,17.85,17.87,317
VIH17,2016-12-05 11:00,5,17.9,17.95,17.85,17.9,469
VIH17,2016-12-05 11:30,5,17.93,17.98,17.85,17.95,599
VIH17,2016-12-05 12:00,5,17.93,18,17.93,17.97,320
VIH17,2016-12-05 12:30,5,18,18,17.93,17.94,150
VIH17,2016-12-05 13:00,5,17.94,18.02,17.94,17.97,143
VIH17,2016-12-05 13:30,5,17.98,17.98,17.9,17.94,334
VIH17,2016-12-05 14:00,5,17.92,17.95,17.86,17.9,628
VIH17,2016-12-05 14:30,5,17.9,17.9,17.85,17.9,236
VIH17,2016-12-05 15:00,5,17.85,17.87,17.69,17.7,1633
VIH17,2016-12-05 15:30,6,17.72,17.74,17.7,17.7,48
VIH17,2016-12-05 16:00,6,17.72,17.72,17.69,17.69,31
VIH17,2016-12-05 17:00,6,17.72,17.72,17.65,17.7,44
VIH17,2016-12-05 17:30,6,17.7,17.7,17.7,17.7,18
VIH17,2016-12-05 18:30,6,17.74,17.74,17.72,17.72,10
VIH17,2016-12-05 19:00,6,17.75,17.75,17.7,17.7,3
VIH17,2016-12-05 19:30,6,17.73,17.73,17.73,17.73,2
VIH17,2016-12-05 21:30,6,17.72,17.72,17.72,17.72,1
VIH17,2016-12-05 22:00,6,17.73,17.73,17.72,17.72,5
VIH17,2016-12-05 22:30,6,17.75,17.75,17.74,17.75,4
VIH17,2016-12-05 23:30,6,17.75,17.75,17.74,17.74,38
VIH17,2016-12-06 00:00,6,17.71,17.73,17.71,17.73,2
VIH17,2016-12-06 00:30,6,17.7,17.7,17.7,17.7,2
VIH17,2016-12-06 02:00,6,17.75,17.77,17.75,17.75,11
VIH17,2016-12-06 02:30,6,17.75,17.75,17.7,17.7,21
VIH17,2016-12-06 03:00,6,17.69,17.7,17.67,17.67,5
VIH17,2016-12-06 03:30,6,17.65,17.66,17.63,17.64,75
VIH17,2016-12-06 04:00,6,17.6,17.65,17.55,17.65,141
VIH17,2016-12-06 05:00,6,17.63,17.65,17.63,17.65,22
VIH17,2016-12-06 05:30,6,17.64,17.7,17.64,17.65,14
VIH17,2016-12-06 06:00,6,17.64,17.68,17.64,17.65,72
VIH17,2016-12-06 06:30,6,17.65,17.65,17.6,17.6,63
VIH17,2016-12-06 07:00,6,17.63,17.65,17.62,17.64,35
VIH17,2016-12-06 07:30,6,17.64,17.66,17.64,17.65,36
VIH17,2016-12-06 08:00,6,17.63,17.69,17.63,17.66,71
VIH17,2016-12-06 08:30,6,17.65,17.75,17.6,17.65,580
VIH17,2016-12-06 09:00,6,17.65,17.68,17.6,17.68,292
VIH17,2016-12-06 09:30,6,17.65,17.65,17.5,17.53,698
VIH17,2016-12-06 10:00,6,17.53,17.6,17.5,17.54,378
VIH17,2016-12-06 10:30,6,17.55,17.6,17.5,17.57,269
VIH17,2016-12-06 11:00,6,17.56,17.58,17.5,17.5,618
VIH17,2016-12-06 11:30,6,17.5,17.55,17.45,17.54,440
VIH17,2016-12-06 12:00,6,17.55,17.6,17.48,17.56,511
VIH17,2016-12-06 12:30,6,17.55,17.6,17.54,17.57,162
VIH17,2016-12-06 13:00,6,17.55,17.58,17.5,17.55,338
VIH17,2016-12-06 13:30,6,17.53,17.55,17.5,17.53,208
VIH17,2016-12-06 14:00,6,17.53,17.6,17.52,17.58,528
VIH17,2016-12-06 14:30,6,17.57,17.6,17.53,17.53,682
VIH17,2016-12-06 15:00,6,17.53,17.6,17.5,17.51,558
VIH17,2016-12-06 15:30,7,17.55,17.55,17.55,17.55,4
VIH17,2016-12-06 16:00,7,17.5,17.5,17.5,17.5,1
VIH17,2016-12-06 16:30,7,17.52,17.52,17.52,17.52,2
VIH17,2016-12-06 17:30,7,17.51,17.55,17.51,17.55,3
VIH17,2016-12-07 01:00,7,17.51,17.51,17.51,17.51,1
VIH17,2016-12-07 01:30,7,17.5,17.5,17.5,17.5,7
VIH17,2016-12-07 02:00,7,17.5,17.53,17.48,17.49,15
VIH17,2016-12-07 02:30,7,17.5,17.5,17.5,17.5,2
VIH17,2016-12-07 03:00,7,17.49,17.49,17.49,17.49,15
VIH17,2016-12-07 03:30,7,17.48,17.5,17.48,17.5,20
VIH17,2016-12-07 04:00,7,17.48,17.49,17.48,17.49,59
VIH17,2016-12-07 05:00,7,17.48,17.5,17.48,17.5,13
VIH17,2016-12-07 07:00,7,17.55,17.55,17.53,17.55,27
VIH17,2016-12-07 07:30,7,17.55,17.57,17.55,17.55,3
VIH17,2016-12-07 08:00,7,17.5,17.5,17.48,17.5,76
VIH17,2016-12-07 08:30,7,17.45,17.55,17.45,17.5,835
VIH17,2016-12-07 09:00,7,17.5,17.5,17.37,17.37,900
VIH17,2016-12-07 09:30,7,17.39,17.5,17.37,17.38,536
VIH17,2016-12-07 10:00,7,17.39,17.48,17.38,17.44,251
VIH17,2016-12-07 10:30,7,17.45,17.45,17.41,17.42,80
VIH17,2016-12-07 11:00,7,17.41,17.5,17.4,17.5,227
VIH17,2016-12-07 11:30,7,17.5,17.5,17.45,17.48,111
VIH17,2016-12-07 12:00,7,17.47,17.5,17.42,17.48,393
VIH17,2016-12-07 12:30,7,17.5,17.53,17.45,17.53,522
VIH17,2016-12-07 13:00,7,17.53,17.54,17.33,17.42,1010
VIH17,2016-12-07 13:30,7,17.43,17.45,17.38,17.44,334
VIH17,2016-12-07 14:00,7,17.45,17.52,17.38,17.45,627
VIH17,2016-12-07 14:30,7,17.49,17.59,17.45,17.52,1020
VIH17,2016-12-07 15:00,7,17.52,17.58,17.48,17.55,866
VIH17,2016-12-07 15:30,8,17.56,17.6,17.5,17.6,191
VIH17,2016-12-07 16:00,8,17.55,17.55,17.55,17.55,1
VIH17,2016-12-07 17:00,8,17.55,17.55,17.55,17.55,10
VIH17,2016-12-07 18:00,8,17.55,17.55,17.54,17.55,13
VIH17,2016-12-07 20:30,8,17.5,17.53,17.5,17.53,2
VIH17,2016-12-08 00:30,8,17.55,17.55,17.55,17.55,1
VIH17,2016-12-08 01:30,8,17.55,17.55,17.55,17.55,1
VIH17,2016-12-08 02:00,8,17.55,17.55,17.55,17.55,12
VIH17,2016-12-08 02:30,8,17.55,17.55,17.5,17.52,26
VIH17,2016-12-08 03:00,8,17.53,17.55,17.53,17.55,2
VIH17,2016-12-08 03:30,8,17.55,17.55,17.55,17.55,2
VIH17,2016-12-08 04:30,8,17.5,17.5,17.5,17.5,1
VIH17,2016-12-08 05:00,8,17.51,17.51,17.51,17.51,2
VIH17,2016-12-08 05:30,8,17.52,17.52,17.52,17.52,15
VIH17,2016-12-08 06:30,8,17.5,17.6,17.5,17.55,75
VIH17,2016-12-08 07:00,8,17.55,17.63,17.55,17.6,59
VIH17,2016-12-08 07:30,8,17.55,17.62,17.5,17.55,60
VIH17,2016-12-08 08:00,8,17.58,17.6,17.5,17.6,200
VIH17,2016-12-08 08:30,8,17.6,17.68,17.52,17.65,992
VIH17,2016-12-08 09:00,8,17.67,17.7,17.63,17.63,308
VIH17,2016-12-08 09:30,8,17.6,17.61,17.5,17.55,453
VIH17,2016-12-08 10:00,8,17.55,17.58,17.45,17.55,669
VIH17,2016-12-08 10:30,8,17.54,17.64,17.54,17.62,416
VIH17,2016-12-08 11:00,8,17.62,17.66,17.58,17.66,178
VIH17,2016-12-08 11:30,8,17.7,17.8,17.65,17.77,463
VIH17,2016-12-08 12:00,8,17.77,17.79,17.68,17.7,659
VIH17,2016-12-08 12:30,8,17.7,17.8,17.67,17.77,297
VIH17,2016-12-08 13:00,8,17.76,17.9,17.73,17.73,810
VIH17,2016-12-08 13:30,8,17.7,17.75,17.6,17.6,503
VIH17,2016-12-08 14:00,8,17.6,17.65,17.55,17.6,505
VIH17,2016-12-08 14:30,8,17.57,17.65,17.52,17.62,607
VIH17,2016-12-08 15:00,8,17.62,17.65,17.52,17.65,994
VIH17,2016-12-08 15:30,9,17.65,17.7,17.65,17.7,72
VIH17,2016-12-08 16:00,9,17.7,17.7,17.66,17.66,11
VIH17,2016-12-08 17:30,9,17.66,17.66,17.66,17.66,2
VIH17,2016-12-08 19:30,9,17.67,17.67,17.67,17.67,2
VIH17,2016-12-08 21:00,9,17.65,17.65,17.65,17.65,3
VIH17,2016-12-08 23:30,9,17.6,17.6,17.6,17.6,1
VIH17,2016-12-09 00:00,9,17.65,17.65,17.65,17.65,2
VIH17,2016-12-09 00:30,9,17.65,17.7,17.65,17.7,10
VIH17,2016-12-09 01:00,9,17.73,17.75,17.73,17.75,17
VIH17,2016-12-09 02:00,9,17.7,17.75,17.68,17.75,93
VIH17,2016-12-09 02:30,9,17.75,17.75,17.75,17.75,5
VIH17,2016-12-09 04:30,9,17.73,17.73,17.72,17.72,2
VIH17,2016-12-09 05:30,9,17.75,17.78,17.73,17.75,213
VIH17,2016-12-09 06:00,9,17.7,17.7,17.65,17.7,125
VIH17,2016-12-09 06:30,9,17.7,17.73,17.7,17.73,74
VIH17,2016-12-09 07:00,9,17.73,17.73,17.65,17.7,44
VIH17,2016-12-09 07:30,9,17.7,17.72,17.65,17.67,90
VIH17,2016-12-09 08:00,9,17.65,17.7,17.57,17.63,658
VIH17,2016-12-09 08:30,9,17.65,17.65,17.5,17.57,347
VIH17,2016-12-09 09:00,9,17.59,17.62,17.5,17.54,638
VIH17,2016-12-09 09:30,9,17.54,17.6,17.47,17.57,216
VIH17,2016-12-09 10:00,9,17.57,17.64,17.5,17.64,344
VIH17,2016-12-09 10:30,9,17.6,17.62,17.57,17.6,277
VIH17,2016-12-09 11:00,9,17.6,17.65,17.55,17.55,251
VIH17,2016-12-09 11:30,9,17.55,17.56,17.53,17.56,115
VIH17,2016-12-09 12:00,9,17.55,17.59,17.5,17.53,284
VIH17,2016-12-09 12:30,9,17.54,17.54,17.45,17.52,850
VIH17,2016-12-09 13:00,9,17.52,17.55,17.45,17.52,390
VIH17,2016-12-09 13:30,9,17.51,17.55,17.48,17.53,465
VIH17,2016-12-09 14:00,9,17.53,17.59,17.5,17.53,1080
VIH17,2016-12-09 14:30,9,17.53,17.55,17.45,17.48,1123
VIH17,2016-12-09 15:00,9,17.48,17.5,17.4,17.4,628
VIH17,2016-12-11 17:00,12,17.4,17.4,17.3,17.35,63
VIH17,2016-12-11 17:30,12,17.35,17.35,17.35,17.35,6
VIH17,2016-12-11 18:30,12,17.37,17.37,17.32,17.32,12
VIH17,2016-12-11 19:00,12,17.35,17.35,17.35,17.35,1
VIH17,2016-12-11 20:00,12,17.38,17.4,17.38,17.4,4
VIH17,2016-12-11 21:00,12,17.45,17.5,17.4,17.5,76
VIH17,2016-12-11 21:30,12,17.43,17.43,17.43,17.43,1
VIH17,2016-12-11 22:00,12,17.43,17.43,17.43,17.43,1
VIH17,2016-12-11 23:00,12,17.43,17.43,17.43,17.43,10
VIH17,2016-12-11 23:30,12,17.44,17.44,17.44,17.44,1
VIH17,2016-12-12 01:00,12,17.45,17.55,17.45,17.55,39
VIH17,2016-12-12 01:30,12,17.5,17.5,17.45,17.45,26
VIH17,2016-12-12 02:00,12,17.44,17.45,17.35,17.38,252
VIH17,2016-12-12 02:30,12,17.37,17.41,17.35,17.4,235
VIH17,2016-12-12 03:00,12,17.45,17.46,17.44,17.45,82
VIH17,2016-12-12 03:30,12,17.45,17.5,17.42,17.5,28
VIH17,2016-12-12 04:00,12,17.47,17.5,17.47,17.5,9
VIH17,2016-12-12 04:30,12,17.45,17.45,17.43,17.43,24
VIH17,2016-12-12 05:00,12,17.42,17.45,17.42,17.45,42
VIH17,2016-12-12 05:30,12,17.45,17.45,17.39,17.39,20
VIH17,2016-12-12 06:00,12,17.4,17.4,17.4,17.4,42
VIH17,2016-12-12 06:30,12,17.4,17.44,17.4,17.44,123
VIH17,2016-12-12 07:00,12,17.43,17.48,17.43,17.45,88
VIH17,2016-12-12 07:30,12,17.45,17.5,17.45,17.5,18
VIH17,2016-12-12 08:00,12,17.5,17.54,17.48,17.54,175
VIH17,2016-12-12 08:30,12,17.51,17.59,17.51,17.59,904
VIH17,2016-12-12 09:00,12,17.57,17.77,17.55,17.75,1415
VIH17,2016-12-12 09:30,12,17.7,17.74,17.65,17.68,585
VIH17,2016-12-12 10:00,12,17.68,17.69,17.55,17.6,733
VIH17,2016-12-12 10:30,12,17.6,17.65,17.55,17.57,505
VIH17,2016-12-12 11:00,12,17.55,17.65,17.55,17.55,333
VIH17,2016-12-12 11:30,12,17.57,17.59,17.53,17.57,301
VIH17,2016-12-12 12:00,12,17.55,17.6,17.53,17.55,218
VIH17,2016-12-12 12:30,12,17.57,17.6,17.52,17.54,214
VIH17,2016-12-12 13:00,12,17.53,17.55,17.51,17.53,101
VIH17,2016-12-12 13:30,12,17.53,17.55,17.5,17.53,161
VIH17,2016-12-12 14:00,12,17.53,17.59,17.5,17.59,242
VIH17,2016-12-12 14:30,12,17.6,17.65,17.5,17.55,719
VIH17,2016-12-12 15:00,12,17.54,17.68,17.5,17.6,1141
VIH17,2016-12-12 15:30,13,17.63,17.68,17.58,17.6,141
VIH17,2016-12-12 16:00,13,17.64,17.64,17.62,17.62,3
VIH17,2016-12-12 16:30,13,17.63,17.63,17.63,17.63,3
VIH17,2016-12-12 17:00,13,17.63,17.63,17.63,17.63,2
VIH17,2016-12-12 19:30,13,17.62,17.62,17.62,17.62,1
VIH17,2016-12-12 22:00,13,17.62,17.62,17.62,17.62,1
VIH17,2016-12-13 02:00,13,17.6,17.6,17.57,17.57,43
VIH17,2016-12-13 02:30,13,17.57,17.59,17.56,17.56,31
VIH17,2016-12-13 03:00,13,17.6,17.6,17.55,17.57,17
VIH17,2016-12-13 05:00,13,17.55,17.55,17.52,17.52,28
VIH17,2016-12-13 05:30,13,17.55,17.58,17.55,17.57,27
VIH17,2016-12-13 06:30,13,17.54,17.55,17.54,17.55,4
VIH17,2016-12-13 07:00,13,17.58,17.6,17.58,17.6,129
VIH17,2016-12-13 07:30,13,17.6,17.63,17.53,17.54,173
VIH17,2016-12-13 08:00,13,17.55,17.58,17.52,17.53,136
VIH17,2016-12-13 08:30,13,17.52,17.69,17.45,17.57,1241
VIH17,2016-12-13 09:00,13,17.55,17.68,17.55,17.62,999
VIH17,2016-12-13 09:30,13,17.65,17.67,17.61,17.64,698
VIH17,2016-12-13 10:00,13,17.62,17.65,17.6,17.65,260
VIH17,2016-12-13 10:30,13,17.65,17.7,17.58,17.62,1730
VIH17,2016-12-13 11:00,13,17.63,17.78,17.63,17.72,636
VIH17,2016-12-13 11:30,13,17.73,17.78,17.7,17.78,470
VIH17,2016-12-13 12:00,13,17.78,17.8,17.73,17.77,603
VIH17,2016-12-13 12:30,13,17.78,17.88,17.78,17.78,886
VIH17,2016-12-13 13:00,13,17.8,17.83,17.7,17.75,294
VIH17,2016-12-13 13:30,13,17.7,17.78,17.65,17.75,796
VIH17,2016-12-13 14:00,13,17.78,17.78,17.6,17.63,972
VIH17,2016-12-13 14:30,13,17.63,17.7,17.58,17.68,844
VIH17,2016-12-13 15:00,13,17.7,17.75,17.67,17.67,1133
VIH17,2016-12-13 15:30,14,17.7,17.7,17.67,17.7,25
VIH17,2016-12-13 16:00,14,17.68,17.68,17.68,17.68,4
VIH17,2016-12-13 16:30,14,17.7,17.77,17.69,17.75,61
VIH17,2016-12-13 17:00,14,17.72,17.72,17.72,17.72,2
VIH17,2016-12-13 17:30,14,17.72,17.72,17.72,17.72,2
VIH17,2016-12-13 23:30,14,17.73,17.75,17.73,17.75,16
VIH17,2016-12-14 00:00,14,17.75,17.76,17.75,17.76,28
VIH17,2016-12-14 01:30,14,17.8,17.8,17.8,17.8,20
VIH17,2016-12-14 02:00,14,17.78,17.78,17.77,17.77,7
VIH17,2016-12-14 02:30,14,17.77,17.77,17.73,17.75,10
VIH17,2016-12-14 03:30,14,17.72,17.82,17.7,17.82,418
VIH17,2016-12-14 04:00,14,17.81,17.81,17.78,17.78,12
VIH17,2016-12-14 04:30,14,17.78,17.78,17.75,17.78,19
VIH17,2016-12-14 05:00,14,17.8,17.83,17.77,17.83,203
VIH17,2016-12-14 05:30,14,17.75,17.8,17.75,17.79,87
VIH17,2016-12-14 06:00,14,17.75,17.75,17.75,17.75,50
VIH17,2016-12-14 06:30,14,17.8,17.8,17.8,17.8,66
VIH17,2016-12-14 07:00,14,17.85,17.86,17.83,17.85,154
VIH17,2016-12-14 07:30,14,17.85,17.89,17.75,17.81,366
VIH17,2016-12-14 08:00,14,17.77,17.83,17.76,17.8,121
VIH17,2016-12-14 08:30,14,17.8,17.83,17.75,17.77,928
VIH17,2016-12-14 09:00,14,17.77,17.83,17.68,17.72,876
VIH17,2016-12-14 09:30,14,17.68,17.68,17.46,17.53,2305
VIH17,2016-12-14 10:00,14,17.54,17.59,17.5,17.58,113
VIH17,2016-12-14 10:30,14,17.56,17.61,17.5,17.53,385
VIH17,2016-12-14 11:00,14,17.52,17.6,17.5,17.6,321
VIH17,2016-12-14 11:30,14,17.6,17.65,17.58,17.63,128
VIH17,2016-12-14 12:00,14,17.62,17.69,17.55,17.55,1168
VIH17,2016-12-14 12:30,14,17.55,17.6,17.55,17.55,177
VIH17,2016-12-14 13:00,14,17.58,17.67,17.4,17.65,1519
VIH17,2016-12-14 13:30,14,17.68,17.68,17.45,17.56,682
VIH17,2016-12-14 14:00,14,17.59,17.75,17.5,17.59,908
VIH17,2016-12-14 14:30,14,17.56,17.7,17.45,17.65,1397
VIH17,2016-12-14 15:00,14,17.62,17.65,17.45,17.45,907
VIH17,2016-12-14 15:30,15,17.47,17.55,17.47,17.55,51
VIH17,2016-12-14 16:00,15,17.55,17.55,17.55,17.55,1
VIH17,2016-12-14 16:30,15,17.53,17.56,17.53,17.56,3
VIH17,2016-12-14 17:30,15,17.55,17.56,17.52,17.53,11
VIH17,2016-12-14 18:00,15,17.5,17.5,17.5,17.5,8
VIH17,2016-12-14 18:30,15,17.5,17.5,17.5,17.5,6
VIH17,2016-12-14 19:00,15,17.5,17.5,17.48,17.48,9
VIH17,2016-12-14 19:30,15,17.48,17.48,17.48,17.48,7
VIH17,2016-12-14 20:00,15,17.5,17.51,17.5,17.51,39
VIH17,2016-12-14 21:00,15,17.52,17.52,17.51,17.51,13
VIH17,2016-12-14 21:30,15,17.5,17.5,17.5,17.5,7
VIH17,2016-12-14 22:00,15,17.49,17.49,17.49,17.49,2
VIH17,2016-12-15 01:00,15,17.5,17.5,17.5,17.5,5
VIH17,2016-12-15 01:30,15,17.48,17.49,17.44,17.48,95
VIH17,2016-12-15 02:00,15,17.49,17.5,17.45,17.5,76
VIH17,2016-12-15 02:30,15,17.5,17.53,17.5,17.53,7
VIH17,2016-12-15 03:30,15,17.5,17.5,17.5,17.5,12
VIH17,2016-12-15 04:00,15,17.54,17.54,17.46,17.49,11
VIH17,2016-12-15 04:30,15,17.49,17.49,17.47,17.47,17
VIH17,2016-12-15 05:00,15,17.45,17.45,17.42,17.42,40
VIH17,2016-12-15 05:30,15,17.42,17.52,17.4,17.52,30
VIH17,2016-12-15 06:00,15,17.52,17.57,17.52,17.55,43
VIH17,2016-12-15 06:30,15,17.55,17.57,17.52,17.55,219
VIH17,2016-12-15 07:00,15,17.55,17.57,17.5,17.51,37
VIH17,2016-12-15 07:30,15,17.5,17.5,17.45,17.45,127
VIH17,2016-12-15 08:00,15,17.49,17.5,17.43,17.45,124
VIH17,2016-12-15 08:30,15,17.45,17.53,17.38,17.38,869
VIH17,2016-12-15 09:00,15,17.4,17.43,17.35,17.4,1018
VIH17,2016-12-15 09:30,15,17.4,17.47,17.37,17.45,173
VIH17,2016-12-15 10:00,15,17.42,17.44,17.34,17.35,985
VIH17,2016-12-15 10:30,15,17.39,17.43,17.3,17.4,568
VIH17,2016-12-15 11:00,15,17.38,17.53,17.38,17.5,214
VIH17,2016-12-15 11:30,15,17.5,17.53,17.41,17.42,381
VIH17,2016-12-15 12:00,15,17.45,17.46,17.4,17.45,192
VIH17,2016-12-15 12:30,15,17.45,17.59,17.45,17.55,829
VIH17,2016-12-15 13:00,15,17.55,17.6,17.5,17.5,393
VIH17,2016-12-15 13:30,15,17.55,17.55,17.45,17.53,459
VIH17,2016-12-15 14:00,15,17.5,17.52,17.46,17.5,210
VIH17,2016-12-15 14:30,15,17.48,17.54,17.45,17.48,491
VIH17,2016-12-15 15:00,15,17.5,17.52,17.4,17.5,2312
VIH17,2016-12-15 15:30,16,17.45,17.5,17.45,17.48,13
VIH17,2016-12-15 16:00,16,17.48,17.48,17.43,17.44,73
VIH17,2016-12-15 16:30,16,17.44,17.46,17.43,17.46,21
VIH17,2016-12-15 18:00,16,17.45,17.45,17.45,17.45,1
VIH17,2016-12-15 18:30,16,17.44,17.45,17.44,17.45,6
VIH17,2016-12-15 20:00,16,17.44,17.44,17.44,17.44,1
VIH17,2016-12-15 21:30,16,17.44,17.45,17.44,17.45,2
VIH17,2016-12-15 22:00,16,17.47,17.47,17.47,17.47,5
VIH17,2016-12-15 23:30,16,17.46,17.46,17.46,17.46,20
VIH17,2016-12-16 01:30,16,17.46,17.47,17.46,17.47,30
VIH17,2016-12-16 02:00,16,17.45,17.52,17.45,17.49,31
VIH17,2016-12-16 02:30,16,17.48,17.5,17.43,17.48,139
VIH17,2016-12-16 03:00,16,17.48,17.49,17.45,17.48,92
VIH17,2016-12-16 03:30,16,17.5,17.53,17.48,17.48,111
VIH17,2016-12-16 04:00,16,17.48,17.5,17.48,17.5,21
VIH17,2016-12-16 04:30,16,17.49,17.52,17.45,17.45,224
VIH17,2016-12-16 05:00,16,17.5,17.5,17.45,17.49,129
VIH17,2016-12-16 05:30,16,17.48,17.5,17.45,17.49,46
VIH17,2016-12-16 06:00,16,17.47,17.54,17.45,17.47,139
VIH17,2016-12-16 06:30,16,17.48,17.6,17.48,17.55,781
VIH17,2016-12-16 07:00,16,17.55,17.59,17.52,17.53,273
VIH17,2016-12-16 07:30,16,17.53,17.55,17.52,17.52,32
VIH17,2016-12-16 08:00,16,17.53,17.55,17.5,17.52,130
VIH17,2016-12-16 08:30,16,17.5,17.59,17.45,17.45,1278
VIH17,2016-12-16 09:00,16,17.45,17.49,17.43,17.45,1357
VIH17,2016-12-16 09:30,16,17.42,17.46,17.35,17.38,828
VIH17,2016-12-16 10:00,16,17.35,17.47,17.35,17.47,565
VIH17,2016-12-16 10:30,16,17.48,17.48,17.4,17.44,314
VIH17,2016-12-16 11:00,16,17.43,17.53,17.42,17.5,795
VIH17,2016-12-16 11:30,16,17.5,17.55,17.47,17.5,424
VIH17,2016-12-16 12:00,16,17.55,17.65,17.48,17.61,1131
VIH17,2016-12-16 12:30,16,17.64,17.7,17.54,17.58,746
VIH17,2016-12-16 13:00,16,17.59,17.65,17.55,17.61,387
VIH17,2016-12-16 13:30,16,17.62,17.62,17.52,17.54,175
VIH17,2016-12-16 14:00,16,17.53,17.59,17.53,17.59,292
VIH17,2016-12-16 14:30,16,17.55,17.6,17.5,17.55,820
VIH17,2016-12-16 15:00,16,17.54,17.54,17.4,17.43,1543
VIH17,2016-12-18 17:00,19,17.46,17.46,17.45,17.45,21
VIH17,2016-12-18 17:30,19,17.45,17.45,17.45,17.45,1
VIH17,2016-12-18 18:30,19,17.45,17.45,17.45,17.45,3
VIH17,2016-12-19 01:00,19,17.48,17.48,17.48,17.48,8
VIH17,2016-12-19 01:30,19,17.45,17.45,17.4,17.4,6
VIH17,2016-12-19 02:00,19,17.45,17.45,17.45,17.45,5
VIH17,2016-12-19 02:30,19,17.4,17.4,17.35,17.38,106
VIH17,2016-12-19 03:00,19,17.39,17.39,17.3,17.35,98
VIH17,2016-12-19 03:30,19,17.35,17.35,17.32,17.34,49
VIH17,2016-12-19 04:00,19,17.35,17.35,17.33,17.33,20
VIH17,2016-12-19 04:30,19,17.3,17.35,17.3,17.35,12
VIH17,2016-12-19 05:00,19,17.35,17.35,17.32,17.35,12
VIH17,2016-12-19 05:30,19,17.35,17.35,17.35,17.35,39
VIH17,2016-12-19 06:00,19,17.35,17.35,17.35,17.35,19
VIH17,2016-12-19 06:30,19,17.35,17.35,17.33,17.35,20
VIH17,2016-12-19 07:00,19,17.35,17.37,17.34,17.37,205
VIH17,2016-12-19 07:30,19,17.37,17.38,17.34,17.37,188
VIH17,2016-12-19 08:00,19,17.37,17.38,17.32,17.35,381
VIH17,2016-12-19 08:30,19,17.34,17.35,17.22,17.23,1555
VIH17,2016-12-19 09:00,19,17.25,17.29,17.2,17.23,1030
VIH17,2016-12-19 09:30,19,17.23,17.3,17.2,17.24,409
VIH17,2016-12-19 10:00,19,17.24,17.3,17.17,17.26,502
VIH17,2016-12-19 10:30,19,17.27,17.27,17.2,17.23,319
VIH17,2016-12-19 11:00,19,17.25,17.25,17.18,17.19,204
VIH17,2016-12-19 11:30,19,17.18,17.2,17.1,17.2,484
VIH17,2016-12-19 12:00,19,17.2,17.21,17.15,17.2,188
VIH17,2016-12-19 12:30,19,17.2,17.25,17.13,17.13,663
VIH17,2016-12-19 13:00,19,17.15,17.2,17.15,17.19,100
VIH17,2016-12-19 13:30,19,17.2,17.25,17.17,17.17,554
VIH17,2016-12-19 14:00,19,17.2,17.25,17.17,17.24,215
VIH17,2016-12-19 14:30,19,17.25,17.25,17.15,17.2,654
VIH17,2016-12-19 15:00,19,17.2,17.2,17.1,17.15,767
VIH17,2016-12-19 15:30,20,17.15,17.2,17.1,17.1,18
VIH17,2016-12-19 17:00,20,17.15,17.15,17.13,17.13,14
VIH17,2016-12-19 17:30,20,17.13,17.15,17.13,17.15,32
VIH17,2016-12-19 18:00,20,17.15,17.15,17.15,17.15,2
VIH17,2016-12-19 18:30,20,17.15,17.15,17.15,17.15,1
VIH17,2016-12-19 19:00,20,17.15,17.15,17.15,17.15,2
VIH17,2016-12-19 19:30,20,17.15,17.15,17.15,17.15,3
VIH17,2016-12-19 22:30,20,17.15,17.15,17.1,17.1,4
VIH17,2016-12-20 00:00,20,17.1,17.1,17.1,17.1,5
VIH17,2016-12-20 00:30,20,17.1,17.1,17.1,17.1,1
VIH17,2016-12-20 02:00,20,17.1,17.13,17.1,17.13,12
VIH17,2016-12-20 02:30,20,17.1,17.17,17.07,17.17,368
VIH17,2016-12-20 03:00,20,17.17,17.17,17.17,17.17,6
VIH17,2016-12-20 03:30,20,17.2,17.2,17.19,17.19,22
VIH17,2016-12-20 04:30,20,17.2,17.2,17.2,17.2,7
VIH17,2016-12-20 05:00,20,17.2,17.21,17.2,17.21,17
VIH17,2016-12-20 05:30,20,17.2,17.2,17.19,17.19,43
VIH17,2016-12-20 06:00,20,17.16,17.17,17.16,17.17,8
VIH17,2016-12-20 06:30,20,17.17,17.19,17.17,17.19,20
VIH17,2016-12-20 07:00,20,17.2,17.22,17.17,17.2,583
VIH17,2016-12-20 07:30,20,17.2,17.22,17.18,17.19,202
VIH17,2016-12-20 08:00,20,17.19,17.19,17.13,17.13,652
VIH17,2016-12-20 08:30,20,17.13,17.14,17.04,17.09,932
VIH17,2016-12-20 09:00,20,17.1,17.13,17.06,17.1,234
VIH17,2016-12-20 09:30,20,17.1,17.1,17.05,17.07,31
VIH17,2016-12-20 10:00,20,17.07,17.1,17.05,17.09,46
VIH17,2016-12-20 10:30,20,17.09,17.13,17.05,17.13,378
VIH17,2016-12-20 11:00,20,17.11,17.12,17.05,17.1,180
VIH17,2016-12-20 11:30,20,17.1,17.15,17.05,17.07,329
VIH17,2016-12-20 12:00,20,17.05,17.1,17.05,17.05,420
VIH17,2016-12-20 12:30,20,17.07,17.08,17.03,17.03,1160
VIH17,2016-12-20 13:00,20,17.03,17.03,16.95,16.98,1376
VIH17,2016-12-20 13:30,20,16.98,17.08,16.98,17.03,564
VIH17,2016-12-20 14:00,20,17.03,17.1,17.03,17.05,294
VIH17,2016-12-20 14:30,20,17,17.13,17,17.05,878
VIH17,2016-12-20 15:00,20,17.08,17.1,16.97,16.98,1303
VIH17,2016-12-20 15:30,21,16.95,17,16.95,16.95,133
VIH17,2016-12-20 16:00,21,16.98,17,16.98,17,4
VIH17,2016-12-20 16:30,21,17,17,17,17,1
VIH17,2016-12-20 17:00,21,16.99,17,16.99,16.99,38
VIH17,2016-12-20 17:30,21,17,17.01,17,17,37
VIH17,2016-12-20 19:00,21,17,17.01,17,17.01,7
VIH17,2016-12-20 20:00,21,16.99,16.99,16.97,16.97,4
VIH17,2016-12-20 21:00,21,16.95,16.95,16.95,16.95,2
VIH17,2016-12-20 22:00,21,16.99,16.99,16.99,16.99,10
VIH17,2016-12-20 22:30,21,17,17.02,17,17.02,5
VIH17,2016-12-21 00:30,21,17.03,17.03,17.03,17.03,2
VIH17,2016-12-21 01:00,21,17.03,17.05,17.02,17.04,31
VIH17,2016-12-21 01:30,21,17.05,17.05,17.05,17.05,25
VIH17,2016-12-21 02:00,21,17.05,17.05,17.02,17.02,36
VIH17,2016-12-21 02:30,21,17.05,17.05,17.02,17.02,2
VIH17,2016-12-21 03:30,21,17.05,17.05,17.03,17.03,23
VIH17,2016-12-21 04:00,21,17.02,17.02,17,17,18
VIH17,2016-12-21 04:30,21,17.04,17.05,17.03,17.03,27
VIH17,2016-12-21 05:00,21,17.05,17.08,17.05,17.05,4
VIH17,2016-12-21 05:30,21,17.05,17.1,17.05,17.05,31
VIH17,2016-12-21 06:00,21,17.08,17.08,17.02,17.02,72
VIH17,2016-12-21 06:30,21,17.05,17.05,16.99,17,155
VIH17,2016-12-21 07:00,21,17,17.03,17,17,38
VIH17,2016-12-21 07:30,21,16.98,16.98,16.92,16.95,62
VIH17,2016-12-21 08:00,21,16.95,16.98,16.94,16.98,224
VIH17,2016-12-21 08:30,21,16.97,16.98,16.8,16.83,4148
VIH17,2016-12-21 09:00,21,16.84,16.93,16.82,16.86,1281
VIH17,2016-12-21 09:30,21,16.85,16.99,16.85,16.97,595
VIH17,2016-12-21 10:00,21,16.99,17,16.95,16.97,339
VIH17,2016-12-21 10:30,21,17,17,16.95,16.97,264
VIH17,2016-12-21 11:00,21,16.97,17,16.95,16.97,1051
VIH17,2016-12-21 11:30,21,16.97,16.98,16.9,16.92,401
VIH17,2016-12-21 12:00,21,16.9,16.95,16.9,16.95,225
VIH17,2016-12-21 12:30,21,16.95,16.95,16.9,16.92,135
VIH17,2016-12-21 13:00,21,16.92,16.95,16.85,16.93,745
VIH17,2016-12-21 13:30,21,16.94,16.95,16.9,16.94,212
VIH17,2016-12-21 14:00,21,16.94,16.95,16.9,16.94,652
VIH17,2016-12-21 14:30,21,16.94,16.99,16.88,16.9,1759
VIH17,2016-12-21 15:00,21,16.9,16.95,16.8,16.9,1348
VIH17,2016-12-21 15:30,22,16.93,16.95,16.9,16.9,30
VIH17,2016-12-21 16:00,22,16.93,16.95,16.92,16.95,25
VIH17,2016-12-21 16:30,22,16.95,16.97,16.92,16.93,38
VIH17,2016-12-21 17:00,22,16.92,16.93,16.9,16.9,8
VIH17,2016-12-21 17:30,22,16.95,16.95,16.9,16.93,4
VIH17,2016-12-21 18:00,22,16.93,16.93,16.93,16.93,2
VIH17,2016-12-21 18:30,22,16.9,16.9,16.9,16.9,4
VIH17,2016-12-21 19:30,22,16.92,16.92,16.92,16.92,2
VIH17,2016-12-21 20:00,22,16.92,16.95,16.92,16.95,11
VIH17,2016-12-21 21:30,22,16.98,16.98,16.97,16.98,13
VIH17,2016-12-21 22:00,22,17,17,17,17,6
VIH17,2016-12-21 23:30,22,17,17,17,17,16
VIH17,2016-12-22 00:00,22,17,17,17,17,3
VIH17,2016-12-22 00:30,22,16.95,16.95,16.95,16.95,1
VIH17,2016-12-22 01:00,22,16.97,16.97,16.97,16.97,35
VIH17,2016-12-22 01:30,22,16.96,16.97,16.96,16.97,25
VIH17,2016-12-22 02:00,22,17,17,17,17,1
VIH17,2016-12-22 02:30,22,16.96,16.97,16.91,16.95,46
VIH17,2016-12-22 03:00,22,16.95,16.95,16.91,16.91,44
VIH17,2016-12-22 03:30,22,16.94,16.95,16.93,16.93,40
VIH17,2016-12-22 04:00,22,16.95,16.99,16.95,16.99,16
VIH17,2016-12-22 04:30,22,16.95,16.95,16.95,16.95,2
VIH17,2016-12-22 05:00,22,16.95,16.95,16.95,16.95,3
VIH17,2016-12-22 06:30,22,16.95,16.95,16.87,16.9,62
VIH17,2016-12-22 07:00,22,16.85,16.9,16.85,16.9,15
VIH17,2016-12-22 07:30,22,16.9,16.92,16.87,16.9,128
VIH17,2016-12-22 08:00,22,16.9,16.93,16.88,16.93,153
VIH17,2016-12-22 08:30,22,16.9,17.01,16.9,16.94,1275
VIH17,2016-12-22 09:00,22,16.93,17,16.93,16.97,758
VIH17,2016-12-22 09:30,22,17,17,16.95,17,338
VIH17,2016-12-22 10:00,22,16.96,17.05,16.95,17,565
VIH17,2016-12-22 10:30,22,17,17.08,16.95,17.04,861
VIH17,2016-12-22 11:00,22,17.04,17.05,17,17.02,395
VIH17,2016-12-22 11:30,22,17.02,17.05,16.95,17.01,801
VIH17,2016-12-22 12:00,22,17.02,17.05,17,17.04,174
VIH17,2016-12-22 12:30,22,17.04,17.04,16.95,17.02,576
VIH17,2016-12-22 13:00,22,17,17.09,16.99,17.04,544
VIH17,2016-12-22 13:30,22,17.03,17.1,17,17.06,758
VIH17,2016-12-22 14:00,22,17.07,17.2,17.05,17.19,1027
VIH17,2016-12-22 14:30,22,17.19,17.25,17.18,17.22,1525
VIH17,2016-12-22 15:00,22,17.25,17.25,17.15,17.22,1398
VIH17,2016-12-22 15:30,23,17.25,17.28,17.2,17.2,116
VIH17,2016-12-22 16:00,23,17.23,17.26,17.23,17.26,11
VIH17,2016-12-22 16:30,23,17.26,17.32,17.26,17.3,39
VIH17,2016-12-22 17:00,23,17.27,17.27,17.25,17.25,82
VIH17,2016-12-22 17:30,23,17.25,17.28,17.25,17.26,7
VIH17,2016-12-22 18:00,23,17.25,17.25,17.25,17.25,1
VIH17,2016-12-22 18:30,23,17.23,17.24,17.2,17.24,3
VIH17,2016-12-22 21:30,23,17.25,17.25,17.25,17.25,1
VIH17,2016-12-22 23:00,23,17.22,17.24,17.22,17.22,76
VIH17,2016-12-23 01:30,23,17.22,17.22,17.22,17.22,1
VIH17,2016-12-23 02:00,23,17.2,17.2,17.2,17.2,5
VIH17,2016-12-23 02:30,23,17.2,17.22,17.2,17.22,14
VIH17,2016-12-23 03:00,23,17.23,17.23,17.23,17.23,2
VIH17,2016-12-23 04:30,23,17.23,17.23,17.23,17.23,5
VIH17,2016-12-23 05:00,23,17.25,17.27,17.23,17.23,107
VIH17,2016-12-23 05:30,23,17.25,17.26,17.25,17.26,41
VIH17,2016-12-23 06:00,23,17.25,17.28,17.25,17.28,22
VIH17,2016-12-23 06:30,23,17.3,17.34,17.3,17.3,41
VIH17,2016-12-23 07:00,23,17.3,17.33,17.27,17.3,91
VIH17,2016-12-23 07:30,23,17.3,17.32,17.29,17.32,17
VIH17,2016-12-23 08:00,23,17.32,17.33,17.28,17.28,179
VIH17,2016-12-23 08:30,23,17.25,17.33,17.2,17.23,642
VIH17,2016-12-23 09:00,23,17.23,17.25,17.22,17.22,105
VIH17,2016-12-23 09:30,23,17.23,17.27,17.21,17.24,770
VIH17,2016-12-23 10:00,23,17.24,17.29,17.23,17.29,258
VIH17,2016-12-23 10:30,23,17.29,17.29,17.25,17.27,83
VIH17,2016-12-23 11:00,23,17.27,17.29,17.25,17.29,147
VIH17,2016-12-23 11:30,23,17.27,17.35,17.25,17.35,1075
VIH17,2016-12-23 12:00,23,17.32,17.35,17.28,17.32,271
VIH17,2016-12-23 12:30,23,17.32,17.32,17.25,17.3,310
VIH17,2016-12-23 13:00,23,17.29,17.3,17.25,17.27,286
VIH17,2016-12-23 13:30,23,17.25,17.27,17.17,17.17,495
VIH17,2016-12-23 14:00,23,17.19,17.25,17.17,17.22,221
VIH17,2016-12-23 14:30,23,17.22,17.25,17.15,17.19,805
VIH17,2016-12-23 15:00,23,17.2,17.3,17.16,17.27,2052
VIH17,2016-12-26 17:00,27,17.2,17.2,17.2,17.2,8
VIH17,2016-12-26 22:30,27,17.22,17.22,17.22,17.22,10
VIH17,2016-12-27 00:00,27,17.2,17.2,17.2,17.2,3
VIH17,2016-12-27 01:00,27,17.2,17.21,17.2,17.21,16
VIH17,2016-12-27 03:30,27,17.2,17.2,17.2,17.2,3
VIH17,2016-12-27 05:00,27,17.2,17.21,17.2,17.2,18
VIH17,2016-12-27 06:00,27,17.2,17.2,17.2,17.2,1
VIH17,2016-12-27 07:30,27,17.19,17.2,17.18,17.2,9
VIH17,2016-12-27 08:30,27,17.16,17.2,17.1,17.12,1122
VIH17,2016-12-27 09:00,27,17.13,17.15,17.1,17.15,459
VIH17,2016-12-27 09:30,27,17.1,17.18,17.1,17.17,509
VIH17,2016-12-27 10:00,27,17.18,17.18,17.1,17.1,271
VIH17,2016-12-27 10:30,27,17.14,17.15,17.05,17.1,613
VIH17,2016-12-27 11:00,27,17.14,17.14,17.1,17.14,217
VIH17,2016-12-27 11:30,27,17.12,17.14,17.05,17.1,213
VIH17,2016-12-27 12:00,27,17.09,17.1,17.05,17.07,235
VIH17,2016-12-27 12:30,27,17.07,17.08,17.05,17.07,176
VIH17,2016-12-27 13:00,27,17.07,17.1,17.05,17.07,322
VIH17,2016-12-27 13:30,27,17.07,17.1,17.05,17.05,281
VIH17,2016-12-27 14:00,27,17.08,17.09,17.05,17.07,376
VIH17,2016-12-27 14:30,27,17.09,17.1,17,17.05,1343
VIH17,2016-12-27 15:00,27,17.08,17.1,17,17.05,1339
VIH17,2016-12-27 15:30,28,17.05,17.1,17.05,17.05,154
VIH17,2016-12-27 17:00,28,17.08,17.09,17.08,17.09,21
VIH17,2016-12-27 17:30,28,17.09,17.12,17.08,17.1,162
VIH17,2016-12-27 19:00,28,17.1,17.12,17.09,17.12,48
VIH17,2016-12-27 19:30,28,17.1,17.1,17.1,17.1,1
VIH17,2016-12-28 00:00,28,17.1,17.12,17.1,17.1,5
VIH17,2016-12-28 02:00,28,17.07,17.07,17.07,17.07,2
VIH17,2016-12-28 02:30,28,17.05,17.07,17.05,17.07,6
VIH17,2016-12-28 03:30,28,17.05,17.06,17.05,17.06,52
VIH17,2016-12-28 04:00,28,17.07,17.07,17.07,17.07,5
VIH17,2016-12-28 05:00,28,17.1,17.1,17.1,17.1,1
VIH17,2016-12-28 06:30,28,17.06,17.07,17.03,17.05,176
VIH17,2016-12-28 07:00,28,17.05,17.05,17.05,17.05,23
VIH17,2016-12-28 07:30,28,17.05,17.07,17.05,17.05,54
VIH17,2016-12-28 08:00,28,17.05,17.07,17,17,56
VIH17,2016-12-28 08:30,28,17.04,17.15,16.95,17.13,2790
VIH17,2016-12-28 09:00,28,17.13,17.22,17.1,17.14,1733
VIH17,2016-12-28 09:30,28,17.14,17.2,17.12,17.15,492
VIH17,2016-12-28 10:00,28,17.19,17.19,17.05,17.09,656
VIH17,2016-12-28 10:30,28,17.09,17.17,17.05,17.17,753
VIH17,2016-12-28 11:00,28,17.18,17.25,17.15,17.22,790
VIH17,2016-12-28 11:30,28,17.22,17.3,17.2,17.27,809
VIH17,2016-12-28 12:00,28,17.25,17.3,17.2,17.24,532
VIH17,2016-12-28 12:30,28,17.23,17.3,17.2,17.3,616
VIH17,2016-12-28 13:00,28,17.25,17.33,17.25,17.3,590
VIH17,2016-12-28 13:30,28,17.33,17.39,17.25,17.35,1214
VIH17,2016-12-28 14:00,28,17.37,17.38,17.3,17.36,870
VIH17,2016-12-28 14:30,28,17.35,17.39,17.3,17.33,1473
VIH17,2016-12-28 15:00,28,17.31,17.35,17.25,17.35,2277
VIH17,2016-12-28 15:30,29,17.35,17.35,17.3,17.35,81
VIH17,2016-12-28 16:00,29,17.32,17.33,17.31,17.32,39
VIH17,2016-12-28 16:30,29,17.32,17.32,17.32,17.32,2
VIH17,2016-12-28 17:00,29,17.3,17.32,17.3,17.32,40
VIH17,2016-12-28 18:00,29,17.3,17.3,17.3,17.3,30
VIH17,2016-12-28 19:00,29,17.3,17.3,17.3,17.3,6
VIH17,2016-12-28 19:30,29,17.3,17.3,17.3,17.3,13
VIH17,2016-12-28 20:00,29,17.3,17.3,17.3,17.3,2
VIH17,2016-12-28 21:00,29,17.3,17.3,17.3,17.3,1
VIH17,2016-12-28 22:00,29,17.29,17.29,17.29,17.29,2
VIH17,2016-12-29 00:00,29,17.28,17.3,17.28,17.3,13
VIH17,2016-12-29 00:30,29,17.28,17.29,17.28,17.29,37
VIH17,2016-12-29 01:00,29,17.3,17.3,17.3,17.3,12
VIH17,2016-12-29 01:30,29,17.3,17.34,17.3,17.34,58
VIH17,2016-12-29 02:00,29,17.33,17.33,17.28,17.28,51
VIH17,2016-12-29 02:30,29,17.3,17.35,17.28,17.35,90
VIH17,2016-12-29 03:00,29,17.32,17.32,17.29,17.29,66
VIH17,2016-12-29 03:30,29,17.29,17.29,17.29,17.29,6
VIH17,2016-12-29 04:00,29,17.27,17.27,17.27,17.27,5
VIH17,2016-12-29 05:00,29,17.29,17.29,17.29,17.29,6
VIH17,2016-12-29 05:30,29,17.29,17.3,17.29,17.3,13
VIH17,2016-12-29 06:30,29,17.3,17.3,17.27,17.29,13
VIH17,2016-12-29 07:00,29,17.25,17.3,17.25,17.28,55
VIH17,2016-12-29 07:30,29,17.25,17.3,17.23,17.25,122
VIH17,2016-12-29 08:00,29,17.27,17.33,17.27,17.33,31
VIH17,2016-12-29 08:30,29,17.32,17.33,17.23,17.33,841
VIH17,2016-12-29 09:00,29,17.3,17.38,17.28,17.35,496
VIH17,2016-12-29 09:30,29,17.38,17.41,17.3,17.4,1143
VIH17,2016-12-29 10:00,29,17.38,17.5,17.37,17.43,717
VIH17,2016-12-29 10:30,29,17.45,17.53,17.43,17.52,1033
VIH17,2016-12-29 11:00,29,17.53,17.59,17.52,17.53,1071
VIH17,2016-12-29 11:30,29,17.53,17.57,17.45,17.5,420
VIH17,2016-12-29 12:00,29,17.53,17.58,17.5,17.53,266
VIH17,2016-12-29 12:30,29,17.53,17.62,17.5,17.55,905
VIH17,2016-12-29 13:00,29,17.54,17.54,17.38,17.42,785
VIH17,2016-12-29 13:30,29,17.42,17.46,17.37,17.4,500
VIH17,2016-12-29 14:00,29,17.42,17.49,17.41,17.48,276
VIH17,2016-12-29 14:30,29,17.47,17.53,17.4,17.42,975
VIH17,2016-12-29 15:00,29,17.42,17.45,17.35,17.45,1884
VIH17,2016-12-29 15:30,30,17.45,17.47,17.4,17.4,92
VIH17,2016-12-29 16:00,30,17.45,17.47,17.45,17.45,16
VIH17,2016-12-29 17:00,30,17.45,17.45,17.4,17.42,40
VIH17,2016-12-29 17:30,30,17.44,17.44,17.4,17.44,9
VIH17,2016-12-29 18:00,30,17.45,17.45,17.4,17.42,123
VIH17,2016-12-29 18:30,30,17.43,17.43,17.4,17.4,43
VIH17,2016-12-29 19:00,30,17.41,17.41,17.37,17.37,30
VIH17,2016-12-29 19:30,30,17.4,17.4,17.38,17.38,9
VIH17,2016-12-29 20:30,30,17.37,17.37,17.37,17.37,5
VIH17,2016-12-29 21:00,30,17.38,17.38,17.38,17.38,24
VIH17,2016-12-29 22:00,30,17.35,17.35,17.33,17.34,14
VIH17,2016-12-29 22:30,30,17.33,17.33,17.33,17.33,10
VIH17,2016-12-29 23:00,30,17.3,17.31,17.29,17.29,29
VIH17,2016-12-29 23:30,30,17.3,17.3,17.24,17.26,246
VIH17,2016-12-30 00:00,30,17.25,17.25,17.25,17.25,3
VIH17,2016-12-30 01:30,30,17.27,17.28,17.25,17.25,65
VIH17,2016-12-30 02:00,30,17.25,17.27,17.22,17.22,27
VIH17,2016-12-30 03:30,30,17.29,17.29,17.25,17.28,37
VIH17,2016-12-30 04:00,30,17.28,17.3,17.28,17.3,12
VIH17,2016-12-30 04:30,30,17.3,17.3,17.3,17.3,7
VIH17,2016-12-30 05:00,30,17.3,17.33,17.3,17.33,18
VIH17,2016-12-30 06:00,30,17.33,17.37,17.33,17.35,27
VIH17,2016-12-30 06:30,30,17.32,17.32,17.32,17.32,1
VIH17,2016-12-30 07:00,30,17.3,17.35,17.29,17.3,113
VIH17,2016-12-30 07:30,30,17.29,17.29,17.26,17.29,41
VIH17,2016-12-30 08:00,30,17.3,17.34,17.3,17.34,36
VIH17,2016-12-30 08:30,30,17.34,17.64,17.33,17.64,1373
VIH17,2016-12-30 09:00,30,17.65,17.68,17.58,17.67,737
VIH17,2016-12-30 09:30,30,17.68,17.68,17.57,17.58,647
VIH17,2016-12-30 10:00,30,17.58,17.64,17.53,17.58,874
VIH17,2016-12-30 10:30,30,17.57,17.6,17.52,17.57,547
VIH17,2016-12-30 11:00,30,17.55,17.66,17.55,17.65,683
VIH17,2016-12-30 11:30,30,17.63,17.73,17.6,17.7,593
VIH17,2016-12-30 12:00,30,17.7,17.72,17.6,17.66,496
VIH17,2016-12-30 12:30,30,17.68,17.73,17.65,17.73,590
VIH17,2016-12-30 13:00,30,17.72,17.79,17.7,17.79,463
VIH17,2016-12-30 13:30,30,17.78,17.83,17.7,17.79,614
VIH17,2016-12-30 14:00,30,17.79,17.84,17.64,17.64,723
VIH17,2016-12-30 14:30,30,17.65,17.77,17.63,17.67,1758
VIH17,2016-12-30 15:00,30,17.68,17.7,17.58,17.6,1827
VIH17,2017-01-02 17:00,3,17.55,17.65,17.5,17.5,157
VIH17,2017-01-02 17:30,3,17.5,17.5,17.47,17.5,9
VIH17,2017-01-02 18:00,3,17.53,17.55,17.52,17.55,14
VIH17,2017-01-02 18:30,3,17.55,17.55,17.55,17.55,28
VIH17,2017-01-02 19:00,3,17.53,17.53,17.53,17.53,1
VIH17,2017-01-02 19:30,3,17.55,17.56,17.53,17.53,7
VIH17,2017-01-02 20:00,3,17.5,17.52,17.5,17.52,3
VIH17,2017-01-02 21:00,3,17.5,17.5,17.48,17.5,18
VIH17,2017-01-02 22:30,3,17.47,17.47,17.47,17.47,5
VIH17,2017-01-02 23:00,3,17.48,17.48,17.42,17.45,112
VIH17,2017-01-02 23:30,3,17.43,17.45,17.42,17.45,12
VIH17,2017-01-03 00:00,3,17.43,17.47,17.43,17.44,11
VIH17,2017-01-03 00:30,3,17.45,17.45,17.45,17.45,2
VIH17,2017-01-03 01:00,3,17.42,17.43,17.37,17.4,48
VIH17,2017-01-03 01:30,3,17.4,17.4,17.3,17.33,205
VIH17,2017-01-03 02:00,3,17.31,17.33,17.25,17.32,383
VIH17,2017-01-03 02:30,3,17.32,17.35,17.3,17.3,13
VIH17,2017-01-03 03:00,3,17.34,17.35,17.3,17.32,21
VIH17,2017-01-03 03:30,3,17.3,17.32,17.25,17.26,27
VIH17,2017-01-03 04:00,3,17.25,17.28,17.25,17.28,2
VIH17,2017-01-03 04:30,3,17.29,17.29,17.28,17.28,3
VIH17,2017-01-03 05:00,3,17.27,17.27,17.25,17.25,9
VIH17,2017-01-03 05:30,3,17.25,17.25,17.17,17.2,185
VIH17,2017-01-03 06:00,3,17.2,17.27,17.2,17.25,64
VIH17,2017-01-03 06:30,3,17.25,17.27,17.25,17.25,39
VIH17,2017-01-03 07:00,3,17.27,17.31,17.26,17.31,52
VIH17,2017-01-03 07:30,3,17.33,17.35,17.25,17.28,309
VIH17,2017-01-03 08:00,3,17.28,17.32,17.25,17.28,197
VIH17,2017-01-03 08:30,3,17.25,17.33,17.15,17.18,1022
VIH17,2017-01-03 09:00,3,17.17,17.19,16.98,17.02,1488
VIH17,2017-01-03 09:30,3,17.03,17.08,17,17.05,1056
VIH17,2017-01-03 10:00,3,17.05,17.15,17.04,17.05,1517
VIH17,2017-01-03 10:30,3,17.04,17.2,17,17.08,897
VIH17,2017-01-03 11:00,3,17.05,17.1,17,17.05,973
VIH17,2017-01-03 11:30,3,17.05,17.11,17.03,17.05,915
VIH17,2017-01-03 12:00,3,17.05,17.06,17,17.03,595
VIH17,2017-01-03 12:30,3,17,17.05,17,17.05,427
VIH17,2017-01-03 13:00,3,17.03,17.1,17,17.09,398
VIH17,2017-01-03 13:30,3,17.05,17.09,17,17.04,267
VIH17,2017-01-03 14:00,3,17.02,17.04,16.95,16.99,905
VIH17,2017-01-03 14:30,3,17,17.05,16.85,16.87,1757
VIH17,2017-01-03 15:00,3,16.89,16.9,16.79,16.83,1805
VIH17,2017-01-03 15:30,4,16.85,16.9,16.81,16.85,133
VIH17,2017-01-03 17:00,4,16.85,16.85,16.83,16.83,63
VIH17,2017-01-03 17:30,4,16.85,16.85,16.8,16.83,21
VIH17,2017-01-03 18:00,4,16.85,16.85,16.85,16.85,2
VIH17,2017-01-03 18:30,4,16.85,16.85,16.83,16.85,39
VIH17,2017-01-03 19:00,4,16.84,16.84,16.83,16.83,4
VIH17,2017-01-03 19:30,4,16.83,16.83,16.83,16.83,1
VIH17,2017-01-03 20:30,4,16.82,16.82,16.82,16.82,10
VIH17,2017-01-03 21:30,4,16.8,16.8,16.8,16.8,8
VIH17,2017-01-03 22:00,4,16.8,16.81,16.8,16.8,20
VIH17,2017-01-03 22:30,4,16.81,16.84,16.81,16.84,7
VIH17,2017-01-03 23:00,4,16.81,16.81,16.81,16.81,1
VIH17,2017-01-03 23:30,4,16.83,16.83,16.83,16.83,1
VIH17,2017-01-04 00:00,4,16.8,16.8,16.8,16.8,31
VIH17,2017-01-04 01:00,4,16.8,16.8,16.8,16.8,21
VIH17,2017-01-04 01:30,4,16.78,16.78,16.72,16.75,419
VIH17,2017-01-04 02:00,4,16.75,16.75,16.75,16.75,10
VIH17,2017-01-04 02:30,4,16.74,16.74,16.74,16.74,2
VIH17,2017-01-04 03:00,4,16.75,16.75,16.7,16.7,32
VIH17,2017-01-04 03:30,4,16.73,16.73,16.73,16.73,98
VIH17,2017-01-04 04:00,4,16.73,16.73,16.73,16.73,15
VIH17,2017-01-04 04:30,4,16.7,16.7,16.7,16.7,18
VIH17,2017-01-04 05:00,4,16.75,16.78,16.73,16.73,78
VIH17,2017-01-04 05:30,4,16.75,16.77,16.75,16.77,24
VIH17,2017-01-04 06:00,4,16.75,16.75,16.75,16.75,7
VIH17,2017-01-04 06:30,4,16.77,16.77,16.73,16.73,18
VIH17,2017-01-04 07:00,4,16.75,16.75,16.73,16.73,7
VIH17,2017-01-04 07:30,4,16.75,16.75,16.73,16.73,22
VIH17,2017-01-04 08:00,4,16.72,16.75,16.72,16.73,54
VIH17,2017-01-04 08:30,4,16.7,16.75,16.53,16.57,3348
VIH17,2017-01-04 09:00,4,16.55,16.55,16.47,16.54,1476
VIH17,2017-01-04 09:30,4,16.5,16.55,16.4,16.43,4437
VIH17,2017-01-04 10:00,4,16.43,16.5,16.4,16.4,1069
VIH17,2017-01-04 10:30,4,16.45,16.46,16.4,16.44,882
VIH17,2017-01-04 11:00,4,16.44,16.45,16.4,16.45,1009
VIH17,2017-01-04 11:30,4,16.48,16.5,16.45,16.48,600
VIH17,2017-01-04 12:00,4,16.47,16.5,16.45,16.48,512
VIH17,2017-01-04 12:30,4,16.45,16.48,16.35,16.44,990
VIH17,2017-01-04 13:00,4,16.44,16.44,16.3,16.34,1291
VIH17,2017-01-04 13:30,4,16.34,16.34,16.25,16.3,1089
VIH17,2017-01-04 14:00,4,16.29,16.33,16.15,16.18,1842
VIH17,2017-01-04 14:30,4,16.15,16.24,16.05,16.21,3557
VIH17,2017-01-04 15:00,4,16.23,16.3,16.2,16.28,2331
VIH17,2017-01-04 15:30,5,16.3,16.3,16.2,16.2,41
VIH17,2017-01-04 16:00,5,16.25,16.25,16.25,16.25,5
VIH17,2017-01-04 17:00,5,16.25,16.25,16.25,16.25,5
VIH17,2017-01-04 17:30,5,16.25,16.25,16.25,16.25,3
VIH17,2017-01-04 18:00,5,16.3,16.35,16.27,16.3,104
VIH17,2017-01-04 18:30,5,16.3,16.3,16.28,16.3,39
VIH17,2017-01-04 19:00,5,16.3,16.3,16.25,16.25,13
VIH17,2017-01-04 21:00,5,16.3,16.3,16.3,16.3,6
VIH17,2017-01-04 21:30,5,16.28,16.28,16.28,16.28,1
VIH17,2017-01-04 22:30,5,16.27,16.27,16.27,16.27,1
VIH17,2017-01-04 23:00,5,16.26,16.27,16.24,16.24,7
VIH17,2017-01-05 00:00,5,16.21,16.23,16.21,16.23,6
VIH17,2017-01-05 00:30,5,16.25,16.25,16.25,16.25,3
VIH17,2017-01-05 01:00,5,16.27,16.27,16.25,16.25,63
VIH17,2017-01-05 01:30,5,16.28,16.28,16.28,16.28,14
VIH17,2017-01-05 02:00,5,16.28,16.3,16.24,16.24,72
VIH17,2017-01-05 02:30,5,16.24,16.25,16.21,16.21,49
VIH17,2017-01-05 03:30,5,16.2,16.25,16.2,16.25,31
VIH17,2017-01-05 04:00,5,16.25,16.25,16.21,16.22,15
VIH17,2017-01-05 04:30,5,16.25,16.25,16.2,16.21,114
VIH17,2017-01-05 05:00,5,16.21,16.24,16.2,16.24,22
VIH17,2017-01-05 06:00,5,16.23,16.29,16.22,16.29,28
VIH17,2017-01-05 06:30,5,16.28,16.35,16.28,16.31,153
VIH17,2017-01-05 07:00,5,16.3,16.31,16.28,16.3,141
VIH17,2017-01-05 07:30,5,16.3,16.32,16.22,16.23,206
VIH17,2017-01-05 08:00,5,16.23,16.27,16.22,16.27,265
VIH17,2017-01-05 08:30,5,16.3,16.33,16.2,16.25,1285
VIH17,2017-01-05 09:00,5,16.24,16.3,16.2,16.25,833
VIH17,2017-01-05 09:30,5,16.2,16.3,16.19,16.2,1285
VIH17,2017-01-05 10:00,5,16.23,16.35,16.22,16.3,1504
VIH17,2017-01-05 10:30,5,16.32,16.5,16.32,16.44,1134
VIH17,2017-01-05 11:00,5,16.4,16.5,16.37,16.37,791
VIH17,2017-01-05 11:30,5,16.38,16.4,16.3,16.34,825
VIH17,2017-01-05 12:00,5,16.32,16.35,16.25,16.27,480
VIH17,2017-01-05 12:30,5,16.3,16.3,16.25,16.25,582
VIH17,2017-01-05 13:00,5,16.27,16.3,16.2,16.25,656
VIH17,2017-01-05 13:30,5,16.3,16.4,16.25,16.35,1519
VIH17,2017-01-05 14:00,5,16.32,16.34,16.25,16.3,948
VIH17,2017-01-05 14:30,5,16.3,16.3,16.2,16.23,974
VIH17,2017-01-05 15:00,5,16.23,16.23,16.15,16.18,1292
VIH17,2017-01-05 15:30,6,16.15,16.2,16.13,16.15,195
VIH17,2017-01-05 16:00,6,16.14,16.15,16.14,16.15,5
VIH17,2017-01-05 17:00,6,16.1,16.14,16.1,16.1,69
VIH17,2017-01-05 17:30,6,16.1,16.12,16.1,16.12,53
VIH17,2017-01-05 18:00,6,16.15,16.15,16.1,16.15,7
VIH17,2017-01-05 19:00,6,16.12,16.15,16.12,16.14,9
VIH17,2017-01-05 19:30,6,16.12,16.12,16.12,16.12,2
VIH17,2017-01-05 20:00,6,16.1,16.15,16.1,16.15,6
VIH17,2017-01-05 21:00,6,16.15,16.15,16.15,16.15,1
VIH17,2017-01-05 22:30,6,16.1,16.12,16.08,16.08,310
VIH17,2017-01-05 23:00,6,16.1,16.1,16.08,16.1,99
VIH17,2017-01-05 23:30,6,16.1,16.1,16.1,16.1,3
VIH17,2017-01-06 00:00,6,16.1,16.1,16.09,16.1,32
VIH17,2017-01-06 00:30,6,16.1,16.1,16.1,16.1,6
VIH17,2017-01-06 01:00,6,16.1,16.13,16.08,16.08,93
VIH17,2017-01-06 01:30,6,16.1,16.1,16.05,16.08,170
VIH17,2017-01-06 02:00,6,16.08,16.1,16.08,16.1,113
VIH17,2017-01-06 02:30,6,16.1,16.1,16.05,16.1,56
VIH17,2017-01-06 03:00,6,16.08,16.1,16.08,16.08,8
VIH17,2017-01-06 03:30,6,16.08,16.1,16.08,16.1,41
VIH17,2017-01-06 04:00,6,16.1,16.11,16.1,16.1,81
VIH17,2017-01-06 04:30,6,16.1,16.1,16.1,16.1,17
VIH17,2017-01-06 05:00,6,16.1,16.1,16.1,16.1,12
VIH17,2017-01-06 05:30,6,16.08,16.08,16.08,16.08,50
VIH17,2017-01-06 06:00,6,16.05,16.08,16.05,16.08,2
VIH17,2017-01-06 06:30,6,16.08,16.1,16.08,16.09,8
VIH17,2017-01-06 07:00,6,16.08,16.14,16.05,16.07,132
VIH17,2017-01-06 07:30,6,16.05,16.08,15.99,15.99,792
VIH17,2017-01-06 08:00,6,15.99,16.08,15.99,16.01,370
VIH17,2017-01-06 08:30,6,16,16.14,15.95,16,1827
VIH17,2017-01-06 09:00,6,16,16.02,15.9,15.9,1603
VIH17,2017-01-06 09:30,6,15.93,16.05,15.88,15.91,2292
VIH17,2017-01-06 10:00,6,15.91,15.95,15.75,15.75,2484
VIH17,2017-01-06 10:30,6,15.79,15.97,15.75,15.94,2297
VIH17,2017-01-06 11:00,6,15.94,15.95,15.84,15.85,976
VIH17,2017-01-06 11:30,6,15.83,15.95,15.83,15.91,894
VIH17,2017-01-06 12:00,6,15.92,16,15.9,15.98,683
VIH17,2017-01-06 12:30,6,16,16,15.9,16,561
VIH17,2017-01-06 13:00,6,15.97,16,15.9,15.99,1319
VIH17,2017-01-06 13:30,6,15.98,16.03,15.93,16,1969
VIH17,2017-01-06 14:00,6,15.98,16.03,15.93,16.01,1179
VIH17,2017-01-06 14:30,6,16.01,16.05,15.95,16.03,1254
VIH17,2017-01-06 15:00,6,16.04,16.05,15.95,16.02,1121
VIH17,2017-01-08 17:00,9,16.05,16.05,15.98,16,69
VIH17,2017-01-08 18:00,9,15.98,15.98,15.95,15.97,15
VIH17,2017-01-08 18:30,9,15.95,15.96,15.95,15.96,5
VIH17,2017-01-08 19:00,9,16,16,16,16,1
VIH17,2017-01-08 19:30,9,15.95,15.97,15.95,15.95,8
VIH17,2017-01-08 20:00,9,15.95,15.95,15.94,15.94,10
VIH17,2017-01-08 20:30,9,16,16,15.95,15.95,4
VIH17,2017-01-09 00:00,9,15.95,15.95,15.95,15.95,1
VIH17,2017-01-09 01:30,9,15.97,15.97,15.97,15.97,5
VIH17,2017-01-09 02:00,9,15.97,16.04,15.97,16.02,103
VIH17,2017-01-09 02:30,9,16.01,16.05,16,16.02,129
VIH17,2017-01-09 03:00,9,16.02,16.08,16,16.07,180
VIH17,2017-01-09 03:30,9,16.07,16.1,16.07,16.1,11
VIH17,2017-01-09 04:00,9,16.07,16.09,16.07,16.07,76
VIH17,2017-01-09 04:30,9,16.08,16.08,16.08,16.08,2
VIH17,2017-01-09 05:00,9,16.08,16.08,16.06,16.07,129
VIH17,2017-01-09 05:30,9,16.08,16.08,16.07,16.08,21
VIH17,2017-01-09 06:00,9,16.08,16.08,16.06,16.06,56
VIH17,2017-01-09 06:30,9,16.08,16.08,16,16,127
VIH17,2017-01-09 07:00,9,16.02,16.05,16,16.05,56
VIH17,2017-01-09 07:30,9,16.05,16.06,16,16.05,66
VIH17,2017-01-09 08:00,9,16.04,16.04,15.97,16.03,508
VIH17,2017-01-09 08:30,9,16,16.1,15.98,16.04,1165
VIH17,2017-01-09 09:00,9,16.04,16.08,15.88,15.9,1632
VIH17,2017-01-09 09:30,9,15.92,15.92,15.75,15.75,1651
VIH17,2017-01-09 10:00,9,15.78,15.85,15.75,15.83,1668
VIH17,2017-01-09 10:30,9,15.82,15.92,15.8,15.82,1086
VIH17,2017-01-09 11:00,9,15.8,15.88,15.8,15.8,653
VIH17,2017-01-09 11:30,9,15.8,15.85,15.8,15.85,428
VIH17,2017-01-09 12:00,9,15.82,15.85,15.8,15.82,509
VIH17,2017-01-09 12:30,9,15.8,15.85,15.8,15.84,616
VIH17,2017-01-09 13:00,9,15.83,15.85,15.8,15.84,792
VIH17,2017-01-09 13:30,9,15.84,15.93,15.8,15.88,1419
VIH17,2017-01-09 14:00,9,15.85,15.89,15.8,15.83,2359
VIH17,2017-01-09 14:30,9,15.82,15.95,15.8,15.93,3479
VIH17,2017-01-09 15:00,9,15.95,15.95,15.8,15.87,2701
VIH17,2017-01-09 15:30,10,15.88,15.88,15.8,15.8,360
VIH17,2017-01-09 16:00,10,15.85,15.87,15.84,15.87,41
VIH17,2017-01-09 16:30,10,15.87,15.9,15.85,15.85,45
VIH17,2017-01-09 17:00,10,15.85,15.86,15.83,15.85,27
VIH17,2017-01-09 17:30,10,15.85,15.87,15.84,15.87,56
VIH17,2017-01-09 19:00,10,15.89,15.89,15.89,15.89,10
VIH17,2017-01-09 20:00,10,15.9,15.9,15.9,15.9,5
VIH17,2017-01-09 20:30,10,15.85,15.85,15.85,15.85,4
VIH17,2017-01-09 21:30,10,15.9,15.9,15.9,15.9,20
VIH17,2017-01-09 22:00,10,15.9,15.9,15.9,15.9,27
VIH17,2017-01-09 22:30,10,15.95,15.95,15.95,15.95,2
VIH17,2017-01-09 23:00,10,15.9,15.9,15.87,15.87,51
VIH17,2017-01-10 00:00,10,15.9,15.9,15.86,15.89,31
VIH17,2017-01-10 00:30,10,15.85,15.86,15.85,15.85,33
VIH17,2017-01-10 01:00,10,15.85,15.85,15.85,15.85,17
VIH17,2017-01-10 01:30,10,15.85,15.85,15.84,15.84,6
VIH17,2017-01-10 02:00,10,15.85,15.85,15.84,15.85,33
VIH17,2017-01-10 02:30,10,15.84,15.87,15.84,15.85,47
VIH17,2017-01-10 03:00,10,15.8,15.82,15.8,15.8,49
VIH17,2017-01-10 03:30,10,15.8,15.8,15.8,15.8,4
VIH17,2017-01-10 04:00,10,15.8,15.82,15.8,15.8,49
VIH17,2017-01-10 04:30,10,15.8,15.83,15.78,15.79,53
VIH17,2017-01-10 05:00,10,15.75,15.82,15.75,15.8,46
VIH17,2017-01-10 06:00,10,15.78,15.78,15.75,15.75,14
VIH17,2017-01-10 06:30,10,15.79,15.79,15.78,15.78,8
VIH17,2017-01-10 07:00,10,15.8,15.83,15.8,15.8,66
VIH17,2017-01-10 07:30,10,15.8,15.8,15.77,15.77,15
VIH17,2017-01-10 08:00,10,15.8,15.8,15.75,15.75,187
VIH17,2017-01-10 08:30,10,15.75,15.9,15.75,15.9,1796
VIH17,2017-01-10 09:00,10,15.88,16.03,15.8,15.95,3689
VIH17,2017-01-10 09:30,10,15.93,15.95,15.75,15.79,3460
VIH17,2017-01-10 10:00,10,15.77,15.78,15.65,15.72,2001
VIH17,2017-01-10 10:30,10,15.7,15.75,15.67,15.73,1065
VIH17,2017-01-10 11:00,10,15.73,15.74,15.68,15.73,803
VIH17,2017-01-10 11:30,10,15.71,15.77,15.68,15.73,978
VIH17,2017-01-10 12:00,10,15.75,15.75,15.7,15.75,1110
VIH17,2017-01-10 12:30,10,15.75,15.85,15.7,15.85,1544
VIH17,2017-01-10 13:00,10,15.82,15.9,15.78,15.85,1698
VIH17,2017-01-10 13:30,10,15.85,15.88,15.75,15.78,1548
VIH17,2017-01-10 14:00,10,15.76,15.8,15.7,15.73,1751
VIH17,2017-01-10 14:30,10,15.73,15.8,15.65,15.79,2594
VIH17,2017-01-10 15:00,10,15.8,15.8,15.75,15.75,2231
VIH17,2017-01-10 15:30,11,15.75,15.8,15.75,15.75,147
VIH17,2017-01-10 16:00,11,15.78,15.78,15.78,15.78,3
VIH17,2017-01-10 16:30,11,15.78,15.8,15.76,15.76,25
VIH17,2017-01-10 17:00,11,15.76,15.78,15.75,15.75,37
VIH17,2017-01-10 18:30,11,15.75,15.78,15.75,15.77,44
VIH17,2017-01-10 19:00,11,15.8,15.8,15.8,15.8,6
VIH17,2017-01-10 19:30,11,15.8,15.9,15.8,15.88,164
VIH17,2017-01-10 20:00,11,15.85,15.85,15.83,15.83,6
VIH17,2017-01-10 20:30,11,15.83,15.83,15.82,15.82,46
VIH17,2017-01-10 21:00,11,15.83,15.83,15.83,15.83,17
VIH17,2017-01-10 21:30,11,15.85,15.85,15.83,15.83,8
VIH17,2017-01-10 22:30,11,15.85,15.85,15.83,15.85,11
VIH17,2017-01-10 23:30,11,15.85,15.85,15.85,15.85,6
VIH17,2017-01-11 00:00,11,15.87,15.87,15.87,15.87,3
VIH17,2017-01-11 00:30,11,15.87,15.87,15.87,15.87,2
VIH17,2017-01-11 02:00,11,15.85,15.95,15.85,15.9,240
VIH17,2017-01-11 02:30,11,15.9,15.9,15.9,15.9,12
VIH17,2017-01-11 03:00,11,15.9,15.92,15.85,15.85,158
VIH17,2017-01-11 03:30,11,15.88,15.9,15.79,15.79,82
VIH17,2017-01-11 04:00,11,15.79,15.8,15.79,15.79,21
VIH17,2017-01-11 04:30,11,15.78,15.78,15.75,15.75,43
VIH17,2017-01-11 05:00,11,15.76,15.78,15.76,15.78,9
VIH17,2017-01-11 05:30,11,15.77,15.79,15.75,15.76,70
VIH17,2017-01-11 06:00,11,15.76,15.77,15.75,15.77,14
VIH17,2017-01-11 06:30,11,15.8,15.88,15.8,15.88,133
VIH17,2017-01-11 07:00,11,15.88,15.88,15.85,15.87,22
VIH17,2017-01-11 07:30,11,15.85,15.88,15.8,15.8,228
VIH17,2017-01-11 08:00,11,15.83,15.83,15.77,15.8,283
VIH17,2017-01-11 08:30,11,15.8,15.83,15.7,15.74,1446
VIH17,2017-01-11 09:00,11,15.73,15.89,15.73,15.8,1276
VIH17,2017-01-11 09:30,11,15.82,15.94,15.75,15.94,2446
VIH17,2017-01-11 10:00,11,15.94,16.05,15.89,16.05,3323
VIH17,2017-01-11 10:30,11,16.04,16.12,15.88,15.9,2706
VIH17,2017-01-11 11:00,11,15.88,15.95,15.8,15.87,1235
VIH17,2017-01-11 11:30,11,15.88,16.05,15.84,15.95,1955
VIH17,2017-01-11 12:00,11,15.93,16,15.91,15.98,1481
VIH17,2017-01-11 12:30,11,15.98,16,15.84,15.87,1070
VIH17,2017-01-11 13:00,11,15.85,15.89,15.7,15.73,1659
VIH17,2017-01-11 13:30,11,15.7,15.72,15.6,15.69,1984
VIH17,2017-01-11 14:00,11,15.7,15.72,15.64,15.7,991
VIH17,2017-01-11 14:30,11,15.67,15.68,15.58,15.64,1665
VIH17,2017-01-11 15:00,11,15.62,15.65,15.6,15.6,1147
VIH17,2017-01-11 15:30,12,15.64,15.65,15.55,15.55,144
VIH17,2017-01-11 16:00,12,15.59,15.6,15.58,15.58,5
VIH17,2017-01-11 16:30,12,15.6,15.64,15.6,15.64,18
VIH17,2017-01-11 17:00,12,15.64,15.64,15.62,15.63,11
VIH17,2017-01-11 17:30,12,15.65,15.65,15.6,15.6,23
VIH17,2017-01-11 18:00,12,15.65,15.65,15.65,15.65,13
VIH17,2017-01-11 18:30,12,15.67,15.67,15.65,15.65,7
VIH17,2017-01-11 19:00,12,15.67,15.7,15.65,15.7,64
VIH17,2017-01-11 19:30,12,15.65,15.65,15.65,15.65,3
VIH17,2017-01-11 20:00,12,15.65,15.68,15.65,15.68,2
VIH17,2017-01-11 21:00,12,15.65,15.66,15.65,15.66,16
VIH17,2017-01-11 21:30,12,15.66,15.7,15.66,15.7,13
VIH17,2017-01-11 22:00,12,15.74,15.81,15.73,15.8,214
VIH17,2017-01-11 22:30,12,15.8,15.8,15.78,15.78,17
VIH17,2017-01-11 23:00,12,15.78,15.78,15.78,15.78,3
VIH17,2017-01-12 00:00,12,15.8,15.82,15.8,15.81,58
VIH17,2017-01-12 00:30,12,15.85,15.85,15.79,15.79,17
VIH17,2017-01-12 01:00,12,15.8,15.8,15.8,15.8,10
VIH17,2017-01-12 01:30,12,15.8,15.83,15.8,15.82,17
VIH17,2017-01-12 02:00,12,15.85,15.89,15.82,15.89,25
VIH17,2017-01-12 02:30,12,15.85,15.92,15.83,15.92,301
VIH17,2017-01-12 03:00,12,15.91,15.95,15.8,15.9,473
VIH17,2017-01-12 03:30,12,15.85,15.89,15.82,15.82,36
VIH17,2017-01-12 04:00,12,15.8,15.83,15.8,15.81,67
VIH17,2017-01-12 04:30,12,15.83,15.83,15.8,15.81,60
VIH17,2017-01-12 05:00,12,15.83,15.83,15.78,15.83,173
VIH17,2017-01-12 05:30,12,15.76,15.8,15.75,15.75,133
VIH17,2017-01-12 06:00,12,15.75,15.78,15.75,15.78,25
VIH17,2017-01-12 06:30,12,15.78,15.78,15.7,15.73,102
VIH17,2017-01-12 07:00,12,15.71,15.73,15.65,15.68,457
VIH17,2017-01-12 07:30,12,15.68,15.73,15.63,15.65,216
VIH17,2017-01-12 08:00,12,15.65,15.71,15.64,15.7,215
VIH17,2017-01-12 08:30,12,15.7,15.97,15.7,15.92,3222
VIH17,2017-01-12 09:00,12,15.92,16.22,15.88,16.03,3652
VIH17,2017-01-12 09:30,12,16.05,16.08,15.95,16.04,2341
VIH17,2017-01-12 10:00,12,16.05,16.14,15.93,15.97,2521
VIH17,2017-01-12 10:30,12,15.95,16.05,15.9,15.98,2144
VIH17,2017-01-12 11:00,12,15.98,15.98,15.75,15.83,4042
VIH17,2017-01-12 11:30,12,15.8,15.83,15.72,15.79,2034
VIH17,2017-01-12 12:00,12,15.79,15.85,15.75,15.77,1576
VIH17,2017-01-12 12:30,12,15.77,15.8,15.63,15.68,1812
VIH17,2017-01-12 13:00,12,15.69,15.75,15.65,15.72,975
VIH17,2017-01-12 13:30,12,15.72,15.75,15.65,15.68,1308
VIH17,2017-01-12 14:00,12,15.68,15.75,15.65,15.68,1195
VIH17,2017-01-12 14:30,12,15.67,15.75,15.63,15.7,3479
VIH17,2017-01-12 15:00,12,15.73,15.8,15.7,15.75,2419
VIH17,2017-01-12 15:30,13,15.75,15.75,15.7,15.7,96
VIH17,2017-01-12 16:00,13,15.72,15.72,15.72,15.72,6
VIH17,2017-01-12 17:30,13,15.72,15.72,15.72,15.72,10
VIH17,2017-01-12 19:30,13,15.75,15.75,15.75,15.75,1
VIH17,2017-01-12 20:00,13,15.72,15.72,15.72,15.72,10
VIH17,2017-01-12 22:00,13,15.7,15.72,15.7,15.72,6
VIH17,2017-01-12 23:30,13,15.7,15.7,15.68,15.68,14
VIH17,2017-01-13 02:00,13,15.7,15.7,15.65,15.68,139
VIH17,2017-01-13 02:30,13,15.68,15.75,15.67,15.75,140
VIH17,2017-01-13 03:00,13,15.77,15.77,15.77,15.77,1
VIH17,2017-01-13 03:30,13,15.75,15.75,15.72,15.72,45
VIH17,2017-01-13 04:30,13,15.73,15.73,15.6,15.64,285
VIH17,2017-01-13 05:00,13,15.64,15.67,15.64,15.67,53
VIH17,2017-01-13 05:30,13,15.65,15.69,15.65,15.69,37
VIH17,2017-01-13 06:00,13,15.65,15.65,15.64,15.64,14
VIH17,2017-01-13 06:30,13,15.63,15.65,15.63,15.63,36
VIH17,2017-01-13 07:00,13,15.63,15.83,15.63,15.75,851
VIH17,2017-01-13 07:30,13,15.75,15.75,15.68,15.69,175
VIH17,2017-01-13 08:00,13,15.73,15.73,15.65,15.68,603
VIH17,2017-01-13 08:30,13,15.67,15.7,15.55,15.59,5386
VIH17,2017-01-13 09:00,13,15.58,15.65,15.55,15.59,2449
VIH17,2017-01-13 09:30,13,15.57,15.65,15.55,15.61,2230
VIH17,2017-01-13 10:00,13,15.63,15.65,15.55,15.6,3696
VIH17,2017-01-13 10:30,13,15.6,15.6,15.55,15.57,2333
VIH17,2017-01-13 11:00,13,15.57,15.65,15.5,15.62,3362
VIH17,2017-01-13 11:30,13,15.63,15.65,15.58,15.62,1387
VIH17,2017-01-13 12:00,13,15.63,15.7,15.6,15.7,770
VIH17,2017-01-13 12:30,13,15.66,15.72,15.6,15.7,998
VIH17,2017-01-13 13:00,13,15.72,15.88,15.7,15.87,1678
VIH17,2017-01-13 13:30,13,15.85,15.9,15.75,15.83,1671
VIH17,2017-01-13 14:00,13,15.83,15.85,15.75,15.78,1618
VIH17,2017-01-13 14:30,13,15.78,15.83,15.73,15.77,2392
VIH17,2017-01-13 15:00,13,15.77,15.85,15.7,15.72,1396
VIH17,2017-01-15 17:00,16,15.75,15.86,15.75,15.85,111
VIH17,2017-01-15 17:30,16,15.82,15.82,15.82,15.82,5
VIH17,2017-01-15 18:00,16,15.83,15.83,15.82,15.82,16
VIH17,2017-01-15 19:00,16,15.85,15.85,15.85,15.85,10
VIH17,2017-01-15 19:30,16,15.87,15.87,15.87,15.87,1
VIH17,2017-01-15 20:00,16,15.87,15.87,15.87,15.87,1
VIH17,2017-01-15 21:30,16,15.85,15.85,15.8,15.83,15
VIH17,2017-01-15 22:00,16,15.85,15.85,15.85,15.85,17
VIH17,2017-01-15 23:00,16,15.85,15.85,15.83,15.85,16
VIH17,2017-01-15 23:30,16,15.87,15.87,15.87,15.87,1
VIH17,2017-01-16 00:30,16,15.87,15.87,15.85,15.85,3
VIH17,2017-01-16 01:00,16,15.86,15.86,15.86,15.86,5
VIH17,2017-01-16 01:30,16,15.85,15.87,15.75,15.82,278
VIH17,2017-01-16 02:00,16,15.8,15.8,15.74,15.77,117
VIH17,2017-01-16 02:30,16,15.75,15.77,15.73,15.75,91
VIH17,2017-01-16 03:00,16,15.75,15.75,15.75,15.75,4
VIH17,2017-01-16 03:30,16,15.75,15.75,15.72,15.72,20
VIH17,2017-01-16 04:00,16,15.74,15.74,15.7,15.7,4
VIH17,2017-01-16 04:30,16,15.75,15.75,15.75,15.75,15
VIH17,2017-01-16 05:30,16,15.75,15.75,15.75,15.75,35
VIH17,2017-01-16 06:00,16,15.75,15.75,15.75,15.75,2
VIH17,2017-01-16 06:30,16,15.7,15.72,15.7,15.72,4
VIH17,2017-01-16 07:00,16,15.72,15.75,15.72,15.72,50
VIH17,2017-01-16 07:30,16,15.73,15.75,15.7,15.73,177
VIH17,2017-01-16 08:00,16,15.73,15.78,15.7,15.75,163
VIH17,2017-01-16 08:30,16,15.75,15.78,15.75,15.77,112
VIH17,2017-01-16 09:00,16,15.78,15.78,15.75,15.78,67
VIH17,2017-01-16 09:30,16,15.8,15.8,15.75,15.77,92
VIH17,2017-01-16 10:00,16,15.8,15.83,15.75,15.78,264
VIH17,2017-01-16 17:00,17,15.8,15.84,15.79,15.8,28
VIH17,2017-01-16 17:30,17,15.8,15.8,15.8,15.8,1
VIH17,2017-01-16 18:00,17,15.83,15.83,15.83,15.83,22
VIH17,2017-01-16 20:00,17,15.82,15.82,15.82,15.82,2
VIH17,2017-01-16 20:30,17,15.8,15.81,15.78,15.8,60
VIH17,2017-01-16 21:00,17,15.79,15.79,15.79,15.79,1
VIH17,2017-01-16 21:30,17,15.8,15.8,15.79,15.79,6
VIH17,2017-01-16 22:30,17,15.8,15.8,15.8,15.8,2
VIH17,2017-01-16 23:00,17,15.81,15.82,15.8,15.8,45
VIH17,2017-01-16 23:30,17,15.81,15.87,15.81,15.87,93
VIH17,2017-01-17 00:00,17,15.8,15.93,15.8,15.92,131
VIH17,2017-01-17 01:00,17,15.92,15.92,15.92,15.92,9
VIH17,2017-01-17 01:30,17,15.92,15.92,15.8,15.85,304
VIH17,2017-01-17 02:00,17,15.87,15.92,15.86,15.9,46
VIH17,2017-01-17 02:30,17,15.95,15.99,15.93,15.97,264
VIH17,2017-01-17 03:00,17,15.99,16.03,15.97,16,206
VIH17,2017-01-17 03:30,17,16.03,16.05,16.02,16.05,47
VIH17,2017-01-17 04:00,17,16.05,16.1,16.03,16.1,202
VIH17,2017-01-17 04:30,17,16.1,16.13,16.06,16.12,226
VIH17,2017-01-17 05:00,17,16.1,16.13,16.1,16.1,25
VIH17,2017-01-17 05:30,17,16.09,16.2,16.09,16.13,346
VIH17,2017-01-17 06:00,17,16.12,16.12,15.95,15.98,403
VIH17,2017-01-17 06:30,17,15.98,16.03,15.9,15.93,366
VIH17,2017-01-17 07:00,17,15.93,16,15.92,15.92,154
VIH17,2017-01-17 07:30,17,15.9,15.97,15.89,15.94,320
VIH17,2017-01-17 08:00,17,15.94,16,15.9,15.97,1420
VIH17,2017-01-17 08:30,17,15.97,16.03,15.9,15.98,3982
VIH17,2017-01-17 09:00,17,15.98,15.98,15.75,15.82,3356
VIH17,2017-01-17 09:30,17,15.82,15.93,15.8,15.88,3334
VIH17,2017-01-17 10:00,17,15.88,16,15.85,15.92,4164
VIH17,2017-01-17 10:30,17,15.92,15.95,15.8,15.88,1302
VIH17,2017-01-17 11:00,17,15.85,15.95,15.8,15.84,1696
VIH17,2017-01-17 11:30,17,15.84,15.89,15.8,15.83,1128
VIH17,2017-01-17 12:00,17,15.8,15.85,15.8,15.83,1066
VIH17,2017-01-17 12:30,17,15.82,15.85,15.75,15.75,2073
VIH17,2017-01-17 13:00,17,15.78,15.9,15.75,15.87,2730
VIH17,2017-01-17 13:30,17,15.88,15.94,15.85,15.87,2365
VIH17,2017-01-17 14:00,17,15.88,15.95,15.8,15.82,3650
VIH17,2017-01-17 14:30,17,15.82,15.85,15.75,15.75,2946
VIH17,2017-01-17 15:00,17,15.79,15.8,15.7,15.73,2982
VIH17,2017-01-17 15:30,18,15.7,15.78,15.7,15.75,1139
VIH17,2017-01-17 16:00,18,15.73,15.75,15.7,15.7,102
VIH17,2017-01-17 16:30,18,15.7,15.7,15.7,15.7,2
VIH17,2017-01-17 17:00,18,15.7,15.7,15.7,15.7,3
VIH17,2017-01-17 17:30,18,15.7,15.7,15.69,15.7,31
VIH17,2017-01-17 18:00,18,15.68,15.71,15.68,15.71,35
VIH17,2017-01-17 18:30,18,15.7,15.72,15.66,15.67,43
VIH17,2017-01-17 19:30,18,15.65,15.65,15.65,15.65,7
VIH17,2017-01-17 20:00,18,15.65,15.65,15.65,15.65,2
VIH17,2017-01-17 21:00,18,15.7,15.7,15.7,15.7,6
VIH17,2017-01-17 21:30,18,15.68,15.68,15.68,15.68,2
VIH17,2017-01-17 23:00,18,15.65,15.65,15.59,15.6,117
VIH17,2017-01-17 23:30,18,15.6,15.64,15.6,15.64,6
VIH17,2017-01-18 00:00,18,15.6,15.65,15.6,15.65,12
VIH17,2017-01-18 00:30,18,15.64,15.64,15.64,15.64,1
VIH17,2017-01-18 01:30,18,15.65,15.7,15.63,15.68,42
VIH17,2017-01-18 02:00,18,15.7,15.76,15.7,15.76,86
VIH17,2017-01-18 02:30,18,15.75,15.77,15.72,15.72,217
VIH17,2017-01-18 03:00,18,15.72,15.75,15.7,15.74,106
VIH17,2017-01-18 03:30,18,15.72,15.75,15.7,15.7,9
VIH17,2017-01-18 04:00,18,15.72,15.72,15.69,15.69,197
VIH17,2017-01-18 04:30,18,15.69,15.7,15.68,15.68,26
VIH17,2017-01-18 05:00,18,15.68,15.68,15.65,15.65,12
VIH17,2017-01-18 05:30,18,15.68,15.69,15.67,15.68,48
VIH17,2017-01-18 06:00,18,15.7,15.7,15.67,15.68,364
VIH17,2017-01-18 06:30,18,15.68,15.68,15.62,15.65,207
VIH17,2017-01-18 07:00,18,15.6,15.64,15.58,15.6,367
VIH17,2017-01-18 07:30,18,15.6,15.65,15.58,15.63,560
VIH17,2017-01-18 08:00,18,15.63,15.73,15.6,15.7,1173
VIH17,2017-01-18 08:30,18,15.7,15.8,15.65,15.72,5967
VIH17,2017-01-18 09:00,18,15.7,15.7,15.45,15.51,9065
VIH17,2017-01-18 09:30,18,15.52,15.6,15.4,15.54,5902
VIH17,2017-01-18 10:00,18,15.53,15.6,15.5,15.55,2930
VIH17,2017-01-18 10:30,18,15.54,15.65,15.5,15.62,4854
VIH17,2017-01-18 11:00,18,15.6,15.65,15.5,15.56,1742
VIH17,2017-01-18 11:30,18,15.57,15.62,15.5,15.57,2493
VIH17,2017-01-18 12:00,18,15.57,15.65,15.55,15.62,1731
VIH17,2017-01-18 12:30,18,15.61,15.65,15.5,15.53,1938
VIH17,2017-01-18 13:00,18,15.53,15.55,15.45,15.51,3425
VIH17,2017-01-18 13:30,18,15.51,15.55,15.45,15.48,1976
VIH17,2017-01-18 14:00,18,15.48,15.6,15.45,15.53,2812
VIH17,2017-01-18 14:30,18,15.55,15.62,15.48,15.55,4531
VIH17,2017-01-18 15:00,18,15.57,15.7,15.55,15.61,6047
VIH17,2017-01-18 15:30,19,15.6,15.65,15.55,15.65,1096
VIH17,2017-01-18 16:00,19,15.6,15.6,15.6,15.6,2
VIH17,2017-01-18 16:30,19,15.61,15.65,15.59,15.6,339
VIH17,2017-01-18 17:00,19,15.6,15.6,15.58,15.58,114
VIH17,2017-01-18 17:30,19,15.6,15.6,15.55,15.56,36
VIH17,2017-01-18 18:00,19,15.59,15.59,15.55,15.57,46
VIH17,2017-01-18 18:30,19,15.6,15.6,15.52,15.55,143
VIH17,2017-01-18 19:00,19,15.6,15.6,15.57,15.6,9
VIH17,2017-01-18 19:30,19,15.55,15.57,15.55,15.57,26
VIH17,2017-01-18 20:00,19,15.56,15.56,15.55,15.55,5
VIH17,2017-01-18 20:30,19,15.55,15.55,15.55,15.55,1
VIH17,2017-01-18 21:00,19,15.55,15.55,15.55,15.55,30
VIH17,2017-01-18 21:30,19,15.57,15.6,15.55,15.57,7
VIH17,2017-01-18 22:00,19,15.55,15.6,15.55,15.59,3
VIH17,2017-01-18 22:30,19,15.58,15.58,15.58,15.58,3
VIH17,2017-01-18 23:00,19,15.6,15.6,15.55,15.55,5
VIH17,2017-01-18 23:30,19,15.6,15.6,15.57,15.58,17
VIH17,2017-01-19 00:30,19,15.55,15.55,15.55,15.55,1
VIH17,2017-01-19 01:00,19,15.6,15.6,15.57,15.57,17
VIH17,2017-01-19 01:30,19,15.55,15.55,15.52,15.55,52
VIH17,2017-01-19 02:00,19,15.55,15.57,15.53,15.54,159
VIH17,2017-01-19 02:30,19,15.55,15.57,15.55,15.56,42
VIH17,2017-01-19 03:00,19,15.59,15.59,15.57,15.57,77
VIH17,2017-01-19 03:30,19,15.57,15.6,15.55,15.6,272
VIH17,2017-01-19 04:00,19,15.6,15.62,15.55,15.59,452
VIH17,2017-01-19 04:30,19,15.59,15.62,15.58,15.6,148
VIH17,2017-01-19 05:00,19,15.57,15.58,15.57,15.57,29
VIH17,2017-01-19 05:30,19,15.57,15.58,15.55,15.57,60
VIH17,2017-01-19 06:00,19,15.58,15.58,15.53,15.53,98
VIH17,2017-01-19 06:30,19,15.5,15.6,15.5,15.5,63
VIH17,2017-01-19 07:00,19,15.55,15.58,15.5,15.55,290
VIH17,2017-01-19 07:30,19,15.52,15.55,15.45,15.55,216
VIH17,2017-01-19 08:00,19,15.52,15.55,15.45,15.52,550
VIH17,2017-01-19 08:30,19,15.52,15.6,15.45,15.53,4001
VIH17,2017-01-19 09:00,19,15.54,15.7,15.54,15.63,4478
VIH17,2017-01-19 09:30,19,15.65,15.65,15.55,15.58,2182
VIH17,2017-01-19 10:00,19,15.58,15.65,15.55,15.55,2336
VIH17,2017-01-19 10:30,19,15.56,15.58,15.45,15.5,2080
VIH17,2017-01-19 11:00,19,15.51,15.63,15.45,15.54,2990
VIH17,2017-01-19 11:30,19,15.54,15.6,15.53,15.58,738
VIH17,2017-01-19 12:00,19,15.58,15.65,15.53,15.62,901
VIH17,2017-01-19 12:30,19,15.61,15.65,15.55,15.63,1309
VIH17,2017-01-19 13:00,19,15.62,15.81,15.6,15.68,3182
VIH17,2017-01-19 13:30,19,15.68,15.8,15.65,15.71,2526
VIH17,2017-01-19 14:00,19,15.72,15.76,15.6,15.63,2753
VIH17,2017-01-19 14:30,19,15.6,15.7,15.55,15.63,6216
VIH17,2017-01-19 15:00,19,15.63,15.65,15.5,15.55,6438
VIH17,2017-01-19 15:30,20,15.58,15.6,15.55,15.6,262
VIH17,2017-01-19 16:00,20,15.6,15.6,15.6,15.6,5
VIH17,2017-01-19 16:30,20,15.6,15.6,15.57,15.6,51
VIH17,2017-01-19 17:00,20,15.55,15.6,15.55,15.55,70
VIH17,2017-01-19 18:00,20,15.55,15.57,15.51,15.53,217
VIH17,2017-01-19 18:30,20,15.55,15.55,15.55,15.55,30
VIH17,2017-01-19 19:00,20,15.55,15.55,15.54,15.54,8
VIH17,2017-01-19 19:30,20,15.55,15.55,15.52,15.52,55
VIH17,2017-01-19 20:00,20,15.52,15.54,15.52,15.54,21
VIH17,2017-01-19 21:30,20,15.53,15.55,15.53,15.53,108
VIH17,2017-01-19 22:00,20,15.53,15.55,15.52,15.55,12
VIH17,2017-01-19 22:30,20,15.5,15.52,15.5,15.52,3
VIH17,2017-01-19 23:00,20,15.55,15.55,15.55,15.55,1
VIH17,2017-01-19 23:30,20,15.55,15.55,15.48,15.48,57
VIH17,2017-01-20 00:00,20,15.5,15.5,15.48,15.5,43
VIH17,2017-01-20 00:30,20,15.5,15.5,15.49,15.5,27
VIH17,2017-01-20 01:00,20,15.52,15.53,15.5,15.5,17
VIH17,2017-01-20 01:30,20,15.49,15.49,15.49,15.49,9
VIH17,2017-01-20 02:00,20,15.49,15.49,15.48,15.48,4
VIH17,2017-01-20 02:30,20,15.49,15.52,15.4,15.5,567
VIH17,2017-01-20 03:00,20,15.49,15.5,15.47,15.5,69
VIH17,2017-01-20 03:30,20,15.48,15.53,15.48,15.52,188
VIH17,2017-01-20 04:00,20,15.51,15.52,15.48,15.48,61
VIH17,2017-01-20 04:30,20,15.48,15.5,15.45,15.5,178
VIH17,2017-01-20 05:00,20,15.47,15.48,15.45,15.47,22
VIH17,2017-01-20 05:30,20,15.48,15.5,15.45,15.5,48
VIH17,2017-01-20 06:00,20,15.5,15.5,15.5,15.5,18
VIH17,2017-01-20 06:30,20,15.5,15.53,15.49,15.53,125
VIH17,2017-01-20 07:00,20,15.5,15.54,15.5,15.52,62
VIH17,2017-01-20 07:30,20,15.52,15.53,15.5,15.53,272
VIH17,2017-01-20 08:00,20,15.5,15.55,15.45,15.5,509
VIH17,2017-01-20 08:30,20,15.49,15.55,15.38,15.44,3813
VIH17,2017-01-20 09:00,20,15.44,15.53,15.4,15.45,3585
VIH17,2017-01-20 09:30,20,15.5,15.5,15.32,15.33,2969
VIH17,2017-01-20 10:00,20,15.33,15.38,15.23,15.33,3984
VIH17,2017-01-20 10:30,20,15.3,15.37,15.25,15.29,2430
VIH17,2017-01-20 11:00,20,15.29,15.45,15.25,15.35,5211
VIH17,2017-01-20 11:30,20,15.33,15.45,15.28,15.34,4704
VIH17,2017-01-20 12:00,20,15.33,15.37,15.25,15.28,1417
VIH17,2017-01-20 12:30,20,15.29,15.35,15.26,15.33,1597
VIH17,2017-01-20 13:00,20,15.29,15.35,15.27,15.28,994
VIH17,2017-01-20 13:30,20,15.3,15.3,15.2,15.25,1384
VIH17,2017-01-20 14:00,20,15.25,15.27,15.12,15.23,4821
VIH17,2017-01-20 14:30,20,15.23,15.25,15.15,15.15,6388
VIH17,2017-01-20 15:00,20,15.17,15.25,15.1,15.23,7015
VIH17,2017-01-22 17:00,23,15.2,15.29,15.18,15.25,329
VIH17,2017-01-22 17:30,23,15.28,15.35,15.28,15.35,91
VIH17,2017-01-22 18:00,23,15.33,15.35,15.3,15.33,50
VIH17,2017-01-22 18:30,23,15.33,15.35,15.32,15.32,9
VIH17,2017-01-22 19:00,23,15.3,15.33,15.27,15.27,62
VIH17,2017-01-22 19:30,23,15.27,15.3,15.24,15.27,92
VIH17,2017-01-22 20:00,23,15.29,15.29,15.27,15.27,3
VIH17,2017-01-22 20:30,23,15.3,15.3,15.27,15.27,11
VIH17,2017-01-22 21:30,23,15.28,15.28,15.28,15.28,1
VIH17,2017-01-22 22:00,23,15.27,15.28,15.27,15.28,3
VIH17,2017-01-22 23:00,23,15.26,15.28,15.26,15.26,3
VIH17,2017-01-22 23:30,23,15.26,15.28,15.26,15.27,10
VIH17,2017-01-23 00:00,23,15.3,15.3,15.3,15.3,35
VIH17,2017-01-23 00:30,23,15.3,15.3,15.27,15.29,25
VIH17,2017-01-23 01:00,23,15.3,15.3,15.25,15.25,28
VIH17,2017-01-23 01:30,23,15.27,15.27,15.27,15.27,7
VIH17,2017-01-23 02:00,23,15.27,15.37,15.27,15.3,136
VIH17,2017-01-23 02:30,23,15.3,15.3,15.28,15.29,23
VIH17,2017-01-23 03:00,23,15.25,15.3,15.25,15.26,28
VIH17,2017-01-23 03:30,23,15.25,15.27,15.2,15.25,81
VIH17,2017-01-23 04:00,23,15.23,15.28,15.23,15.26,158
VIH17,2017-01-23 04:30,23,15.28,15.28,15.25,15.26,72
VIH17,2017-01-23 05:00,23,15.25,15.26,15.2,15.22,151
VIH17,2017-01-23 05:30,23,15.25,15.25,15.22,15.25,44
VIH17,2017-01-23 06:00,23,15.3,15.3,15.2,15.22,109
VIH17,2017-01-23 06:30,23,15.22,15.27,15.22,15.27,46
VIH17,2017-01-23 07:00,23,15.25,15.25,15.2,15.24,256
VIH17,2017-01-23 07:30,23,15.2,15.28,15.2,15.24,483
VIH17,2017-01-23 08:00,23,15.23,15.28,15.15,15.17,535
VIH17,2017-01-23 08:30,23,15.2,15.2,15.05,15.12,4476
VIH17,2017-01-23 09:00,23,15.12,15.16,15.08,15.15,3954
VIH17,2017-01-23 09:30,23,15.15,15.3,15.12,15.25,4078
VIH17,2017-01-23 10:00,23,15.22,15.3,15.15,15.23,2833
VIH17,2017-01-23 10:30,23,15.23,15.45,15.21,15.35,4429
VIH17,2017-01-23 11:00,23,15.36,15.4,15.25,15.27,1905
VIH17,2017-01-23 11:30,23,15.28,15.3,15.15,15.19,2552
VIH17,2017-01-23 12:00,23,15.19,15.2,15.13,15.17,2002
VIH17,2017-01-23 12:30,23,15.18,15.2,15.05,15.18,2166
VIH17,2017-01-23 13:00,23,15.2,15.25,15.1,15.18,2213
VIH17,2017-01-23 13:30,23,15.2,15.2,15.09,15.1,2350
VIH17,2017-01-23 14:00,23,15.1,15.15,15.05,15.12,2429
VIH17,2017-01-23 14:30,23,15.1,15.13,15,15.02,3831
VIH17,2017-01-23 15:00,23,15,15.05,14.9,14.95,7128
VIH17,2017-01-23 15:30,24,14.95,15,14.95,14.95,450
VIH17,2017-01-23 16:00,24,14.98,15,14.97,14.98,65
VIH17,2017-01-23 16:30,24,15,15,14.94,14.95,114
VIH17,2017-01-23 17:00,24,14.94,14.95,14.93,14.95,98
VIH17,2017-01-23 17:30,24,14.95,14.98,14.95,14.95,43
VIH17,2017-01-23 18:00,24,14.95,14.98,14.92,14.93,124
VIH17,2017-01-23 18:30,24,14.95,14.95,14.9,14.93,14
VIH17,2017-01-23 19:00,24,14.93,14.93,14.93,14.93,2
VIH17,2017-01-23 19:30,24,14.93,14.93,14.92,14.92,2
VIH17,2017-01-23 20:00,24,14.92,14.93,14.92,14.93,2
VIH17,2017-01-23 21:00,24,14.95,14.95,14.95,14.95,2
VIH17,2017-01-23 21:30,24,14.9,14.95,14.9,14.95,9
VIH17,2017-01-23 22:30,24,14.95,14.95,14.95,14.95,149
VIH17,2017-01-23 23:00,24,14.95,14.97,14.95,14.95,17
VIH17,2017-01-23 23:30,24,14.95,14.97,14.93,14.95,23
VIH17,2017-01-24 00:00,24,14.95,14.98,14.95,14.95,23
VIH17,2017-01-24 01:00,24,14.95,14.95,14.95,14.95,35
VIH17,2017-01-24 01:30,24,14.97,14.97,14.95,14.95,10
VIH17,2017-01-24 02:00,24,14.95,15,14.9,14.9,158
VIH17,2017-01-24 02:30,24,14.95,14.97,14.92,14.97,131
VIH17,2017-01-24 03:00,24,15,15,14.95,15,574
VIH17,2017-01-24 03:30,24,14.95,14.96,14.93,14.94,113
VIH17,2017-01-24 04:00,24,14.91,14.92,14.9,14.92,46
VIH17,2017-01-24 04:30,24,14.92,14.92,14.92,14.92,12
VIH17,2017-01-24 05:00,24,14.92,14.92,14.92,14.92,32
VIH17,2017-01-24 05:30,24,14.95,14.95,14.91,14.92,57
VIH17,2017-01-24 06:00,24,14.9,14.92,14.9,14.92,2
VIH17,2017-01-24 06:30,24,14.92,14.95,14.9,14.91,7
VIH17,2017-01-24 07:00,24,14.92,14.94,14.9,14.9,141
VIH17,2017-01-24 07:30,24,14.9,14.94,14.88,14.88,521
VIH17,2017-01-24 08:00,24,14.88,14.9,14.83,14.83,337
VIH17,2017-01-24 08:30,24,14.83,14.88,14.72,14.76,5636
VIH17,2017-01-24 09:00,24,14.76,14.8,14.7,14.78,4693
VIH17,2017-01-24 09:30,24,14.77,14.8,14.7,14.72,3351
VIH17,2017-01-24 10:00,24,14.73,14.75,14.65,14.67,3541
VIH17,2017-01-24 10:30,24,14.69,14.7,14.57,14.6,3176
VIH17,2017-01-24 11:00,24,14.55,14.6,14.5,14.52,2995
VIH17,2017-01-24 11:30,24,14.53,14.55,14.47,14.5,4935
VIH17,2017-01-24 12:00,24,14.5,14.55,14.42,14.49,3464
VIH17,2017-01-24 12:30,24,14.49,14.55,14.45,14.53,2041
VIH17,2017-01-24 13:00,24,14.53,14.6,14.5,14.57,3303
VIH17,2017-01-24 13:30,24,14.58,14.6,14.45,14.48,4166
VIH17,2017-01-24 14:00,24,14.48,14.48,14.35,14.41,6264
VIH17,2017-01-24 14:30,24,14.43,14.45,14.3,14.4,5437
VIH17,2017-01-24 15:00,24,14.4,14.4,14.25,14.38,7681
VIH17,2017-01-24 15:30,25,14.35,14.35,14.25,14.3,950
VIH17,2017-01-24 16:00,25,14.31,14.31,14.31,14.31,13
VIH17,2017-01-24 16:30,25,14.32,14.35,14.31,14.35,17
VIH17,2017-01-24 17:00,25,14.35,14.35,14.32,14.32,31
VIH17,2017-01-24 17:30,25,14.3,14.3,14.3,14.3,57
VIH17,2017-01-24 18:00,25,14.32,14.32,14.3,14.3,57
VIH17,2017-01-24 18:30,25,14.3,14.32,14.29,14.29,240
VIH17,2017-01-24 19:00,25,14.3,14.31,14.29,14.29,86
VIH17,2017-01-24 20:00,25,14.27,14.3,14.27,14.3,3
VIH17,2017-01-24 20:30,25,14.27,14.29,14.27,14.29,18
VIH17,2017-01-24 21:00,25,14.27,14.27,14.27,14.27,2
VIH17,2017-01-24 21:30,25,14.3,14.3,14.27,14.28,10
VIH17,2017-01-24 22:00,25,14.29,14.3,14.29,14.29,5
VIH17,2017-01-24 22:30,25,14.29,14.29,14.28,14.28,6
VIH17,2017-01-24 23:00,25,14.3,14.3,14.27,14.27,5
VIH17,2017-01-24 23:30,25,14.27,14.27,14.25,14.27,8
VIH17,2017-01-25 00:00,25,14.25,14.3,14.25,14.3,18
VIH17,2017-01-25 00:30,25,14.3,14.3,14.3,14.3,1
VIH17,2017-01-25 01:00,25,14.25,14.25,14.25,14.25,15
VIH17,2017-01-25 01:30,25,14.25,14.27,14.25,14.25,15
VIH17,2017-01-25 02:00,25,14.25,14.27,14.22,14.23,294
VIH17,2017-01-25 02:30,25,14.21,14.24,14.2,14.21,186
VIH17,2017-01-25 03:00,25,14.2,14.25,14.2,14.2,56
VIH17,2017-01-25 03:30,25,14.22,14.25,14.22,14.25,65
VIH17,2017-01-25 04:00,25,14.25,14.25,14.2,14.24,152
VIH17,2017-01-25 04:30,25,14.25,14.25,14.25,14.25,4
VIH17,2017-01-25 05:00,25,14.25,14.25,14.23,14.23,60
VIH17,2017-01-25 05:30,25,14.23,14.25,14.23,14.25,12
VIH17,2017-01-25 06:00,25,14.25,14.25,14.2,14.23,56
VIH17,2017-01-25 06:30,25,14.22,14.23,14.2,14.22,115
VIH17,2017-01-25 07:00,25,14.2,14.25,14.15,14.19,1032
VIH17,2017-01-25 07:30,25,14.15,14.25,14.15,14.25,569
VIH17,2017-01-25 08:00,25,14.22,14.25,14.15,14.18,754
VIH17,2017-01-25 08:30,25,14.18,14.25,14.1,14.17,5981
VIH17,2017-01-25 09:00,25,14.19,14.25,14.15,14.23,1884
VIH17,2017-01-25 09:30,25,14.2,14.25,14.18,14.21,2826
VIH17,2017-01-25 10:00,25,14.21,14.25,14.15,14.15,5303
VIH17,2017-01-25 10:30,25,14.18,14.2,14.1,14.1,2756
VIH17,2017-01-25 11:00,25,14.14,14.15,14.1,14.1,1453
VIH17,2017-01-25 11:30,25,14.14,14.2,14.1,14.17,1563
VIH17,2017-01-25 12:00,25,14.17,14.2,14.1,14.13,847
VIH17,2017-01-25 12:30,25,14.12,14.2,14.1,14.12,1090
VIH17,2017-01-25 13:00,25,14.12,14.15,14.05,14.08,2257
VIH17,2017-01-25 13:30,25,14.08,14.15,14.05,14.1,1984
VIH17,2017-01-25 14:00,25,14.11,14.15,14.1,14.12,1756
VIH17,2017-01-25 14:30,25,14.12,14.15,14.05,14.1,2967
VIH17,2017-01-25 15:00,25,14.12,14.2,14.1,14.16,3851
VIH17,2017-01-25 15:30,26,14.15,14.15,14.1,14.14,676
VIH17,2017-01-25 16:00,26,14.14,14.14,14.1,14.14,52
VIH17,2017-01-25 16:30,26,14.14,14.14,14.11,14.12,58
VIH17,2017-01-25 17:00,26,14.12,14.14,14.1,14.14,82
VIH17,2017-01-25 17:30,26,14.14,14.14,14.12,14.13,10
VIH17,2017-01-25 18:00,26,14.12,14.15,14.1,14.12,88
VIH17,2017-01-25 18:30,26,14.12,14.14,14.12,14.14,18
VIH17,2017-01-25 19:00,26,14.1,14.15,14.1,14.12,9
VIH17,2017-01-25 19:30,26,14.1,14.12,14.1,14.12,4
VIH17,2017-01-25 20:00,26,14.11,14.12,14.08,14.08,228
VIH17,2017-01-25 20:30,26,14.07,14.07,14.07,14.07,10
VIH17,2017-01-25 21:00,26,14.1,14.1,14.1,14.1,8
VIH17,2017-01-25 21:30,26,14.08,14.09,14.08,14.09,13
VIH17,2017-01-25 22:00,26,14.08,14.08,14.07,14.08,5
VIH17,2017-01-25 22:30,26,14.08,14.1,14.08,14.1,2
VIH17,2017-01-25 23:00,26,14.07,14.08,14.07,14.07,4
VIH17,2017-01-25 23:30,26,14.07,14.08,14.05,14.08,13
VIH17,2017-01-26 00:00,26,14.08,14.08,14.08,14.08,2
VIH17,2017-01-26 00:30,26,14.05,14.08,14.05,14.08,18
VIH17,2017-01-26 01:00,26,14.05,14.1,14.05,14.1,179
VIH17,2017-01-26 01:30,26,14.1,14.1,14.1,14.1,7
VIH17,2017-01-26 02:00,26,14.1,14.1,14.05,14.05,66
VIH17,2017-01-26 02:30,26,14.06,14.08,14.06,14.08,13
VIH17,2017-01-26 03:00,26,14.08,14.1,14.08,14.1,56
VIH17,2017-01-26 03:30,26,14.08,14.08,14.03,14.05,185
VIH17,2017-01-26 04:00,26,14.05,14.1,14,14.07,323
VIH17,2017-01-26 04:30,26,14.1,14.15,14.08,14.09,100
VIH17,2017-01-26 05:00,26,14.1,14.1,14.07,14.09,91
VIH17,2017-01-26 05:30,26,14.07,14.1,14.07,14.1,13
VIH17,2017-01-26 06:00,26,14.1,14.11,14.05,14.1,57
VIH17,2017-01-26 06:30,26,14.1,14.15,14.1,14.13,343
VIH17,2017-01-26 07:00,26,14.15,14.22,14.14,14.15,676
VIH17,2017-01-26 07:30,26,14.15,14.2,14.1,14.14,560
VIH17,2017-01-26 08:00,26,14.14,14.2,14.1,14.15,433
VIH17,2017-01-26 08:30,26,14.15,14.25,14.11,14.23,6491
VIH17,2017-01-26 09:00,26,14.25,14.28,14.15,14.22,2958
VIH17,2017-01-26 09:30,26,14.23,14.25,14.15,14.22,3157
VIH17,2017-01-26 10:00,26,14.23,14.32,14.2,14.29,4061
VIH17,2017-01-26 10:30,26,14.25,14.29,14.2,14.28,1609
VIH17,2017-01-26 11:00,26,14.25,14.3,14.23,14.28,1384
VIH17,2017-01-26 11:30,26,14.28,14.3,14.2,14.27,1157
VIH17,2017-01-26 12:00,26,14.27,14.3,14.25,14.25,863
VIH17,2017-01-26 12:30,26,14.28,14.3,14.23,14.23,1608
VIH17,2017-01-26 13:00,26,14.2,14.24,14.1,14.15,2194
VIH17,2017-01-26 13:30,26,14.13,14.15,14.05,14.05,1764
VIH17,2017-01-26 14:00,26,14.07,14.15,14.05,14.12,2480
VIH17,2017-01-26 14:30,26,14.14,14.23,14.1,14.17,3565
VIH17,2017-01-26 15:00,26,14.2,14.21,14.1,14.14,3314
VIH17,2017-01-26 15:30,27,14.15,14.17,14.1,14.1,343
VIH17,2017-01-26 16:00,27,14.13,14.13,14.09,14.11,399
VIH17,2017-01-26 16:30,27,14.1,14.13,14.07,14.13,139
VIH17,2017-01-26 17:00,27,14.12,14.15,14.12,14.14,122
VIH17,2017-01-26 17:30,27,14.14,14.14,14.12,14.14,22
VIH17,2017-01-26 18:00,27,14.14,14.15,14.11,14.14,70
VIH17,2017-01-26 18:30,27,14.15,14.15,14.14,14.15,32
VIH17,2017-01-26 19:00,27,14.15,14.15,14.15,14.15,1
VIH17,2017-01-26 19:30,27,14.15,14.16,14.15,14.15,85
VIH17,2017-01-26 20:00,27,14.15,14.15,14.15,14.15,13
VIH17,2017-01-26 20:30,27,14.15,14.15,14.15,14.15,1
VIH17,2017-01-26 21:00,27,14.15,14.15,14.15,14.15,2
VIH17,2017-01-26 21:30,27,14.15,14.15,14.13,14.13,5
VIH17,2017-01-26 22:00,27,14.15,14.15,14.13,14.13,10
VIH17,2017-01-26 22:30,27,14.13,14.15,14.13,14.13,17
VIH17,2017-01-26 23:00,27,14.15,14.16,14.13,14.15,36
VIH17,2017-01-26 23:30,27,14.15,14.2,14.13,14.16,66
VIH17,2017-01-27 00:00,27,14.16,14.2,14.13,14.13,8
VIH17,2017-01-27 01:00,27,14.1,14.14,14.09,14.14,77
VIH17,2017-01-27 01:30,27,14.1,14.1,14.05,14.09,182
VIH17,2017-01-27 02:00,27,14.09,14.14,14.07,14.14,222
VIH17,2017-01-27 02:30,27,14.14,14.15,14.12,14.15,63
VIH17,2017-01-27 03:00,27,14.15,14.2,14.14,14.2,174
VIH17,2017-01-27 03:30,27,14.17,14.25,14.15,14.2,450
VIH17,2017-01-27 04:00,27,14.2,14.22,14.15,14.15,79
VIH17,2017-01-27 04:30,27,14.2,14.2,14.2,14.2,22
VIH17,2017-01-27 05:00,27,14.2,14.25,14.18,14.2,156
VIH17,2017-01-27 05:30,27,14.2,14.22,14.2,14.2,81
VIH17,2017-01-27 06:00,27,14.25,14.25,14.2,14.2,256
VIH17,2017-01-27 06:30,27,14.2,14.22,14.17,14.19,181
VIH17,2017-01-27 07:00,27,14.15,14.2,14.15,14.2,61
VIH17,2017-01-27 07:30,27,14.19,14.2,14.15,14.17,183
VIH17,2017-01-27 08:00,27,14.17,14.25,14.15,14.16,710
VIH17,2017-01-27 08:30,27,14.15,14.3,14.1,14.23,4117
VIH17,2017-01-27 09:00,27,14.25,14.3,14.2,14.2,2827
VIH17,2017-01-27 09:30,27,14.23,14.24,14.1,14.2,4420
VIH17,2017-01-27 10:00,27,14.2,14.25,14.1,14.15,3238
VIH17,2017-01-27 10:30,27,14.13,14.23,14.05,14.1,9071
VIH17,2017-01-27 11:00,27,14.09,14.11,14,14.1,3798
VIH17,2017-01-27 11:30,27,14.1,14.1,14.05,14.05,1260
VIH17,2017-01-27 12:00,27,14.08,14.15,14.05,14.13,2241
VIH17,2017-01-27 12:30,27,14.13,14.15,14.05,14.13,2300
VIH17,2017-01-27 13:00,27,14.15,14.2,14.1,14.1,2730
VIH17,2017-01-27 13:30,27,14.12,14.15,14.1,14.12,865
VIH17,2017-01-27 14:00,27,14.15,14.2,14.1,14.18,2362
VIH17,2017-01-27 14:30,27,14.18,14.2,14.05,14.1,4056
VIH17,2017-01-27 15:00,27,14.11,14.15,14.05,14.12,2302
VIH17,2017-01-29 17:00,30,14.5,14.5,14.23,14.33,487
VIH17,2017-01-29 17:30,30,14.35,14.35,14.33,14.35,23
VIH17,2017-01-29 18:00,30,14.35,14.35,14.25,14.34,218
VIH17,2017-01-29 18:30,30,14.28,14.3,14.28,14.3,38
VIH17,2017-01-29 19:00,30,14.3,14.35,14.28,14.35,25
VIH17,2017-01-29 19:30,30,14.33,14.35,14.3,14.32,50
VIH17,2017-01-29 20:00,30,14.3,14.35,14.3,14.35,29
VIH17,2017-01-29 20:30,30,14.33,14.33,14.33,14.33,11
VIH17,2017-01-29 21:00,30,14.3,14.3,14.28,14.28,43
VIH17,2017-01-29 21:30,30,14.3,14.35,14.28,14.3,272
VIH17,2017-01-29 22:00,30,14.28,14.3,14.28,14.3,50
VIH17,2017-01-29 23:30,30,14.27,14.27,14.26,14.26,9
VIH17,2017-01-30 00:00,30,14.25,14.26,14.25,14.25,26
VIH17,2017-01-30 00:30,30,14.3,14.3,14.3,14.3,1
VIH17,2017-01-30 01:00,30,14.28,14.28,14.28,14.28,9
VIH17,2017-01-30 01:30,30,14.26,14.3,14.26,14.28,65
VIH17,2017-01-30 02:00,30,14.27,14.34,14.25,14.32,460
VIH17,2017-01-30 02:30,30,14.32,14.35,14.29,14.33,358
VIH17,2017-01-30 03:00,30,14.32,14.33,14.3,14.3,44
VIH17,2017-01-30 03:30,30,14.3,14.33,14.3,14.3,142
VIH17,2017-01-30 04:00,30,14.33,14.34,14.3,14.3,96
VIH17,2017-01-30 04:30,30,14.33,14.4,14.3,14.4,653
VIH17,2017-01-30 05:00,30,14.39,14.39,14.35,14.36,242
VIH17,2017-01-30 05:30,30,14.36,14.4,14.35,14.37,164
VIH17,2017-01-30 06:00,30,14.38,14.38,14.3,14.33,302
VIH17,2017-01-30 06:30,30,14.3,14.39,14.3,14.34,716
VIH17,2017-01-30 07:00,30,14.34,14.45,14.3,14.35,1029
VIH17,2017-01-30 07:30,30,14.4,14.43,14.35,14.38,389
VIH17,2017-01-30 08:00,30,14.38,14.39,14.3,14.36,894
VIH17,2017-01-30 08:30,30,14.35,14.78,14.35,14.58,14702
VIH17,2017-01-30 09:00,30,14.6,14.8,14.53,14.65,6230
VIH17,2017-01-30 09:30,30,14.68,14.9,14.65,14.84,6373
VIH17,2017-01-30 10:00,30,14.84,14.86,14.63,14.77,5342
VIH17,2017-01-30 10:30,30,14.77,14.78,14.6,14.62,3073
VIH17,2017-01-30 11:00,30,14.63,14.69,14.6,14.64,2422
VIH17,2017-01-30 11:30,30,14.6,14.68,14.6,14.63,2284
VIH17,2017-01-30 12:00,30,14.61,14.7,14.6,14.67,1488
VIH17,2017-01-30 12:30,30,14.67,14.73,14.6,14.66,2211
VIH17,2017-01-30 13:00,30,14.66,14.7,14.45,14.45,3251
VIH17,2017-01-30 13:30,30,14.48,14.57,14.4,14.43,3003
VIH17,2017-01-30 14:00,30,14.43,14.5,14.4,14.49,2811
VIH17,2017-01-30 14:30,30,14.47,14.49,14.3,14.41,7565
VIH17,2017-01-30 15:00,30,14.4,14.45,14.3,14.32,5233
VIH17,2017-01-30 15:30,31,14.35,14.4,14.3,14.35,1300
VIH17,2017-01-30 16:00,31,14.33,14.35,14.32,14.35,35
VIH17,2017-01-30 16:30,31,14.3,14.35,14.3,14.34,11
VIH17,2017-01-30 17:00,31,14.35,14.4,14.3,14.37,202
VIH17,2017-01-30 17:30,31,14.37,14.4,14.37,14.38,165
VIH17,2017-01-30 18:00,31,14.38,14.4,14.35,14.39,10
VIH17,2017-01-30 18:30,31,14.38,14.39,14.36,14.38,15
VIH17,2017-01-30 19:00,31,14.37,14.38,14.35,14.37,15
VIH17,2017-01-30 19:30,31,14.35,14.39,14.33,14.36,227
VIH17,2017-01-30 20:00,31,14.35,14.41,14.35,14.38,155
VIH17,2017-01-30 20:30,31,14.4,14.45,14.38,14.45,110
VIH17,2017-01-30 21:00,31,14.46,14.5,14.46,14.48,36
VIH17,2017-01-30 21:30,31,14.45,14.5,14.45,14.45,44
VIH17,2017-01-30 22:00,31,14.45,14.54,14.45,14.52,74
VIH17,2017-01-30 22:30,31,14.52,14.55,14.5,14.5,118
VIH17,2017-01-30 23:00,31,14.5,14.5,14.45,14.5,47
VIH17,2017-01-30 23:30,31,14.5,14.55,14.5,14.52,136
VIH17,2017-01-31 00:00,31,14.55,14.6,14.55,14.55,68
VIH17,2017-01-31 00:30,31,14.55,14.55,14.5,14.5,10
VIH17,2017-01-31 01:00,31,14.5,14.5,14.5,14.5,8
VIH17,2017-01-31 01:30,31,14.5,14.5,14.45,14.5,36
VIH17,2017-01-31 02:00,31,14.5,14.55,14.43,14.43,139
VIH17,2017-01-31 02:30,31,14.4,14.42,14.3,14.4,437
VIH17,2017-01-31 03:00,31,14.37,14.4,14.33,14.35,97
VIH17,2017-01-31 03:30,31,14.36,14.4,14.34,14.4,125
VIH17,2017-01-31 04:00,31,14.35,14.44,14.35,14.44,136
VIH17,2017-01-31 04:30,31,14.43,14.47,14.43,14.45,153
VIH17,2017-01-31 05:00,31,14.44,14.44,14.39,14.4,65
VIH17,2017-01-31 05:30,31,14.42,14.47,14.41,14.45,134
VIH17,2017-01-31 06:00,31,14.45,14.49,14.44,14.45,156
VIH17,2017-01-31 06:30,31,14.44,14.6,14.44,14.53,1332
VIH17,2017-01-31 07:00,31,14.53,14.55,14.45,14.5,81
VIH17,2017-01-31 07:30,31,14.5,14.53,14.4,14.5,1167
VIH17,2017-01-31 08:00,31,14.52,14.57,14.45,14.5,802
VIH17,2017-01-31 08:30,31,14.52,14.56,14.4,14.55,8669
VIH17,2017-01-31 09:00,31,14.53,14.7,14.45,14.65,7163
VIH17,2017-01-31 09:30,31,14.63,14.63,14.5,14.57,4411
VIH17,2017-01-31 10:00,31,14.57,14.6,14.43,14.53,4878
VIH17,2017-01-31 10:30,31,14.52,14.65,14.45,14.52,4516
VIH17,2017-01-31 11:00,31,14.52,14.55,14.35,14.38,3496
VIH17,2017-01-31 11:30,31,14.36,14.47,14.35,14.44,3097
VIH17,2017-01-31 12:00,31,14.44,14.55,14.4,14.42,1572
VIH17,2017-01-31 12:30,31,14.4,14.55,14.38,14.52,1367
VIH17,2017-01-31 13:00,31,14.55,14.6,14.5,14.55,1943
VIH17,2017-01-31 13:30,31,14.55,14.6,14.4,14.45,2655
VIH17,2017-01-31 14:00,31,14.45,14.45,14.35,14.4,3004
VIH17,2017-01-31 14:30,31,14.4,14.45,14.3,14.3,6178
VIH17,2017-01-31 15:00,31,14.35,14.35,14.25,14.31,6358
VIH17,2017-01-31 15:30,1,14.3,14.35,14.25,14.25,731
VIH17,2017-01-31 16:00,1,14.26,14.3,14.25,14.25,106
VIH17,2017-01-31 16:30,1,14.25,14.27,14.24,14.24,83
VIH17,2017-01-31 17:00,1,14.25,14.3,14.25,14.3,83
VIH17,2017-01-31 17:30,1,14.27,14.27,14.27,14.27,2
VIH17,2017-01-31 18:00,1,14.27,14.3,14.25,14.27,51
VIH17,2017-01-31 18:30,1,14.27,14.27,14.25,14.25,81
VIH17,2017-01-31 19:00,1,14.25,14.27,14.25,14.27,19
VIH17,2017-01-31 19:30,1,14.29,14.29,14.28,14.28,10
VIH17,2017-01-31 20:00,1,14.28,14.28,14.28,14.28,23
VIH17,2017-01-31 20:30,1,14.28,14.3,14.28,14.3,13
VIH17,2017-01-31 21:00,1,14.3,14.3,14.28,14.28,8
VIH17,2017-01-31 21:30,1,14.29,14.29,14.25,14.28,27
VIH17,2017-01-31 22:00,1,14.28,14.28,14.28,14.28,2
VIH17,2017-01-31 22:30,1,14.28,14.28,14.26,14.26,6
VIH17,2017-01-31 23:00,1,14.25,14.25,14.25,14.25,12
VIH17,2017-01-31 23:30,1,14.26,14.27,14.23,14.23,90
VIH17,2017-02-01 00:00,1,14.23,14.24,14.15,14.2,96
VIH17,2017-02-01 00:30,1,14.18,14.19,14.15,14.17,82
VIH17,2017-02-01 01:00,1,14.16,14.2,14.16,14.2,57
VIH17,2017-02-01 01:30,1,14.18,14.19,14.17,14.17,18
VIH17,2017-02-01 02:00,1,14.15,14.24,14.13,14.21,507
VIH17,2017-02-01 02:30,1,14.23,14.25,14.2,14.24,21
VIH17,2017-02-01 03:00,1,14.24,14.25,14.2,14.21,93
VIH17,2017-02-01 03:30,1,14.2,14.24,14.19,14.19,135
VIH17,2017-02-01 04:00,1,14.2,14.22,14.1,14.14,854
VIH17,2017-02-01 04:30,1,14.13,14.15,14.1,14.13,133
VIH17,2017-02-01 05:00,1,14.14,14.14,14.1,14.14,42
VIH17,2017-02-01 05:30,1,14.13,14.18,14.1,14.17,99
VIH17,2017-02-01 06:00,1,14.19,14.19,14.15,14.16,110
VIH17,2017-02-01 06:30,1,14.15,14.18,14.12,14.13,87
VIH17,2017-02-01 07:00,1,14.15,14.18,14.11,14.13,208
VIH17,2017-02-01 07:30,1,14.1,14.15,14.05,14.08,470
VIH17,2017-02-01 08:00,1,14.05,14.1,14.05,14.07,177
VIH17,2017-02-01 08:30,1,14.07,14.1,14,14.07,4103
VIH17,2017-02-01 09:00,1,14.1,14.18,14,14.07,6201
VIH17,2017-02-01 09:30,1,14.1,14.2,14.05,14.16,4004
VIH17,2017-02-01 10:00,1,14.15,14.23,14.1,14.19,4148
VIH17,2017-02-01 10:30,1,14.17,14.28,14.15,14.2,3058
VIH17,2017-02-01 11:00,1,14.15,14.2,14.09,14.1,2317
VIH17,2017-02-01 11:30,1,14.1,14.15,14.05,14.13,1959
VIH17,2017-02-01 12:00,1,14.13,14.15,14.05,14.13,1449
VIH17,2017-02-01 12:30,1,14.13,14.15,14.05,14.13,1689
VIH17,2017-02-01 13:00,1,14.15,14.17,14,14.04,4697
VIH17,2017-02-01 13:30,1,14.04,14.15,14.02,14.1,5256
VIH17,2017-02-01 14:00,1,14.13,14.15,13.95,13.99,4238
VIH17,2017-02-01 14:30,1,13.99,14.12,13.9,14.1,9859
VIH17,2017-02-01 15:00,1,14.05,14.1,13.95,13.98,12838
VIH17,2017-02-01 15:30,2,14,14,13.94,13.95,1760
VIH17,2017-02-01 16:00,2,13.99,14,13.96,13.97,46
VIH17,2017-02-01 16:30,2,13.97,13.97,13.96,13.96,64
VIH17,2017-02-01 17:00,2,13.98,14,13.97,14,488
VIH17,2017-02-01 17:30,2,14,14.05,13.99,14.05,130
VIH17,2017-02-01 18:00,2,14.03,14.05,13.98,14.03,144
VIH17,2017-02-01 18:30,2,14.03,14.1,14.02,14.05,131
VIH17,2017-02-01 19:00,2,14.05,14.07,14.02,14.03,101
VIH17,2017-02-01 19:30,2,14.05,14.05,14.05,14.05,27
VIH17,2017-02-01 20:00,2,14.07,14.08,14.05,14.05,13
VIH17,2017-02-01 21:00,2,14.1,14.14,14.1,14.12,89
VIH17,2017-02-01 21:30,2,14.13,14.2,14.13,14.18,228
VIH17,2017-02-01 22:00,2,14.15,14.18,14.15,14.18,86
VIH17,2017-02-01 22:30,2,14.2,14.25,14.18,14.2,266
VIH17,2017-02-01 23:00,2,14.15,14.23,14.15,14.18,82
VIH17,2017-02-01 23:30,2,14.2,14.35,14.2,14.32,666
VIH17,2017-02-02 00:00,2,14.32,14.35,14.25,14.28,38
VIH17,2017-02-02 00:30,2,14.25,14.25,14.25,14.25,8
VIH17,2017-02-02 01:00,2,14.25,14.29,14.25,14.26,14
VIH17,2017-02-02 01:30,2,14.25,14.26,14.2,14.21,86
VIH17,2017-02-02 02:00,2,14.2,14.21,14.12,14.18,639
VIH17,2017-02-02 02:30,2,14.15,14.27,14.15,14.24,811
VIH17,2017-02-02 03:00,2,14.24,14.25,14.2,14.23,169
VIH17,2017-02-02 03:30,2,14.23,14.23,14.2,14.23,33
VIH17,2017-02-02 04:00,2,14.23,14.26,14.2,14.25,226
VIH17,2017-02-02 04:30,2,14.24,14.33,14.24,14.26,1627
VIH17,2017-02-02 05:00,2,14.25,14.28,14.2,14.22,530
VIH17,2017-02-02 05:30,2,14.24,14.25,14.2,14.25,57
VIH17,2017-02-02 06:00,2,14.2,14.22,14.15,14.18,268
VIH17,2017-02-02 06:30,2,14.17,14.2,14.1,14.14,386
VIH17,2017-02-02 07:00,2,14.12,14.18,14.1,14.15,433
VIH17,2017-02-02 07:30,2,14.15,14.17,14.05,14.14,930
VIH17,2017-02-02 08:00,2,14.15,14.15,14.05,14.1,657
VIH17,2017-02-02 08:30,2,14.08,14.18,14.05,14.12,6410
VIH17,2017-02-02 09:00,2,14.1,14.18,14.05,14.15,4140
VIH17,2017-02-02 09:30,2,14.14,14.17,14.04,14.05,3922
VIH17,2017-02-02 10:00,2,14.04,14.1,14,14.03,4032
VIH17,2017-02-02 10:30,2,14.05,14.15,14.03,14.12,2928
VIH17,2017-02-02 11:00,2,14.1,14.15,14.05,14.1,1707
VIH17,2017-02-02 11:30,2,14.12,14.15,14.05,14.05,2772
VIH17,2017-02-02 12:00,2,14.05,14.15,14.05,14.11,1597
VIH17,2017-02-02 12:30,2,14.1,14.15,14,14.04,2400
VIH17,2017-02-02 13:00,2,14,14.2,14,14.18,4321
VIH17,2017-02-02 13:30,2,14.18,14.3,14.1,14.18,4834
VIH17,2017-02-02 14:00,2,14.15,14.22,14.1,14.18,3597
VIH17,2017-02-02 14:30,2,14.15,14.2,14.1,14.1,6205
VIH17,2017-02-02 15:00,2,14.13,14.24,14.1,14.19,9083
VIH17,2017-02-02 15:30,3,14.19,14.25,14.16,14.25,1299
VIH17,2017-02-02 16:00,3,14.21,14.28,14.21,14.27,508
VIH17,2017-02-02 16:30,3,14.3,14.33,14.23,14.27,212
VIH17,2017-02-02 17:00,3,14.25,14.25,14.22,14.25,79
VIH17,2017-02-02 17:30,3,14.23,14.25,14.2,14.22,118
VIH17,2017-02-02 18:00,3,14.23,14.25,14.23,14.25,12
VIH17,2017-02-02 18:30,3,14.25,14.25,14.23,14.23,7
VIH17,2017-02-02 19:00,3,14.25,14.3,14.22,14.27,92
VIH17,2017-02-02 19:30,3,14.27,14.27,14.21,14.25,124
VIH17,2017-02-02 20:00,3,14.27,14.34,14.25,14.3,78
VIH17,2017-02-02 20:30,3,14.34,14.35,14.3,14.35,147
VIH17,2017-02-02 21:00,3,14.35,14.35,14.33,14.35,28
VIH17,2017-02-02 21:30,3,14.3,14.3,14.25,14.25,66
VIH17,2017-02-02 22:00,3,14.25,14.25,14.25,14.25,12
VIH17,2017-02-02 22:30,3,14.3,14.3,14.3,14.3,2
VIH17,2017-02-02 23:30,3,14.25,14.26,14.25,14.25,68
VIH17,2017-02-03 00:00,3,14.28,14.28,14.25,14.25,44
VIH17,2017-02-03 00:30,3,14.24,14.24,14.24,14.24,6
VIH17,2017-02-03 01:00,3,14.21,14.25,14.2,14.2,128
VIH17,2017-02-03 01:30,3,14.2,14.22,14.15,14.17,64
VIH17,2017-02-03 02:00,3,14.17,14.17,14.1,14.1,264
VIH17,2017-02-03 02:30,3,14.13,14.13,14,14.05,1442
VIH17,2017-02-03 03:00,3,14.05,14.08,14,14.05,358
VIH17,2017-02-03 03:30,3,14.05,14.05,13.95,14,1090
VIH17,2017-02-03 04:00,3,14,14.04,14,14.02,39
VIH17,2017-02-03 04:30,3,14.02,14.05,14,14.04,231
VIH17,2017-02-03 05:00,3,14.05,14.05,13.95,14,101
VIH17,2017-02-03 05:30,3,14.03,14.05,14.03,14.05,5
VIH17,2017-02-03 06:00,3,14.02,14.05,14.02,14.05,48
VIH17,2017-02-03 06:30,3,14.05,14.05,14.02,14.04,59
VIH17,2017-02-03 07:00,3,14.05,14.07,14,14.05,457
VIH17,2017-02-03 07:30,3,14.05,14.05,13.87,13.95,3149
VIH17,2017-02-03 08:00,3,13.94,14,13.88,13.93,1184
VIH17,2017-02-03 08:30,3,13.95,14.05,13.85,13.9,5805
VIH17,2017-02-03 09:00,3,13.94,13.95,13.85,13.92,4570
VIH17,2017-02-03 09:30,3,13.92,13.95,13.85,13.9,1982
VIH17,2017-02-03 10:00,3,13.9,13.98,13.85,13.9,5280
VIH17,2017-02-03 10:30,3,13.93,13.98,13.9,13.92,2620
VIH17,2017-02-03 11:00,3,13.9,13.95,13.9,13.91,1426
VIH17,2017-02-03 11:30,3,13.95,13.95,13.85,13.88,2362
VIH17,2017-02-03 12:00,3,13.88,13.92,13.85,13.87,1971
VIH17,2017-02-03 12:30,3,13.88,13.95,13.85,13.93,2113
VIH17,2017-02-03 13:00,3,13.93,13.95,13.85,13.88,1137
VIH17,2017-02-03 13:30,3,13.87,13.9,13.85,13.88,1275
VIH17,2017-02-03 14:00,3,13.87,13.9,13.8,13.84,4027
VIH17,2017-02-03 14:30,3,13.84,14,13.84,13.96,8004
VIH17,2017-02-03 15:00,3,13.95,14,13.9,13.94,7061
VIH17,2017-02-05 17:00,6,13.97,13.97,13.85,13.9,158
VIH17,2017-02-05 18:00,6,13.92,13.98,13.91,13.98,110
VIH17,2017-02-05 18:30,6,14,14,14,14,45
VIH17,2017-02-05 19:00,6,14,14,14,14,37
VIH17,2017-02-05 20:00,6,13.98,13.98,13.94,13.95,65
VIH17,2017-02-05 20:30,6,13.95,13.95,13.93,13.93,6
VIH17,2017-02-05 21:30,6,13.95,13.95,13.95,13.95,4
VIH17,2017-02-05 22:00,6,13.9,13.92,13.89,13.9,96
VIH17,2017-02-05 22:30,6,13.92,13.92,13.92,13.92,8
VIH17,2017-02-06 00:00,6,13.9,13.95,13.9,13.95,4
VIH17,2017-02-06 00:30,6,13.9,13.9,13.9,13.9,27
VIH17,2017-02-06 01:00,6,13.85,13.9,13.85,13.9,9
VIH17,2017-02-06 01:30,6,13.87,13.87,13.87,13.87,4
VIH17,2017-02-06 02:00,6,13.9,13.95,13.9,13.95,108
VIH17,2017-02-06 02:30,6,13.95,13.95,13.93,13.93,226
VIH17,2017-02-06 03:00,6,13.94,13.94,13.85,13.9,350
VIH17,2017-02-06 03:30,6,13.89,13.9,13.88,13.89,19
VIH17,2017-02-06 04:00,6,13.89,13.89,13.82,13.85,123
VIH17,2017-02-06 04:30,6,13.83,13.83,13.82,13.83,10
VIH17,2017-02-06 05:00,6,13.83,13.9,13.83,13.89,408
VIH17,2017-02-06 05:30,6,13.9,13.94,13.88,13.91,301
VIH17,2017-02-06 06:00,6,13.93,13.93,13.9,13.9,95
VIH17,2017-02-06 06:30,6,13.92,13.99,13.92,13.99,235
VIH17,2017-02-06 07:00,6,14,14.07,13.95,14.04,1246
VIH17,2017-02-06 07:30,6,14.04,14.15,14.01,14.09,1487
VIH17,2017-02-06 08:00,6,14.1,14.1,14,14.04,926
VIH17,2017-02-06 08:30,6,14.04,14.1,13.9,13.96,7006
VIH17,2017-02-06 09:00,6,13.95,14.02,13.85,13.89,4835
VIH17,2017-02-06 09:30,6,13.89,13.95,13.85,13.92,3376
VIH17,2017-02-06 10:00,6,13.95,13.95,13.83,13.87,4014
VIH17,2017-02-06 10:30,6,13.9,13.95,13.85,13.92,3548
VIH17,2017-02-06 11:00,6,13.92,14,13.9,13.98,1798
VIH17,2017-02-06 11:30,6,13.98,14,13.9,13.99,2327
VIH17,2017-02-06 12:00,6,13.99,14.05,13.95,13.98,2226
VIH17,2017-02-06 12:30,6,14,14.05,13.95,13.99,2134
VIH17,2017-02-06 13:00,6,13.95,14,13.9,13.97,2193
VIH17,2017-02-06 13:30,6,13.99,14,13.9,13.93,1793
VIH17,2017-02-06 14:00,6,13.91,14,13.9,14,1636
VIH17,2017-02-06 14:30,6,13.97,14,13.9,13.95,5584
VIH17,2017-02-06 15:00,6,13.95,14,13.9,13.95,6774
VIH17,2017-02-06 15:30,7,13.95,13.97,13.9,13.9,378
VIH17,2017-02-06 16:00,7,13.95,13.96,13.93,13.96,27
VIH17,2017-02-06 16:30,7,14,14,13.96,13.96,36
VIH17,2017-02-06 17:00,7,13.95,13.98,13.95,13.98,19
VIH17,2017-02-06 17:30,7,13.97,13.98,13.97,13.98,5
VIH17,2017-02-06 18:00,7,13.95,14,13.95,13.98,14
VIH17,2017-02-06 18:30,7,13.99,14.05,13.98,14.03,419
VIH17,2017-02-06 19:00,7,14.01,14.01,13.97,14,106
VIH17,2017-02-06 19:30,7,14,14,13.99,13.99,28
VIH17,2017-02-06 20:00,7,14,14.03,14,14.03,15
VIH17,2017-02-06 20:30,7,14.03,14.03,14,14,19
VIH17,2017-02-06 21:00,7,14,14,14,14,13
VIH17,2017-02-06 21:30,7,14,14,13.98,13.98,10
VIH17,2017-02-06 22:00,7,13.95,13.95,13.95,13.95,12
VIH17,2017-02-06 22:30,7,14,14,14,14,1
VIH17,2017-02-06 23:00,7,13.98,13.98,13.98,13.98,2
VIH17,2017-02-06 23:30,7,13.95,13.95,13.95,13.95,2
VIH17,2017-02-07 00:00,7,14,14,13.98,14,224
VIH17,2017-02-07 00:30,7,14,14.05,14,14.05,47
VIH17,2017-02-07 01:00,7,14.02,14.05,14.02,14.05,41
VIH17,2017-02-07 01:30,7,14,14.05,13.98,14.05,71
VIH17,2017-02-07 02:00,7,14,14.05,14,14.01,203
VIH17,2017-02-07 02:30,7,14,14.05,13.97,14.03,317
VIH17,2017-02-07 03:00,7,14,14.05,13.95,13.97,212
VIH17,2017-02-07 03:30,7,13.96,14,13.92,13.93,578
VIH17,2017-02-07 04:00,7,13.93,13.95,13.92,13.95,24
VIH17,2017-02-07 04:30,7,13.93,14,13.9,13.92,580
VIH17,2017-02-07 05:00,7,13.93,13.95,13.9,13.95,120
VIH17,2017-02-07 05:30,7,13.92,13.95,13.89,13.9,551
VIH17,2017-02-07 06:00,7,13.93,13.95,13.9,13.9,153
VIH17,2017-02-07 06:30,7,13.95,13.95,13.88,13.9,256
VIH17,2017-02-07 07:00,7,13.9,13.95,13.88,13.88,317
VIH17,2017-02-07 07:30,7,13.88,13.93,13.85,13.9,212
VIH17,2017-02-07 08:00,7,13.88,13.95,13.85,13.9,830
VIH17,2017-02-07 08:30,7,13.9,13.98,13.87,13.93,5971
VIH17,2017-02-07 09:00,7,13.93,13.98,13.88,13.9,6876
VIH17,2017-02-07 09:30,7,13.92,13.97,13.9,13.93,3123
VIH17,2017-02-07 10:00,7,13.93,14,13.9,13.97,6434
VIH17,2017-02-07 10:30,7,13.97,14,13.9,13.97,4541
VIH17,2017-02-07 11:00,7,13.95,14.05,13.9,14.02,2816
VIH17,2017-02-07 11:30,7,14.02,14.05,13.95,13.98,4112
VIH17,2017-02-07 12:00,7,14,14.05,13.95,13.99,3912
VIH17,2017-02-07 12:30,7,13.96,14,13.9,13.97,1801
VIH17,2017-02-07 13:00,7,13.95,14,13.9,13.98,3628
VIH17,2017-02-07 13:30,7,13.97,14,13.9,13.92,2346
VIH17,2017-02-07 14:00,7,13.93,14,13.9,13.96,5747
VIH17,2017-02-07 14:30,7,13.97,14.05,13.9,14,7960
VIH17,2017-02-07 15:00,7,14.02,14.1,13.95,13.95,6027
VIH17,2017-02-07 15:30,8,14,14.05,13.95,14,698
VIH17,2017-02-07 16:00,8,14.03,14.03,14.03,14.03,6
VIH17,2017-02-07 16:30,8,14.03,14.03,14.03,14.03,1
VIH17,2017-02-07 17:00,8,14.05,14.07,14.03,14.05,235
VIH17,2017-02-07 17:30,8,14.05,14.05,14.03,14.05,21
VIH17,2017-02-07 18:00,8,14.03,14.03,14.03,14.03,3
VIH17,2017-02-07 18:30,8,14.03,14.03,14.03,14.03,6
VIH17,2017-02-07 19:00,8,14,14.05,13.98,14.05,196
VIH17,2017-02-07 19:30,8,14.05,14.05,14.03,14.05,63
VIH17,2017-02-07 20:00,8,14.05,14.05,14.03,14.03,42
VIH17,2017-02-07 20:30,8,14.05,14.05,14,14.04,14
VIH17,2017-02-07 21:30,8,14.05,14.05,14.05,14.05,12
VIH17,2017-02-07 22:00,8,14.05,14.05,13.98,14,67
VIH17,2017-02-07 22:30,8,14,14,13.98,13.98,8
VIH17,2017-02-07 23:00,8,13.98,13.98,13.95,13.98,8
VIH17,2017-02-07 23:30,8,13.99,13.99,13.98,13.98,19
VIH17,2017-02-08 00:00,8,13.98,14,13.98,13.99,24
VIH17,2017-02-08 00:30,8,13.95,13.99,13.95,13.95,94
VIH17,2017-02-08 01:00,8,13.95,13.98,13.95,13.96,82
VIH17,2017-02-08 01:30,8,13.95,13.95,13.92,13.95,407
VIH17,2017-02-08 02:00,8,13.95,13.96,13.9,13.96,114
VIH17,2017-02-08 02:30,8,13.98,14,13.95,13.97,29
VIH17,2017-02-08 03:00,8,14,14,13.95,13.95,108
VIH17,2017-02-08 03:30,8,14,14,13.93,13.93,110
VIH17,2017-02-08 04:00,8,13.95,13.99,13.9,13.95,335
VIH17,2017-02-08 04:30,8,13.97,13.99,13.95,13.99,134
VIH17,2017-02-08 05:00,8,13.95,14,13.95,13.97,83
VIH17,2017-02-08 05:30,8,14,14,13.97,13.97,28
VIH17,2017-02-08 06:00,8,13.97,14,13.95,13.96,102
VIH17,2017-02-08 06:30,8,13.96,14.02,13.95,14.02,610
VIH17,2017-02-08 07:00,8,14,14.03,13.97,14.01,405
VIH17,2017-02-08 07:30,8,14.01,14.08,13.98,13.99,929
VIH17,2017-02-08 08:00,8,14,14.05,13.95,14.04,1163
VIH17,2017-02-08 08:30,8,14,14.25,13.98,14.19,8472
VIH17,2017-02-08 09:00,8,14.18,14.18,14.05,14.1,10139
VIH17,2017-02-08 09:30,8,14.1,14.13,13.95,13.95,7695
VIH17,2017-02-08 10:00,8,13.98,14.03,13.9,13.99,6417
VIH17,2017-02-08 10:30,8,13.95,14,13.9,13.98,3163
VIH17,2017-02-08 11:00,8,13.97,13.98,13.9,13.9,3688
VIH17,2017-02-08 11:30,8,13.94,14,13.9,13.93,3709
VIH17,2017-02-08 12:00,8,13.94,13.95,13.9,13.93,2374
VIH17,2017-02-08 12:30,8,13.93,13.95,13.85,13.88,3804
VIH17,2017-02-08 13:00,8,13.88,13.95,13.85,13.92,3565
VIH17,2017-02-08 13:30,8,13.92,13.95,13.85,13.87,3690
VIH17,2017-02-08 14:00,8,13.87,13.95,13.85,13.92,4635
VIH17,2017-02-08 14:30,8,13.9,13.95,13.85,13.9,5326
VIH17,2017-02-08 15:00,8,13.9,14.05,13.9,13.97,11792
VIH17,2017-02-08 15:30,9,13.98,14,13.93,14,690
VIH17,2017-02-08 16:00,9,13.97,13.98,13.93,13.98,31
VIH17,2017-02-08 16:30,9,13.98,13.98,13.98,13.98,7
VIH17,2017-02-08 17:00,9,13.95,13.97,13.94,13.94,75
VIH17,2017-02-08 17:30,9,14,14,14,14,5
VIH17,2017-02-08 18:00,9,13.96,14,13.95,13.97,40
VIH17,2017-02-08 18:30,9,13.98,13.98,13.97,13.97,6
VIH17,2017-02-08 19:00,9,13.95,14,13.95,13.95,41
VIH17,2017-02-08 19:30,9,14,14,13.95,13.98,46
VIH17,2017-02-08 20:00,9,13.95,14,13.95,13.95,14
VIH17,2017-02-08 21:00,9,14,14,14,14,1
VIH17,2017-02-08 21:30,9,13.95,13.95,13.95,13.95,1
VIH17,2017-02-08 22:00,9,13.95,13.96,13.95,13.96,2
VIH17,2017-02-08 22:30,9,13.95,13.96,13.95,13.96,51
VIH17,2017-02-08 23:00,9,13.95,13.95,13.95,13.95,27
VIH17,2017-02-08 23:30,9,13.9,13.98,13.9,13.98,4
VIH17,2017-02-09 00:00,9,13.95,14,13.93,14,19
VIH17,2017-02-09 00:30,9,13.95,13.95,13.95,13.95,2
VIH17,2017-02-09 01:30,9,13.95,14,13.95,13.95,22
VIH17,2017-02-09 02:00,9,13.95,13.95,13.9,13.92,47
VIH17,2017-02-09 02:30,9,13.93,13.95,13.9,13.9,318
VIH17,2017-02-09 03:00,9,13.93,13.95,13.9,13.95,66
VIH17,2017-02-09 03:30,9,13.9,13.95,13.9,13.9,235
VIH17,2017-02-09 04:00,9,13.92,14,13.9,13.95,337
VIH17,2017-02-09 04:30,9,13.94,13.95,13.94,13.94,7
VIH17,2017-02-09 05:00,9,13.9,13.95,13.85,13.85,272
VIH17,2017-02-09 05:30,9,13.87,13.9,13.85,13.87,55
VIH17,2017-02-09 06:00,9,13.87,13.9,13.85,13.89,95
VIH17,2017-02-09 06:30,9,13.9,13.95,13.85,13.9,286
VIH17,2017-02-09 07:00,9,13.91,13.95,13.9,13.9,532
VIH17,2017-02-09 07:30,9,13.95,13.95,13.85,13.95,566
VIH17,2017-02-09 08:00,9,13.92,13.95,13.85,13.87,382
VIH17,2017-02-09 08:30,9,13.85,13.91,13.8,13.88,6658
VIH17,2017-02-09 09:00,9,13.85,13.9,13.75,13.8,7777
VIH17,2017-02-09 09:30,9,13.8,13.85,13.73,13.75,7780
VIH17,2017-02-09 10:00,9,13.75,13.8,13.73,13.75,5475
VIH17,2017-02-09 10:30,9,13.75,13.8,13.7,13.7,3651
VIH17,2017-02-09 11:00,9,13.7,13.75,13.7,13.72,1587
VIH17,2017-02-09 11:30,9,13.75,13.75,13.7,13.73,2003
VIH17,2017-02-09 12:00,9,13.73,13.75,13.65,13.68,2401
VIH17,2017-02-09 12:30,9,13.67,13.7,13.6,13.65,3101
VIH17,2017-02-09 13:00,9,13.6,13.65,13.6,13.64,2915
VIH17,2017-02-09 13:30,9,13.65,13.65,13.55,13.6,7135
VIH17,2017-02-09 14:00,9,13.62,13.65,13.6,13.63,3993
VIH17,2017-02-09 14:30,9,13.6,13.75,13.6,13.71,8567
VIH17,2017-02-09 15:00,9,13.7,13.76,13.65,13.72,13080
VIH17,2017-02-09 15:30,10,13.74,13.74,13.66,13.7,1267
VIH17,2017-02-09 16:00,10,13.7,13.71,13.67,13.68,92
VIH17,2017-02-09 16:30,10,13.68,13.7,13.67,13.67,61
VIH17,2017-02-09 17:00,10,13.68,13.7,13.67,13.7,146
VIH17,2017-02-09 17:30,10,13.68,13.7,13.67,13.7,68
VIH17,2017-02-09 18:00,10,13.7,13.75,13.68,13.7,114
VIH17,2017-02-09 18:30,10,13.7,13.75,13.68,13.7,18
VIH17,2017-02-09 19:00,10,13.7,13.7,13.65,13.68,51
VIH17,2017-02-09 19:30,10,13.7,13.7,13.7,13.7,5
VIH17,2017-02-09 20:00,10,13.66,13.7,13.65,13.68,12
VIH17,2017-02-09 20:30,10,13.7,13.7,13.7,13.7,3
VIH17,2017-02-09 21:00,10,13.66,13.68,13.66,13.68,4
VIH17,2017-02-09 21:30,10,13.68,13.68,13.68,13.68,7
VIH17,2017-02-09 22:00,10,13.65,13.68,13.65,13.65,76
VIH17,2017-02-09 22:30,10,13.65,13.7,13.63,13.7,127
VIH17,2017-02-09 23:00,10,13.68,13.68,13.65,13.68,10
VIH17,2017-02-09 23:30,10,13.65,13.65,13.64,13.65,17
VIH17,2017-02-10 00:00,10,13.7,13.7,13.63,13.65,57
VIH17,2017-02-10 00:30,10,13.62,13.65,13.62,13.65,9
VIH17,2017-02-10 01:00,10,13.65,13.65,13.6,13.6,306
VIH17,2017-02-10 01:30,10,13.63,13.63,13.6,13.62,15
VIH17,2017-02-10 02:00,10,13.65,13.65,13.6,13.65,36
VIH17,2017-02-10 02:30,10,13.65,13.65,13.6,13.62,537
VIH17,2017-02-10 03:00,10,13.62,13.65,13.55,13.6,452
VIH17,2017-02-10 03:30,10,13.6,13.65,13.58,13.6,123
VIH17,2017-02-10 04:00,10,13.6,13.6,13.55,13.57,153
VIH17,2017-02-10 04:30,10,13.6,13.65,13.57,13.65,120
VIH17,2017-02-10 05:00,10,13.6,13.62,13.59,13.6,172
VIH17,2017-02-10 05:30,10,13.6,13.65,13.59,13.61,80
VIH17,2017-02-10 06:00,10,13.61,13.65,13.59,13.6,148
VIH17,2017-02-10 06:30,10,13.56,13.6,13.55,13.56,896
VIH17,2017-02-10 07:00,10,13.56,13.6,13.55,13.58,536
VIH17,2017-02-10 07:30,10,13.58,13.65,13.58,13.6,576
VIH17,2017-02-10 08:00,10,13.62,13.65,13.55,13.6,1010
VIH17,2017-02-10 08:30,10,13.55,13.6,13.5,13.53,9671
VIH17,2017-02-10 09:00,10,13.53,13.6,13.5,13.57,5175
VIH17,2017-02-10 09:30,10,13.55,13.55,13.45,13.5,4799
VIH17,2017-02-10 10:00,10,13.45,13.55,13.45,13.51,6032
VIH17,2017-02-10 10:30,10,13.52,13.53,13.45,13.45,3189
VIH17,2017-02-10 11:00,10,13.49,13.5,13.4,13.4,3045
VIH17,2017-02-10 11:30,10,13.43,13.5,13.39,13.43,5127
VIH17,2017-02-10 12:00,10,13.43,13.5,13.4,13.47,3622
VIH17,2017-02-10 12:30,10,13.48,13.5,13.4,13.43,3956
VIH17,2017-02-10 13:00,10,13.43,13.5,13.4,13.4,1762
VIH17,2017-02-10 13:30,10,13.44,13.5,13.4,13.46,4008
VIH17,2017-02-10 14:00,10,13.45,13.5,13.4,13.4,3029
VIH17,2017-02-10 14:30,10,13.43,13.5,13.4,13.47,4702
VIH17,2017-02-10 15:00,10,13.5,13.5,13.3,13.37,11943
VIH17,2017-02-12 17:00,13,13.3,13.35,13.3,13.33,65
VIH17,2017-02-12 17:30,13,13.32,13.35,13.32,13.34,31
VIH17,2017-02-12 18:00,13,13.34,13.35,13.3,13.3,100
VIH17,2017-02-12 18:30,13,13.34,13.35,13.34,13.35,2
VIH17,2017-02-12 19:00,13,13.34,13.35,13.33,13.35,47
VIH17,2017-02-12 19:30,13,13.34,13.34,13.3,13.34,12
VIH17,2017-02-12 20:00,13,13.33,13.35,13.3,13.34,125
VIH17,2017-02-12 20:30,13,13.32,13.35,13.3,13.33,29
VIH17,2017-02-12 21:00,13,13.33,13.33,13.32,13.32,9
VIH17,2017-02-12 21:30,13,13.3,13.35,13.3,13.35,18
VIH17,2017-02-12 22:00,13,13.33,13.33,13.3,13.32,23
VIH17,2017-02-12 22:30,13,13.3,13.32,13.3,13.32,5
VIH17,2017-02-12 23:00,13,13.3,13.35,13.3,13.3,35
VIH17,2017-02-12 23:30,13,13.35,13.35,13.3,13.3,65
VIH17,2017-02-13 00:00,13,13.3,13.35,13.3,13.3,21
VIH17,2017-02-13 00:30,13,13.35,13.35,13.33,13.33,4
VIH17,2017-02-13 01:00,13,13.3,13.35,13.3,13.31,111
VIH17,2017-02-13 01:30,13,13.34,13.34,13.29,13.3,405
VIH17,2017-02-13 02:00,13,13.3,13.35,13.3,13.3,110
VIH17,2017-02-13 02:30,13,13.32,13.35,13.3,13.33,117
VIH17,2017-02-13 03:00,13,13.3,13.3,13.27,13.3,126
VIH17,2017-02-13 03:30,13,13.29,13.3,13.25,13.28,188
VIH17,2017-02-13 04:00,13,13.28,13.3,13.28,13.29,195
VIH17,2017-02-13 04:30,13,13.27,13.3,13.25,13.27,165
VIH17,2017-02-13 05:00,13,13.27,13.3,13.25,13.28,211
VIH17,2017-02-13 05:30,13,13.25,13.3,13.25,13.29,439
VIH17,2017-02-13 06:00,13,13.3,13.3,13.25,13.28,353
VIH17,2017-02-13 06:30,13,13.28,13.3,13.25,13.28,706
VIH17,2017-02-13 07:00,13,13.29,13.3,13.25,13.25,575
VIH17,2017-02-13 07:30,13,13.28,13.3,13.25,13.29,812
VIH17,2017-02-13 08:00,13,13.29,13.3,13.25,13.3,875
VIH17,2017-02-13 08:30,13,13.3,13.32,13.15,13.24,14551
VIH17,2017-02-13 09:00,13,13.25,13.3,13.2,13.28,5801
VIH17,2017-02-13 09:30,13,13.25,13.3,13.2,13.2,4714
VIH17,2017-02-13 10:00,13,13.23,13.25,13.2,13.23,3083
VIH17,2017-02-13 10:30,13,13.23,13.3,13.2,13.2,3689
VIH17,2017-02-13 11:00,13,13.23,13.25,13.15,13.15,3345
VIH17,2017-02-13 11:30,13,13.15,13.2,13.1,13.15,4890
VIH17,2017-02-13 12:00,13,13.1,13.15,13.05,13.05,2741
VIH17,2017-02-13 12:30,13,13.07,13.1,13.05,13.07,2876
VIH17,2017-02-13 13:00,13,13.07,13.1,13,13.03,4626
VIH17,2017-02-13 13:30,13,13,13.05,13,13.03,2681
VIH17,2017-02-13 14:00,13,13.02,13.1,13,13.08,4516
VIH17,2017-02-13 14:30,13,13.08,13.1,13.05,13.1,4931
VIH17,2017-02-13 15:00,13,13.1,13.1,12.95,13.05,12218
VIH17,2017-02-13 15:30,14,13.05,13.1,13,13.05,1327
VIH17,2017-02-13 16:00,14,13.02,13.05,13,13.01,262
VIH17,2017-02-13 16:30,14,13.01,13.05,12.95,13.01,112
VIH17,2017-02-13 17:00,14,13.04,13.05,13,13.03,48
VIH17,2017-02-13 17:30,14,13.03,13.03,13,13.03,60
VIH17,2017-02-13 18:00,14,13.03,13.05,13.02,13.02,22
VIH17,2017-02-13 18:30,14,13.02,13.02,13,13,74
VIH17,2017-02-13 19:00,14,13.05,13.1,13.02,13.1,287
VIH17,2017-02-13 19:30,14,13.05,13.07,13,13.05,93
VIH17,2017-02-13 20:00,14,13.05,13.05,13.05,13.05,60
VIH17,2017-02-13 20:30,14,13.05,13.05,13.05,13.05,3
VIH17,2017-02-13 21:00,14,13.02,13.02,13.02,13.02,1
VIH17,2017-02-13 21:30,14,13.05,13.07,13.02,13.02,95
VIH17,2017-02-13 22:00,14,13.05,13.06,13.02,13.05,188
VIH17,2017-02-13 22:30,14,13.05,13.07,13.05,13.07,47
VIH17,2017-02-13 23:00,14,13.08,13.08,13.05,13.05,25
VIH17,2017-02-13 23:30,14,13.1,13.1,13.05,13.1,9
VIH17,2017-02-14 00:00,14,13.05,13.12,13.05,13.1,506
VIH17,2017-02-14 00:30,14,13.07,13.1,13.07,13.08,71
VIH17,2017-02-14 01:00,14,13.1,13.11,13.1,13.1,65
VIH17,2017-02-14 01:30,14,13.11,13.13,13.05,13.1,338
VIH17,2017-02-14 02:00,14,13.1,13.1,13,13.05,714
VIH17,2017-02-14 02:30,14,13.06,13.06,13,13,102
VIH17,2017-02-14 03:00,14,13.05,13.07,13.03,13.03,139
VIH17,2017-02-14 03:30,14,13.03,13.05,13,13.05,142
VIH17,2017-02-14 04:00,14,13.05,13.05,13,13.05,71
VIH17,2017-02-14 04:30,14,13.04,13.1,13,13.04,229
VIH17,2017-02-14 05:00,14,13,13.05,13,13.05,259
VIH17,2017-02-14 05:30,14,13,13.05,13,13,57
VIH17,2017-02-14 06:00,14,13.05,13.05,13,13.05,145
VIH17,2017-02-14 06:30,14,13.04,13.05,13,13,268
VIH17,2017-02-14 07:00,14,13,13.08,13,13.05,1823
VIH17,2017-02-14 07:30,14,13.05,13.08,13,13.06,742
VIH17,2017-02-14 08:00,14,13.06,13.1,13.03,13.05,1392
VIH17,2017-02-14 08:30,14,13.05,13.1,12.95,13,13247
VIH17,2017-02-14 09:00,14,13.02,13.05,12.95,13,7263
VIH17,2017-02-14 09:30,14,13,13.05,12.95,12.98,7316
VIH17,2017-02-14 10:00,14,13,13.05,12.95,13.04,4458
VIH17,2017-02-14 10:30,14,13.03,13.05,12.9,12.93,7693
VIH17,2017-02-14 11:00,14,12.94,12.95,12.75,12.75,8176
VIH17,2017-02-14 11:30,14,12.8,12.8,12.6,12.6,13712
VIH17,2017-02-14 12:00,14,12.63,12.7,12.6,12.68,7396
VIH17,2017-02-14 12:30,14,12.68,12.7,12.65,12.65,3186
VIH17,2017-02-14 13:00,14,12.67,12.7,12.65,12.69,3104
VIH17,2017-02-14 13:30,14,12.67,12.7,12.65,12.65,2874
VIH17,2017-02-14 14:00,14,12.68,12.7,12.55,12.55,6464
VIH17,2017-02-14 14:30,14,12.59,12.6,12.47,12.52,13677
VIH17,2017-02-14 15:00,14,12.5,12.52,12.3,12.3,19656
VIH17,2017-02-14 15:30,15,12.3,12.4,12.3,12.35,3839
VIH17,2017-02-14 16:00,15,12.35,12.4,12.35,12.4,179
VIH17,2017-02-14 16:30,15,12.4,12.4,12.3,12.34,286
VIH17,2017-02-14 17:00,15,12.35,12.37,12.3,12.35,332
VIH17,2017-02-14 17:30,15,12.4,12.4,12.35,12.35,110
VIH17,2017-02-14 18:00,15,12.37,12.4,12.35,12.4,99
VIH17,2017-02-14 18:30,15,12.36,12.4,12.35,12.36,33
VIH17,2017-02-14 19:00,15,12.35,12.4,12.35,12.4,41
VIH17,2017-02-14 19:30,15,12.38,12.4,12.33,12.37,536
VIH17,2017-02-14 20:00,15,12.35,12.4,12.35,12.39,58
VIH17,2017-02-14 20:30,15,12.35,12.4,12.35,12.4,116
VIH17,2017-02-14 21:00,15,12.4,12.4,12.3,12.35,67
VIH17,2017-02-14 21:30,15,12.35,12.4,12.3,12.35,135
VIH17,2017-02-14 22:00,15,12.37,12.4,12.35,12.4,21
VIH17,2017-02-14 22:30,15,12.4,12.4,12.35,12.37,31
VIH17,2017-02-14 23:00,15,12.35,12.35,12.3,12.3,144
VIH17,2017-02-14 23:30,15,12.3,12.35,12.3,12.35,70
VIH17,2017-02-15 00:00,15,12.35,12.35,12.35,12.35,1
VIH17,2017-02-15 00:30,15,12.35,12.35,12.3,12.33,128
VIH17,2017-02-15 01:00,15,12.33,12.35,12.3,12.32,271
VIH17,2017-02-15 01:30,15,12.3,12.35,12.3,12.35,64
VIH17,2017-02-15 02:00,15,12.35,12.37,12.28,12.3,950
VIH17,2017-02-15 02:30,15,12.3,12.35,12.25,12.35,244
VIH17,2017-02-15 03:00,15,12.35,12.35,12.3,12.3,250
VIH17,2017-02-15 03:30,15,12.35,12.35,12.3,12.3,26
VIH17,2017-02-15 04:00,15,12.33,12.35,12.25,12.33,921
VIH17,2017-02-15 04:30,15,12.35,12.35,12.3,12.34,475
VIH17,2017-02-15 05:00,15,12.35,12.35,12.3,12.35,91
VIH17,2017-02-15 05:30,15,12.35,12.35,12.3,12.35,117
VIH17,2017-02-15 06:00,15,12.35,12.35,12.3,12.35,247
VIH17,2017-02-15 06:30,15,12.35,12.4,12.3,12.4,324
VIH17,2017-02-15 07:00,15,12.37,12.4,12.35,12.4,614
VIH17,2017-02-15 07:30,15,12.35,12.51,12.35,12.51,2241
VIH17,2017-02-15 08:00,15,12.54,12.6,12.5,12.5,3200
VIH17,2017-02-15 08:30,15,12.5,12.55,12.4,12.5,11675
VIH17,2017-02-15 09:00,15,12.5,12.75,12.45,12.6,17209
VIH17,2017-02-15 09:30,15,12.6,12.75,12.6,12.65,8613
VIH17,2017-02-15 10:00,15,12.7,12.9,12.65,12.8,15222
VIH17,2017-02-15 10:30,15,12.8,12.9,12.65,12.7,10190
VIH17,2017-02-15 11:00,15,12.7,12.9,12.7,12.8,11409
VIH17,2017-02-15 11:30,15,12.83,12.85,12.7,12.78,5251
VIH17,2017-02-15 12:00,15,12.75,12.8,12.7,12.72,6487
VIH17,2017-02-15 12:30,15,12.73,12.75,12.55,12.6,7054
VIH17,2017-02-15 13:00,15,12.57,12.7,12.55,12.62,6234
VIH17,2017-02-15 13:30,15,12.6,12.75,12.6,12.68,6766
VIH17,2017-02-15 14:00,15,12.67,12.85,12.65,12.85,10128
VIH17,2017-02-15 14:30,15,12.8,12.95,12.75,12.95,10909
VIH17,2017-02-15 15:00,15,12.95,12.95,12.8,12.85,15407
VIH17,2017-02-15 15:30,16,12.85,12.9,12.8,12.9,1360
VIH17,2017-02-15 16:00,16,12.86,12.9,12.85,12.9,359
VIH17,2017-02-15 16:30,16,12.88,12.9,12.85,12.88,54
VIH17,2017-02-15 17:00,16,12.9,12.9,12.85,12.88,112
VIH17,2017-02-15 17:30,16,12.9,12.9,12.85,12.85,61
VIH17,2017-02-15 18:00,16,12.88,12.9,12.85,12.88,207
VIH17,2017-02-15 18:30,16,12.9,12.9,12.85,12.9,317
VIH17,2017-02-15 19:00,16,12.85,12.88,12.85,12.85,128
VIH17,2017-02-15 19:30,16,12.85,12.9,12.85,12.9,202
VIH17,2017-02-15 20:00,16,12.85,12.88,12.85,12.85,195
VIH17,2017-02-15 20:30,16,12.85,12.9,12.85,12.9,10
VIH17,2017-02-15 21:00,16,12.85,12.9,12.85,12.85,7
VIH17,2017-02-15 21:30,16,12.85,12.9,12.8,12.84,155
VIH17,2017-02-15 22:00,16,12.84,12.84,12.8,12.8,32
VIH17,2017-02-15 22:30,16,12.8,12.85,12.8,12.8,36
VIH17,2017-02-15 23:00,16,12.8,12.85,12.8,12.83,92
VIH17,2017-02-15 23:30,16,12.8,12.83,12.75,12.8,236
VIH17,2017-02-16 00:00,16,12.8,12.85,12.8,12.85,25
VIH17,2017-02-16 00:30,16,12.85,12.85,12.8,12.8,4
VIH17,2017-02-16 01:00,16,12.8,12.8,12.8,12.8,6
VIH17,2017-02-16 01:30,16,12.8,12.85,12.8,12.83,167
VIH17,2017-02-16 02:00,16,12.8,12.84,12.8,12.8,225
VIH17,2017-02-16 02:30,16,12.82,12.85,12.75,12.8,933
VIH17,2017-02-16 03:00,16,12.85,12.85,12.8,12.83,67
VIH17,2017-02-16 03:30,16,12.85,12.9,12.8,12.9,377
VIH17,2017-02-16 04:00,16,12.9,12.95,12.85,12.95,823
VIH17,2017-02-16 04:30,16,12.9,12.95,12.9,12.9,234
VIH17,2017-02-16 05:00,16,12.9,12.95,12.9,12.95,82
VIH17,2017-02-16 05:30,16,12.9,12.95,12.9,12.95,111
VIH17,2017-02-16 06:00,16,12.95,12.95,12.9,12.95,141
VIH17,2017-02-16 06:30,16,12.95,12.95,12.89,12.95,622
VIH17,2017-02-16 07:00,16,12.9,13,12.85,12.97,1391
VIH17,2017-02-16 07:30,16,12.95,13,12.85,12.9,1643
VIH17,2017-02-16 08:00,16,12.9,12.95,12.9,12.95,538
VIH17,2017-02-16 08:30,16,12.9,13.3,12.88,13.2,22123
VIH17,2017-02-16 09:00,16,13.2,13.3,13.15,13.25,17918
VIH17,2017-02-16 09:30,16,13.22,13.5,13.1,13.35,13354
VIH17,2017-02-16 10:00,16,13.35,13.7,13.35,13.5,19580
VIH17,2017-02-16 10:30,16,13.47,13.5,13.27,13.3,10766
VIH17,2017-02-16 11:00,16,13.25,13.4,13.24,13.29,6176
VIH17,2017-02-16 11:30,16,13.28,13.3,13.05,13.12,6811
VIH17,2017-02-16 12:00,16,13.15,13.3,13.1,13.3,6976
VIH17,2017-02-16 12:30,16,13.3,13.42,13.2,13.2,6644
VIH17,2017-02-16 13:00,16,13.24,13.25,13.1,13.2,5004
VIH17,2017-02-16 13:30,16,13.2,13.25,13.1,13.14,4857
VIH17,2017-02-16 14:00,16,13.15,13.15,12.95,13,5450
VIH17,2017-02-16 14:30,16,12.95,13.05,12.88,13,9162
VIH17,2017-02-16 15:00,16,13,13.05,12.95,12.96,6169
VIH17,2017-02-16 15:30,17,13,13,12.95,13,696
VIH17,2017-02-16 16:00,17,13,13.03,12.97,13,146
VIH17,2017-02-16 16:30,17,13,13.03,13,13.03,50
VIH17,2017-02-16 17:00,17,13.02,13.05,13,13.05,70
VIH17,2017-02-16 17:30,17,13.05,13.05,13.03,13.05,72
VIH17,2017-02-16 18:00,17,13.03,13.05,13,13.05,52
VIH17,2017-02-16 18:30,17,13.05,13.05,13,13,167
VIH17,2017-02-16 19:00,17,13,13.05,13,13,86
VIH17,2017-02-16 19:30,17,13,13.05,13,13,40
VIH17,2017-02-16 20:00,17,13.05,13.05,13,13,51
VIH17,2017-02-16 20:30,17,13.03,13.03,13.03,13.03,16
VIH17,2017-02-16 21:00,17,13.03,13.05,13.03,13.05,12
VIH17,2017-02-16 21:30,17,13.03,13.05,13,13.03,9
VIH17,2017-02-16 22:00,17,13.05,13.05,13.05,13.05,3
VIH17,2017-02-16 22:30,17,13.02,13.05,13.02,13.05,21
VIH17,2017-02-16 23:00,17,13.05,13.05,13.05,13.05,33
VIH17,2017-02-16 23:30,17,13.05,13.05,13.03,13.03,20
VIH17,2017-02-17 00:00,17,13.03,13.05,13.03,13.05,4
VIH17,2017-02-17 00:30,17,13.05,13.05,13,13.05,22
VIH17,2017-02-17 01:00,17,13,13.05,13,13,69
VIH17,2017-02-17 01:30,17,13.05,13.05,13,13,110
VIH17,2017-02-17 02:00,17,13.05,13.06,13.02,13.06,325
VIH17,2017-02-17 02:30,17,13.1,13.13,13.05,13.1,276
VIH17,2017-02-17 03:00,17,13.1,13.25,13.05,13.25,933
VIH17,2017-02-17 03:30,17,13.23,13.25,13.2,13.25,162
VIH17,2017-02-17 04:00,17,13.24,13.25,13.2,13.23,185
VIH17,2017-02-17 04:30,17,13.23,13.25,13.2,13.23,147
VIH17,2017-02-17 05:00,17,13.25,13.27,13.2,13.25,323
VIH17,2017-02-17 05:30,17,13.2,13.25,13.15,13.18,438
VIH17,2017-02-17 06:00,17,13.15,13.21,13.1,13.2,1080
VIH17,2017-02-17 06:30,17,13.18,13.25,13.15,13.25,183
VIH17,2017-02-17 07:00,17,13.25,13.35,13.24,13.35,994
VIH17,2017-02-17 07:30,17,13.35,13.35,13.25,13.3,465
VIH17,2017-02-17 08:00,17,13.27,13.35,13.2,13.3,1264
VIH17,2017-02-17 08:30,17,13.3,13.38,13.2,13.3,9970
VIH17,2017-02-17 09:00,17,13.3,13.3,13.1,13.18,11487
VIH17,2017-02-17 09:30,17,13.18,13.25,13.1,13.15,8347
VIH17,2017-02-17 10:00,17,13.16,13.3,13.15,13.3,6473
VIH17,2017-02-17 10:30,17,13.3,13.3,13.15,13.2,4629
VIH17,2017-02-17 11:00,17,13.2,13.2,13,13.07,4637
VIH17,2017-02-17 11:30,17,13.1,13.15,13,13,5020
VIH17,2017-02-17 12:00,17,13,13.07,12.95,12.98,4643
VIH17,2017-02-17 12:30,17,12.98,13.05,12.95,13.04,3091
VIH17,2017-02-17 13:00,17,13.05,13.05,12.95,13,2356
VIH17,2017-02-17 13:30,17,12.97,13.1,12.95,13.06,6992
VIH17,2017-02-17 14:00,17,13.1,13.1,12.95,13.05,7051
VIH17,2017-02-17 14:30,17,13,13.1,12.99,13.05,5849
VIH17,2017-02-17 15:00,17,13.05,13.25,12.95,13.25,18043
VIH17,2017-02-19 17:00,20,13.25,13.25,12.99,13,1295
VIH17,2017-02-19 17:30,20,13.05,13.1,13.05,13.05,141
VIH17,2017-02-19 18:00,20,13.05,13.1,13.05,13.05,96
VIH17,2017-02-19 18:30,20,13.05,13.07,13,13,200
VIH17,2017-02-19 19:00,20,13.02,13.02,13.02,13.02,1
VIH17,2017-02-19 19:30,20,13,13,13,13,78
VIH17,2017-02-19 20:00,20,12.99,12.99,12.99,12.99,18
VIH17,2017-02-19 20:30,20,12.99,12.99,12.95,12.95,5
VIH17,2017-02-19 21:00,20,13,13,13,13,3
VIH17,2017-02-19 21:30,20,12.99,12.99,12.99,12.99,1
VIH17,2017-02-19 22:00,20,13,13,12.95,12.95,83
VIH17,2017-02-19 22:30,20,12.95,12.95,12.95,12.95,2
VIH17,2017-02-19 23:00,20,12.99,12.99,12.99,12.99,3
VIH17,2017-02-19 23:30,20,12.95,12.98,12.95,12.95,6
VIH17,2017-02-20 00:00,20,12.95,12.95,12.9,12.9,713
VIH17,2017-02-20 01:00,20,12.95,12.95,12.85,12.9,312
VIH17,2017-02-20 01:30,20,12.9,12.95,12.9,12.95,159
VIH17,2017-02-20 02:00,20,12.94,12.95,12.86,12.9,391
VIH17,2017-02-20 02:30,20,12.92,12.95,12.9,12.95,109
VIH17,2017-02-20 03:00,20,12.9,13,12.9,12.98,262
VIH17,2017-02-20 03:30,20,13,13,12.95,13,354
VIH17,2017-02-20 04:00,20,13,13,13,13,5
VIH17,2017-02-20 04:30,20,13,13,12.95,12.95,24
VIH17,2017-02-20 05:00,20,12.95,12.97,12.95,12.97,98
VIH17,2017-02-20 05:30,20,12.97,13,12.97,12.97,27
VIH17,2017-02-20 06:00,20,12.97,13,12.97,12.98,98
VIH17,2017-02-20 06:30,20,13,13,12.98,13,91
VIH17,2017-02-20 07:00,20,13,13.1,13,13.07,693
VIH17,2017-02-20 07:30,20,13.05,13.05,13.03,13.04,158
VIH17,2017-02-20 08:00,20,13.04,13.05,13,13.05,21
VIH17,2017-02-20 08:30,20,13.05,13.05,13,13.04,110
VIH17,2017-02-20 09:00,20,13.04,13.05,13,13.05,128
VIH17,2017-02-20 09:30,20,13,13.05,13,13.05,58
VIH17,2017-02-20 10:00,20,13.05,13.1,13,13,274
VIH17,2017-02-20 17:00,21,13,13.02,13,13,5
VIH17,2017-02-20 17:30,21,13,13,13,13,2
VIH17,2017-02-20 18:00,21,13,13.02,13,13,70
VIH17,2017-02-20 18:30,21,13,13,13,13,9
VIH17,2017-02-20 19:00,21,13.05,13.05,13,13,67
VIH17,2017-02-20 19:30,21,13,13.05,13,13.05,92
VIH17,2017-02-20 20:00,21,13.05,13.05,13,13,27
VIH17,2017-02-20 20:30,21,13,13,13,13,11
VIH17,2017-02-20 21:00,21,13.05,13.05,13,13,85
VIH17,2017-02-20 21:30,21,13,13.02,13,13,37
VIH17,2017-02-20 22:00,21,13,13.05,13,13.05,31
VIH17,2017-02-20 22:30,21,13,13,13,13,63
VIH17,2017-02-20 23:00,21,13,13,13,13,128
VIH17,2017-02-20 23:30,21,13,13.02,12.95,13,109
VIH17,2017-02-21 00:00,21,13,13,12.95,12.95,16
VIH17,2017-02-21 00:30,21,12.99,13,12.99,13,16
VIH17,2017-02-21 01:30,21,13,13.01,12.99,13,95
VIH17,2017-02-21 02:00,21,13.01,13.05,12.95,13,645
VIH17,2017-02-21 02:30,21,13,13,12.95,13,63
VIH17,2017-02-21 03:00,21,12.99,13,12.93,12.95,487
VIH17,2017-02-21 03:30,21,12.95,12.95,12.9,12.9,93
VIH17,2017-02-21 04:00,21,12.94,12.94,12.9,12.9,74
VIH17,2017-02-21 04:30,21,12.9,12.9,12.9,12.9,1
VIH17,2017-02-21 05:00,21,12.95,12.95,12.91,12.92,98
VIH17,2017-02-21 05:30,21,12.92,12.92,12.88,12.9,326
VIH17,2017-02-21 06:00,21,12.9,12.9,12.85,12.89,225
VIH17,2017-02-21 06:30,21,12.9,12.95,12.85,12.93,335
VIH17,2017-02-21 07:00,21,12.9,12.95,12.9,12.93,93
VIH17,2017-02-21 07:30,21,12.93,12.95,12.9,12.9,465
VIH17,2017-02-21 08:00,21,12.9,12.93,12.8,12.85,1899
VIH17,2017-02-21 08:30,21,12.8,12.9,12.75,12.87,9307
VIH17,2017-02-21 09:00,21,12.85,12.95,12.8,12.92,5344
VIH17,2017-02-21 09:30,21,12.95,13,12.8,12.92,9445
VIH17,2017-02-21 10:00,21,12.95,13.1,12.9,13.05,5168
VIH17,2017-02-21 10:30,21,13.05,13.17,13,13.05,5358
VIH17,2017-02-21 11:00,21,13.1,13.1,12.95,12.95,2329
VIH17,2017-02-21 11:30,21,12.99,13.05,12.95,13.03,3304
VIH17,2017-02-21 12:00,21,13.05,13.15,13.03,13.1,2942
VIH17,2017-02-21 12:30,21,13.1,13.2,13.09,13.2,1802
VIH17,2017-02-21 13:00,21,13.15,13.2,13,13.05,6422
VIH17,2017-02-21 13:30,21,13,13.1,13,13.05,3392
VIH17,2017-02-21 14:00,21,13.1,13.2,13.05,13.15,3506
VIH17,2017-02-21 14:30,21,13.15,13.2,13.05,13.14,8631
VIH17,2017-02-21 15:00,21,13.15,13.25,13.1,13.2,7794
VIH17,2017-02-21 15:30,22,13.2,13.25,13.2,13.25,446
VIH17,2017-02-21 16:00,22,13.23,13.23,13.2,13.2,10
VIH17,2017-02-21 16:30,22,13.2,13.24,13.2,13.23,151
VIH17,2017-02-21 17:00,22,13.2,13.23,13.2,13.23,284
VIH17,2017-02-21 17:30,22,13.23,13.23,13.2,13.2,142
VIH17,2017-02-21 18:00,22,13.2,13.25,13.18,13.2,157
VIH17,2017-02-21 18:30,22,13.2,13.2,13.18,13.2,157
VIH17,2017-02-21 19:00,22,13.2,13.2,13.15,13.2,3
VIH17,2017-02-21 19:30,22,13.2,13.2,13.2,13.2,61
VIH17,2017-02-21 20:00,22,13.15,13.2,13.15,13.15,19
VIH17,2017-02-21 20:30,22,13.2,13.2,13.15,13.15,10
VIH17,2017-02-21 21:00,22,13.15,13.2,13.15,13.2,5
VIH17,2017-02-21 21:30,22,13.18,13.18,13.18,13.18,1
VIH17,2017-02-21 22:00,22,13.15,13.15,13.15,13.15,40
VIH17,2017-02-21 22:30,22,13.15,13.15,13.15,13.15,4
VIH17,2017-02-21 23:00,22,13.18,13.2,13.15,13.15,9
VIH17,2017-02-21 23:30,22,13.2,13.2,13.15,13.15,18
VIH17,2017-02-22 00:00,22,13.15,13.2,13.15,13.18,24
VIH17,2017-02-22 00:30,22,13.15,13.15,13.15,13.15,2
VIH17,2017-02-22 01:00,22,13.2,13.2,13.15,13.2,39
VIH17,2017-02-22 01:30,22,13.15,13.2,13.15,13.2,83
VIH17,2017-02-22 02:00,22,13.15,13.18,13.1,13.1,375
VIH17,2017-02-22 02:30,22,13.15,13.15,13.15,13.15,136
VIH17,2017-02-22 03:00,22,13.15,13.2,13.15,13.18,86
VIH17,2017-02-22 03:30,22,13.18,13.2,13.15,13.15,180
VIH17,2017-02-22 04:00,22,13.18,13.2,13.17,13.18,93
VIH17,2017-02-22 04:30,22,13.18,13.35,13.18,13.3,681
VIH17,2017-02-22 05:00,22,13.3,13.35,13.25,13.35,169
VIH17,2017-02-22 05:30,22,13.3,13.35,13.2,13.34,557
VIH17,2017-02-22 06:00,22,13.3,13.35,13.28,13.35,76
VIH17,2017-02-22 06:30,22,13.35,13.35,13.3,13.32,153
VIH17,2017-02-22 07:00,22,13.3,13.35,13.25,13.25,281
VIH17,2017-02-22 07:30,22,13.25,13.3,13.2,13.25,869
VIH17,2017-02-22 08:00,22,13.25,13.3,13.25,13.3,283
VIH17,2017-02-22 08:30,22,13.25,13.45,13.25,13.38,6999
VIH17,2017-02-22 09:00,22,13.38,13.4,13.25,13.3,4367
VIH17,2017-02-22 09:30,22,13.3,13.4,13.2,13.35,10557
VIH17,2017-02-22 10:00,22,13.3,13.45,13.28,13.35,6101
VIH17,2017-02-22 10:30,22,13.4,13.45,13.35,13.45,4468
VIH17,2017-02-22 11:00,22,13.45,13.45,13.3,13.35,2306
VIH17,2017-02-22 11:30,22,13.3,13.35,13.2,13.23,4628
VIH17,2017-02-22 12:00,22,13.2,13.25,13.15,13.15,2572
VIH17,2017-02-22 12:30,22,13.15,13.2,13,13.03,4826
VIH17,2017-02-22 13:00,22,13,13.3,13,13.07,9802
VIH17,2017-02-22 13:30,22,13.05,13.32,13.05,13.25,4922
VIH17,2017-02-22 14:00,22,13.3,13.32,13.1,13.15,2953
VIH17,2017-02-22 14:30,22,13.15,13.2,13.1,13.17,4655
VIH17,2017-02-22 15:00,22,13.15,13.25,13.15,13.21,4807
VIH17,2017-02-22 15:30,23,13.2,13.25,13.2,13.23,1822
VIH17,2017-02-22 16:00,23,13.25,13.25,13.25,13.25,100
VIH17,2017-02-22 16:30,23,13.23,13.27,13.2,13.25,45
VIH17,2017-02-22 17:00,23,13.23,13.28,13.22,13.25,322
VIH17,2017-02-22 17:30,23,13.25,13.28,13.25,13.25,28
VIH17,2017-02-22 18:00,23,13.3,13.3,13.25,13.25,65
VIH17,2017-02-22 18:30,23,13.25,13.29,13.25,13.29,14
VIH17,2017-02-22 19:00,23,13.28,13.3,13.28,13.28,6
VIH17,2017-02-22 19:30,23,13.3,13.3,13.3,13.3,16
VIH17,2017-02-22 20:00,23,13.3,13.35,13.28,13.35,78
VIH17,2017-02-22 20:30,23,13.3,13.3,13.3,13.3,23
VIH17,2017-02-22 21:30,23,13.35,13.35,13.3,13.31,29
VIH17,2017-02-22 22:00,23,13.3,13.35,13.3,13.35,16
VIH17,2017-02-22 22:30,23,13.35,13.35,13.31,13.31,21
VIH17,2017-02-22 23:00,23,13.35,13.35,13.32,13.35,33
VIH17,2017-02-22 23:30,23,13.35,13.35,13.3,13.35,135
VIH17,2017-02-23 00:00,23,13.35,13.35,13.32,13.35,188
VIH17,2017-02-23 00:30,23,13.3,13.35,13.29,13.3,106
VIH17,2017-02-23 01:00,23,13.29,13.3,13.29,13.3,29
VIH17,2017-02-23 01:30,23,13.35,13.35,13.3,13.3,81
VIH17,2017-02-23 02:00,23,13.3,13.3,13.25,13.25,19
VIH17,2017-02-23 02:30,23,13.3,13.3,13.25,13.3,54
VIH17,2017-02-23 03:00,23,13.3,13.3,13.23,13.23,54
VIH17,2017-02-23 03:30,23,13.24,13.25,13.2,13.2,19
VIH17,2017-02-23 04:00,23,13.25,13.27,13.2,13.24,129
VIH17,2017-02-23 04:30,23,13.25,13.25,13.25,13.25,10
VIH17,2017-02-23 05:00,23,13.25,13.3,13.24,13.25,43
VIH17,2017-02-23 05:30,23,13.25,13.26,13.25,13.25,125
VIH17,2017-02-23 06:00,23,13.25,13.28,13.25,13.28,128
VIH17,2017-02-23 06:30,23,13.25,13.3,13.2,13.21,472
VIH17,2017-02-23 07:00,23,13.21,13.25,13.18,13.21,413
VIH17,2017-02-23 07:30,23,13.2,13.25,13.2,13.23,516
VIH17,2017-02-23 08:00,23,13.22,13.3,13.2,13.24,1026
VIH17,2017-02-23 08:30,23,13.25,13.5,13.18,13.38,14060
VIH17,2017-02-23 09:00,23,13.4,13.55,13.32,13.5,8874
VIH17,2017-02-23 09:30,23,13.5,13.6,13.4,13.54,9288
VIH17,2017-02-23 10:00,23,13.54,13.78,13.5,13.52,11385
VIH17,2017-02-23 10:30,23,13.5,13.55,13.4,13.5,4772
VIH17,2017-02-23 11:00,23,13.52,13.57,13.35,13.36,3961
VIH17,2017-02-23 11:30,23,13.35,13.5,13.3,13.45,3320
VIH17,2017-02-23 12:00,23,13.45,13.55,13.4,13.47,1781
VIH17,2017-02-23 12:30,23,13.5,13.5,13.4,13.42,3886
VIH17,2017-02-23 13:00,23,13.4,13.48,13.33,13.35,3675
VIH17,2017-02-23 13:30,23,13.37,13.5,13.35,13.42,5047
VIH17,2017-02-23 14:00,23,13.45,13.51,13.35,13.51,3851
VIH17,2017-02-23 14:30,23,13.55,13.58,13.45,13.47,9851
VIH17,2017-02-23 15:00,23,13.5,13.55,13.4,13.52,7868
VIH17,2017-02-23 15:30,24,13.55,13.58,13.52,13.55,933
VIH17,2017-02-23 16:00,24,13.58,13.58,13.54,13.55,180
VIH17,2017-02-23 16:30,24,13.55,13.6,13.55,13.6,104
VIH17,2017-02-23 17:00,24,13.6,13.65,13.59,13.65,257
VIH17,2017-02-23 17:30,24,13.62,13.62,13.6,13.6,6
VIH17,2017-02-23 18:00,24,13.65,13.65,13.6,13.6,70
VIH17,2017-02-23 18:30,24,13.6,13.62,13.55,13.62,494
VIH17,2017-02-23 19:00,24,13.6,13.65,13.6,13.65,8
VIH17,2017-02-23 19:30,24,13.62,13.65,13.6,13.65,18
VIH17,2017-02-23 20:00,24,13.65,13.65,13.6,13.6,16
VIH17,2017-02-23 20:30,24,13.65,13.65,13.6,13.6,6
VIH17,2017-02-23 21:30,24,13.62,13.7,13.62,13.7,224
VIH17,2017-02-23 22:00,24,13.7,13.7,13.65,13.65,132
VIH17,2017-02-23 22:30,24,13.7,13.7,13.65,13.7,5
VIH17,2017-02-23 23:00,24,13.7,13.7,13.65,13.67,96
VIH17,2017-02-23 23:30,24,13.65,13.7,13.63,13.7,220
VIH17,2017-02-24 00:00,24,13.7,13.7,13.7,13.7,7
VIH17,2017-02-24 00:30,24,13.65,13.7,13.65,13.7,27
VIH17,2017-02-24 01:00,24,13.7,13.7,13.65,13.67,78
VIH17,2017-02-24 01:30,24,13.65,13.7,13.65,13.7,19
VIH17,2017-02-24 02:00,24,13.7,13.7,13.65,13.65,197
VIH17,2017-02-24 02:30,24,13.7,13.7,13.65,13.65,41
VIH17,2017-02-24 03:00,24,13.65,13.67,13.65,13.66,58
VIH17,2017-02-24 03:30,24,13.66,13.7,13.64,13.65,171
VIH17,2017-02-24 04:00,24,13.65,13.75,13.65,13.73,478
VIH17,2017-02-24 04:30,24,13.75,13.81,13.73,13.75,707
VIH17,2017-02-24 05:00,24,13.75,13.9,13.74,13.85,853
VIH17,2017-02-24 05:30,24,13.85,14,13.8,14,867
VIH17,2017-02-24 06:00,24,13.95,14,13.85,13.95,2244
VIH17,2017-02-24 06:30,24,13.95,14,13.93,14,1144
VIH17,2017-02-24 07:00,24,14,14.05,13.95,14.05,1652
VIH17,2017-02-24 07:30,24,14,14.04,13.87,13.99,3879
VIH17,2017-02-24 08:00,24,13.99,14.1,13.99,14.02,3774
VIH17,2017-02-24 08:30,24,14.05,14.1,13.75,13.78,15750
VIH17,2017-02-24 09:00,24,13.75,14,13.7,13.88,9777
VIH17,2017-02-24 09:30,24,13.9,13.95,13.65,13.7,9726
VIH17,2017-02-24 10:00,24,13.67,13.75,13.5,13.5,9822
VIH17,2017-02-24 10:30,24,13.5,13.65,13.5,13.6,4554
VIH17,2017-02-24 11:00,24,13.6,13.61,13.45,13.45,4058
VIH17,2017-02-24 11:30,24,13.45,13.5,13.35,13.35,3674
VIH17,2017-02-24 12:00,24,13.35,13.55,13.35,13.45,5132
VIH17,2017-02-24 12:30,24,13.49,13.53,13.35,13.38,2763
VIH17,2017-02-24 13:00,24,13.35,13.45,13.35,13.4,4647
VIH17,2017-02-24 13:30,24,13.35,13.43,13.3,13.35,6188
VIH17,2017-02-24 14:00,24,13.35,13.4,13.2,13.25,6246
VIH17,2017-02-24 14:30,24,13.3,13.3,13.15,13.25,6420
VIH17,2017-02-24 15:00,24,13.25,13.4,13.2,13.35,7024
VIH17,2017-02-26 17:00,27,13.3,13.3,13.2,13.21,260
VIH17,2017-02-26 17:30,27,13.21,13.25,13.2,13.2,159
VIH17,2017-02-26 18:00,27,13.22,13.35,13.22,13.33,441
VIH17,2017-02-26 18:30,27,13.33,13.4,13.28,13.37,214
VIH17,2017-02-26 19:00,27,13.4,13.42,13.39,13.4,287
VIH17,2017-02-26 19:30,27,13.35,13.37,13.33,13.33,76
VIH17,2017-02-26 20:00,27,13.3,13.33,13.3,13.31,62
VIH17,2017-02-26 20:30,27,13.3,13.3,13.3,13.3,39
VIH17,2017-02-26 21:00,27,13.28,13.28,13.25,13.25,15
VIH17,2017-02-26 21:30,27,13.3,13.3,13.3,13.3,42
VIH17,2017-02-26 22:00,27,13.25,13.26,13.2,13.25,187
VIH17,2017-02-26 22:30,27,13.25,13.25,13.25,13.25,28
VIH17,2017-02-26 23:00,27,13.23,13.23,13.23,13.23,1
VIH17,2017-02-26 23:30,27,13.23,13.32,13.23,13.3,72
VIH17,2017-02-27 00:00,27,13.3,13.3,13.3,13.3,3
VIH17,2017-02-27 00:30,27,13.3,13.32,13.25,13.25,48
VIH17,2017-02-27 01:00,27,13.3,13.3,13.2,13.2,45
VIH17,2017-02-27 01:30,27,13.23,13.27,13.23,13.27,165
VIH17,2017-02-27 02:00,27,13.25,13.3,13.23,13.3,473
VIH17,2017-02-27 02:30,27,13.3,13.3,13.09,13.15,1353
VIH17,2017-02-27 03:00,27,13.14,13.2,13.1,13.18,182
VIH17,2017-02-27 03:30,27,13.18,13.26,13.15,13.25,405
VIH17,2017-02-27 04:00,27,13.25,13.33,13.25,13.29,586
VIH17,2017-02-27 04:30,27,13.3,13.32,13.25,13.25,156
VIH17,2017-02-27 05:00,27,13.3,13.34,13.25,13.3,286
VIH17,2017-02-27 05:30,27,13.25,13.3,13.25,13.3,155
VIH17,2017-02-27 06:00,27,13.3,13.35,13.3,13.3,278
VIH17,2017-02-27 06:30,27,13.31,13.34,13.25,13.34,322
VIH17,2017-02-27 07:00,27,13.34,13.41,13.3,13.35,280
VIH17,2017-02-27 07:30,27,13.35,13.4,13.3,13.34,647
VIH17,2017-02-27 08:00,27,13.33,13.34,13.25,13.28,323
VIH17,2017-02-27 08:30,27,13.25,13.4,13.1,13.12,8218
VIH17,2017-02-27 09:00,27,13.12,13.2,12.95,12.98,6866
VIH17,2017-02-27 09:30,27,12.95,13.05,12.89,13.04,7988
VIH17,2017-02-27 10:00,27,13.02,13.04,12.9,12.95,2896
VIH17,2017-02-27 10:30,27,12.97,13.05,12.95,13.01,2823
VIH17,2017-02-27 11:00,27,13.03,13.05,12.9,12.9,2722
VIH17,2017-02-27 11:30,27,12.92,13,12.9,12.98,3119
VIH17,2017-02-27 12:00,27,12.98,13.03,12.9,12.94,2227
VIH17,2017-02-27 12:30,27,12.94,12.94,12.85,12.85,1671
VIH17,2017-02-27 13:00,27,12.89,12.95,12.85,12.88,2212
VIH17,2017-02-27 13:30,27,12.88,13.1,12.85,13.06,3213
VIH17,2017-02-27 14:00,27,13.09,13.15,13.05,13.1,4033
VIH17,2017-02-27 14:30,27,13.1,13.25,13.05,13.15,5153
VIH17,2017-02-27 15:00,27,13.18,13.3,13.17,13.3,7610
VIH17,2017-02-27 15:30,28,13.3,13.35,13.24,13.35,595
VIH17,2017-02-27 16:00,28,13.35,13.35,13.31,13.32,101
VIH17,2017-02-27 16:30,28,13.33,13.35,13.3,13.35,24
VIH17,2017-02-27 17:00,28,13.32,13.35,13.3,13.3,50
VIH17,2017-02-27 17:30,28,13.3,13.35,13.3,13.3,43
VIH17,2017-02-27 18:00,28,13.3,13.32,13.3,13.3,31
VIH17,2017-02-27 18:30,28,13.3,13.32,13.3,13.32,68
VIH17,2017-02-27 19:00,28,13.3,13.3,13.25,13.25,206
VIH17,2017-02-27 19:30,28,13.3,13.3,13.3,13.3,4
VIH17,2017-02-27 20:00,28,13.3,13.3,13.3,13.3,3
VIH17,2017-02-27 20:30,28,13.28,13.3,13.25,13.25,9
VIH17,2017-02-27 21:00,28,13.3,13.3,13.3,13.3,5
VIH17,2017-02-27 21:30,28,13.28,13.28,13.25,13.25,7
VIH17,2017-02-27 22:00,28,13.25,13.3,13.25,13.3,44
VIH17,2017-02-27 22:30,28,13.25,13.25,13.23,13.23,81
VIH17,2017-02-27 23:00,28,13.2,13.25,13.2,13.2,16
VIH17,2017-02-27 23:30,28,13.2,13.25,13.2,13.25,47
VIH17,2017-02-28 00:00,28,13.2,13.3,13.2,13.3,192
VIH17,2017-02-28 00:30,28,13.3,13.3,13.25,13.3,12
VIH17,2017-02-28 01:00,28,13.29,13.32,13.25,13.3,215
VIH17,2017-02-28 01:30,28,13.3,13.3,13.3,13.3,216
VIH17,2017-02-28 02:00,28,13.3,13.37,13.3,13.32,414
VIH17,2017-02-28 02:30,28,13.35,13.38,13.32,13.35,280
VIH17,2017-02-28 03:00,28,13.35,13.4,13.32,13.37,112
VIH17,2017-02-28 03:30,28,13.37,13.4,13.3,13.3,274
VIH17,2017-02-28 04:00,28,13.34,13.35,13.29,13.3,193
VIH17,2017-02-28 04:30,28,13.3,13.35,13.25,13.35,75
VIH17,2017-02-28 05:00,28,13.3,13.32,13.29,13.29,153
VIH17,2017-02-28 05:30,28,13.29,13.29,13.23,13.23,266
VIH17,2017-02-28 06:00,28,13.25,13.3,13.23,13.3,282
VIH17,2017-02-28 06:30,28,13.3,13.32,13.27,13.32,99
VIH17,2017-02-28 07:00,28,13.32,13.35,13.3,13.35,65
VIH17,2017-02-28 07:30,28,13.35,13.35,13.25,13.25,806
VIH17,2017-02-28 08:00,28,13.25,13.35,13.25,13.3,881
VIH17,2017-02-28 08:30,28,13.28,13.45,13.2,13.45,7644
VIH17,2017-02-28 09:00,28,13.42,13.45,13.18,13.4,10308
VIH17,2017-02-28 09:30,28,13.38,13.4,13.25,13.35,4272
VIH17,2017-02-28 10:00,28,13.33,13.35,13.3,13.3,1679
VIH17,2017-02-28 10:30,28,13.32,13.45,13.3,13.35,2799
VIH17,2017-02-28 11:00,28,13.37,13.65,13.35,13.63,7951
VIH17,2017-02-28 11:30,28,13.63,13.65,13.45,13.5,4924
VIH17,2017-02-28 12:00,28,13.5,13.52,13.4,13.48,3215
VIH17,2017-02-28 12:30,28,13.45,13.5,13.3,13.34,4695
VIH17,2017-02-28 13:00,28,13.34,13.5,13.28,13.35,5808
VIH17,2017-02-28 13:30,28,13.38,13.45,13.28,13.33,6110
VIH17,2017-02-28 14:00,28,13.3,13.55,13.25,13.52,6646
VIH17,2017-02-28 14:30,28,13.55,13.62,13.43,13.58,12799
VIH17,2017-02-28 15:00,28,13.6,13.6,13.45,13.51,11062
VIH17,2017-02-28 15:30,1,13.5,13.55,13.49,13.52,585
VIH17,2017-02-28 16:00,1,13.5,13.52,13.49,13.52,148
VIH17,2017-02-28 16:30,1,13.55,13.55,13.55,13.55,72
VIH17,2017-02-28 17:00,1,13.5,13.55,13.5,13.5,366
VIH17,2017-02-28 17:30,1,13.55,13.55,13.55,13.55,9
VIH17,2017-02-28 18:00,1,13.52,13.53,13.45,13.48,362
VIH17,2017-02-28 18:30,1,13.5,13.5,13.44,13.45,597
VIH17,2017-02-28 19:00,1,13.45,13.47,13.34,13.37,494
VIH17,2017-02-28 19:30,1,13.4,13.5,13.38,13.4,329
VIH17,2017-02-28 20:00,1,13.41,13.45,13.35,13.4,227
VIH17,2017-02-28 20:30,1,13.45,13.5,13.38,13.4,282
VIH17,2017-02-28 21:00,1,13.4,13.45,13.3,13.37,604
VIH17,2017-02-28 21:30,1,13.36,13.4,13.25,13.3,505
VIH17,2017-02-28 22:00,1,13.28,13.3,13.23,13.25,241
VIH17,2017-02-28 22:30,1,13.25,13.3,13.25,13.3,42
VIH17,2017-02-28 23:00,1,13.25,13.28,13.2,13.25,104
VIH17,2017-02-28 23:30,1,13.23,13.25,13.15,13.2,240
VIH17,2017-03-01 00:00,1,13.19,13.2,13.1,13.2,355
VIH17,2017-03-01 00:30,1,13.2,13.2,13.2,13.2,5
VIH17,2017-03-01 01:00,1,13.2,13.3,13.2,13.2,122
VIH17,2017-03-01 01:30,1,13.15,13.2,13.1,13.1,693
VIH17,2017-03-01 02:00,1,13.1,13.25,13.05,13.1,1098
VIH17,2017-03-01 02:30,1,13.1,13.1,13.05,13.05,455
VIH17,2017-03-01 03:00,1,13.05,13.1,13,13.02,227
VIH17,2017-03-01 03:30,1,13,13.03,12.9,12.95,1191
VIH17,2017-03-01 04:00,1,12.95,13,12.9,12.95,532
VIH17,2017-03-01 04:30,1,12.95,12.97,12.85,12.9,1417
VIH17,2017-03-01 05:00,1,12.9,12.95,12.9,12.92,287
VIH17,2017-03-01 05:30,1,12.95,12.95,12.9,12.91,491
VIH17,2017-03-01 06:00,1,12.9,12.97,12.9,12.97,426
VIH17,2017-03-01 06:30,1,12.97,12.98,12.9,12.94,340
VIH17,2017-03-01 07:00,1,12.95,12.98,12.85,12.9,1113
VIH17,2017-03-01 07:30,1,12.87,12.95,12.85,12.93,765
VIH17,2017-03-01 08:00,1,12.93,12.95,12.85,12.9,1390
VIH17,2017-03-01 08:30,1,12.87,13.05,12.8,13,9017
VIH17,2017-03-01 09:00,1,12.95,13.1,12.9,13.04,7918
VIH17,2017-03-01 09:30,1,13,13.15,12.85,12.95,9631
VIH17,2017-03-01 10:00,1,12.92,12.99,12.85,12.89,4351
VIH17,2017-03-01 10:30,1,12.88,12.9,12.8,12.8,2708
VIH17,2017-03-01 11:00,1,12.83,12.95,12.75,12.94,7684
VIH17,2017-03-01 11:30,1,12.94,13,12.9,12.9,3480
VIH17,2017-03-01 12:00,1,12.9,12.95,12.8,12.89,3738
VIH17,2017-03-01 12:30,1,12.89,12.9,12.8,12.89,2564
VIH17,2017-03-01 13:00,1,12.85,12.9,12.77,12.9,5888
VIH17,2017-03-01 13:30,1,12.86,12.93,12.83,12.9,4991
VIH17,2017-03-01 14:00,1,12.88,13.1,12.85,13.06,9282
VIH17,2017-03-01 14:30,1,13.07,13.3,13,13.27,14854
VIH17,2017-03-01 15:00,1,13.25,13.35,13.2,13.28,7326
VIH17,2017-03-01 15:30,2,13.28,13.32,13.25,13.3,718
VIH17,2017-03-01 16:00,2,13.3,13.3,13.25,13.29,41
VIH17,2017-03-01 16:30,2,13.29,13.29,13.25,13.29,18
VIH17,2017-03-01 17:00,2,13.27,13.3,13.25,13.27,9
VIH17,2017-03-01 17:30,2,13.29,13.32,13.28,13.3,595
VIH17,2017-03-01 18:00,2,13.3,13.31,13.3,13.3,94
VIH17,2017-03-01 18:30,2,13.3,13.31,13.3,13.31,29
VIH17,2017-03-01 19:00,2,13.3,13.35,13.3,13.3,10
VIH17,2017-03-01 19:30,2,13.3,13.31,13.3,13.3,18
VIH17,2017-03-01 20:00,2,13.3,13.31,13.3,13.31,2
VIH17,2017-03-01 20:30,2,13.3,13.31,13.3,13.3,8
VIH17,2017-03-01 21:00,2,13.3,13.35,13.3,13.35,4
VIH17,2017-03-01 21:30,2,13.35,13.35,13.3,13.34,4
VIH17,2017-03-01 22:00,2,13.3,13.35,13.3,13.35,3
VIH17,2017-03-01 23:00,2,13.3,13.35,13.3,13.32,9
VIH17,2017-03-01 23:30,2,13.3,13.32,13.3,13.3,29
VIH17,2017-03-02 00:00,2,13.3,13.32,13.3,13.32,19
VIH17,2017-03-02 00:30,2,13.3,13.3,13.3,13.3,24
VIH17,2017-03-02 01:00,2,13.3,13.35,13.3,13.35,82
VIH17,2017-03-02 01:30,2,13.35,13.35,13.3,13.35,82
VIH17,2017-03-02 02:00,2,13.35,13.35,13.25,13.25,304
VIH17,2017-03-02 02:30,2,13.25,13.3,13.25,13.28,336
VIH17,2017-03-02 03:00,2,13.3,13.31,13.28,13.3,86
VIH17,2017-03-02 03:30,2,13.25,13.35,13.25,13.35,77
VIH17,2017-03-02 04:00,2,13.3,13.35,13.27,13.28,277
VIH17,2017-03-02 04:30,2,13.28,13.35,13.27,13.3,173
VIH17,2017-03-02 05:00,2,13.3,13.35,13.3,13.33,34
VIH17,2017-03-02 05:30,2,13.33,13.35,13.3,13.33,69
VIH17,2017-03-02 06:00,2,13.35,13.35,13.3,13.3,277
VIH17,2017-03-02 06:30,2,13.3,13.3,13.25,13.27,52
VIH17,2017-03-02 07:00,2,13.3,13.3,13.25,13.28,213
VIH17,2017-03-02 07:30,2,13.25,13.28,13.2,13.25,496
VIH17,2017-03-02 08:00,2,13.24,13.38,13.24,13.3,1575
VIH17,2017-03-02 08:30,2,13.27,13.4,13.07,13.1,16891
VIH17,2017-03-02 09:00,2,13.1,13.2,13,13.07,8541
VIH17,2017-03-02 09:30,2,13.05,13.25,13.05,13.25,6901
VIH17,2017-03-02 10:00,2,13.2,13.3,13.19,13.25,3574
VIH17,2017-03-02 10:30,2,13.25,13.3,13.15,13.2,4797
VIH17,2017-03-02 11:00,2,13.15,13.3,13.12,13.27,4517
VIH17,2017-03-02 11:30,2,13.3,13.3,13.2,13.22,2374
VIH17,2017-03-02 12:00,2,13.22,13.35,13.2,13.24,2400
VIH17,2017-03-02 12:30,2,13.2,13.3,13.2,13.23,3069
VIH17,2017-03-02 13:00,2,13.25,13.3,13.1,13.12,6855
VIH17,2017-03-02 13:30,2,13.1,13.15,12.95,13,8071
VIH17,2017-03-02 14:00,2,13.02,13.25,12.99,13.19,8296
VIH17,2017-03-02 14:30,2,13.2,13.5,13.15,13.29,16670
VIH17,2017-03-02 15:00,2,13.3,13.38,13.2,13.25,10119
VIH17,2017-03-02 15:30,3,13.25,13.3,13.2,13.2,765
VIH17,2017-03-02 16:00,3,13.2,13.25,13.2,13.2,45
VIH17,2017-03-02 16:30,3,13.2,13.25,13.2,13.23,39
VIH17,2017-03-02 17:00,3,13.25,13.25,13.23,13.25,138
VIH17,2017-03-02 17:30,3,13.25,13.25,13.23,13.25,163
VIH17,2017-03-02 18:00,3,13.23,13.25,13.23,13.25,50
VIH17,2017-03-02 18:30,3,13.24,13.25,13.2,13.25,155
VIH17,2017-03-02 19:00,3,13.25,13.25,13.2,13.2,84
VIH17,2017-03-02 19:30,3,13.25,13.25,13.24,13.24,73
VIH17,2017-03-02 20:00,3,13.25,13.25,13.25,13.25,11
VIH17,2017-03-02 20:30,3,13.24,13.24,13.24,13.24,1
VIH17,2017-03-02 21:00,3,13.2,13.24,13.2,13.24,3
VIH17,2017-03-02 21:30,3,13.25,13.3,13.25,13.3,254
VIH17,2017-03-02 22:00,3,13.3,13.3,13.29,13.3,167
VIH17,2017-03-02 22:30,3,13.3,13.3,13.25,13.3,69
VIH17,2017-03-02 23:00,3,13.3,13.32,13.29,13.3,125
VIH17,2017-03-02 23:30,3,13.3,13.4,13.3,13.35,822
VIH17,2017-03-03 00:00,3,13.36,13.36,13.35,13.35,164
VIH17,2017-03-03 00:30,3,13.4,13.4,13.35,13.4,95
VIH17,2017-03-03 01:00,3,13.35,13.4,13.35,13.4,5
VIH17,2017-03-03 01:30,3,13.35,13.4,13.34,13.35,148
VIH17,2017-03-03 02:00,3,13.35,13.35,13.34,13.35,100
VIH17,2017-03-03 02:30,3,13.35,13.35,13.35,13.35,25
VIH17,2017-03-03 03:00,3,13.35,13.4,13.3,13.3,347
VIH17,2017-03-03 03:30,3,13.35,13.39,13.34,13.39,58
VIH17,2017-03-03 04:00,3,13.37,13.4,13.35,13.35,125
VIH17,2017-03-03 04:30,3,13.35,13.39,13.23,13.24,397
VIH17,2017-03-03 05:00,3,13.23,13.25,13.05,13.1,1509
VIH17,2017-03-03 05:30,3,13.1,13.15,13.05,13.13,434
VIH17,2017-03-03 06:00,3,13.15,13.16,13.1,13.13,261
VIH17,2017-03-03 06:30,3,13.13,13.15,13.1,13.13,94
VIH17,2017-03-03 07:00,3,13.1,13.15,13.1,13.13,74
VIH17,2017-03-03 07:30,3,13.15,13.15,13.1,13.12,439
VIH17,2017-03-03 08:00,3,13.12,13.15,13.1,13.15,383
VIH17,2017-03-03 08:30,3,13.1,13.15,12.9,13.02,11513
VIH17,2017-03-03 09:00,3,13,13.1,12.9,13.03,9220
VIH17,2017-03-03 09:30,3,13.03,13.15,12.95,13.03,4621
VIH17,2017-03-03 10:00,3,13.05,13.1,12.95,13,6739
VIH17,2017-03-03 10:30,3,12.95,13.05,12.9,12.93,3994
VIH17,2017-03-03 11:00,3,12.9,13,12.9,12.95,1771
VIH17,2017-03-03 11:30,3,12.97,13,12.9,12.95,4539
VIH17,2017-03-03 12:00,3,12.98,13.05,12.9,12.95,4892
VIH17,2017-03-03 12:30,3,13,13,12.85,12.85,4259
VIH17,2017-03-03 13:00,3,12.85,12.9,12.78,12.8,4329
VIH17,2017-03-03 13:30,3,12.8,12.95,12.8,12.92,3967
VIH17,2017-03-03 14:00,3,12.9,13.03,12.8,12.83,8107
VIH17,2017-03-03 14:30,3,12.85,13,12.8,12.85,11136
VIH17,2017-03-03 15:00,3,12.9,12.9,12.78,12.85,5622
VIH17,2017-03-05 17:00,6,12.8,12.95,12.8,12.9,708
VIH17,2017-03-05 17:30,6,12.95,13.05,12.9,13,510
VIH17,2017-03-05 18:00,6,13,13.05,13,13,93
VIH17,2017-03-05 18:30,6,13,13.05,12.96,12.96,71
VIH17,2017-03-05 19:00,6,12.95,12.97,12.95,12.95,25
VIH17,2017-03-05 19:30,6,12.95,12.97,12.94,12.97,190
VIH17,2017-03-05 20:00,6,12.95,12.95,12.95,12.95,1
VIH17,2017-03-05 21:00,6,12.95,12.99,12.95,12.95,73
VIH17,2017-03-05 21:30,6,13,13.02,13,13.02,218
VIH17,2017-03-05 22:00,6,13.02,13.05,13,13,28
VIH17,2017-03-05 22:30,6,13.05,13.05,13,13,10
VIH17,2017-03-05 23:00,6,13,13,13,13,11
VIH17,2017-03-05 23:30,6,13,13.15,13,13.1,838
VIH17,2017-03-06 00:00,6,13.1,13.15,13.1,13.1,357
VIH17,2017-03-06 00:30,6,13.1,13.1,13.05,13.05,77
VIH17,2017-03-06 01:00,6,13.05,13.1,13.05,13.09,5
VIH17,2017-03-06 01:30,6,13.1,13.1,13,13.05,409
VIH17,2017-03-06 02:00,6,13.05,13.11,13.05,13.1,272
VIH17,2017-03-06 02:30,6,13.1,13.11,12.95,13,1010
VIH17,2017-03-06 03:00,6,12.95,12.98,12.88,12.88,745
VIH17,2017-03-06 03:30,6,12.85,12.9,12.7,12.74,979
VIH17,2017-03-06 04:00,6,12.75,12.75,12.7,12.74,375
VIH17,2017-03-06 04:30,6,12.7,12.75,12.65,12.7,586
VIH17,2017-03-06 05:00,6,12.7,12.7,12.65,12.7,246
VIH17,2017-03-06 05:30,6,12.65,12.75,12.65,12.75,200
VIH17,2017-03-06 06:00,6,12.75,12.75,12.7,12.75,218
VIH17,2017-03-06 06:30,6,12.75,12.8,12.7,12.77,580
VIH17,2017-03-06 07:00,6,12.8,12.85,12.75,12.84,679
VIH17,2017-03-06 07:30,6,12.85,12.85,12.8,12.85,255
VIH17,2017-03-06 08:00,6,12.84,12.9,12.8,12.83,1013
VIH17,2017-03-06 08:30,6,12.85,12.9,12.7,12.72,9033
VIH17,2017-03-06 09:00,6,12.75,12.8,12.65,12.75,4964
VIH17,2017-03-06 09:30,6,12.72,12.85,12.7,12.74,5782
VIH17,2017-03-06 10:00,6,12.7,12.85,12.7,12.85,3605
VIH17,2017-03-06 10:30,6,12.82,12.9,12.8,12.82,2712
VIH17,2017-03-06 11:00,6,12.85,12.85,12.65,12.65,2846
VIH17,2017-03-06 11:30,6,12.67,12.7,12.64,12.65,1834
VIH17,2017-03-06 12:00,6,12.65,12.65,12.55,12.58,5104
VIH17,2017-03-06 12:30,6,12.55,12.65,12.55,12.62,2005
VIH17,2017-03-06 13:00,6,12.62,12.65,12.59,12.62,1845
VIH17,2017-03-06 13:30,6,12.6,12.65,12.55,12.6,1510
VIH17,2017-03-06 14:00,6,12.57,12.6,12.55,12.58,1681
VIH17,2017-03-06 14:30,6,12.6,12.65,12.55,12.65,8383
VIH17,2017-03-06 15:00,6,12.6,12.7,12.55,12.65,5628
VIH17,2017-03-06 15:30,7,12.68,12.75,12.65,12.7,1035
VIH17,2017-03-06 16:00,7,12.71,12.75,12.7,12.75,13
VIH17,2017-03-06 16:30,7,12.7,12.73,12.7,12.72,73
VIH17,2017-03-06 17:00,7,12.73,12.73,12.7,12.7,102
VIH17,2017-03-06 17:30,7,12.7,12.75,12.69,12.75,245
VIH17,2017-03-06 18:00,7,12.75,12.75,12.7,12.72,77
VIH17,2017-03-06 18:30,7,12.7,12.75,12.7,12.7,74
VIH17,2017-03-06 19:00,7,12.72,12.75,12.72,12.72,15
VIH17,2017-03-06 19:30,7,12.72,12.75,12.72,12.75,42
VIH17,2017-03-06 20:00,7,12.7,12.75,12.7,12.7,49
VIH17,2017-03-06 20:30,7,12.7,12.7,12.7,12.7,20
VIH17,2017-03-06 21:00,7,12.72,12.76,12.72,12.76,259
VIH17,2017-03-06 21:30,7,12.75,12.76,12.75,12.76,7
VIH17,2017-03-06 22:00,7,12.76,12.76,12.75,12.75,5
VIH17,2017-03-06 22:30,7,12.75,12.76,12.7,12.72,73
VIH17,2017-03-06 23:00,7,12.7,12.7,12.65,12.7,88
VIH17,2017-03-06 23:30,7,12.69,12.73,12.69,12.73,48
VIH17,2017-03-07 00:00,7,12.7,12.7,12.69,12.69,90
VIH17,2017-03-07 00:30,7,12.68,12.7,12.65,12.7,29
VIH17,2017-03-07 01:00,7,12.65,12.75,12.65,12.75,66
VIH17,2017-03-07 01:30,7,12.75,12.75,12.75,12.75,1
VIH17,2017-03-07 02:00,7,12.75,12.75,12.7,12.7,135
VIH17,2017-03-07 02:30,7,12.73,12.76,12.7,12.7,183
VIH17,2017-03-07 03:00,7,12.7,12.75,12.65,12.7,220
VIH17,2017-03-07 03:30,7,12.7,12.75,12.7,12.73,408
VIH17,2017-03-07 04:00,7,12.75,12.75,12.68,12.7,166
VIH17,2017-03-07 04:30,7,12.7,12.75,12.65,12.7,53
VIH17,2017-03-07 05:00,7,12.7,12.7,12.67,12.7,69
VIH17,2017-03-07 05:30,7,12.65,12.7,12.65,12.65,12
VIH17,2017-03-07 06:00,7,12.65,12.7,12.65,12.65,230
VIH17,2017-03-07 06:30,7,12.65,12.68,12.65,12.65,89
VIH17,2017-03-07 07:00,7,12.7,12.75,12.65,12.7,336
VIH17,2017-03-07 07:30,7,12.67,12.7,12.65,12.67,351
VIH17,2017-03-07 08:00,7,12.7,12.7,12.6,12.6,502
VIH17,2017-03-07 08:30,7,12.65,12.83,12.6,12.75,11918
VIH17,2017-03-07 09:00,7,12.75,12.8,12.55,12.6,7657
VIH17,2017-03-07 09:30,7,12.55,12.62,12.5,12.58,9317
VIH17,2017-03-07 10:00,7,12.55,12.65,12.55,12.65,3358
VIH17,2017-03-07 10:30,7,12.65,12.7,12.6,12.6,2444
VIH17,2017-03-07 11:00,7,12.6,12.7,12.55,12.55,2015
VIH17,2017-03-07 11:30,7,12.55,12.59,12.4,12.45,5490
VIH17,2017-03-07 12:00,7,12.4,12.5,12.35,12.35,4602
VIH17,2017-03-07 12:30,7,12.35,12.5,12.35,12.45,6798
VIH17,2017-03-07 13:00,7,12.43,12.45,12.3,12.45,5836
VIH17,2017-03-07 13:30,7,12.42,12.45,12.33,12.34,10292
VIH17,2017-03-07 14:00,7,12.34,12.43,12.33,12.4,4533
VIH17,2017-03-07 14:30,7,12.35,12.65,12.35,12.6,10528
VIH17,2017-03-07 15:00,7,12.6,12.65,12.5,12.64,4947
VIH17,2017-03-07 15:30,8,12.6,12.65,12.6,12.65,393
VIH17,2017-03-07 16:00,8,12.64,12.65,12.63,12.63,73
VIH17,2017-03-07 16:30,8,12.65,12.7,12.65,12.67,294
VIH17,2017-03-07 17:00,8,12.66,12.7,12.65,12.65,80
VIH17,2017-03-07 17:30,8,12.7,12.7,12.65,12.66,46
VIH17,2017-03-07 18:00,8,12.66,12.75,12.66,12.7,466
VIH17,2017-03-07 18:30,8,12.7,12.75,12.7,12.7,77
VIH17,2017-03-07 19:00,8,12.7,12.97,12.7,12.95,1700
VIH17,2017-03-07 19:30,8,12.95,12.97,12.85,12.9,421
VIH17,2017-03-07 20:00,8,12.88,12.9,12.85,12.85,72
VIH17,2017-03-07 20:30,8,12.9,12.9,12.85,12.88,25
VIH17,2017-03-07 21:00,8,12.85,12.87,12.8,12.8,171
VIH17,2017-03-07 21:30,8,12.82,12.86,12.82,12.85,94
VIH17,2017-03-07 22:00,8,12.9,12.9,12.9,12.9,10
VIH17,2017-03-07 22:30,8,12.9,12.9,12.85,12.9,33
VIH17,2017-03-07 23:00,8,12.85,12.85,12.85,12.85,91
VIH17,2017-03-07 23:30,8,12.85,12.9,12.85,12.88,9
VIH17,2017-03-08 00:00,8,12.85,12.86,12.85,12.86,176
VIH17,2017-03-08 00:30,8,12.86,12.86,12.85,12.85,36
VIH17,2017-03-08 01:30,8,12.85,12.85,12.75,12.8,305
VIH17,2017-03-08 02:00,8,12.8,12.8,12.7,12.7,121
VIH17,2017-03-08 02:30,8,12.75,12.8,12.75,12.75,247
VIH17,2017-03-08 03:00,8,12.8,12.8,12.7,12.75,192
VIH17,2017-03-08 03:30,8,12.7,12.75,12.58,12.64,1809
VIH17,2017-03-08 04:00,8,12.6,12.65,12.55,12.62,620
VIH17,2017-03-08 04:30,8,12.63,12.7,12.62,12.65,295
VIH17,2017-03-08 05:00,8,12.6,12.7,12.6,12.7,40
VIH17,2017-03-08 05:30,8,12.7,12.7,12.63,12.63,160
VIH17,2017-03-08 06:00,8,12.65,12.65,12.6,12.63,37
VIH17,2017-03-08 06:30,8,12.65,12.65,12.54,12.54,1080
VIH17,2017-03-08 07:00,8,12.54,12.6,12.5,12.55,904
VIH17,2017-03-08 07:30,8,12.55,12.6,12.5,12.5,1892
VIH17,2017-03-08 08:00,8,12.5,12.55,12.45,12.45,1074
VIH17,2017-03-08 08:30,8,12.45,12.6,12.45,12.5,7832
VIH17,2017-03-08 09:00,8,12.5,12.55,12.4,12.4,4215
VIH17,2017-03-08 09:30,8,12.4,12.45,12.3,12.3,5505
VIH17,2017-03-08 10:00,8,12.3,12.4,12.25,12.3,7720
VIH17,2017-03-08 10:30,8,12.3,12.46,12.3,12.35,5214
VIH17,2017-03-08 11:00,8,12.35,12.4,12.3,12.36,3681
VIH17,2017-03-08 11:30,8,12.36,12.4,12.35,12.35,1185
VIH17,2017-03-08 12:00,8,12.35,12.4,12.3,12.33,2711
VIH17,2017-03-08 12:30,8,12.3,12.4,12.3,12.36,2380
VIH17,2017-03-08 13:00,8,12.36,12.6,12.35,12.6,8929
VIH17,2017-03-08 13:30,8,12.6,12.65,12.4,12.43,9213
VIH17,2017-03-08 14:00,8,12.43,12.55,12.4,12.55,4357
VIH17,2017-03-08 14:30,8,12.55,12.8,12.53,12.75,10392
VIH17,2017-03-08 15:00,8,12.74,12.75,12.65,12.67,8983
VIH17,2017-03-08 15:30,9,12.7,12.72,12.65,12.71,863
VIH17,2017-03-08 16:00,9,12.7,12.7,12.7,12.7,14
VIH17,2017-03-08 16:30,9,12.69,12.69,12.65,12.65,67
VIH17,2017-03-08 17:00,9,12.65,12.7,12.65,12.65,16
VIH17,2017-03-08 17:30,9,12.69,12.7,12.65,12.69,179
VIH17,2017-03-08 18:00,9,12.69,12.7,12.65,12.69,25
VIH17,2017-03-08 18:30,9,12.69,12.7,12.69,12.69,34
VIH17,2017-03-08 19:00,9,12.69,12.7,12.69,12.7,17
VIH17,2017-03-08 19:30,9,12.69,12.7,12.69,12.7,146
VIH17,2017-03-08 20:00,9,12.75,12.75,12.72,12.75,25
VIH17,2017-03-08 20:30,9,12.72,12.75,12.72,12.75,4
VIH17,2017-03-08 21:00,9,12.7,12.7,12.7,12.7,1
VIH17,2017-03-08 21:30,9,12.7,12.7,12.69,12.69,300
VIH17,2017-03-08 22:00,9,12.7,12.75,12.7,12.75,101
VIH17,2017-03-08 22:30,9,12.72,12.72,12.7,12.7,4
VIH17,2017-03-08 23:00,9,12.7,12.7,12.7,12.7,7
VIH17,2017-03-08 23:30,9,12.7,12.75,12.7,12.75,15
VIH17,2017-03-09 00:00,9,12.7,12.72,12.7,12.72,9
VIH17,2017-03-09 00:30,9,12.74,12.74,12.73,12.73,33
VIH17,2017-03-09 01:00,9,12.74,12.75,12.7,12.75,47
VIH17,2017-03-09 01:30,9,12.75,12.75,12.7,12.75,106
VIH17,2017-03-09 02:00,9,12.72,12.75,12.7,12.7,261
VIH17,2017-03-09 02:30,9,12.7,12.7,12.63,12.63,415
VIH17,2017-03-09 03:00,9,12.65,12.7,12.65,12.7,67
VIH17,2017-03-09 03:30,9,12.67,12.72,12.65,12.72,69
VIH17,2017-03-09 04:00,9,12.7,12.75,12.69,12.7,150
VIH17,2017-03-09 04:30,9,12.7,12.75,12.7,12.75,221
VIH17,2017-03-09 05:00,9,12.75,12.8,12.73,12.75,338
VIH17,2017-03-09 05:30,9,12.75,12.75,12.72,12.74,99
VIH17,2017-03-09 06:00,9,12.74,12.8,12.74,12.8,597
VIH17,2017-03-09 06:30,9,12.8,12.85,12.78,12.8,1262
VIH17,2017-03-09 07:00,9,12.8,12.8,12.73,12.75,240
VIH17,2017-03-09 07:30,9,12.75,12.75,12.63,12.63,833
VIH17,2017-03-09 08:00,9,12.65,12.7,12.6,12.63,804
VIH17,2017-03-09 08:30,9,12.6,12.8,12.55,12.8,10809
VIH17,2017-03-09 09:00,9,12.8,12.8,12.55,12.6,8577
VIH17,2017-03-09 09:30,9,12.6,12.63,12.5,12.5,4986
VIH17,2017-03-09 10:00,9,12.5,12.62,12.45,12.6,5808
VIH17,2017-03-09 10:30,9,12.6,12.68,12.55,12.65,3073
VIH17,2017-03-09 11:00,9,12.63,12.7,12.6,12.7,1871
VIH17,2017-03-09 11:30,9,12.7,12.7,12.55,12.56,2311
VIH17,2017-03-09 12:00,9,12.57,12.6,12.5,12.55,1844
VIH17,2017-03-09 12:30,9,12.6,12.72,12.55,12.67,5223
VIH17,2017-03-09 13:00,9,12.65,12.95,12.65,12.8,12407
VIH17,2017-03-09 13:30,9,12.8,12.9,12.75,12.75,5296
VIH17,2017-03-09 14:00,9,12.78,12.79,12.65,12.65,5522
VIH17,2017-03-09 14:30,9,12.7,12.83,12.6,12.75,11041
VIH17,2017-03-09 15:00,9,12.77,12.88,12.75,12.8,8740
VIH17,2017-03-09 15:30,10,12.8,12.81,12.75,12.8,371
VIH17,2017-03-09 16:00,10,12.8,12.8,12.75,12.78,69
VIH17,2017-03-09 16:30,10,12.75,12.75,12.7,12.73,21
VIH17,2017-03-09 17:00,10,12.75,12.77,12.75,12.76,27
VIH17,2017-03-09 17:30,10,12.75,12.76,12.7,12.7,193
VIH17,2017-03-09 18:00,10,12.75,12.75,12.7,12.7,166
VIH17,2017-03-09 18:30,10,12.75,12.75,12.7,12.73,21
VIH17,2017-03-09 19:00,10,12.7,12.75,12.7,12.75,102
VIH17,2017-03-09 19:30,10,12.73,12.75,12.7,12.75,45
VIH17,2017-03-09 20:00,10,12.7,12.75,12.69,12.7,448
VIH17,2017-03-09 20:30,10,12.72,12.72,12.7,12.72,22
VIH17,2017-03-09 21:00,10,12.73,12.73,12.7,12.7,51
VIH17,2017-03-09 21:30,10,12.72,12.72,12.7,12.72,12
VIH17,2017-03-09 22:00,10,12.7,12.72,12.7,12.72,9
VIH17,2017-03-09 22:30,10,12.72,12.72,12.69,12.7,180
VIH17,2017-03-09 23:00,10,12.7,12.72,12.7,12.7,79
VIH17,2017-03-09 23:30,10,12.7,12.72,12.7,12.72,52
VIH17,2017-03-10 00:00,10,12.7,12.7,12.7,12.7,95
VIH17,2017-03-10 00:30,10,12.7,12.75,12.7,12.75,143
VIH17,2017-03-10 01:00,10,12.7,12.7,12.65,12.65,120
VIH17,2017-03-10 01:30,10,12.69,12.7,12.65,12.69,47
VIH17,2017-03-10 02:00,10,12.69,12.7,12.65,12.65,65
VIH17,2017-03-10 02:30,10,12.65,12.7,12.65,12.69,293
VIH17,2017-03-10 03:00,10,12.65,12.7,12.65,12.7,108
VIH17,2017-03-10 03:30,10,12.7,12.75,12.65,12.65,563
VIH17,2017-03-10 04:00,10,12.68,12.7,12.65,12.65,120
VIH17,2017-03-10 04:30,10,12.65,12.65,12.65,12.65,15
VIH17,2017-03-10 05:00,10,12.65,12.7,12.6,12.6,285
VIH17,2017-03-10 05:30,10,12.65,12.65,12.65,12.65,8
VIH17,2017-03-10 06:00,10,12.6,12.7,12.6,12.65,449
VIH17,2017-03-10 06:30,10,12.65,12.66,12.6,12.65,118
VIH17,2017-03-10 07:00,10,12.6,12.65,12.5,12.55,1599
VIH17,2017-03-10 07:30,10,12.55,12.6,12.44,12.55,3032
VIH17,2017-03-10 08:00,10,12.55,12.65,12.5,12.65,1849
VIH17,2017-03-10 08:30,10,12.65,12.75,12.47,12.53,10838
VIH17,2017-03-10 09:00,10,12.5,12.6,12.4,12.46,8327
VIH17,2017-03-10 09:30,10,12.45,12.65,12.45,12.62,8834
VIH17,2017-03-10 10:00,10,12.65,12.7,12.55,12.55,5377
VIH17,2017-03-10 10:30,10,12.55,12.65,12.5,12.55,3653
VIH17,2017-03-10 11:00,10,12.53,12.6,12.5,12.56,3436
VIH17,2017-03-10 11:30,10,12.55,12.7,12.55,12.55,3794
VIH17,2017-03-10 12:00,10,12.58,12.8,12.58,12.65,5130
VIH17,2017-03-10 12:30,10,12.62,12.7,12.55,12.6,3191
VIH17,2017-03-10 13:00,10,12.55,12.65,12.5,12.57,3789
VIH17,2017-03-10 13:30,10,12.57,12.65,12.5,12.56,3499
VIH17,2017-03-10 14:00,10,12.55,12.6,12.5,12.52,3996
VIH17,2017-03-10 14:30,10,12.55,12.55,12.45,12.48,7389
VIH17,2017-03-10 15:00,10,12.5,12.58,12.45,12.55,7066
VIH17,2017-03-12 17:00,13,12.5,12.6,12.5,12.52,189
VIH17,2017-03-12 17:30,13,12.52,12.64,12.52,12.6,356
VIH17,2017-03-12 18:00,13,12.55,12.62,12.55,12.61,106
VIH17,2017-03-12 18:30,13,12.61,12.63,12.61,12.63,7
VIH17,2017-03-12 19:00,13,12.63,12.65,12.6,12.65,12
VIH17,2017-03-12 19:30,13,12.65,12.65,12.6,12.6,26
VIH17,2017-03-12 20:00,13,12.63,12.63,12.54,12.54,313
VIH17,2017-03-12 20:30,13,12.55,12.55,12.54,12.55,99
VIH17,2017-03-12 21:00,13,12.6,12.6,12.6,12.6,1
VIH17,2017-03-12 21:30,13,12.55,12.59,12.55,12.55,18
VIH17,2017-03-12 22:30,13,12.59,12.59,12.59,12.59,3
VIH17,2017-03-12 23:00,13,12.57,12.59,12.57,12.59,4
VIH17,2017-03-12 23:30,13,12.59,12.6,12.57,12.59,10
VIH17,2017-03-13 00:00,13,12.6,12.6,12.6,12.6,3
VIH17,2017-03-13 00:30,13,12.6,12.6,12.55,12.59,68
VIH17,2017-03-13 01:00,13,12.6,12.6,12.52,12.52,219
VIH17,2017-03-13 01:30,13,12.5,12.55,12.49,12.49,137
VIH17,2017-03-13 02:00,13,12.49,12.55,12.49,12.55,13
VIH17,2017-03-13 02:30,13,12.5,12.5,12.5,12.5,113
VIH17,2017-03-13 03:00,13,12.53,12.55,12.47,12.55,222
VIH17,2017-03-13 03:30,13,12.53,12.53,12.5,12.5,16
VIH17,2017-03-13 04:00,13,12.53,12.55,12.53,12.53,28
VIH17,2017-03-13 04:30,13,12.5,12.55,12.5,12.55,12
VIH17,2017-03-13 05:00,13,12.55,12.55,12.55,12.55,31
VIH17,2017-03-13 05:30,13,12.55,12.55,12.55,12.55,10
VIH17,2017-03-13 06:00,13,12.55,12.55,12.54,12.54,87
VIH17,2017-03-13 06:30,13,12.54,12.55,12.45,12.5,707
VIH17,2017-03-13 07:00,13,12.5,12.5,12.4,12.4,418
VIH17,2017-03-13 07:30,13,12.45,12.5,12.43,12.46,494
VIH17,2017-03-13 08:00,13,12.47,12.5,12.4,12.45,443
VIH17,2017-03-13 08:30,13,12.45,12.53,12.4,12.45,5674
VIH17,2017-03-13 09:00,13,12.5,12.55,12.35,12.35,7013
VIH17,2017-03-13 09:30,13,12.35,12.4,12.3,12.35,5806
VIH17,2017-03-13 10:00,13,12.35,12.4,12.3,12.35,5008
VIH17,2017-03-13 10:30,13,12.35,12.4,12.25,12.3,3049
VIH17,2017-03-13 11:00,13,12.3,12.35,12.25,12.35,3436
VIH17,2017-03-13 11:30,13,12.35,12.35,12.25,12.31,2747
VIH17,2017-03-13 12:00,13,12.3,12.33,12.25,12.25,2035
VIH17,2017-03-13 12:30,13,12.25,12.3,12.2,12.27,4731
VIH17,2017-03-13 13:00,13,12.25,12.3,12.15,12.2,3256
VIH17,2017-03-13 13:30,13,12.15,12.25,12.15,12.25,1762
VIH17,2017-03-13 14:00,13,12.2,12.25,12.1,12.2,6509
VIH17,2017-03-13 14:30,13,12.15,12.2,12.1,12.19,4375
VIH17,2017-03-13 15:00,13,12.15,12.25,12.1,12.13,6318
VIH17,2017-03-13 15:30,14,12.13,12.15,12.1,12.11,440
VIH17,2017-03-13 16:00,14,12.11,12.15,12.08,12.11,223
VIH17,2017-03-13 16:30,14,12.11,12.12,12.11,12.12,20
VIH17,2017-03-13 17:00,14,12.11,12.15,12.1,12.15,110
VIH17,2017-03-13 17:30,14,12.12,12.12,12.11,12.11,9
VIH17,2017-03-13 18:00,14,12.11,12.14,12.11,12.11,3
VIH17,2017-03-13 18:30,14,12.14,12.15,12.14,12.14,6
VIH17,2017-03-13 19:00,14,12.13,12.15,12.11,12.13,182
VIH17,2017-03-13 19:30,14,12.15,12.15,12.13,12.15,22
VIH17,2017-03-13 20:00,14,12.15,12.16,12.15,12.16,269
VIH17,2017-03-13 20:30,14,12.15,12.2,12.15,12.2,115
VIH17,2017-03-13 21:00,14,12.2,12.2,12.15,12.17,9
VIH17,2017-03-13 21:30,14,12.15,12.15,12.14,12.15,63
VIH17,2017-03-13 22:00,14,12.12,12.13,12.12,12.13,33
VIH17,2017-03-13 22:30,14,12.12,12.15,12.12,12.15,33
VIH17,2017-03-13 23:00,14,12.15,12.15,12.14,12.14,25
VIH17,2017-03-13 23:30,14,12.1,12.1,12.1,12.1,1
VIH17,2017-03-14 00:00,14,12.15,12.17,12.13,12.15,137
VIH17,2017-03-14 00:30,14,12.15,12.15,12.1,12.15,24
VIH17,2017-03-14 01:00,14,12.15,12.15,12.08,12.1,384
VIH17,2017-03-14 01:30,14,12.1,12.1,12.1,12.1,148
VIH17,2017-03-14 02:00,14,12.1,12.1,12.05,12.1,122
VIH17,2017-03-14 02:30,14,12.1,12.1,12.08,12.08,10
VIH17,2017-03-14 03:00,14,12.1,12.2,12.08,12.15,574
VIH17,2017-03-14 03:30,14,12.18,12.25,12.18,12.21,814
VIH17,2017-03-14 04:00,14,12.21,12.25,12.2,12.25,741
VIH17,2017-03-14 04:30,14,12.25,12.25,12.17,12.17,457
VIH17,2017-03-14 05:00,14,12.2,12.2,12.15,12.15,4
VIH17,2017-03-14 05:30,14,12.2,12.2,12.2,12.2,35
VIH17,2017-03-14 06:00,14,12.2,12.2,12.1,12.2,391
VIH17,2017-03-14 06:30,14,12.2,12.25,12.17,12.22,240
VIH17,2017-03-14 07:00,14,12.23,12.35,12.22,12.3,1692
VIH17,2017-03-14 07:30,14,12.3,12.4,12.25,12.28,1036
VIH17,2017-03-14 08:00,14,12.25,12.35,12.2,12.3,1850
VIH17,2017-03-14 08:30,14,12.3,12.55,12.17,12.55,17474
VIH17,2017-03-14 09:00,14,12.55,12.75,12.47,12.65,19767
VIH17,2017-03-14 09:30,14,12.65,12.8,12.55,12.55,10838
VIH17,2017-03-14 10:00,14,12.58,12.65,12.45,12.55,10477
VIH17,2017-03-14 10:30,14,12.55,12.65,12.45,12.5,8004
VIH17,2017-03-14 11:00,14,12.47,12.68,12.45,12.6,8753
VIH17,2017-03-14 11:30,14,12.65,12.7,12.55,12.6,3846
VIH17,2017-03-14 12:00,14,12.62,12.68,12.55,12.65,5821
VIH17,2017-03-14 12:30,14,12.68,12.7,12.62,12.69,4396
VIH17,2017-03-14 13:00,14,12.7,12.75,12.65,12.75,5923
VIH17,2017-03-14 13:30,14,12.72,12.75,12.55,12.65,6785
VIH17,2017-03-14 14:00,14,12.65,12.65,12.5,12.57,11023
VIH17,2017-03-14 14:30,14,12.55,12.7,12.55,12.7,9857
VIH17,2017-03-14 15:00,14,12.7,12.71,12.6,12.63,6892
VIH17,2017-03-14 15:30,15,12.65,12.65,12.6,12.65,335
VIH17,2017-03-14 16:00,15,12.63,12.65,12.6,12.62,97
VIH17,2017-03-14 16:30,15,12.6,12.6,12.57,12.6,208
VIH17,2017-03-14 17:00,15,12.55,12.6,12.55,12.58,64
VIH17,2017-03-14 17:30,15,12.58,12.6,12.58,12.6,23
VIH17,2017-03-14 18:00,15,12.6,12.6,12.59,12.6,49
VIH17,2017-03-14 18:30,15,12.6,12.62,12.58,12.58,186
VIH17,2017-03-14 19:00,15,12.58,12.6,12.55,12.55,47
VIH17,2017-03-14 19:30,15,12.55,12.62,12.55,12.62,235
VIH17,2017-03-14 20:00,15,12.65,12.65,12.62,12.63,52
VIH17,2017-03-14 20:30,15,12.6,12.65,12.57,12.6,281
VIH17,2017-03-14 21:00,15,12.6,12.65,12.6,12.65,8
VIH17,2017-03-14 21:30,15,12.6,12.65,12.55,12.55,105
VIH17,2017-03-14 22:00,15,12.55,12.57,12.55,12.57,42
VIH17,2017-03-14 22:30,15,12.57,12.58,12.55,12.58,15
VIH17,2017-03-14 23:00,15,12.55,12.57,12.55,12.57,7
VIH17,2017-03-14 23:30,15,12.55,12.57,12.55,12.57,123
VIH17,2017-03-15 00:00,15,12.56,12.57,12.55,12.57,3
VIH17,2017-03-15 00:30,15,12.6,12.6,12.55,12.55,9
VIH17,2017-03-15 01:00,15,12.57,12.6,12.57,12.6,394
VIH17,2017-03-15 01:30,15,12.6,12.6,12.6,12.6,27
VIH17,2017-03-15 02:00,15,12.6,12.67,12.58,12.65,744
VIH17,2017-03-15 02:30,15,12.65,12.7,12.6,12.6,191
VIH17,2017-03-15 03:00,15,12.6,12.65,12.54,12.6,891
VIH17,2017-03-15 03:30,15,12.55,12.6,12.52,12.52,73
VIH17,2017-03-15 04:00,15,12.52,12.55,12.5,12.52,429
VIH17,2017-03-15 04:30,15,12.52,12.55,12.5,12.54,54
VIH17,2017-03-15 05:00,15,12.55,12.55,12.5,12.55,104
VIH17,2017-03-15 05:30,15,12.53,12.6,12.5,12.6,470
VIH17,2017-03-15 06:00,15,12.58,12.6,12.55,12.6,92
VIH17,2017-03-15 06:30,15,12.57,12.6,12.53,12.53,205
VIH17,2017-03-15 07:00,15,12.55,12.55,12.5,12.53,511
VIH17,2017-03-15 07:30,15,12.54,12.55,12.52,12.53,50
VIH17,2017-03-15 08:00,15,12.55,12.55,12.48,12.54,1172
VIH17,2017-03-15 08:30,15,12.5,12.6,12.3,12.43,6904
VIH17,2017-03-15 09:00,15,12.4,12.45,12.3,12.3,7094
VIH17,2017-03-15 09:30,15,12.3,12.4,12.29,12.32,5634
VIH17,2017-03-15 10:00,15,12.32,12.35,12.25,12.29,5694
VIH17,2017-03-15 10:30,15,12.29,12.3,12.2,12.25,3580
VIH17,2017-03-15 11:00,15,12.25,12.25,12.15,12.23,3766
VIH17,2017-03-15 11:30,15,12.2,12.3,12.2,12.22,5947
VIH17,2017-03-15 12:00,15,12.25,12.3,12.18,12.28,4635
VIH17,2017-03-15 12:30,15,12.3,12.3,12.2,12.28,2876
VIH17,2017-03-15 13:00,15,12.25,12.3,12.05,12.15,12763
VIH17,2017-03-15 13:30,15,12.15,12.25,11.95,12.07,12564
VIH17,2017-03-15 14:00,15,12.08,12.15,11.98,12.02,7989
VIH17,2017-03-15 14:30,15,12.04,12.15,11.9,12.14,12930
VIH17,2017-03-15 15:00,15,12.1,12.32,12.1,12.29,8166
VIH17,2017-03-15 15:30,16,12.25,12.3,12.2,12.3,774
VIH17,2017-03-15 16:00,16,12.28,12.28,12.25,12.25,112
VIH17,2017-03-15 16:30,16,12.25,12.3,12.25,12.27,84
VIH17,2017-03-15 17:00,16,12.27,12.3,12.25,12.3,285
VIH17,2017-03-15 17:30,16,12.25,12.25,12.18,12.18,1049
VIH17,2017-03-15 18:00,16,12.2,12.21,12.18,12.18,97
VIH17,2017-03-15 18:30,16,12.19,12.2,12.15,12.15,178
VIH17,2017-03-15 19:00,16,12.19,12.21,12.15,12.15,437
VIH17,2017-03-15 19:30,16,12.18,12.25,12.18,12.18,308
VIH17,2017-03-15 20:00,16,12.2,12.2,12.1,12.12,106
VIH17,2017-03-15 20:30,16,12.15,12.15,12.09,12.12,257
VIH17,2017-03-15 21:00,16,12.12,12.12,12.12,12.12,2
VIH17,2017-03-15 21:30,16,12.15,12.15,12.1,12.1,102
VIH17,2017-03-15 22:00,16,12.1,12.15,12.1,12.15,74
VIH17,2017-03-15 22:30,16,12.13,12.15,12.1,12.12,13
VIH17,2017-03-15 23:00,16,12.12,12.15,12.12,12.12,15
VIH17,2017-03-15 23:30,16,12.15,12.15,12.09,12.1,352
VIH17,2017-03-16 00:00,16,12.1,12.1,12.09,12.09,16
VIH17,2017-03-16 00:30,16,12.09,12.09,12.05,12.09,12
VIH17,2017-03-16 01:00,16,12.09,12.09,12.09,12.09,2
VIH17,2017-03-16 01:30,16,12.1,12.1,12.1,12.1,2
VIH17,2017-03-16 02:00,16,12.1,12.1,12.05,12.09,448
VIH17,2017-03-16 02:30,16,12.08,12.1,11.95,12,924
VIH17,2017-03-16 03:00,16,12,12.1,11.95,12.05,720
VIH17,2017-03-16 03:30,16,12.05,12.07,12,12.05,439
VIH17,2017-03-16 04:00,16,12,12.05,11.95,11.95,1041
VIH17,2017-03-16 04:30,16,11.98,12,11.9,11.97,420
VIH17,2017-03-16 05:00,16,11.95,12,11.95,11.98,20
VIH17,2017-03-16 05:30,16,11.98,11.98,11.95,11.98,87
VIH17,2017-03-16 06:00,16,11.95,12,11.9,11.9,346
VIH17,2017-03-16 06:30,16,11.95,11.98,11.92,11.95,307
VIH17,2017-03-16 07:00,16,11.95,12.08,11.95,12.02,505
VIH17,2017-03-16 07:30,16,12.05,12.07,11.9,11.97,1772
VIH17,2017-03-16 08:00,16,11.95,12.05,11.95,12.05,1037
VIH17,2017-03-16 08:30,16,12.02,12.05,11.9,11.94,11317
VIH17,2017-03-16 09:00,16,11.95,12.1,11.88,12.04,9670
VIH17,2017-03-16 09:30,16,12.03,12.05,11.88,11.95,11571
VIH17,2017-03-16 10:00,16,11.9,12.05,11.9,12.05,9610
VIH17,2017-03-16 10:30,16,12.03,12.1,11.96,11.97,9083
VIH17,2017-03-16 11:00,16,11.95,12,11.9,11.98,3810
VIH17,2017-03-16 11:30,16,11.95,12.05,11.95,12.03,5110
VIH17,2017-03-16 12:00,16,12.02,12.1,11.95,12.08,3260
VIH17,2017-03-16 12:30,16,12.08,12.1,11.95,12.04,3588
VIH17,2017-03-16 13:00,16,12,12.05,11.9,11.93,3691
VIH17,2017-03-16 13:30,16,11.95,12.15,11.9,12.09,5822
VIH17,2017-03-16 14:00,16,12.09,12.15,11.95,11.99,6850
VIH17,2017-03-16 14:30,16,12,12.05,11.9,11.99,7609
VIH17,2017-03-16 15:00,16,12,12,11.9,11.91,6597
VIH17,2017-03-16 15:30,17,11.9,11.95,11.85,11.95,762
VIH17,2017-03-16 16:00,17,11.92,11.95,11.92,11.95,2
VIH17,2017-03-16 16:30,17,11.93,11.93,11.9,11.9,63
VIH17,2017-03-16 17:00,17,11.9,11.96,11.9,11.96,167
VIH17,2017-03-16 17:30,17,11.95,12,11.95,12,37
VIH17,2017-03-16 18:00,17,12,12,11.96,11.96,66
VIH17,2017-03-16 18:30,17,11.95,11.97,11.95,11.96,41
VIH17,2017-03-16 19:00,17,11.96,12,11.93,12,150
VIH17,2017-03-16 19:30,17,11.95,12,11.95,11.95,21
VIH17,2017-03-16 20:00,17,11.95,12,11.95,12,58
VIH17,2017-03-16 20:30,17,11.95,11.97,11.95,11.97,6
VIH17,2017-03-16 21:00,17,11.97,12,11.97,11.97,12
VIH17,2017-03-16 22:00,17,12,12,11.97,11.97,10
VIH17,2017-03-16 22:30,17,11.97,11.97,11.97,11.97,15
VIH17,2017-03-16 23:00,17,11.97,12,11.95,12,89
VIH17,2017-03-16 23:30,17,11.97,11.97,11.97,11.97,14
VIH17,2017-03-17 00:00,17,12,12,11.97,11.97,2
VIH17,2017-03-17 00:30,17,12,12,11.95,11.98,61
VIH17,2017-03-17 01:00,17,11.95,12,11.95,12,245
VIH17,2017-03-17 01:30,17,12,12.01,11.97,12,148
VIH17,2017-03-17 02:00,17,12,12,12,12,39
VIH17,2017-03-17 02:30,17,11.97,12,11.95,11.97,76
VIH17,2017-03-17 03:00,17,12,12,11.95,11.99,285
VIH17,2017-03-17 03:30,17,11.98,11.99,11.9,11.95,305
VIH17,2017-03-17 04:00,17,11.9,11.94,11.9,11.92,74
VIH17,2017-03-17 04:30,17,11.9,11.9,11.85,11.89,205
VIH17,2017-03-17 05:00,17,11.9,11.9,11.85,11.89,192
VIH17,2017-03-17 05:30,17,11.85,11.9,11.8,11.85,612
VIH17,2017-03-17 06:00,17,11.86,11.9,11.8,11.9,404
VIH17,2017-03-17 06:30,17,11.85,11.86,11.85,11.85,4
VIH17,2017-03-17 07:00,17,11.86,11.9,11.85,11.85,132
VIH17,2017-03-17 07:30,17,11.85,11.9,11.85,11.86,483
VIH17,2017-03-17 08:00,17,11.87,11.88,11.8,11.85,549
VIH17,2017-03-17 08:30,17,11.85,11.9,11.6,11.65,19380
VIH17,2017-03-17 09:00,17,11.65,11.8,11.65,11.77,5461
VIH17,2017-03-17 09:30,17,11.77,11.8,11.65,11.68,12173
VIH17,2017-03-17 10:00,17,11.67,11.75,11.65,11.7,6249
VIH17,2017-03-17 10:30,17,11.72,11.75,11.65,11.7,3304
VIH17,2017-03-17 11:00,17,11.69,11.7,11.6,11.68,4624
VIH17,2017-03-17 11:30,17,11.7,11.7,11.6,11.69,2668
VIH17,2017-03-17 12:00,17,11.7,11.7,11.6,11.63,2701
VIH17,2017-03-17 12:30,17,11.65,11.7,11.55,11.63,7262
VIH17,2017-03-17 13:00,17,11.6,11.65,11.5,11.6,6067
VIH17,2017-03-17 13:30,17,11.63,11.7,11.6,11.66,2990
VIH17,2017-03-17 14:00,17,11.66,11.75,11.6,11.72,10138
VIH17,2017-03-17 14:30,17,11.75,11.85,11.7,11.8,13655
VIH17,2017-03-17 15:00,17,11.8,11.8,11.7,11.75,11739
VIH17,2017-03-19 17:00,20,11.75,11.85,11.75,11.85,195
VIH17,2017-03-19 17:30,20,11.81,11.83,11.8,11.81,7
VIH17,2017-03-19 18:00,20,11.8,11.82,11.8,11.82,46
VIH17,2017-03-19 18:30,20,11.8,11.81,11.8,11.8,28
VIH17,2017-03-19 19:00,20,11.8,11.92,11.8,11.9,255
VIH17,2017-03-19 19:30,20,11.92,11.95,11.9,11.92,145
VIH17,2017-03-19 20:00,20,11.9,11.93,11.9,11.93,10
VIH17,2017-03-19 20:30,20,11.93,11.94,11.92,11.94,41
VIH17,2017-03-19 21:00,20,11.92,11.95,11.9,11.9,10
VIH17,2017-03-19 21:30,20,11.9,11.95,11.9,11.95,38
VIH17,2017-03-19 22:00,20,11.9,11.94,11.9,11.94,11
VIH17,2017-03-19 22:30,20,11.94,11.95,11.9,11.93,172
VIH17,2017-03-19 23:00,20,11.95,11.95,11.95,11.95,3
VIH17,2017-03-19 23:30,20,11.9,11.94,11.9,11.94,19
VIH17,2017-03-20 00:00,20,11.92,11.92,11.9,11.9,21
VIH17,2017-03-20 00:30,20,11.92,11.92,11.9,11.9,6
VIH17,2017-03-20 01:00,20,11.92,11.92,11.92,11.92,8
VIH17,2017-03-20 01:30,20,11.92,11.92,11.9,11.92,21
VIH17,2017-03-20 02:00,20,11.9,11.92,11.9,11.9,102
VIH17,2017-03-20 02:30,20,11.9,11.9,11.85,11.87,29
VIH17,2017-03-20 03:00,20,11.87,11.87,11.8,11.85,172
VIH17,2017-03-20 03:30,20,11.8,11.85,11.8,11.85,9
VIH17,2017-03-20 04:00,20,11.8,11.84,11.8,11.84,108
VIH17,2017-03-20 04:30,20,11.84,11.85,11.8,11.85,77
VIH17,2017-03-20 05:00,20,11.82,11.85,11.82,11.82,283
VIH17,2017-03-20 05:30,20,11.85,11.86,11.83,11.83,328
VIH17,2017-03-20 06:00,20,11.81,11.85,11.75,11.8,326
VIH17,2017-03-20 06:30,20,11.8,11.82,11.75,11.77,281
VIH17,2017-03-20 07:00,20,11.77,11.85,11.75,11.78,1210
VIH17,2017-03-20 07:30,20,11.8,11.82,11.75,11.8,602
VIH17,2017-03-20 08:00,20,11.8,11.81,11.7,11.72,1041
VIH17,2017-03-20 08:30,20,11.72,11.78,11.63,11.68,16454
VIH17,2017-03-20 09:00,20,11.65,11.7,11.6,11.64,6957
VIH17,2017-03-20 09:30,20,11.64,11.75,11.6,11.64,7975
VIH17,2017-03-20 10:00,20,11.64,11.75,11.6,11.72,5130
VIH17,2017-03-20 10:30,20,11.72,11.75,11.69,11.72,5003
VIH17,2017-03-20 11:00,20,11.75,11.75,11.68,11.72,2750
VIH17,2017-03-20 11:30,20,11.72,11.75,11.65,11.7,2950
VIH17,2017-03-20 12:00,20,11.65,11.68,11.6,11.65,3172
VIH17,2017-03-20 12:30,20,11.64,11.75,11.6,11.67,8866
VIH17,2017-03-20 13:00,20,11.67,11.73,11.65,11.7,2928
VIH17,2017-03-20 13:30,20,11.67,11.85,11.65,11.8,8530
VIH17,2017-03-20 14:00,20,11.8,11.85,11.64,11.65,5516
VIH17,2017-03-20 14:30,20,11.6,11.75,11.6,11.73,11931
VIH17,2017-03-20 15:00,20,11.75,11.75,11.55,11.63,12324
VIH17,2017-03-20 15:30,21,11.6,11.61,11.55,11.55,675
VIH17,2017-03-20 16:00,21,11.6,11.62,11.55,11.55,161
VIH17,2017-03-20 16:30,21,11.6,11.6,11.6,11.6,1
VIH17,2017-03-20 17:00,21,11.57,11.57,11.57,11.57,12
VIH17,2017-03-20 17:30,21,11.55,11.6,11.55,11.6,14
VIH17,2017-03-20 18:00,21,11.6,11.62,11.59,11.62,100
VIH17,2017-03-20 18:30,21,11.6,11.6,11.6,11.6,19
VIH17,2017-03-20 19:00,21,11.65,11.65,11.55,11.59,169
VIH17,2017-03-20 19:30,21,11.59,11.6,11.59,11.6,39
VIH17,2017-03-20 20:00,21,11.61,11.61,11.51,11.51,334
VIH17,2017-03-20 20:30,21,11.5,11.52,11.5,11.5,105
VIH17,2017-03-20 21:00,21,11.5,11.55,11.48,11.55,272
VIH17,2017-03-20 21:30,21,11.5,11.5,11.46,11.46,62
VIH17,2017-03-20 22:00,21,11.5,11.5,11.47,11.47,11
VIH17,2017-03-20 22:30,21,11.5,11.52,11.47,11.5,168
VIH17,2017-03-20 23:00,21,11.5,11.53,11.5,11.5,8
VIH17,2017-03-20 23:30,21,11.49,11.5,11.49,11.5,15
VIH17,2017-03-21 00:00,21,11.5,11.5,11.48,11.48,55
VIH17,2017-03-21 00:30,21,11.48,11.48,11.4,11.47,335
VIH17,2017-03-21 01:00,21,11.45,11.5,11.45,11.5,2
VIH17,2017-03-21 01:30,21,11.5,11.5,11.47,11.47,10
VIH17,2017-03-21 02:00,21,11.5,11.5,11.4,11.45,233
VIH17,2017-03-21 02:30,21,11.42,11.45,11.4,11.44,30
VIH17,2017-03-21 03:00,21,11.4,11.45,11.4,11.4,93
VIH17,2017-03-21 03:30,21,11.4,11.48,11.4,11.45,288
VIH17,2017-03-21 04:00,21,11.47,11.5,11.4,11.44,932
VIH17,2017-03-21 04:30,21,11.4,11.45,11.4,11.42,337
VIH17,2017-03-21 05:00,21,11.44,11.45,11.4,11.44,474
VIH17,2017-03-21 05:30,21,11.44,11.44,11.41,11.41,9
VIH17,2017-03-21 06:00,21,11.42,11.45,11.37,11.4,257
VIH17,2017-03-21 06:30,21,11.35,11.4,11.35,11.4,310
VIH17,2017-03-21 07:00,21,11.37,11.45,11.35,11.4,214
VIH17,2017-03-21 07:30,21,11.4,11.45,11.35,11.4,477
VIH17,2017-03-21 08:00,21,11.35,11.4,11.3,11.3,1620
VIH17,2017-03-21 08:30,21,11.35,11.4,11.2,11.37,12215
VIH17,2017-03-21 09:00,21,11.35,11.71,11.35,11.64,18041
VIH17,2017-03-21 09:30,21,11.65,11.9,11.55,11.82,14086
VIH17,2017-03-21 10:00,21,11.83,12.2,11.75,12.1,20810
VIH17,2017-03-21 10:30,21,12.13,12.4,12,12.02,13926
VIH17,2017-03-21 11:00,21,12.02,12.18,11.89,12.05,10632
VIH17,2017-03-21 11:30,21,12.1,12.3,12.02,12.18,6199
VIH17,2017-03-21 12:00,21,12.2,12.4,12.13,12.28,8763
VIH17,2017-03-21 12:30,21,12.28,12.5,12.2,12.5,5483
VIH17,2017-03-21 13:00,21,12.49,12.56,12.15,12.24,6104
VIH17,2017-03-21 13:30,21,12.21,12.32,12.04,12.15,7852
VIH17,2017-03-21 14:00,21,12.15,12.22,11.9,12,7079
VIH17,2017-03-21 14:30,21,11.95,12.4,11.95,12.27,10835
VIH17,2017-03-21 15:00,21,12.3,12.35,12.1,12.18,7834
VIH17,2017-03-21 15:30,22,12.3,12.35,12.25,12.35,245
VIH17,2017-03-21 16:00,22,12.3,12.35,12.3,12.32,20
VIH17,2017-03-21 16:30,22,12.3,12.35,12.3,12.33,26
VIH17,2017-03-21 17:00,22,12.34,12.45,12.34,12.45,20
VIH17,2017-03-21 17:30,22,12.45,12.5,12.4,12.44,58
VIH17,2017-03-21 18:00,22,12.4,12.44,12.35,12.44,17
VIH17,2017-03-21 18:30,22,12.4,12.47,12.4,12.45,10
VIH17,2017-03-21 19:00,22,12.45,12.47,12.4,12.4,90
VIH17,2017-03-21 19:30,22,12.4,12.4,12.35,12.4,66
VIH17,2017-03-21 20:00,22,12.4,12.5,12.4,12.5,68
VIH17,2017-03-21 20:30,22,12.5,12.6,12.5,12.55,78
VIH17,2017-03-21 21:00,22,12.55,12.6,12.55,12.6,14
VIH17,2017-03-21 21:30,22,12.65,12.67,12.65,12.67,23
VIH17,2017-03-21 22:00,22,12.65,12.65,12.5,12.5,37
VIH17,2017-03-21 22:30,22,12.5,12.5,12.5,12.5,4
VIH17,2017-03-21 23:00,22,12.55,12.55,12.55,12.55,1
VIH17,2017-03-21 23:30,22,12.55,12.55,12.55,12.55,3
VIH17,2017-03-22 00:00,22,12.65,12.7,12.65,12.7,10
VIH17,2017-03-22 00:30,22,12.65,12.75,12.65,12.75,109
VIH17,2017-03-22 01:00,22,12.75,12.75,12.75,12.75,50
VIH17,2017-03-22 01:30,22,12.75,12.75,12.65,12.65,36
VIH17,2017-03-22 02:00,22,12.65,12.7,12.6,12.6,42
VIH17,2017-03-22 02:30,22,12.55,12.64,12.5,12.55,50
VIH17,2017-03-22 03:00,22,12.6,12.75,12.55,12.7,264
VIH17,2017-03-22 03:30,22,12.7,12.85,12.65,12.75,216
VIH17,2017-03-22 04:00,22,12.8,12.81,12.7,12.81,501
VIH17,2017-03-22 04:30,22,12.75,12.8,12.7,12.75,184
VIH17,2017-03-22 05:00,22,12.7,12.75,12.68,12.7,259
VIH17,2017-03-22 05:30,22,12.7,12.7,12.65,12.65,20
VIH17,2017-03-22 06:00,22,12.7,12.7,12.65,12.65,158
VIH17,2017-03-22 06:30,22,12.65,12.8,12.64,12.7,378
VIH17,2017-03-22 07:00,22,12.7,12.7,12.35,12.4,322
VIH17,2017-03-22 07:30,22,12.35,12.45,12.15,12.15,885