VIH19,2018-10-04 07:30,4,16.45,16.45,16.45,16.45,2
VIH19,2018-10-04 08:00,4,16.4,16.42,16.4,16.41,11
VIH19,2018-10-04 08:30,4,16.42,16.5,16.4,16.45,67
VIH19,2018-10-04 09:00,4,16.45,16.56,16.45,16.49,352
VIH19,2018-10-04 09:30,4,16.45,16.5,16.4,16.45,100
VIH19,2018-10-04 10:00,4,16.48,16.55,16.47,16.55,41
VIH19,2018-10-04 10:30,4,16.55,16.63,16.55,16.6,272
VIH19,2018-10-04 11:00,4,16.63,16.73,16.58,16.6,748
VIH19,2018-10-04 11:30,4,16.61,16.65,16.5,16.59,574
VIH19,2018-10-04 12:00,4,16.6,16.77,16.6,16.67,418
VIH19,2018-10-04 12:30,4,16.67,16.78,16.65,16.77,398
VIH19,2018-10-04 13:00,4,16.75,16.83,16.72,16.72,532
VIH19,2018-10-04 13:30,4,16.75,16.76,16.56,16.58,587
VIH19,2018-10-04 14:00,4,16.57,16.62,16.55,16.62,489
VIH19,2018-10-04 14:30,4,16.62,16.7,16.56,16.6,594
VIH19,2018-10-04 15:00,4,16.55,16.6,16.46,16.46,496
VIH19,2018-10-04 15:30,4,16.5,16.5,16.45,16.45,97
VIH19,2018-10-04 17:00,5,16.41,16.41,16.41,16.41,2
VIH19,2018-10-04 18:30,5,16.4,16.45,16.4,16.42,65
VIH19,2018-10-04 19:00,5,16.42,16.45,16.4,16.41,22
VIH19,2018-10-04 19:30,5,16.4,16.4,16.37,16.4,16
VIH19,2018-10-04 20:30,5,16.45,16.45,16.45,16.45,1
VIH19,2018-10-04 21:00,5,16.5,16.51,16.5,16.51,16
VIH19,2018-10-04 23:30,5,16.45,16.45,16.45,16.45,3
VIH19,2018-10-05 02:00,5,16.5,16.51,16.5,16.51,9
VIH19,2018-10-05 02:30,5,16.52,16.52,16.52,16.52,1
VIH19,2018-10-05 03:00,5,16.52,16.61,16.52,16.61,17
VIH19,2018-10-05 03:30,5,16.61,16.62,16.61,16.61,30
VIH19,2018-10-05 04:00,5,16.61,16.61,16.61,16.61,1
VIH19,2018-10-05 05:00,5,16.55,16.56,16.54,16.56,33
VIH19,2018-10-05 05:30,5,16.56,16.56,16.54,16.54,9
VIH19,2018-10-05 06:00,5,16.55,16.55,16.52,16.52,2
VIH19,2018-10-05 06:30,5,16.5,16.55,16.5,16.52,6
VIH19,2018-10-05 07:00,5,16.52,16.57,16.51,16.51,49
VIH19,2018-10-05 07:30,5,16.55,16.56,16.45,16.5,76
VIH19,2018-10-05 08:00,5,16.48,16.52,16.45,16.5,31
VIH19,2018-10-05 08:30,5,16.5,16.56,16.35,16.46,139
VIH19,2018-10-05 09:00,5,16.46,16.57,16.46,16.47,135
VIH19,2018-10-05 09:30,5,16.5,16.66,16.5,16.65,261
VIH19,2018-10-05 10:00,5,16.65,16.9,16.65,16.82,773
VIH19,2018-10-05 10:30,5,16.82,16.98,16.77,16.95,1186
VIH19,2018-10-05 11:00,5,16.95,16.98,16.86,16.9,575
VIH19,2018-10-05 11:30,5,16.91,17,16.9,16.93,281
VIH19,2018-10-05 12:00,5,16.95,17.05,16.92,17.05,393
VIH19,2018-10-05 12:30,5,17.02,17.05,16.9,16.92,306
VIH19,2018-10-05 13:00,5,16.92,16.95,16.76,16.76,292
VIH19,2018-10-05 13:30,5,16.76,16.82,16.71,16.75,268
VIH19,2018-10-05 14:00,5,16.74,16.82,16.66,16.71,251
VIH19,2018-10-05 14:30,5,16.71,16.85,16.65,16.73,332
VIH19,2018-10-05 15:00,5,16.75,16.8,16.6,16.6,912
VIH19,2018-10-05 15:30,5,16.6,16.68,16.6,16.61,126
VIH19,2018-10-07 17:00,8,16.55,16.6,16.55,16.6,5
VIH19,2018-10-07 17:30,8,16.65,16.65,16.65,16.65,6
VIH19,2018-10-07 18:30,8,16.7,16.7,16.7,16.7,4
VIH19,2018-10-07 19:00,8,16.65,16.65,16.65,16.65,1
VIH19,2018-10-07 20:00,8,16.6,16.6,16.6,16.6,1
VIH19,2018-10-07 20:30,8,16.65,16.65,16.65,16.65,36
VIH19,2018-10-07 21:00,8,16.65,16.65,16.65,16.65,3
VIH19,2018-10-07 22:00,8,16.65,16.66,16.65,16.65,62
VIH19,2018-10-07 22:30,8,16.7,16.7,16.7,16.7,4
VIH19,2018-10-07 23:30,8,16.65,16.65,16.65,16.65,7
VIH19,2018-10-08 00:00,8,16.66,16.66,16.66,16.66,1
VIH19,2018-10-08 01:00,8,16.69,16.69,16.69,16.69,1
VIH19,2018-10-08 01:30,8,16.7,16.72,16.7,16.72,24
VIH19,2018-10-08 02:00,8,16.72,16.77,16.72,16.76,36
VIH19,2018-10-08 02:30,8,16.76,16.81,16.75,16.8,50
VIH19,2018-10-08 03:00,8,16.81,16.83,16.78,16.81,135
VIH19,2018-10-08 03:30,8,16.81,16.82,16.8,16.81,20
VIH19,2018-10-08 04:00,8,16.81,16.82,16.81,16.81,108
VIH19,2018-10-08 04:30,8,16.75,16.75,16.75,16.75,1
VIH19,2018-10-08 07:00,8,16.75,16.76,16.75,16.76,6
VIH19,2018-10-08 07:30,8,16.78,16.8,16.78,16.8,48
VIH19,2018-10-08 08:00,8,16.77,16.83,16.77,16.82,66
VIH19,2018-10-08 08:30,8,16.8,16.93,16.8,16.85,849
VIH19,2018-10-08 09:00,8,16.82,16.82,16.66,16.7,274
VIH19,2018-10-08 09:30,8,16.7,16.9,16.7,16.85,156
VIH19,2018-10-08 10:00,8,16.86,17.08,16.86,17.06,520
VIH19,2018-10-08 10:30,8,17.05,17.38,17.05,17.21,1112
VIH19,2018-10-08 11:00,8,17.21,17.27,17.05,17.05,564
VIH19,2018-10-08 11:30,8,17.07,17.25,17.07,17.25,284
VIH19,2018-10-08 12:00,8,17.26,17.26,17.05,17.16,548
VIH19,2018-10-08 12:30,8,17.15,17.15,17.01,17.05,279
VIH19,2018-10-08 13:00,8,17.07,17.07,16.87,16.9,85
VIH19,2018-10-08 13:30,8,16.87,16.9,16.76,16.8,143
VIH19,2018-10-08 14:00,8,16.81,16.85,16.75,16.81,147
VIH19,2018-10-08 14:30,8,16.81,16.85,16.76,16.8,1040
VIH19,2018-10-08 15:00,8,16.85,16.85,16.75,16.77,247
VIH19,2018-10-08 15:30,8,16.77,16.77,16.77,16.77,4
VIH19,2018-10-08 17:00,9,16.8,16.8,16.8,16.8,2
VIH19,2018-10-08 20:00,9,16.8,16.81,16.78,16.8,25
VIH19,2018-10-08 20:30,9,16.78,16.8,16.78,16.8,4
VIH19,2018-10-08 21:00,9,16.75,16.75,16.74,16.75,33
VIH19,2018-10-09 00:00,9,16.8,16.8,16.8,16.8,1
VIH19,2018-10-09 00:30,9,16.83,16.83,16.83,16.83,2
VIH19,2018-10-09 01:00,9,16.82,16.85,16.82,16.85,6
VIH19,2018-10-09 02:30,9,16.8,16.82,16.8,16.8,27
VIH19,2018-10-09 03:00,9,16.85,16.85,16.85,16.85,1
VIH19,2018-10-09 03:30,9,16.85,16.85,16.85,16.85,1
VIH19,2018-10-09 04:00,9,16.85,16.85,16.85,16.85,2
VIH19,2018-10-09 04:30,9,16.9,16.96,16.9,16.96,9
VIH19,2018-10-09 05:00,9,16.96,17.01,16.96,17.01,31
VIH19,2018-10-09 06:00,9,16.95,17.05,16.95,17.04,143
VIH19,2018-10-09 06:30,9,17.06,17.06,17.05,17.06,8
VIH19,2018-10-09 07:00,9,17.05,17.05,17.05,17.05,5
VIH19,2018-10-09 07:30,9,17.02,17.02,17,17,60
VIH19,2018-10-09 08:00,9,17.02,17.02,17,17,106
VIH19,2018-10-09 08:30,9,17.01,17.16,16.9,16.92,355
VIH19,2018-10-09 09:00,9,16.9,16.93,16.76,16.8,182
VIH19,2018-10-09 09:30,9,16.8,16.85,16.71,16.85,1021
VIH19,2018-10-09 10:00,9,16.9,16.92,16.77,16.83,317
VIH19,2018-10-09 10:30,9,16.83,16.87,16.75,16.75,109
VIH19,2018-10-09 11:00,9,16.71,16.85,16.71,16.85,100
VIH19,2018-10-09 11:30,9,16.87,16.92,16.81,16.86,79
VIH19,2018-10-09 12:00,9,16.9,16.95,16.82,16.82,59
VIH19,2018-10-09 12:30,9,16.85,16.91,16.85,16.86,105
VIH19,2018-10-09 13:00,9,16.86,16.92,16.81,16.85,36
VIH19,2018-10-09 13:30,9,16.86,16.92,16.83,16.86,57
VIH19,2018-10-09 14:00,9,16.86,16.92,16.85,16.92,166
VIH19,2018-10-09 14:30,9,16.91,16.92,16.83,16.86,159
VIH19,2018-10-09 15:00,9,16.86,16.9,16.8,16.8,370
VIH19,2018-10-09 15:30,9,16.82,16.85,16.8,16.85,26
VIH19,2018-10-09 19:30,10,16.82,16.82,16.8,16.8,4
VIH19,2018-10-09 21:30,10,16.85,16.85,16.85,16.85,12
VIH19,2018-10-09 22:00,10,16.9,16.91,16.88,16.9,83
VIH19,2018-10-10 00:00,10,16.85,16.85,16.85,16.85,1
VIH19,2018-10-10 00:30,10,16.85,16.85,16.85,16.85,1
VIH19,2018-10-10 02:00,10,16.85,16.85,16.83,16.83,2
VIH19,2018-10-10 02:30,10,16.88,16.88,16.86,16.86,2
VIH19,2018-10-10 03:00,10,16.9,16.91,16.89,16.91,57
VIH19,2018-10-10 03:30,10,16.85,16.85,16.85,16.85,1
VIH19,2018-10-10 04:00,10,16.9,16.95,16.88,16.9,27
VIH19,2018-10-10 04:30,10,16.92,16.92,16.92,16.92,4
VIH19,2018-10-10 05:00,10,16.92,16.92,16.92,16.92,2
VIH19,2018-10-10 05:30,10,16.85,16.9,16.85,16.85,16
VIH19,2018-10-10 06:00,10,16.85,16.85,16.75,16.75,86
VIH19,2018-10-10 06:30,10,16.8,16.89,16.8,16.86,105
VIH19,2018-10-10 07:00,10,16.88,16.91,16.87,16.91,4
VIH19,2018-10-10 07:30,10,16.91,16.97,16.91,16.95,36
VIH19,2018-10-10 08:00,10,16.95,16.96,16.93,16.95,28
VIH19,2018-10-10 08:30,10,16.95,17.28,16.95,17.27,703
VIH19,2018-10-10 09:00,10,17.25,17.37,17.11,17.16,598
VIH19,2018-10-10 09:30,10,17.16,17.42,17.16,17.32,561
VIH19,2018-10-10 10:00,10,17.32,17.58,17.32,17.51,1794
VIH19,2018-10-10 10:30,10,17.5,17.62,17.4,17.45,465
VIH19,2018-10-10 11:00,10,17.46,17.47,17.26,17.36,425
VIH19,2018-10-10 11:30,10,17.36,17.45,17.3,17.36,157
VIH19,2018-10-10 12:00,10,17.45,17.49,17.25,17.3,56
VIH19,2018-10-10 12:30,10,17.35,17.41,17.27,17.4,165
VIH19,2018-10-10 13:00,10,17.4,17.6,17.4,17.56,503
VIH19,2018-10-10 13:30,10,17.57,17.75,17.52,17.69,696
VIH19,2018-10-10 14:00,10,17.7,17.93,17.7,17.81,1302
VIH19,2018-10-10 14:30,10,17.76,18.2,17.75,18.18,3036
VIH19,2018-10-10 15:00,10,18.18,18.26,18.15,18.21,1018
VIH19,2018-10-10 15:30,10,18.15,18.26,18.13,18.25,148
VIH19,2018-10-10 17:00,11,18.22,18.27,18.21,18.22,72
VIH19,2018-10-10 17:30,11,18.22,18.23,18.19,18.22,48
VIH19,2018-10-10 18:00,11,18.15,18.15,18.15,18.15,1
VIH19,2018-10-10 18:30,11,18.2,18.25,18.18,18.25,95
VIH19,2018-10-10 19:00,11,18.27,18.28,18.23,18.25,32
VIH19,2018-10-10 19:30,11,18.21,18.21,18.12,18.12,6
VIH19,2018-10-10 20:30,11,18.27,18.55,18.27,18.55,74
VIH19,2018-10-10 21:00,11,18.51,18.57,18.43,18.46,48
VIH19,2018-10-10 21:30,11,18.45,18.58,18.43,18.57,67
VIH19,2018-10-10 22:00,11,18.58,18.63,18.58,18.62,19
VIH19,2018-10-10 22:30,11,18.55,18.58,18.48,18.55,44
VIH19,2018-10-10 23:00,11,18.56,18.66,18.56,18.66,14
VIH19,2018-10-10 23:30,11,18.65,18.65,18.6,18.6,25
VIH19,2018-10-11 00:00,11,18.6,18.72,18.6,18.72,341
VIH19,2018-10-11 00:30,11,18.66,18.72,18.6,18.71,44
VIH19,2018-10-11 01:00,11,18.57,18.61,18.53,18.53,160
VIH19,2018-10-11 01:30,11,18.6,18.6,18.51,18.53,26
VIH19,2018-10-11 02:00,11,18.5,18.5,18.35,18.35,45
VIH19,2018-10-11 02:30,11,18.35,18.45,18.31,18.45,40
VIH19,2018-10-11 03:00,11,18.45,18.5,18.45,18.46,83
VIH19,2018-10-11 03:30,11,18.5,18.61,18.46,18.61,12
VIH19,2018-10-11 04:00,11,18.55,18.65,18.55,18.65,29
VIH19,2018-10-11 04:30,11,18.63,18.7,18.62,18.66,44
VIH19,2018-10-11 05:00,11,18.65,18.69,18.65,18.69,15
VIH19,2018-10-11 05:30,11,18.7,18.85,18.7,18.77,123
VIH19,2018-10-11 06:00,11,18.72,18.72,18.64,18.67,279
VIH19,2018-10-11 06:30,11,18.6,18.77,18.6,18.65,244
VIH19,2018-10-11 07:00,11,18.6,18.6,18.49,18.5,122
VIH19,2018-10-11 07:30,11,18.5,18.5,18.05,18.09,188
VIH19,2018-10-11 08:00,11,18.1,18.28,18.02,18.1,175
VIH19,2018-10-11 08:30,11,18.15,18.47,17.93,17.95,1381
VIH19,2018-10-11 09:00,11,17.95,18.35,17.95,18.25,270
VIH19,2018-10-11 09:30,11,18.2,18.46,18.16,18.45,132
VIH19,2018-10-11 10:00,11,18.46,18.65,18.4,18.45,301
VIH19,2018-10-11 10:30,11,18.46,18.51,18.02,18.1,227
VIH19,2018-10-11 11:00,11,18.1,18.2,17.92,18.01,264
VIH19,2018-10-11 11:30,11,18.05,18.25,18.01,18.2,117
VIH19,2018-10-11 12:00,11,18.25,18.31,18.05,18.1,240
VIH19,2018-10-11 12:30,11,18.1,18.4,18.07,18.32,260
VIH19,2018-10-11 13:00,11,18.3,18.5,18.25,18.45,188
VIH19,2018-10-11 13:30,11,18.48,19.25,18.47,19,1112
VIH19,2018-10-11 14:00,11,19,19.08,18.42,18.65,659
VIH19,2018-10-11 14:30,11,18.67,18.85,18.5,18.85,641
VIH19,2018-10-11 15:00,11,18.8,18.85,18.28,18.31,632
VIH19,2018-10-11 15:30,11,18.35,18.35,18.25,18.35,112
VIH19,2018-10-11 17:00,12,18.3,18.4,18.28,18.28,111
VIH19,2018-10-11 17:30,12,18.28,18.31,18.19,18.25,28
VIH19,2018-10-11 18:00,12,18.19,18.2,18.15,18.17,24
VIH19,2018-10-11 18:30,12,18.17,18.22,18.17,18.2,19
VIH19,2018-10-11 19:00,12,18.22,18.22,18.12,18.12,7
VIH19,2018-10-11 19:30,12,18.11,18.2,18.11,18.15,23
VIH19,2018-10-11 20:00,12,18.15,18.17,18.12,18.15,20
VIH19,2018-10-11 20:30,12,18.15,18.17,18.13,18.16,14
VIH19,2018-10-11 22:30,12,18.05,18.05,18.05,18.05,2
VIH19,2018-10-11 23:00,12,18,18,18,18,1
VIH19,2018-10-11 23:30,12,17.95,17.96,17.95,17.95,6
VIH19,2018-10-12 00:00,12,17.9,17.9,17.9,17.9,2
VIH19,2018-10-12 00:30,12,17.87,17.9,17.87,17.9,5
VIH19,2018-10-12 01:00,12,17.85,17.86,17.85,17.86,2
VIH19,2018-10-12 01:30,12,17.82,17.82,17.75,17.75,30
VIH19,2018-10-12 02:00,12,17.8,17.8,17.75,17.8,31
VIH19,2018-10-12 02:30,12,17.8,17.8,17.8,17.8,1
VIH19,2018-10-12 03:00,12,17.85,17.96,17.85,17.96,52
VIH19,2018-10-12 03:30,12,17.96,18.05,17.96,18.03,42
VIH19,2018-10-12 04:30,12,18.05,18.06,18,18,12
VIH19,2018-10-12 05:00,12,18.05,18.05,18.05,18.05,11
VIH19,2018-10-12 05:30,12,18,18,18,18,14
VIH19,2018-10-12 06:00,12,17.95,18,17.9,17.9,78
VIH19,2018-10-12 06:30,12,17.9,18.05,17.85,18.02,136
VIH19,2018-10-12 07:00,12,18,18,17.9,17.9,11
VIH19,2018-10-12 07:30,12,17.89,17.9,17.88,17.9,25
VIH19,2018-10-12 08:00,12,17.95,17.95,17.9,17.91,105
VIH19,2018-10-12 08:30,12,17.9,18.17,17.87,18,856
VIH19,2018-10-12 09:00,12,18,18.3,17.9,18.3,1288
VIH19,2018-10-12 09:30,12,18.3,18.31,18.12,18.2,962
VIH19,2018-10-12 10:00,12,18.19,18.25,18.12,18.23,722
VIH19,2018-10-12 10:30,12,18.25,18.56,18.25,18.45,733
VIH19,2018-10-12 11:00,12,18.43,18.65,18.43,18.6,973
VIH19,2018-10-12 11:30,12,18.62,18.95,18.62,18.68,673
VIH19,2018-10-12 12:00,12,18.7,18.75,18.47,18.7,243
VIH19,2018-10-12 12:30,12,18.75,18.88,18.55,18.58,241
VIH19,2018-10-12 13:00,12,18.65,18.9,18.65,18.71,394
VIH19,2018-10-12 13:30,12,18.77,18.88,18.5,18.5,383
VIH19,2018-10-12 14:00,12,18.47,18.6,18.17,18.18,571
VIH19,2018-10-12 14:30,12,18.17,18.25,18,18.13,628
VIH19,2018-10-12 15:00,12,18.13,18.21,18.02,18.03,598
VIH19,2018-10-12 15:30,12,18,18.05,18,18.02,211
VIH19,2018-10-14 17:00,15,18.06,18.19,18.06,18.19,22
VIH19,2018-10-14 17:30,15,18.15,18.15,18.14,18.14,6
VIH19,2018-10-14 18:00,15,18.1,18.1,18.1,18.1,19
VIH19,2018-10-14 19:00,15,18.15,18.15,18.15,18.15,2
VIH19,2018-10-14 19:30,15,18.17,18.2,18.17,18.2,8
VIH19,2018-10-14 20:00,15,18.2,18.2,18.18,18.18,3
VIH19,2018-10-14 20:30,15,18.2,18.2,18.1,18.1,4
VIH19,2018-10-14 22:30,15,18.2,18.23,18.2,18.21,14
VIH19,2018-10-15 00:00,15,18.2,18.25,18.18,18.25,52
VIH19,2018-10-15 00:30,15,18.25,18.28,18.23,18.28,33
VIH19,2018-10-15 01:00,15,18.27,18.33,18.26,18.31,72
VIH19,2018-10-15 01:30,15,18.31,18.31,18.28,18.3,31
VIH19,2018-10-15 02:00,15,18.3,18.31,18.25,18.25,11
VIH19,2018-10-15 02:30,15,18.26,18.36,18.26,18.32,169
VIH19,2018-10-15 03:00,15,18.35,18.4,18.35,18.38,59
VIH19,2018-10-15 03:30,15,18.35,18.43,18.35,18.41,61
VIH19,2018-10-15 04:00,15,18.41,18.41,18.35,18.35,36
VIH19,2018-10-15 04:30,15,18.4,18.4,18.32,18.33,10
VIH19,2018-10-15 05:00,15,18.34,18.35,18.3,18.35,7
VIH19,2018-10-15 05:30,15,18.36,18.38,18.35,18.38,33
VIH19,2018-10-15 06:00,15,18.38,18.41,18.33,18.35,35
VIH19,2018-10-15 06:30,15,18.25,18.25,18.25,18.25,4
VIH19,2018-10-15 07:00,15,18.25,18.25,18.22,18.23,12
VIH19,2018-10-15 07:30,15,18.23,18.26,18.22,18.22,42
VIH19,2018-10-15 08:00,15,18.25,18.3,18.25,18.28,34
VIH19,2018-10-15 08:30,15,18.3,18.51,18.26,18.48,1335
VIH19,2018-10-15 09:00,15,18.5,18.63,18.45,18.45,1084
VIH19,2018-10-15 09:30,15,18.48,18.48,18.38,18.43,175
VIH19,2018-10-15 10:00,15,18.41,18.43,18.26,18.27,644
VIH19,2018-10-15 10:30,15,18.25,18.4,18.25,18.4,349
VIH19,2018-10-15 11:00,15,18.4,18.46,18.35,18.36,103
VIH19,2018-10-15 11:30,15,18.37,18.4,18.32,18.36,123
VIH19,2018-10-15 12:00,15,18.35,18.5,18.3,18.45,346
VIH19,2018-10-15 12:30,15,18.45,18.45,18.26,18.31,609
VIH19,2018-10-15 13:00,15,18.31,18.42,18.3,18.41,271
VIH19,2018-10-15 13:30,15,18.42,18.43,18.21,18.26,432
VIH19,2018-10-15 14:00,15,18.26,18.46,18.21,18.3,251
VIH19,2018-10-15 14:30,15,18.32,18.42,18.2,18.36,333
VIH19,2018-10-15 15:00,15,18.35,18.55,18.35,18.52,511
VIH19,2018-10-15 15:30,15,18.5,18.58,18.5,18.56,254
VIH19,2018-10-15 17:00,16,18.6,18.61,18.58,18.61,32
VIH19,2018-10-15 17:30,16,18.55,18.55,18.55,18.55,1
VIH19,2018-10-15 18:00,16,18.5,18.5,18.5,18.5,3
VIH19,2018-10-15 19:00,16,18.45,18.45,18.39,18.4,51
VIH19,2018-10-15 19:30,16,18.4,18.4,18.4,18.4,11
VIH19,2018-10-15 20:00,16,18.35,18.35,18.35,18.35,3
VIH19,2018-10-15 20:30,16,18.36,18.36,18.3,18.3,13
VIH19,2018-10-15 22:30,16,18.4,18.4,18.4,18.4,5
VIH19,2018-10-16 00:30,16,18.35,18.35,18.35,18.35,2
VIH19,2018-10-16 01:00,16,18.38,18.38,18.37,18.37,20
VIH19,2018-10-16 01:30,16,18.3,18.35,18.3,18.35,22
VIH19,2018-10-16 02:00,16,18.35,18.35,18.27,18.27,9
VIH19,2018-10-16 02:30,16,18.25,18.3,18.25,18.3,45
VIH19,2018-10-16 03:00,16,18.31,18.31,18.22,18.22,7
VIH19,2018-10-16 03:30,16,18.25,18.25,18.22,18.25,21
VIH19,2018-10-16 04:00,16,18.26,18.31,18.26,18.31,8
VIH19,2018-10-16 04:30,16,18.27,18.27,18.26,18.26,8
VIH19,2018-10-16 05:00,16,18.27,18.27,18.26,18.27,11
VIH19,2018-10-16 05:30,16,18.25,18.25,18.25,18.25,2
VIH19,2018-10-16 06:00,16,18.25,18.25,18.25,18.25,12
VIH19,2018-10-16 06:30,16,18.25,18.25,18.2,18.2,13
VIH19,2018-10-16 07:00,16,18.17,18.17,18.12,18.15,10
VIH19,2018-10-16 07:30,16,18.15,18.15,18.05,18.05,17
VIH19,2018-10-16 08:00,16,18.1,18.12,18.06,18.06,63
VIH19,2018-10-16 08:30,16,18.1,18.2,18.03,18.11,172
VIH19,2018-10-16 09:00,16,18.11,18.16,18.06,18.12,473
VIH19,2018-10-16 09:30,16,18.15,18.15,18.05,18.05,110
VIH19,2018-10-16 10:00,16,18.06,18.08,17.92,17.92,360
VIH19,2018-10-16 10:30,16,17.95,18,17.9,17.95,97
VIH19,2018-10-16 11:00,16,17.95,18.07,17.95,18.05,71
VIH19,2018-10-16 11:30,16,18.03,18.05,17.97,18.02,327
VIH19,2018-10-16 12:00,16,18,18,17.97,18,199
VIH19,2018-10-16 12:30,16,18,18.02,17.93,18,187
VIH19,2018-10-16 13:00,16,17.95,17.98,17.9,17.9,97
VIH19,2018-10-16 13:30,16,17.91,18.01,17.85,18,202
VIH19,2018-10-16 14:00,16,18,18.02,17.78,17.85,629
VIH19,2018-10-16 14:30,16,17.85,17.9,17.75,17.85,691
VIH19,2018-10-16 15:00,16,17.9,17.95,17.85,17.92,468
VIH19,2018-10-16 15:30,16,17.88,17.95,17.88,17.91,109
VIH19,2018-10-16 17:00,17,17.88,17.92,17.87,17.87,190
VIH19,2018-10-16 18:30,17,17.92,17.92,17.92,17.92,1
VIH19,2018-10-16 19:30,17,17.9,17.9,17.9,17.9,5
VIH19,2018-10-16 20:00,17,17.87,17.87,17.87,17.87,5
VIH19,2018-10-16 21:30,17,17.87,17.87,17.87,17.87,46
VIH19,2018-10-16 23:00,17,17.87,17.87,17.87,17.87,43
VIH19,2018-10-17 00:00,17,17.9,17.9,17.9,17.9,2
VIH19,2018-10-17 00:30,17,17.93,17.93,17.88,17.88,24
VIH19,2018-10-17 01:30,17,17.85,17.85,17.85,17.85,11
VIH19,2018-10-17 02:30,17,17.85,17.85,17.85,17.85,29
VIH19,2018-10-17 03:00,17,17.85,17.9,17.85,17.9,16
VIH19,2018-10-17 04:00,17,17.9,17.9,17.9,17.9,4
VIH19,2018-10-17 04:30,17,17.87,17.92,17.87,17.92,10
VIH19,2018-10-17 05:30,17,17.92,17.95,17.92,17.95,15
VIH19,2018-10-17 06:00,17,17.95,18,17.9,17.96,79
VIH19,2018-10-17 06:30,17,18,18.01,18,18.01,51
VIH19,2018-10-17 07:00,17,18,18,18,18,3
VIH19,2018-10-17 07:30,17,18.05,18.05,18.05,18.05,7
VIH19,2018-10-17 08:00,17,18.05,18.07,17.9,17.9,229
VIH19,2018-10-17 08:30,17,17.95,18.17,17.91,18.17,354
VIH19,2018-10-17 09:00,17,18.17,18.3,18.16,18.25,275
VIH19,2018-10-17 09:30,17,18.25,18.51,18.25,18.42,605
VIH19,2018-10-17 10:00,17,18.43,18.48,18.21,18.24,395
VIH19,2018-10-17 10:30,17,18.22,18.32,18.1,18.1,301
VIH19,2018-10-17 11:00,17,18.06,18.12,18,18.1,190
VIH19,2018-10-17 11:30,17,18.1,18.15,18,18.05,279
VIH19,2018-10-17 12:00,17,18.01,18.06,17.98,18.04,137
VIH19,2018-10-17 12:30,17,18.01,18.1,18.01,18.09,121
VIH19,2018-10-17 13:00,17,18.15,18.28,18.06,18.23,419
VIH19,2018-10-17 13:30,17,18.21,18.25,17.95,17.96,272
VIH19,2018-10-17 14:00,17,17.97,18.05,17.96,18,295
VIH19,2018-10-17 14:30,17,18.05,18.11,18,18.05,295
VIH19,2018-10-17 15:00,17,18.01,18.03,17.86,17.9,609
VIH19,2018-10-17 15:30,17,17.9,17.9,17.85,17.86,61
VIH19,2018-10-17 17:00,18,17.9,17.95,17.88,17.95,72
VIH19,2018-10-17 17:30,18,17.95,17.95,17.95,17.95,2
VIH19,2018-10-17 18:00,18,17.95,17.95,17.95,17.95,1
VIH19,2018-10-17 18:30,18,17.95,17.95,17.95,17.95,3
VIH19,2018-10-17 19:00,18,17.92,18.01,17.92,17.96,169
VIH19,2018-10-17 19:30,18,18,18,17.96,17.96,20
VIH19,2018-10-17 20:00,18,17.96,17.98,17.95,17.96,22
VIH19,2018-10-17 20:30,18,17.98,18,17.98,18,2
VIH19,2018-10-17 21:30,18,18.01,18.01,17.96,17.96,14
VIH19,2018-10-17 22:00,18,17.96,18,17.96,18,22
VIH19,2018-10-17 22:30,18,18.01,18.01,17.96,17.96,12
VIH19,2018-10-17 23:30,18,17.96,17.96,17.96,17.96,3
VIH19,2018-10-18 00:00,18,18,18,17.96,17.96,20
VIH19,2018-10-18 00:30,18,17.97,17.98,17.95,17.96,44
VIH19,2018-10-18 01:00,18,17.96,18.01,17.96,17.97,56
VIH19,2018-10-18 01:30,18,18,18,17.94,17.94,70
VIH19,2018-10-18 02:00,18,17.94,17.95,17.91,17.91,22
VIH19,2018-10-18 02:30,18,17.91,17.91,17.81,17.84,113
VIH19,2018-10-18 03:00,18,17.81,17.9,17.81,17.88,172
VIH19,2018-10-18 03:30,18,17.9,17.9,17.84,17.84,10
VIH19,2018-10-18 04:00,18,17.9,17.9,17.9,17.9,1
VIH19,2018-10-18 04:30,18,17.85,17.86,17.85,17.85,29
VIH19,2018-10-18 05:00,18,17.85,17.85,17.84,17.84,15
VIH19,2018-10-18 05:30,18,17.85,17.87,17.81,17.86,53
VIH19,2018-10-18 06:00,18,17.86,17.9,17.8,17.85,193
VIH19,2018-10-18 06:30,18,17.85,17.86,17.83,17.85,264
VIH19,2018-10-18 07:00,18,17.86,17.86,17.81,17.81,91
VIH19,2018-10-18 07:30,18,17.8,17.81,17.8,17.81,139
VIH19,2018-10-18 08:00,18,17.81,17.93,17.81,17.92,358
VIH19,2018-10-18 08:30,18,17.95,17.97,17.82,17.93,1743
VIH19,2018-10-18 09:00,18,17.97,18,17.86,17.92,2100
VIH19,2018-10-18 09:30,18,17.91,17.92,17.8,17.82,1863
VIH19,2018-10-18 10:00,18,17.82,18.05,17.82,18.02,1288
VIH19,2018-10-18 10:30,18,18.04,18.32,18,18.26,2036
VIH19,2018-10-18 11:00,18,18.23,18.35,18.13,18.2,738
VIH19,2018-10-18 11:30,18,18.22,18.25,18.12,18.17,611
VIH19,2018-10-18 12:00,18,18.2,18.46,18.2,18.45,555
VIH19,2018-10-18 12:30,18,18.41,18.61,18.38,18.51,841
VIH19,2018-10-18 13:00,18,18.52,18.6,18.38,18.46,1796
VIH19,2018-10-18 13:30,18,18.5,18.55,18.33,18.42,1146
VIH19,2018-10-18 14:00,18,18.4,18.51,18.36,18.37,316
VIH19,2018-10-18 14:30,18,18.4,18.46,18.27,18.4,709
VIH19,2018-10-18 15:00,18,18.35,18.38,18.28,18.35,1050
VIH19,2018-10-18 15:30,18,18.35,18.36,18.31,18.32,286
VIH19,2018-10-18 17:00,19,18.3,18.4,18.3,18.4,37
VIH19,2018-10-18 18:00,19,18.35,18.37,18.32,18.37,33
VIH19,2018-10-18 19:00,19,18.35,18.36,18.35,18.35,7
VIH19,2018-10-18 19:30,19,18.35,18.35,18.32,18.32,17
VIH19,2018-10-18 20:00,19,18.3,18.32,18.29,18.3,90
VIH19,2018-10-18 20:30,19,18.3,18.3,18.3,18.3,3
VIH19,2018-10-18 21:00,19,18.35,18.37,18.33,18.37,33
VIH19,2018-10-18 22:00,19,18.35,18.35,18.35,18.35,4
VIH19,2018-10-18 23:00,19,18.35,18.35,18.35,18.35,11
VIH19,2018-10-19 00:00,19,18.3,18.31,18.27,18.27,53
VIH19,2018-10-19 00:30,19,18.27,18.3,18.21,18.25,241
VIH19,2018-10-19 01:00,19,18.22,18.27,18.22,18.26,48
VIH19,2018-10-19 01:30,19,18.3,18.3,18.27,18.28,20
VIH19,2018-10-19 02:00,19,18.32,18.32,18.25,18.3,210
VIH19,2018-10-19 02:30,19,18.38,18.38,18.37,18.37,20
VIH19,2018-10-19 03:00,19,18.4,18.4,18.4,18.4,15
VIH19,2018-10-19 03:30,19,18.4,18.42,18.35,18.42,34
VIH19,2018-10-19 04:00,19,18.4,18.4,18.4,18.4,4
VIH19,2018-10-19 04:30,19,18.38,18.4,18.38,18.4,13
VIH19,2018-10-19 05:00,19,18.41,18.41,18.37,18.38,12
VIH19,2018-10-19 05:30,19,18.37,18.4,18.35,18.4,105
VIH19,2018-10-19 06:00,19,18.35,18.36,18.3,18.3,36
VIH19,2018-10-19 06:30,19,18.3,18.35,18.26,18.31,97
VIH19,2018-10-19 07:00,19,18.3,18.3,18.2,18.25,231
VIH19,2018-10-19 07:30,19,18.27,18.4,18.27,18.37,304
VIH19,2018-10-19 08:00,19,18.36,18.42,18.3,18.4,388
VIH19,2018-10-19 08:30,19,18.37,18.42,18.24,18.25,958
VIH19,2018-10-19 09:00,19,18.27,18.31,18.21,18.3,544
VIH19,2018-10-19 09:30,19,18.29,18.33,18.23,18.33,86
VIH19,2018-10-19 10:00,19,18.27,18.3,18.15,18.27,510
VIH19,2018-10-19 10:30,19,18.28,18.38,18.26,18.26,364
VIH19,2018-10-19 11:00,19,18.25,18.5,18.22,18.47,128
VIH19,2018-10-19 11:30,19,18.5,18.7,18.5,18.5,446
VIH19,2018-10-19 12:00,19,18.55,18.61,18.35,18.37,387
VIH19,2018-10-19 12:30,19,18.36,18.47,18.31,18.46,354
VIH19,2018-10-19 13:00,19,18.47,18.62,18.46,18.56,240
VIH19,2018-10-19 13:30,19,18.59,18.65,18.5,18.65,277
VIH19,2018-10-19 14:00,19,18.65,18.66,18.51,18.52,412
VIH19,2018-10-19 14:30,19,18.52,18.55,18.37,18.43,1814
VIH19,2018-10-19 15:00,19,18.45,18.55,18.4,18.4,415
VIH19,2018-10-19 15:30,19,18.45,18.5,18.4,18.48,41
VIH19,2018-10-21 17:00,22,18.55,18.65,18.55,18.63,14
VIH19,2018-10-21 17:30,22,18.62,18.7,18.6,18.6,5
VIH19,2018-10-21 18:30,22,18.59,18.59,18.57,18.57,11
VIH19,2018-10-21 19:00,22,18.6,18.7,18.6,18.7,8
VIH19,2018-10-21 19:30,22,18.67,18.7,18.67,18.7,6
VIH19,2018-10-21 20:00,22,18.61,18.61,18.52,18.52,193
VIH19,2018-10-21 20:30,22,18.57,18.57,18.47,18.55,301
VIH19,2018-10-21 21:00,22,18.53,18.53,18.46,18.49,458
VIH19,2018-10-21 21:30,22,18.5,18.5,18.42,18.42,278
VIH19,2018-10-21 22:00,22,18.42,18.42,18.42,18.42,4
VIH19,2018-10-21 22:30,22,18.45,18.45,18.38,18.38,201
VIH19,2018-10-21 23:00,22,18.4,18.4,18.4,18.4,1
VIH19,2018-10-21 23:30,22,18.4,18.4,18.4,18.4,8
VIH19,2018-10-22 00:00,22,18.4,18.4,18.4,18.4,2
VIH19,2018-10-22 00:30,22,18.37,18.37,18.37,18.37,7
VIH19,2018-10-22 01:00,22,18.32,18.32,18.32,18.32,40
VIH19,2018-10-22 01:30,22,18.32,18.32,18.27,18.32,113
VIH19,2018-10-22 02:00,22,18.3,18.35,18.27,18.33,100
VIH19,2018-10-22 02:30,22,18.35,18.36,18.3,18.3,4
VIH19,2018-10-22 03:00,22,18.42,18.42,18.4,18.4,3
VIH19,2018-10-22 03:30,22,18.35,18.4,18.35,18.4,3
VIH19,2018-10-22 04:00,22,18.37,18.37,18.37,18.37,1
VIH19,2018-10-22 04:30,22,18.41,18.41,18.41,18.41,1
VIH19,2018-10-22 05:00,22,18.4,18.4,18.32,18.32,82
VIH19,2018-10-22 05:30,22,18.35,18.35,18.3,18.3,16
VIH19,2018-10-22 06:00,22,18.23,18.27,18.22,18.27,60
VIH19,2018-10-22 06:30,22,18.22,18.22,18.15,18.22,269
VIH19,2018-10-22 07:00,22,18.2,18.22,18.16,18.22,194
VIH19,2018-10-22 07:30,22,18.22,18.25,18.2,18.2,54
VIH19,2018-10-22 08:00,22,18.25,18.27,18.21,18.21,285
VIH19,2018-10-22 08:30,22,18.22,18.52,18.2,18.5,406
VIH19,2018-10-22 09:00,22,18.55,18.73,18.5,18.7,393
VIH19,2018-10-22 09:30,22,18.7,18.7,18.42,18.45,177
VIH19,2018-10-22 10:00,22,18.48,18.59,18.41,18.5,116
VIH19,2018-10-22 10:30,22,18.5,18.6,18.5,18.6,108
VIH19,2018-10-22 11:00,22,18.6,18.65,18.55,18.6,43
VIH19,2018-10-22 11:30,22,18.6,18.61,18.52,18.55,85
VIH19,2018-10-22 12:00,22,18.56,18.56,18.46,18.52,29
VIH19,2018-10-22 12:30,22,18.5,18.57,18.47,18.55,83
VIH19,2018-10-22 13:00,22,18.55,18.55,18.54,18.55,68
VIH19,2018-10-22 13:30,22,18.55,18.55,18.41,18.47,451
VIH19,2018-10-22 14:00,22,18.46,18.5,18.37,18.4,532
VIH19,2018-10-22 14:30,22,18.41,18.45,18.35,18.43,520
VIH19,2018-10-22 15:00,22,18.42,18.5,18.4,18.47,432
VIH19,2018-10-22 15:30,22,18.47,18.5,18.46,18.46,75
VIH19,2018-10-22 17:00,23,18.5,18.51,18.5,18.5,7
VIH19,2018-10-22 17:30,23,18.45,18.45,18.45,18.45,2
VIH19,2018-10-22 18:00,23,18.5,18.51,18.5,18.5,11
VIH19,2018-10-22 18:30,23,18.51,18.51,18.51,18.51,1
VIH19,2018-10-22 19:00,23,18.51,18.65,18.51,18.6,26
VIH19,2018-10-22 19:30,23,18.66,18.66,18.6,18.6,26
VIH19,2018-10-22 20:00,23,18.57,18.61,18.57,18.61,12
VIH19,2018-10-22 21:30,23,18.75,18.75,18.7,18.7,3
VIH19,2018-10-22 22:00,23,18.75,18.8,18.75,18.8,33
VIH19,2018-10-22 22:30,23,18.78,18.78,18.78,18.78,1
VIH19,2018-10-23 00:30,23,18.81,18.82,18.81,18.81,12
VIH19,2018-10-23 01:00,23,18.85,18.95,18.85,18.95,14
VIH19,2018-10-23 01:30,23,18.91,18.96,18.9,18.92,155
VIH19,2018-10-23 02:00,23,18.9,18.92,18.86,18.87,83
VIH19,2018-10-23 02:30,23,18.85,18.9,18.82,18.9,16
VIH19,2018-10-23 03:00,23,18.9,19,18.9,19,142
VIH19,2018-10-23 03:30,23,18.96,18.96,18.95,18.95,2
VIH19,2018-10-23 04:00,23,19,19.1,19,19.1,6
VIH19,2018-10-23 04:30,23,19.1,19.14,19.05,19.05,60
VIH19,2018-10-23 05:00,23,19.01,19.02,19,19,95
VIH19,2018-10-23 05:30,23,19.05,19.05,18.95,18.95,32
VIH19,2018-10-23 06:00,23,18.95,19,18.95,19,45
VIH19,2018-10-23 06:30,23,19.05,19.15,19.05,19.05,116
VIH19,2018-10-23 07:00,23,19.05,19.07,18.99,19.05,69
VIH19,2018-10-23 07:30,23,19.05,19.07,19.05,19.05,11
VIH19,2018-10-23 08:00,23,19.09,19.28,19.09,19.16,102
VIH19,2018-10-23 08:30,23,19.2,19.25,18.93,19.09,559
VIH19,2018-10-23 09:00,23,19.1,19.32,19.07,19.15,531
VIH19,2018-10-23 09:30,23,19.2,19.37,19.1,19.1,294
VIH19,2018-10-23 10:00,23,19.17,19.2,19.02,19.03,136
VIH19,2018-10-23 10:30,23,19.05,19.2,19.05,19.2,112
VIH19,2018-10-23 11:00,23,19.2,19.2,18.97,18.97,117
VIH19,2018-10-23 11:30,23,18.97,18.98,18.82,18.97,225
VIH19,2018-10-23 12:00,23,18.97,19,18.8,18.88,150
VIH19,2018-10-23 12:30,23,18.85,19.02,18.85,19,150
VIH19,2018-10-23 13:00,23,18.95,19,18.68,18.72,290
VIH19,2018-10-23 13:30,23,18.73,18.75,18.59,18.66,364
VIH19,2018-10-23 14:00,23,18.65,18.68,18.6,18.65,130
VIH19,2018-10-23 14:30,23,18.65,18.7,18.58,18.65,553
VIH19,2018-10-23 15:00,23,18.72,18.72,18.51,18.55,526
VIH19,2018-10-23 15:30,23,18.55,18.6,18.55,18.56,103
VIH19,2018-10-23 17:00,24,18.55,18.55,18.55,18.55,11
VIH19,2018-10-23 18:00,24,18.55,18.55,18.55,18.55,3
VIH19,2018-10-23 18:30,24,18.55,18.55,18.55,18.55,3
VIH19,2018-10-23 19:00,24,18.55,18.56,18.52,18.56,28
VIH19,2018-10-23 19:30,24,18.56,18.56,18.55,18.55,2
VIH19,2018-10-23 20:00,24,18.55,18.6,18.55,18.6,51
VIH19,2018-10-23 20:30,24,18.6,18.6,18.6,18.6,4
VIH19,2018-10-23 21:30,24,18.6,18.6,18.6,18.6,1
VIH19,2018-10-23 22:00,24,18.55,18.55,18.5,18.5,39
VIH19,2018-10-24 00:00,24,18.6,18.6,18.6,18.6,16
VIH19,2018-10-24 01:00,24,18.65,18.7,18.65,18.7,8
VIH19,2018-10-24 01:30,24,18.7,18.7,18.7,18.7,3
VIH19,2018-10-24 02:00,24,18.75,18.8,18.73,18.77,149
VIH19,2018-10-24 02:30,24,18.82,18.82,18.73,18.8,13
VIH19,2018-10-24 03:00,24,18.8,18.83,18.8,18.83,4
VIH19,2018-10-24 03:30,24,18.87,18.92,18.87,18.92,5
VIH19,2018-10-24 04:30,24,18.8,18.8,18.8,18.8,2
VIH19,2018-10-24 05:00,24,18.75,18.75,18.7,18.7,73
VIH19,2018-10-24 05:30,24,18.7,18.7,18.7,18.7,5
VIH19,2018-10-24 06:00,24,18.65,18.67,18.6,18.65,101
VIH19,2018-10-24 06:30,24,18.65,18.65,18.5,18.5,80
VIH19,2018-10-24 07:00,24,18.5,18.55,18.5,18.51,5
VIH19,2018-10-24 07:30,24,18.6,18.65,18.6,18.63,52
VIH19,2018-10-24 08:00,24,18.65,18.66,18.6,18.66,62
VIH19,2018-10-24 08:30,24,18.7,18.82,18.7,18.8,330
VIH19,2018-10-24 09:00,24,18.85,18.96,18.81,18.96,268
VIH19,2018-10-24 09:30,24,18.96,19.01,18.92,19.01,147
VIH19,2018-10-24 10:00,24,19.01,19.22,19,19.16,568
VIH19,2018-10-24 10:30,24,19.2,19.23,18.93,18.95,202
VIH19,2018-10-24 11:00,24,19,19.02,18.92,19.01,196
VIH19,2018-10-24 11:30,24,19,19.15,19,19.02,104
VIH19,2018-10-24 12:00,24,19.1,19.32,19.1,19.3,637
VIH19,2018-10-24 12:30,24,19.26,19.32,19.16,19.24,416
VIH19,2018-10-24 13:00,24,19.26,19.35,19.12,19.15,602
VIH19,2018-10-24 13:30,24,19.15,19.27,19.1,19.17,289
VIH19,2018-10-24 14:00,24,19.2,19.46,19.2,19.46,896
VIH19,2018-10-24 14:30,24,19.46,19.66,19.35,19.6,1351
VIH19,2018-10-24 15:00,24,19.61,19.72,19.35,19.35,1152
VIH19,2018-10-24 15:30,24,19.3,19.3,19.21,19.25,174
VIH19,2018-10-24 17:00,25,19.26,19.35,19.26,19.28,86
VIH19,2018-10-24 17:30,25,19.32,19.32,19.26,19.26,12
VIH19,2018-10-24 18:00,25,19.3,19.35,19.3,19.35,61
VIH19,2018-10-24 18:30,25,19.45,19.52,19.42,19.42,122
VIH19,2018-10-24 19:00,25,19.4,19.4,19.35,19.35,12
VIH19,2018-10-24 19:30,25,19.35,19.35,19.35,19.35,2
VIH19,2018-10-24 20:00,25,19.35,19.45,19.35,19.39,50
VIH19,2018-10-24 21:00,25,19.35,19.35,19.29,19.29,3
VIH19,2018-10-24 21:30,25,19.3,19.3,19.3,19.3,1
VIH19,2018-10-24 23:00,25,19.35,19.35,19.35,19.35,1
VIH19,2018-10-24 23:30,25,19.37,19.37,19.37,19.37,10
VIH19,2018-10-25 00:30,25,19.35,19.4,19.35,19.4,4
VIH19,2018-10-25 01:00,25,19.35,19.35,19.3,19.3,14
VIH19,2018-10-25 01:30,25,19.3,19.3,19.3,19.3,4
VIH19,2018-10-25 02:00,25,19.35,19.35,19.25,19.25,33
VIH19,2018-10-25 02:30,25,19.26,19.26,19.21,19.25,58
VIH19,2018-10-25 03:00,25,19.25,19.25,19.22,19.25,6
VIH19,2018-10-25 03:30,25,19.25,19.31,19.23,19.23,20
VIH19,2018-10-25 04:00,25,19.25,19.25,19.15,19.15,53
VIH19,2018-10-25 04:30,25,19.15,19.15,19.14,19.14,10
VIH19,2018-10-25 05:00,25,19.13,19.2,19.13,19.2,30
VIH19,2018-10-25 05:30,25,19.23,19.23,19.13,19.15,37
VIH19,2018-10-25 06:00,25,19.15,19.15,19.05,19.13,190
VIH19,2018-10-25 06:30,25,19.15,19.2,19.15,19.2,34
VIH19,2018-10-25 07:00,25,19.15,19.15,19.11,19.15,16
VIH19,2018-10-25 07:30,25,19.15,19.35,19.15,19.3,250
VIH19,2018-10-25 08:00,25,19.35,19.41,19.27,19.35,145
VIH19,2018-10-25 08:30,25,19.32,19.6,19.25,19.25,535
VIH19,2018-10-25 09:00,25,19.27,19.27,19.1,19.2,375
VIH19,2018-10-25 09:30,25,19.16,19.22,19.06,19.22,805
VIH19,2018-10-25 10:00,25,19.22,19.3,19.07,19.1,243
VIH19,2018-10-25 10:30,25,19.08,19.17,19.07,19.17,114
VIH19,2018-10-25 11:00,25,19.2,19.31,19.18,19.3,96
VIH19,2018-10-25 11:30,25,19.3,19.32,19.21,19.22,97
VIH19,2018-10-25 12:00,25,19.21,19.33,19.2,19.2,219
VIH19,2018-10-25 12:30,25,19.25,19.26,19.1,19.15,376
VIH19,2018-10-25 13:00,25,19.15,19.17,19.02,19.05,122
VIH19,2018-10-25 13:30,25,19.01,19.11,18.97,19.11,174
VIH19,2018-10-25 14:00,25,19.1,19.1,19,19.07,321
VIH19,2018-10-25 14:30,25,19.05,19.27,19.01,19.25,495
VIH19,2018-10-25 15:00,25,19.26,19.6,19.19,19.51,785
VIH19,2018-10-25 15:30,25,19.51,19.6,19.45,19.6,261
VIH19,2018-10-25 17:00,26,19.61,19.7,19.61,19.65,155
VIH19,2018-10-25 17:30,26,19.63,19.63,19.57,19.6,21
VIH19,2018-10-25 18:00,26,19.6,19.65,19.6,19.62,41
VIH19,2018-10-25 18:30,26,19.61,19.65,19.61,19.65,41
VIH19,2018-10-25 19:00,26,19.65,19.75,19.65,19.75,4
VIH19,2018-10-25 19:30,26,19.62,19.67,19.62,19.67,31
VIH19,2018-10-25 20:30,26,19.7,19.7,19.62,19.62,39
VIH19,2018-10-25 21:00,26,19.67,19.67,19.67,19.67,1
VIH19,2018-10-25 21:30,26,19.75,19.8,19.75,19.8,5
VIH19,2018-10-25 22:00,26,19.75,19.8,19.75,19.8,4
VIH19,2018-10-25 22:30,26,19.85,19.9,19.83,19.85,9
VIH19,2018-10-25 23:00,26,19.85,19.85,19.85,19.85,1
VIH19,2018-10-25 23:30,26,19.8,19.8,19.75,19.75,8
VIH19,2018-10-26 00:30,26,19.8,19.85,19.75,19.75,18
VIH19,2018-10-26 01:00,26,19.81,19.81,19.65,19.65,29
VIH19,2018-10-26 01:30,26,19.7,19.75,19.7,19.7,24
VIH19,2018-10-26 02:00,26,19.75,19.85,19.7,19.85,64
VIH19,2018-10-26 02:30,26,19.9,19.9,19.75,19.75,80
VIH19,2018-10-26 03:00,26,19.81,19.81,19.8,19.8,28
VIH19,2018-10-26 03:30,26,19.85,19.95,19.85,19.95,4
VIH19,2018-10-26 04:00,26,19.95,20.12,19.95,20.08,55
VIH19,2018-10-26 04:30,26,20.15,20.15,20,20,22
VIH19,2018-10-26 05:00,26,20.05,20.05,19.98,20,11
VIH19,2018-10-26 05:30,26,19.95,20,19.9,20,33
VIH19,2018-10-26 06:00,26,19.95,19.95,19.85,19.9,25
VIH19,2018-10-26 06:30,26,19.95,20,19.95,19.97,14
VIH19,2018-10-26 07:00,26,19.95,20.02,19.91,20.02,42
VIH19,2018-10-26 07:30,26,19.98,19.98,19.8,19.8,264
VIH19,2018-10-26 08:00,26,19.82,19.95,19.8,19.92,116
VIH19,2018-10-26 08:30,26,19.95,20.02,19.8,19.85,1174
VIH19,2018-10-26 09:00,26,19.87,20.16,19.87,20.02,1078
VIH19,2018-10-26 09:30,26,20.02,20.27,20.02,20.21,946
VIH19,2018-10-26 10:00,26,20.2,20.21,19.95,19.95,358
VIH19,2018-10-26 10:30,26,19.95,20,19.85,19.91,790
VIH19,2018-10-26 11:00,26,19.9,19.9,19.75,19.75,299
VIH19,2018-10-26 11:30,26,19.7,19.73,19.5,19.61,550
VIH19,2018-10-26 12:00,26,19.6,19.7,19.52,19.7,340
VIH19,2018-10-26 12:30,26,19.75,19.82,19.69,19.75,296
VIH19,2018-10-26 13:00,26,19.7,19.97,19.7,19.85,348
VIH19,2018-10-26 13:30,26,19.85,20.05,19.76,20.02,537
VIH19,2018-10-26 14:00,26,20.07,20.17,19.92,19.95,602
VIH19,2018-10-26 14:30,26,20,20.07,19.8,19.9,433
VIH19,2018-10-26 15:00,26,19.97,19.97,19.65,19.66,552
VIH19,2018-10-26 15:30,26,19.65,19.82,19.65,19.77,154
VIH19,2018-10-28 17:00,29,19.75,19.75,19.6,19.6,57
VIH19,2018-10-28 17:30,29,19.6,19.6,19.55,19.6,19
VIH19,2018-10-28 18:30,29,19.6,19.65,19.6,19.65,11
VIH19,2018-10-28 19:00,29,19.6,19.6,19.6,19.6,1
VIH19,2018-10-28 19:30,29,19.6,19.65,19.6,19.65,5
VIH19,2018-10-28 20:30,29,19.7,19.75,19.68,19.68,9
VIH19,2018-10-28 21:00,29,19.75,19.8,19.75,19.8,18
VIH19,2018-10-28 21:30,29,19.8,19.8,19.75,19.75,13
VIH19,2018-10-28 22:30,29,19.7,19.75,19.7,19.75,3
VIH19,2018-10-28 23:00,29,19.7,19.75,19.7,19.75,6
VIH19,2018-10-29 00:00,29,19.7,19.7,19.7,19.7,1
VIH19,2018-10-29 00:30,29,19.75,19.85,19.75,19.8,6
VIH19,2018-10-29 01:00,29,19.85,19.85,19.85,19.85,7
VIH19,2018-10-29 01:30,29,19.85,19.85,19.85,19.85,3
VIH19,2018-10-29 02:00,29,19.8,19.8,19.75,19.75,10
VIH19,2018-10-29 02:30,29,19.8,19.8,19.75,19.76,9
VIH19,2018-10-29 03:00,29,19.75,19.8,19.75,19.8,45
VIH19,2018-10-29 03:30,29,19.85,19.85,19.85,19.85,5
VIH19,2018-10-29 04:00,29,19.71,19.72,19.7,19.7,5
VIH19,2018-10-29 04:30,29,19.65,19.65,19.55,19.56,13
VIH19,2018-10-29 05:00,29,19.55,19.6,19.55,19.55,18
VIH19,2018-10-29 05:30,29,19.52,19.55,19.48,19.48,35
VIH19,2018-10-29 06:00,29,19.45,19.47,19.42,19.42,24
VIH19,2018-10-29 06:30,29,19.45,19.5,19.4,19.5,12
VIH19,2018-10-29 07:00,29,19.45,19.45,19.4,19.4,62
VIH19,2018-10-29 07:30,29,19.45,19.47,19.41,19.43,45
VIH19,2018-10-29 08:00,29,19.45,19.55,19.45,19.55,150
VIH19,2018-10-29 08:30,29,19.55,19.63,19.5,19.52,576
VIH19,2018-10-29 09:00,29,19.5,19.52,19.4,19.44,399
VIH19,2018-10-29 09:30,29,19.45,19.55,19.45,19.5,332
VIH19,2018-10-29 10:00,29,19.5,19.65,19.5,19.6,187
VIH19,2018-10-29 10:30,29,19.65,19.7,19.56,19.66,188
VIH19,2018-10-29 11:00,29,19.7,19.87,19.67,19.87,377
VIH19,2018-10-29 11:30,29,19.9,19.9,19.73,19.8,252
VIH19,2018-10-29 12:00,29,19.8,19.81,19.67,19.8,222
VIH19,2018-10-29 12:30,29,19.8,19.8,19.7,19.75,143
VIH19,2018-10-29 13:00,29,19.8,20.02,19.8,20.02,262
VIH19,2018-10-29 13:30,29,20.02,20.15,19.99,20.06,302
VIH19,2018-10-29 14:00,29,20.1,20.35,20.1,20.25,383
VIH19,2018-10-29 14:30,29,20.3,20.61,20.07,20.07,896
VIH19,2018-10-29 15:00,29,20.05,20.13,20,20.08,742
VIH19,2018-10-29 15:30,29,20.08,20.15,20.06,20.15,44
VIH19,2018-10-29 17:00,30,20.15,20.2,20.12,20.2,76
VIH19,2018-10-29 17:30,30,20.2,20.2,20.2,20.2,8
VIH19,2018-10-29 18:00,30,20.16,20.18,20.16,20.18,6
VIH19,2018-10-29 18:30,30,20.15,20.18,20.15,20.18,7
VIH19,2018-10-29 19:00,30,20.15,20.16,20.1,20.1,4
VIH19,2018-10-29 19:30,30,20.05,20.05,20.03,20.03,7
VIH19,2018-10-29 20:00,30,20.05,20.1,20,20,14
VIH19,2018-10-29 20:30,30,20,20.06,20,20.05,32
VIH19,2018-10-29 21:30,30,19.95,19.95,19.95,19.95,87
VIH19,2018-10-29 22:00,30,19.95,19.97,19.95,19.97,64
VIH19,2018-10-29 22:30,30,19.95,19.95,19.95,19.95,1
VIH19,2018-10-29 23:00,30,19.97,19.97,19.85,19.85,4
VIH19,2018-10-29 23:30,30,19.85,19.86,19.85,19.86,3
VIH19,2018-10-30 00:00,30,19.85,19.85,19.85,19.85,34
VIH19,2018-10-30 00:30,30,19.87,19.87,19.87,19.87,2
VIH19,2018-10-30 01:00,30,19.9,19.95,19.9,19.9,22
VIH19,2018-10-30 01:30,30,19.9,19.9,19.9,19.9,6
VIH19,2018-10-30 02:00,30,19.9,19.9,19.9,19.9,1
VIH19,2018-10-30 03:00,30,19.9,19.95,19.9,19.9,4
VIH19,2018-10-30 03:30,30,19.9,19.95,19.9,19.95,11
VIH19,2018-10-30 04:00,30,19.95,20.06,19.95,20.05,40
VIH19,2018-10-30 04:30,30,20,20,19.95,19.95,2
VIH19,2018-10-30 05:00,30,20,20,19.9,19.9,4
VIH19,2018-10-30 05:30,30,20,20,20,20,3
VIH19,2018-10-30 06:00,30,20,20,19.95,19.95,14
VIH19,2018-10-30 06:30,30,19.95,19.95,19.91,19.95,46
VIH19,2018-10-30 07:00,30,19.9,20,19.85,19.95,35
VIH19,2018-10-30 07:30,30,20,20,19.92,20,34
VIH19,2018-10-30 08:00,30,20.03,20.25,20.03,20.16,292
VIH19,2018-10-30 08:30,30,20.2,20.25,19.85,19.92,791
VIH19,2018-10-30 09:00,30,19.9,20.02,19.9,20.02,405
VIH19,2018-10-30 09:30,30,20.05,20.22,20,20.2,486
VIH19,2018-10-30 10:00,30,20.2,20.2,20.02,20.05,171
VIH19,2018-10-30 10:30,30,20.05,20.07,19.95,20.05,454
VIH19,2018-10-30 11:00,30,20.05,20.05,19.95,19.98,183
VIH19,2018-10-30 11:30,30,20,20.12,19.96,20.12,131
VIH19,2018-10-30 12:00,30,20.15,20.23,20.1,20.21,236
VIH19,2018-10-30 12:30,30,20.21,20.28,20.11,20.11,200
VIH19,2018-10-30 13:00,30,20.1,20.21,20.08,20.2,165
VIH19,2018-10-30 13:30,30,20.2,20.21,20.05,20.05,102
VIH19,2018-10-30 14:00,30,20.07,20.13,19.91,19.96,262
VIH19,2018-10-30 14:30,30,19.95,19.98,19.85,19.85,583
VIH19,2018-10-30 15:00,30,19.92,19.97,19.8,19.93,487
VIH19,2018-10-30 15:30,30,19.95,19.95,19.83,19.85,145
VIH19,2018-10-30 17:00,31,19.85,19.85,19.82,19.85,24
VIH19,2018-10-30 17:30,31,19.8,19.8,19.8,19.8,4
VIH19,2018-10-30 18:00,31,19.85,19.86,19.82,19.82,68
VIH19,2018-10-30 18:30,31,19.85,19.85,19.85,19.85,9
VIH19,2018-10-30 19:00,31,19.9,19.9,19.9,19.9,1
VIH19,2018-10-30 19:30,31,19.92,19.92,19.9,19.9,2
VIH19,2018-10-30 20:00,31,19.86,19.86,19.8,19.8,20
VIH19,2018-10-30 20:30,31,19.8,19.85,19.78,19.85,96
VIH19,2018-10-30 21:30,31,19.85,19.87,19.85,19.87,2
VIH19,2018-10-30 22:30,31,19.85,19.85,19.85,19.85,13
VIH19,2018-10-31 00:00,31,19.8,19.8,19.8,19.8,29
VIH19,2018-10-31 00:30,31,19.8,19.8,19.8,19.8,1
VIH19,2018-10-31 01:30,31,19.76,19.76,19.76,19.76,1
VIH19,2018-10-31 02:00,31,19.75,19.75,19.75,19.75,3
VIH19,2018-10-31 02:30,31,19.75,19.75,19.75,19.75,9
VIH19,2018-10-31 03:00,31,19.75,19.75,19.7,19.7,42
VIH19,2018-10-31 03:30,31,19.7,19.7,19.66,19.66,8
VIH19,2018-10-31 04:00,31,19.65,19.65,19.65,19.65,81
VIH19,2018-10-31 04:30,31,19.65,19.7,19.65,19.68,40
VIH19,2018-10-31 05:00,31,19.7,19.7,19.7,19.7,19
VIH19,2018-10-31 05:30,31,19.7,19.7,19.7,19.7,16
VIH19,2018-10-31 06:00,31,19.7,19.71,19.65,19.68,236
VIH19,2018-10-31 06:30,31,19.7,19.7,19.65,19.67,86
VIH19,2018-10-31 07:00,31,19.67,19.67,19.6,19.62,43
VIH19,2018-10-31 07:30,31,19.62,19.62,19.55,19.56,51
VIH19,2018-10-31 08:00,31,19.55,19.62,19.55,19.55,53
VIH19,2018-10-31 08:30,31,19.6,19.61,19.5,19.5,590
VIH19,2018-10-31 09:00,31,19.5,19.56,19.45,19.51,411
VIH19,2018-10-31 09:30,31,19.5,19.61,19.45,19.6,150
VIH19,2018-10-31 10:00,31,19.61,19.69,19.58,19.6,275
VIH19,2018-10-31 10:30,31,19.6,19.7,19.58,19.65,188
VIH19,2018-10-31 11:00,31,19.65,19.75,19.61,19.65,189
VIH19,2018-10-31 11:30,31,19.65,19.65,19.53,19.55,320
VIH19,2018-10-31 12:00,31,19.56,19.57,19.45,19.5,94
VIH19,2018-10-31 12:30,31,19.5,19.55,19.45,19.5,215
VIH19,2018-10-31 13:00,31,19.5,19.51,19.36,19.45,263
VIH19,2018-10-31 13:30,31,19.45,19.55,19.4,19.45,276
VIH19,2018-10-31 14:00,31,19.41,19.45,19.3,19.43,572
VIH19,2018-10-31 14:30,31,19.4,19.6,19.4,19.53,757
VIH19,2018-10-31 15:00,31,19.55,19.66,19.45,19.66,557
VIH19,2018-10-31 15:30,31,19.7,19.7,19.61,19.65,120
VIH19,2018-10-31 17:00,1,19.6,19.6,19.55,19.6,18
VIH19,2018-10-31 17:30,1,19.6,19.6,19.6,19.6,15
VIH19,2018-10-31 18:00,1,19.6,19.6,19.6,19.6,2
VIH19,2018-10-31 18:30,1,19.6,19.6,19.55,19.57,9
VIH19,2018-10-31 19:00,1,19.56,19.6,19.56,19.6,15
VIH19,2018-10-31 19:30,1,19.6,19.6,19.6,19.6,11
VIH19,2018-10-31 20:00,1,19.6,19.6,19.6,19.6,2
VIH19,2018-10-31 20:30,1,19.55,19.55,19.55,19.55,6
VIH19,2018-10-31 22:00,1,19.55,19.55,19.55,19.55,1
VIH19,2018-10-31 23:00,1,19.55,19.57,19.55,19.57,7
VIH19,2018-10-31 23:30,1,19.57,19.57,19.57,19.57,1
VIH19,2018-11-01 00:30,1,19.6,19.6,19.6,19.6,9
VIH19,2018-11-01 01:00,1,19.65,19.65,19.65,19.65,4
VIH19,2018-11-01 02:00,1,19.6,19.6,19.6,19.6,2
VIH19,2018-11-01 02:30,1,19.65,19.65,19.65,19.65,8
VIH19,2018-11-01 03:00,1,19.6,19.6,19.6,19.6,1
VIH19,2018-11-01 03:30,1,19.55,19.55,19.55,19.55,33
VIH19,2018-11-01 04:00,1,19.55,19.58,19.55,19.55,34
VIH19,2018-11-01 04:30,1,19.57,19.57,19.52,19.53,28
VIH19,2018-11-01 05:00,1,19.55,19.55,19.55,19.55,26
VIH19,2018-11-01 05:30,1,19.5,19.5,19.47,19.5,90
VIH19,2018-11-01 06:00,1,19.55,19.55,19.5,19.5,53
VIH19,2018-11-01 06:30,1,19.5,19.55,19.48,19.5,72
VIH19,2018-11-01 07:00,1,19.5,19.55,19.5,19.55,9
VIH19,2018-11-01 07:30,1,19.57,19.61,19.55,19.6,52
VIH19,2018-11-01 08:00,1,19.6,19.61,19.53,19.55,26
VIH19,2018-11-01 08:30,1,19.55,19.7,19.46,19.6,735
VIH19,2018-11-01 09:00,1,19.63,19.71,19.46,19.5,340
VIH19,2018-11-01 09:30,1,19.5,19.5,19.41,19.45,217
VIH19,2018-11-01 10:00,1,19.41,19.52,19.3,19.31,618
VIH19,2018-11-01 10:30,1,19.3,19.32,19.22,19.28,520
VIH19,2018-11-01 11:00,1,19.26,19.4,19.25,19.38,288
VIH19,2018-11-01 11:30,1,19.35,19.4,19.3,19.3,505
VIH19,2018-11-01 12:00,1,19.32,19.32,19.2,19.22,878
VIH19,2018-11-01 12:30,1,19.23,19.32,19.2,19.3,222
VIH19,2018-11-01 13:00,1,19.28,19.32,19.2,19.27,102
VIH19,2018-11-01 13:30,1,19.28,19.3,19.21,19.22,234
VIH19,2018-11-01 14:00,1,19.25,19.32,19.22,19.27,321
VIH19,2018-11-01 14:30,1,19.27,19.31,19.15,19.2,271
VIH19,2018-11-01 15:00,1,19.2,19.23,19.15,19.16,872
VIH19,2018-11-01 15:30,1,19.2,19.32,19.2,19.27,80
VIH19,2018-11-01 17:00,2,19.35,19.46,19.35,19.45,65
VIH19,2018-11-01 17:30,2,19.4,19.4,19.4,19.4,1
VIH19,2018-11-01 18:00,2,19.4,19.4,19.4,19.4,1
VIH19,2018-11-01 19:00,2,19.37,19.37,19.3,19.3,56
VIH19,2018-11-01 20:00,2,19.35,19.4,19.35,19.37,10
VIH19,2018-11-01 20:30,2,19.4,19.4,19.38,19.4,17
VIH19,2018-11-01 21:30,2,19.35,19.35,19.35,19.35,2
VIH19,2018-11-01 22:30,2,19.4,19.42,19.4,19.42,22
VIH19,2018-11-01 23:00,2,19.4,19.4,19.4,19.4,1
VIH19,2018-11-01 23:30,2,19.35,19.35,19.25,19.25,72
VIH19,2018-11-02 00:00,2,19.25,19.25,19.17,19.17,57
VIH19,2018-11-02 00:30,2,19.15,19.15,19.13,19.15,21
VIH19,2018-11-02 01:00,2,19.15,19.15,19.1,19.1,9
VIH19,2018-11-02 01:30,2,19.1,19.15,19.1,19.11,13
VIH19,2018-11-02 02:00,2,19.15,19.15,19.05,19.05,4
VIH19,2018-11-02 02:30,2,19.1,19.1,19.1,19.1,3
VIH19,2018-11-02 03:00,2,19.06,19.06,19.05,19.05,40
VIH19,2018-11-02 03:30,2,19.05,19.08,19.05,19.06,38
VIH19,2018-11-02 04:00,2,19.1,19.15,19.1,19.11,11
VIH19,2018-11-02 04:30,2,19.1,19.1,19.1,19.1,8
VIH19,2018-11-02 05:00,2,19.12,19.12,19.07,19.07,21
VIH19,2018-11-02 05:30,2,19.11,19.12,19.1,19.1,103
VIH19,2018-11-02 06:00,2,19.1,19.1,19.05,19.05,112
VIH19,2018-11-02 06:30,2,19.05,19.05,18.95,18.96,83
VIH19,2018-11-02 07:00,2,18.97,19.05,18.9,19,58
VIH19,2018-11-02 07:30,2,19,19.05,18.95,19,80
VIH19,2018-11-02 08:00,2,19.04,19.12,19,19,193
VIH19,2018-11-02 08:30,2,19.05,19.05,18.82,18.95,539
VIH19,2018-11-02 09:00,2,18.97,19.2,18.96,19.19,384
VIH19,2018-11-02 09:30,2,19.17,19.37,19.17,19.25,592
VIH19,2018-11-02 10:00,2,19.3,19.46,19.27,19.45,184
VIH19,2018-11-02 10:30,2,19.42,19.51,19.41,19.42,215
VIH19,2018-11-02 11:00,2,19.4,19.48,19.35,19.4,54
VIH19,2018-11-02 11:30,2,19.41,19.6,19.4,19.6,312
VIH19,2018-11-02 12:00,2,19.6,19.61,19.48,19.5,301
VIH19,2018-11-02 12:30,2,19.5,19.55,19.45,19.48,57
VIH19,2018-11-02 13:00,2,19.52,19.6,19.35,19.35,126
VIH19,2018-11-02 13:30,2,19.37,19.45,19.32,19.36,429
VIH19,2018-11-02 14:00,2,19.32,19.43,19.28,19.35,178
VIH19,2018-11-02 14:30,2,19.32,19.4,19.3,19.35,507
VIH19,2018-11-02 15:00,2,19.35,19.35,19.16,19.2,687
VIH19,2018-11-02 15:30,2,19.25,19.27,19.2,19.25,83
VIH19,2018-11-04 17:00,5,19.3,19.35,19.29,19.35,13
VIH19,2018-11-04 17:30,5,19.3,19.35,19.3,19.35,9
VIH19,2018-11-04 18:00,5,19.35,19.35,19.35,19.35,20
VIH19,2018-11-04 19:00,5,19.35,19.35,19.35,19.35,16
VIH19,2018-11-05 01:30,5,19.35,19.35,19.35,19.35,1
VIH19,2018-11-05 02:00,5,19.35,19.35,19.35,19.35,7
VIH19,2018-11-05 02:30,5,19.35,19.39,19.35,19.39,17
VIH19,2018-11-05 03:00,5,19.4,19.4,19.38,19.38,10
VIH19,2018-11-05 03:30,5,19.35,19.35,19.35,19.35,2
VIH19,2018-11-05 04:00,5,19.3,19.3,19.3,19.3,6
VIH19,2018-11-05 05:00,5,19.3,19.3,19.3,19.3,16
VIH19,2018-11-05 05:30,5,19.3,19.3,19.3,19.3,21
VIH19,2018-11-05 06:00,5,19.3,19.3,19.25,19.3,68
VIH19,2018-11-05 06:30,5,19.3,19.3,19.3,19.3,37
VIH19,2018-11-05 07:00,5,19.3,19.3,19.29,19.3,14
VIH19,2018-11-05 07:30,5,19.3,19.3,19.25,19.25,5
VIH19,2018-11-05 08:00,5,19.25,19.25,19.25,19.25,1
VIH19,2018-11-05 08:30,5,19.3,19.31,19.21,19.25,364
VIH19,2018-11-05 09:00,5,19.25,19.3,19.2,19.26,387
VIH19,2018-11-05 09:30,5,19.21,19.22,19.13,19.13,290
VIH19,2018-11-05 10:00,5,19.12,19.17,19.1,19.15,149
VIH19,2018-11-05 10:30,5,19.15,19.2,19.15,19.15,58
VIH19,2018-11-05 11:00,5,19.15,19.2,19.1,19.2,207
VIH19,2018-11-05 11:30,5,19.15,19.2,19.1,19.15,64
VIH19,2018-11-05 12:00,5,19.16,19.2,19.14,19.15,60
VIH19,2018-11-05 12:30,5,19.15,19.15,19.05,19.1,27
VIH19,2018-11-05 13:00,5,19.07,19.07,18.96,18.96,197
VIH19,2018-11-05 13:30,5,18.96,18.96,18.9,18.9,170
VIH19,2018-11-05 14:00,5,18.95,19.05,18.9,19.05,285
VIH19,2018-11-05 14:30,5,19.04,19.08,19,19,345
VIH19,2018-11-05 15:00,5,19.05,19.1,18.98,18.99,388
VIH19,2018-11-05 15:30,5,18.98,19,18.95,18.95,54
VIH19,2018-11-05 17:00,6,19,19,19,19,1
VIH19,2018-11-05 18:30,6,18.92,18.92,18.92,18.92,3
VIH19,2018-11-05 19:00,6,18.95,18.95,18.95,18.95,1
VIH19,2018-11-05 20:00,6,19,19,19,19,1
VIH19,2018-11-05 20:30,6,19,19,19,19,3
VIH19,2018-11-05 21:30,6,19.01,19.01,19.01,19.01,1
VIH19,2018-11-05 22:30,6,18.97,18.97,18.96,18.96,2
VIH19,2018-11-06 00:00,6,18.95,18.95,18.95,18.95,1
VIH19,2018-11-06 00:30,6,18.95,18.95,18.95,18.95,1
VIH19,2018-11-06 01:30,6,18.95,18.95,18.95,18.95,5
VIH19,2018-11-06 02:30,6,19.05,19.05,19,19,18
VIH19,2018-11-06 03:00,6,19,19,18.96,19,38
VIH19,2018-11-06 03:30,6,18.98,19.11,18.98,19.1,205
VIH19,2018-11-06 04:00,6,19.1,19.15,19.1,19.15,65
VIH19,2018-11-06 04:30,6,19.16,19.17,19.13,19.17,36
VIH19,2018-11-06 05:00,6,19.1,19.12,19.08,19.1,27
VIH19,2018-11-06 05:30,6,19.1,19.12,19.1,19.12,5
VIH19,2018-11-06 06:00,6,19.1,19.11,19.1,19.1,23
VIH19,2018-11-06 06:30,6,19.1,19.1,19.05,19.05,20
VIH19,2018-11-06 07:30,6,19.05,19.05,19.05,19.05,3
VIH19,2018-11-06 08:00,6,19.05,19.05,18.95,19,98
VIH19,2018-11-06 08:30,6,19.05,19.05,18.82,18.85,386
VIH19,2018-11-06 09:00,6,18.85,18.9,18.7,18.7,253
VIH19,2018-11-06 09:30,6,18.75,18.77,18.71,18.75,151
VIH19,2018-11-06 10:00,6,18.75,18.75,18.67,18.72,66
VIH19,2018-11-06 10:30,6,18.75,18.76,18.65,18.7,200
VIH19,2018-11-06 11:00,6,18.7,18.7,18.65,18.65,213
VIH19,2018-11-06 11:30,6,18.67,18.67,18.62,18.65,179
VIH19,2018-11-06 12:00,6,18.66,18.66,18.6,18.62,42
VIH19,2018-11-06 12:30,6,18.63,18.75,18.63,18.68,54
VIH19,2018-11-06 13:00,6,18.7,18.8,18.7,18.77,173
VIH19,2018-11-06 13:30,6,18.82,18.85,18.7,18.71,85
VIH19,2018-11-06 14:00,6,18.75,18.76,18.65,18.68,115
VIH19,2018-11-06 14:30,6,18.65,18.78,18.65,18.7,195
VIH19,2018-11-06 15:00,6,18.66,18.66,18.5,18.55,562
VIH19,2018-11-06 15:30,6,18.51,18.55,18.5,18.53,42
VIH19,2018-11-06 17:30,7,18.6,18.61,18.55,18.56,50
VIH19,2018-11-06 18:00,7,18.57,18.57,18.57,18.57,5
VIH19,2018-11-06 18:30,7,18.55,18.72,18.55,18.6,127
VIH19,2018-11-06 19:00,7,18.55,18.55,18.45,18.45,22
VIH19,2018-11-06 19:30,7,18.44,18.45,18.41,18.41,5
VIH19,2018-11-06 20:00,7,18.4,18.42,18.31,18.31,31
VIH19,2018-11-06 20:30,7,18.47,18.47,18.45,18.45,6
VIH19,2018-11-06 21:00,7,18.4,18.42,18.4,18.42,27
VIH19,2018-11-06 21:30,7,18.4,18.4,18.36,18.36,16
VIH19,2018-11-06 22:00,7,18.4,18.4,18.35,18.35,10
VIH19,2018-11-06 22:30,7,18.37,18.37,18.37,18.37,1
VIH19,2018-11-06 23:00,7,18.31,18.37,18.3,18.36,39
VIH19,2018-11-06 23:30,7,18.4,18.46,18.4,18.46,6
VIH19,2018-11-07 00:00,7,18.45,18.45,18.45,18.45,1
VIH19,2018-11-07 01:00,7,18.4,18.45,18.4,18.41,7
VIH19,2018-11-07 01:30,7,18.4,18.4,18.37,18.37,4
VIH19,2018-11-07 02:00,7,18.4,18.4,18.2,18.2,96
VIH19,2018-11-07 02:30,7,18.2,18.2,18.1,18.13,14
VIH19,2018-11-07 03:00,7,18.15,18.15,18.1,18.12,45
VIH19,2018-11-07 03:30,7,18.1,18.15,18.06,18.06,148
VIH19,2018-11-07 04:00,7,18.08,18.1,18.07,18.1,34
VIH19,2018-11-07 04:30,7,18.1,18.1,18.1,18.1,9
VIH19,2018-11-07 05:00,7,18.1,18.1,18.1,18.1,157
VIH19,2018-11-07 05:30,7,18.09,18.17,18.09,18.15,61
VIH19,2018-11-07 06:00,7,18.1,18.15,18.1,18.1,12
VIH19,2018-11-07 06:30,7,18.1,18.27,18.1,18.26,379
VIH19,2018-11-07 07:00,7,18.26,18.3,18.22,18.22,10
VIH19,2018-11-07 07:30,7,18.15,18.31,18.15,18.31,90
VIH19,2018-11-07 08:00,7,18.3,18.3,18.23,18.23,152
VIH19,2018-11-07 08:30,7,18.25,18.25,18.07,18.17,394
VIH19,2018-11-07 09:00,7,18.15,18.18,18.1,18.13,340
VIH19,2018-11-07 09:30,7,18.13,18.13,18.05,18.11,439
VIH19,2018-11-07 10:00,7,18.11,18.15,18.06,18.15,339
VIH19,2018-11-07 10:30,7,18.15,18.16,18.08,18.1,300
VIH19,2018-11-07 11:00,7,18.07,18.13,18.07,18.1,264
VIH19,2018-11-07 11:30,7,18.1,18.1,17.97,18.01,294
VIH19,2018-11-07 12:00,7,18,18.01,17.95,17.96,76
VIH19,2018-11-07 12:30,7,18,18.05,17.96,18.05,143
VIH19,2018-11-07 13:00,7,18.02,18.02,17.95,17.96,139
VIH19,2018-11-07 13:30,7,17.96,18.05,17.91,18.02,315
VIH19,2018-11-07 14:00,7,18,18,17.9,17.95,662
VIH19,2018-11-07 14:30,7,17.96,17.97,17.9,17.9,551
VIH19,2018-11-07 15:00,7,17.92,17.95,17.85,17.85,1148
VIH19,2018-11-07 15:30,7,17.9,17.91,17.85,17.9,430
VIH19,2018-11-07 17:00,8,17.85,17.95,17.82,17.87,115
VIH19,2018-11-07 17:30,8,17.87,17.87,17.86,17.86,2
VIH19,2018-11-07 18:00,8,17.85,17.87,17.85,17.87,12
VIH19,2018-11-07 18:30,8,17.85,17.87,17.85,17.85,76
VIH19,2018-11-07 19:00,8,17.82,17.82,17.82,17.82,14
VIH19,2018-11-07 19:30,8,17.85,17.85,17.77,17.82,18
VIH19,2018-11-07 20:00,8,17.82,17.82,17.81,17.82,7
VIH19,2018-11-07 20:30,8,17.8,17.8,17.8,17.8,3
VIH19,2018-11-07 22:00,8,17.8,17.82,17.78,17.82,4
VIH19,2018-11-07 23:30,8,17.85,17.85,17.85,17.85,2
VIH19,2018-11-08 00:00,8,17.85,17.85,17.85,17.85,1
VIH19,2018-11-08 00:30,8,17.85,17.9,17.85,17.9,17
VIH19,2018-11-08 01:00,8,17.9,17.9,17.9,17.9,11
VIH19,2018-11-08 01:30,8,17.85,17.86,17.85,17.85,11
VIH19,2018-11-08 02:00,8,17.81,17.81,17.8,17.8,52
VIH19,2018-11-08 02:30,8,17.8,17.8,17.78,17.8,71
VIH19,2018-11-08 03:00,8,17.8,17.8,17.8,17.8,9
VIH19,2018-11-08 03:30,8,17.81,17.87,17.81,17.87,14
VIH19,2018-11-08 04:00,8,17.87,17.95,17.87,17.9,45
VIH19,2018-11-08 04:30,8,17.95,17.95,17.9,17.95,27
VIH19,2018-11-08 05:00,8,17.9,17.92,17.9,17.92,4
VIH19,2018-11-08 05:30,8,17.95,17.97,17.95,17.95,95
VIH19,2018-11-08 06:00,8,17.9,17.92,17.9,17.9,87
VIH19,2018-11-08 06:30,8,17.95,17.95,17.9,17.95,209
VIH19,2018-11-08 07:00,8,17.95,18,17.9,17.95,112
VIH19,2018-11-08 07:30,8,17.95,17.96,17.9,17.9,90
VIH19,2018-11-08 08:00,8,17.95,17.96,17.9,17.95,115
VIH19,2018-11-08 08:30,8,17.95,17.95,17.71,17.71,598
VIH19,2018-11-08 09:00,8,17.71,17.76,17.66,17.67,461
VIH19,2018-11-08 09:30,8,17.7,17.7,17.63,17.66,184
VIH19,2018-11-08 10:00,8,17.66,17.72,17.6,17.65,186
VIH19,2018-11-08 10:30,8,17.65,17.65,17.6,17.6,124
VIH19,2018-11-08 11:00,8,17.6,17.65,17.55,17.55,336
VIH19,2018-11-08 11:30,8,17.58,17.63,17.55,17.6,512
VIH19,2018-11-08 12:00,8,17.65,17.67,17.6,17.65,416
VIH19,2018-11-08 12:30,8,17.66,17.78,17.65,17.7,423
VIH19,2018-11-08 13:00,8,17.7,17.83,17.65,17.8,484
VIH19,2018-11-08 13:30,8,17.82,17.93,17.76,17.9,541
VIH19,2018-11-08 14:00,8,17.9,17.9,17.85,17.9,127
VIH19,2018-11-08 14:30,8,17.9,17.95,17.75,17.81,385
VIH19,2018-11-08 15:00,8,17.8,17.93,17.77,17.87,579
VIH19,2018-11-08 15:30,8,17.86,17.95,17.86,17.95,28
VIH19,2018-11-08 17:00,9,17.9,17.9,17.9,17.9,4
VIH19,2018-11-08 17:30,9,17.91,17.91,17.91,17.91,1
VIH19,2018-11-08 18:00,9,17.9,17.9,17.9,17.9,2
VIH19,2018-11-08 18:30,9,17.88,17.9,17.85,17.9,5
VIH19,2018-11-08 19:00,9,17.9,17.92,17.9,17.92,2
VIH19,2018-11-08 19:30,9,17.92,17.96,17.92,17.95,7
VIH19,2018-11-08 20:00,9,17.95,18,17.95,18,17
VIH19,2018-11-08 20:30,9,17.99,18.01,17.98,18,8
VIH19,2018-11-08 21:00,9,18,18,18,18,2
VIH19,2018-11-08 21:30,9,18.02,18.02,18,18,4
VIH19,2018-11-08 23:30,9,17.91,17.91,17.91,17.91,1
VIH19,2018-11-09 01:00,9,17.97,18.01,17.96,18.01,34
VIH19,2018-11-09 01:30,9,18.01,18.02,18.01,18.01,10
VIH19,2018-11-09 02:00,9,18.05,18.05,18.02,18.02,29
VIH19,2018-11-09 02:30,9,18.1,18.1,18.07,18.1,18
VIH19,2018-11-09 03:00,9,18.06,18.1,18.05,18.05,23
VIH19,2018-11-09 03:30,9,18.05,18.05,18.05,18.05,6
VIH19,2018-11-09 04:00,9,18.05,18.05,18.05,18.05,1
VIH19,2018-11-09 05:00,9,18.1,18.15,18.1,18.15,3
VIH19,2018-11-09 05:30,9,18.1,18.11,18.06,18.07,15
VIH19,2018-11-09 06:00,9,18.1,18.1,18.02,18.1,90
VIH19,2018-11-09 06:30,9,18.05,18.05,18.05,18.05,7
VIH19,2018-11-09 07:00,9,18.05,18.05,17.95,18,64
VIH19,2018-11-09 07:30,9,18,18.05,18,18.05,83
VIH19,2018-11-09 08:00,9,18.02,18.03,17.91,17.97,407
VIH19,2018-11-09 08:30,9,17.96,18.05,17.91,18.05,253
VIH19,2018-11-09 09:00,9,18.05,18.25,18.05,18.1,390
VIH19,2018-11-09 09:30,9,18.08,18.18,18.05,18.15,63
VIH19,2018-11-09 10:00,9,18.15,18.23,18.1,18.11,255
VIH19,2018-11-09 10:30,9,18.05,18.21,18.05,18.21,96
VIH19,2018-11-09 11:00,9,18.2,18.25,18.13,18.17,257
VIH19,2018-11-09 11:30,9,18.18,18.18,18.07,18.17,106
VIH19,2018-11-09 12:00,9,18.2,18.22,18.15,18.2,69
VIH19,2018-11-09 12:30,9,18.22,18.26,18.21,18.21,56
VIH19,2018-11-09 13:00,9,18.22,18.32,18.2,18.31,166
VIH19,2018-11-09 13:30,9,18.31,18.33,18.1,18.16,249
VIH19,2018-11-09 14:00,9,18.18,18.2,18,18.03,99
VIH19,2018-11-09 14:30,9,18.05,18.1,18,18.1,272
VIH19,2018-11-09 15:00,9,18.1,18.26,18.1,18.2,712
VIH19,2018-11-09 15:30,9,18.25,18.26,18.21,18.25,115
VIH19,2018-11-11 17:00,12,18.2,18.26,18.2,18.2,50
VIH19,2018-11-11 17:30,12,18.2,18.23,18.2,18.2,10
VIH19,2018-11-11 18:00,12,18.2,18.2,18.2,18.2,19
VIH19,2018-11-11 18:30,12,18.2,18.2,18.18,18.18,36
VIH19,2018-11-11 19:00,12,18.16,18.16,18.15,18.15,26
VIH19,2018-11-11 19:30,12,18.15,18.15,18.1,18.1,20
VIH19,2018-11-11 20:00,12,18.1,18.1,18.1,18.1,3
VIH19,2018-11-11 20:30,12,18.1,18.1,18.1,18.1,14
VIH19,2018-11-11 21:00,12,18.1,18.1,18.1,18.1,1
VIH19,2018-11-11 21:30,12,18.08,18.08,18.02,18.02,9
VIH19,2018-11-12 01:00,12,18.11,18.11,18.11,18.11,2
VIH19,2018-11-12 01:30,12,18.1,18.1,18.1,18.1,13
VIH19,2018-11-12 02:00,12,18.1,18.1,18.1,18.1,2
VIH19,2018-11-12 02:30,12,18.2,18.26,18.2,18.26,6
VIH19,2018-11-12 03:30,12,18.21,18.25,18.21,18.25,4
VIH19,2018-11-12 04:00,12,18.2,18.2,18.2,18.2,1
VIH19,2018-11-12 04:30,12,18.15,18.15,18.11,18.11,4
VIH19,2018-11-12 05:00,12,18.15,18.15,18.15,18.15,6
VIH19,2018-11-12 05:30,12,18.2,18.2,18.2,18.2,11
VIH19,2018-11-12 06:00,12,18.19,18.19,18.19,18.19,10
VIH19,2018-11-12 06:30,12,18.15,18.2,18.15,18.2,53
VIH19,2018-11-12 07:00,12,18.2,18.25,18.2,18.25,134
VIH19,2018-11-12 07:30,12,18.21,18.21,18.2,18.2,13
VIH19,2018-11-12 08:00,12,18.2,18.23,18.15,18.15,158
VIH19,2018-11-12 08:30,12,18.2,18.5,18.15,18.45,515
VIH19,2018-11-12 09:00,12,18.49,18.66,18.45,18.48,622
VIH19,2018-11-12 09:30,12,18.48,18.65,18.48,18.65,217
VIH19,2018-11-12 10:00,12,18.62,18.76,18.61,18.76,967
VIH19,2018-11-12 10:30,12,18.76,18.8,18.65,18.65,295
VIH19,2018-11-12 11:00,12,18.65,18.7,18.57,18.68,403
VIH19,2018-11-12 11:30,12,18.7,18.77,18.68,18.75,217
VIH19,2018-11-12 12:00,12,18.8,18.9,18.72,18.75,430
VIH19,2018-11-12 12:30,12,18.75,18.8,18.6,18.65,225
VIH19,2018-11-12 13:00,12,18.65,18.7,18.51,18.62,206
VIH19,2018-11-12 13:30,12,18.61,18.71,18.53,18.71,212
VIH19,2018-11-12 14:00,12,18.7,18.86,18.65,18.73,401
VIH19,2018-11-12 14:30,12,18.75,19,18.75,18.9,547
VIH19,2018-11-12 15:00,12,18.95,18.95,18.82,18.86,602
VIH19,2018-11-12 15:30,12,18.85,18.87,18.78,18.8,403
VIH19,2018-11-12 17:00,13,18.75,18.76,18.72,18.72,18
VIH19,2018-11-12 17:30,13,18.75,18.8,18.75,18.8,74
VIH19,2018-11-12 18:00,13,18.85,18.9,18.82,18.9,37
VIH19,2018-11-12 18:30,13,18.9,18.9,18.88,18.9,8
VIH19,2018-11-12 19:00,13,18.9,18.95,18.87,18.87,23
VIH19,2018-11-12 19:30,13,18.9,18.9,18.9,18.9,1
VIH19,2018-11-12 20:00,13,18.85,18.85,18.85,18.85,10
VIH19,2018-11-12 20:30,13,18.9,18.9,18.9,18.9,2
VIH19,2018-11-12 21:00,13,18.9,18.9,18.9,18.9,1
VIH19,2018-11-12 21:30,13,18.8,18.8,18.73,18.73,15
VIH19,2018-11-12 22:00,13,18.67,18.67,18.67,18.67,1
VIH19,2018-11-12 22:30,13,18.73,18.75,18.72,18.75,7
VIH19,2018-11-12 23:00,13,18.77,18.77,18.7,18.7,16
VIH19,2018-11-13 00:30,13,18.78,18.78,18.78,18.78,2
VIH19,2018-11-13 01:00,13,18.76,18.82,18.75,18.75,23
VIH19,2018-11-13 01:30,13,18.74,18.74,18.73,18.73,7
VIH19,2018-11-13 02:00,13,18.7,18.7,18.66,18.66,8
VIH19,2018-11-13 02:30,13,18.65,18.71,18.65,18.71,10
VIH19,2018-11-13 03:00,13,18.75,18.75,18.7,18.71,12
VIH19,2018-11-13 03:30,13,18.7,18.72,18.7,18.72,2
VIH19,2018-11-13 04:00,13,18.78,18.8,18.78,18.8,11
VIH19,2018-11-13 04:30,13,18.81,18.81,18.77,18.77,11
VIH19,2018-11-13 05:00,13,18.75,18.75,18.75,18.75,1
VIH19,2018-11-13 05:30,13,18.75,18.75,18.7,18.75,96
VIH19,2018-11-13 06:00,13,18.75,18.75,18.7,18.75,73
VIH19,2018-11-13 06:30,13,18.75,18.8,18.71,18.8,20
VIH19,2018-11-13 07:00,13,18.8,18.8,18.8,18.8,17
VIH19,2018-11-13 07:30,13,18.85,18.85,18.85,18.85,4
VIH19,2018-11-13 08:00,13,18.85,18.95,18.82,18.95,209
VIH19,2018-11-13 08:30,13,18.9,19.01,18.82,19,511
VIH19,2018-11-13 09:00,13,19.01,19.33,19.01,19.3,883
VIH19,2018-11-13 09:30,13,19.32,19.35,19.04,19.05,549
VIH19,2018-11-13 10:00,13,19.05,19.06,18.77,18.8,255
VIH19,2018-11-13 10:30,13,18.85,19,18.85,18.92,355
VIH19,2018-11-13 11:00,13,18.92,19.05,18.85,18.88,655
VIH19,2018-11-13 11:30,13,18.95,19.05,18.85,19,2932
VIH19,2018-11-13 12:00,13,19,19.1,18.91,19.02,210
VIH19,2018-11-13 12:30,13,19,19.03,18.89,19,103
VIH19,2018-11-13 13:00,13,19.02,19.2,19,19.15,138
VIH19,2018-11-13 13:30,13,19.15,19.25,19.06,19.2,216
VIH19,2018-11-13 14:00,13,19.2,19.2,19.1,19.15,114
VIH19,2018-11-13 14:30,13,19.16,19.2,18.97,19.1,325
VIH19,2018-11-13 15:00,13,19.1,19.11,19.01,19.01,431
VIH19,2018-11-13 15:30,13,19.03,19.1,19.03,19.05,121
VIH19,2018-11-13 17:00,14,19.05,19.05,18.9,18.9,81
VIH19,2018-11-13 17:30,14,18.95,18.95,18.95,18.95,5
VIH19,2018-11-13 18:00,14,18.95,18.95,18.9,18.9,9
VIH19,2018-11-13 18:30,14,18.95,18.95,18.95,18.95,14
VIH19,2018-11-13 19:00,14,18.95,18.95,18.92,18.92,6
VIH19,2018-11-13 19:30,14,18.95,18.95,18.95,18.95,5
VIH19,2018-11-13 20:00,14,19.01,19.1,19.01,19.1,8
VIH19,2018-11-13 20:30,14,19.06,19.06,19.05,19.05,5
VIH19,2018-11-13 21:00,14,19.05,19.05,19.05,19.05,14
VIH19,2018-11-13 21:30,14,19,19,19,19,6
VIH19,2018-11-13 22:00,14,19.05,19.05,19.05,19.05,8
VIH19,2018-11-14 01:00,14,19.08,19.12,19.08,19.11,41
VIH19,2018-11-14 01:30,14,19.15,19.15,19.1,19.1,29
VIH19,2018-11-14 02:00,14,19.15,19.22,19.13,19.2,38
VIH19,2018-11-14 02:30,14,19.2,19.35,19.2,19.22,147
VIH19,2018-11-14 03:00,14,19.25,19.25,19.2,19.2,8
VIH19,2018-11-14 03:30,14,19.15,19.15,19.07,19.07,26
VIH19,2018-11-14 04:00,14,19.09,19.11,19.07,19.11,18
VIH19,2018-11-14 04:30,14,19.07,19.07,19.05,19.05,9
VIH19,2018-11-14 05:00,14,19.1,19.1,19.1,19.1,1
VIH19,2018-11-14 05:30,14,19.05,19.17,19.03,19.17,38
VIH19,2018-11-14 06:00,14,19.15,19.15,19.1,19.1,9
VIH19,2018-11-14 06:30,14,19,19,19,19,8
VIH19,2018-11-14 07:00,14,19,19,18.99,19,12
VIH19,2018-11-14 07:30,14,19.01,19.01,18.9,18.94,132
VIH19,2018-11-14 08:00,14,18.9,18.93,18.82,18.85,103
VIH19,2018-11-14 08:30,14,18.85,19,18.82,18.91,305
VIH19,2018-11-14 09:00,14,18.93,19.22,18.93,19.15,257
VIH19,2018-11-14 09:30,14,19.16,19.23,19.07,19.21,588
VIH19,2018-11-14 10:00,14,19.2,19.35,19.2,19.3,247
VIH19,2018-11-14 10:30,14,19.35,19.41,19.3,19.31,128
VIH19,2018-11-14 11:00,14,19.31,19.51,19.31,19.32,302
VIH19,2018-11-14 11:30,14,19.35,19.51,19.35,19.45,263
VIH19,2018-11-14 12:00,14,19.5,19.5,19.38,19.4,91
VIH19,2018-11-14 12:30,14,19.37,19.6,19.37,19.57,109
VIH19,2018-11-14 13:00,14,19.6,19.65,19.31,19.45,196
VIH19,2018-11-14 13:30,14,19.43,19.47,19.25,19.27,335
VIH19,2018-11-14 14:00,14,19.27,19.27,19.15,19.2,165
VIH19,2018-11-14 14:30,14,19.2,19.48,19.2,19.42,257
VIH19,2018-11-14 15:00,14,19.42,19.55,19.42,19.43,539
VIH19,2018-11-14 15:30,14,19.5,19.55,19.45,19.45,265
VIH19,2018-11-14 17:00,15,19.45,19.45,19.4,19.45,16
VIH19,2018-11-14 17:30,15,19.4,19.45,19.4,19.45,2
VIH19,2018-11-14 18:00,15,19.5,19.5,19.47,19.47,27
VIH19,2018-11-14 19:30,15,19.43,19.5,19.43,19.5,4
VIH19,2018-11-14 20:30,15,19.4,19.45,19.4,19.45,5
VIH19,2018-11-14 21:00,15,19.55,19.55,19.49,19.49,4
VIH19,2018-11-14 21:30,15,19.48,19.5,19.48,19.5,4
VIH19,2018-11-14 22:00,15,19.53,19.53,19.51,19.51,2
VIH19,2018-11-14 22:30,15,19.56,19.56,19.52,19.52,5
VIH19,2018-11-14 23:00,15,19.5,19.5,19.47,19.5,39
VIH19,2018-11-14 23:30,15,19.5,19.5,19.5,19.5,2
VIH19,2018-11-15 00:30,15,19.4,19.4,19.36,19.36,6
VIH19,2018-11-15 01:00,15,19.35,19.35,19.33,19.33,4
VIH19,2018-11-15 01:30,15,19.3,19.3,19.28,19.3,20
VIH19,2018-11-15 02:00,15,19.3,19.3,19.24,19.25,27
VIH19,2018-11-15 02:30,15,19.3,19.32,19.25,19.3,54
VIH19,2018-11-15 03:00,15,19.3,19.37,19.3,19.35,6
VIH19,2018-11-15 03:30,15,19.37,19.42,19.36,19.4,29
VIH19,2018-11-15 04:00,15,19.4,19.45,19.35,19.35,58
VIH19,2018-11-15 04:30,15,19.33,19.33,19.3,19.3,4
VIH19,2018-11-15 05:00,15,19.3,19.32,19.3,19.32,22
VIH19,2018-11-15 05:30,15,19.35,19.36,19.35,19.35,95
VIH19,2018-11-15 06:00,15,19.35,19.35,19.35,19.35,14
VIH19,2018-11-15 06:30,15,19.37,19.37,19.37,19.37,1
VIH19,2018-11-15 07:00,15,19.4,19.46,19.4,19.45,16
VIH19,2018-11-15 07:30,15,19.47,19.53,19.44,19.5,17
VIH19,2018-11-15 08:00,15,19.48,19.68,19.48,19.65,162
VIH19,2018-11-15 08:30,15,19.65,19.85,19.62,19.85,519
VIH19,2018-11-15 09:00,15,19.85,19.87,19.75,19.82,211
VIH19,2018-11-15 09:30,15,19.85,20.01,19.8,19.85,314
VIH19,2018-11-15 10:00,15,19.85,19.85,19.65,19.65,204
VIH19,2018-11-15 10:30,15,19.67,19.67,19.52,19.6,113
VIH19,2018-11-15 11:00,15,19.56,19.65,19.5,19.6,93
VIH19,2018-11-15 11:30,15,19.58,19.7,19.55,19.68,92
VIH19,2018-11-15 12:00,15,19.68,19.77,19.35,19.42,236
VIH19,2018-11-15 12:30,15,19.4,19.46,19.3,19.35,242
VIH19,2018-11-15 13:00,15,19.3,19.5,19.3,19.35,207
VIH19,2018-11-15 13:30,15,19.33,19.47,19.3,19.45,181
VIH19,2018-11-15 14:00,15,19.47,19.7,19.45,19.6,457
VIH19,2018-11-15 14:30,15,19.6,19.6,19.4,19.4,336
VIH19,2018-11-15 15:00,15,19.42,19.5,19.32,19.37,652
VIH19,2018-11-15 15:30,15,19.4,19.45,19.37,19.4,232
VIH19,2018-11-15 17:00,16,19.45,19.55,19.45,19.47,20
VIH19,2018-11-15 17:30,16,19.5,19.55,19.5,19.5,54
VIH19,2018-11-15 18:00,16,19.5,19.5,19.5,19.5,12
VIH19,2018-11-15 18:30,16,19.47,19.47,19.47,19.47,2
VIH19,2018-11-15 19:00,16,19.49,19.51,19.49,19.5,29
VIH19,2018-11-15 19:30,16,19.51,19.54,19.5,19.5,5
VIH19,2018-11-15 20:00,16,19.47,19.5,19.47,19.5,15
VIH19,2018-11-15 20:30,16,19.48,19.48,19.48,19.48,2
VIH19,2018-11-15 21:00,16,19.4,19.45,19.4,19.43,7
VIH19,2018-11-15 21:30,16,19.43,19.43,19.42,19.42,5
VIH19,2018-11-15 22:00,16,19.41,19.42,19.41,19.42,5
VIH19,2018-11-15 22:30,16,19.4,19.4,19.4,19.4,12
VIH19,2018-11-15 23:00,16,19.4,19.45,19.4,19.45,18
VIH19,2018-11-15 23:30,16,19.45,19.46,19.45,19.45,6
VIH19,2018-11-16 01:00,16,19.45,19.45,19.45,19.45,25
VIH19,2018-11-16 01:30,16,19.45,19.45,19.45,19.45,8
VIH19,2018-11-16 02:00,16,19.4,19.42,19.37,19.41,58
VIH19,2018-11-16 02:30,16,19.4,19.42,19.4,19.4,17
VIH19,2018-11-16 03:00,16,19.4,19.5,19.4,19.5,20
VIH19,2018-11-16 03:30,16,19.45,19.45,19.45,19.45,14
VIH19,2018-11-16 04:00,16,19.45,19.45,19.45,19.45,2
VIH19,2018-11-16 04:30,16,19.45,19.45,19.45,19.45,2
VIH19,2018-11-16 05:00,16,19.5,19.5,19.5,19.5,16
VIH19,2018-11-16 06:00,16,19.55,19.55,19.55,19.55,6
VIH19,2018-11-16 06:30,16,19.56,19.6,19.55,19.55,26
VIH19,2018-11-16 07:00,16,19.51,19.61,19.51,19.61,92
VIH19,2018-11-16 07:30,16,19.61,19.67,19.6,19.6,42
VIH19,2018-11-16 08:00,16,19.55,19.62,19.55,19.55,142
VIH19,2018-11-16 08:30,16,19.55,19.61,19.33,19.35,352
VIH19,2018-11-16 09:00,16,19.35,19.45,19.22,19.25,347
VIH19,2018-11-16 09:30,16,19.25,19.27,19.1,19.27,793
VIH19,2018-11-16 10:00,16,19.27,19.4,19.23,19.35,473
VIH19,2018-11-16 10:30,16,19.32,19.4,19.3,19.38,1068
VIH19,2018-11-16 11:00,16,19.35,19.4,19.25,19.33,612
VIH19,2018-11-16 11:30,16,19.35,19.38,18.95,18.98,924
VIH19,2018-11-16 12:00,16,19,19.15,19,19.15,227
VIH19,2018-11-16 12:30,16,19.15,19.23,19.15,19.16,348
VIH19,2018-11-16 13:00,16,19.12,19.15,19.01,19.05,172
VIH19,2018-11-16 13:30,16,19.06,19.06,18.95,18.96,325
VIH19,2018-11-16 14:00,16,18.96,19,18.87,18.9,451
VIH19,2018-11-16 14:30,16,18.9,19,18.85,18.85,441
VIH19,2018-11-16 15:00,16,18.9,18.9,18.8,18.8,974
VIH19,2018-11-16 15:30,16,18.81,18.9,18.8,18.87,711
VIH19,2018-11-18 17:00,19,18.9,19,18.9,18.93,139
VIH19,2018-11-18 17:30,19,18.9,18.91,18.9,18.9,9
VIH19,2018-11-18 18:00,19,18.9,18.91,18.85,18.9,131
VIH19,2018-11-18 18:30,19,18.88,18.9,18.88,18.88,8
VIH19,2018-11-18 19:00,19,18.91,18.91,18.9,18.9,54
VIH19,2018-11-18 19:30,19,18.89,18.89,18.86,18.86,4
VIH19,2018-11-18 20:00,19,18.9,18.9,18.9,18.9,1
VIH19,2018-11-18 20:30,19,18.94,18.94,18.92,18.92,17
VIH19,2018-11-18 23:00,19,18.9,18.9,18.88,18.88,17
VIH19,2018-11-18 23:30,19,18.9,18.9,18.86,18.86,23
VIH19,2018-11-19 00:30,19,18.9,18.9,18.85,18.85,36
VIH19,2018-11-19 01:30,19,18.86,18.86,18.85,18.85,88
VIH19,2018-11-19 02:00,19,18.85,18.85,18.72,18.75,87
VIH19,2018-11-19 02:30,19,18.75,18.75,18.7,18.71,34
VIH19,2018-11-19 03:00,19,18.75,18.81,18.75,18.81,12
VIH19,2018-11-19 03:30,19,18.8,18.85,18.8,18.85,8
VIH19,2018-11-19 04:00,19,18.82,18.85,18.82,18.85,7
VIH19,2018-11-19 04:30,19,18.85,18.86,18.85,18.85,5
VIH19,2018-11-19 05:00,19,18.85,18.9,18.82,18.82,25
VIH19,2018-11-19 05:30,19,18.9,18.9,18.9,18.9,9
VIH19,2018-11-19 06:00,19,18.9,18.95,18.9,18.95,32
VIH19,2018-11-19 06:30,19,18.91,18.91,18.9,18.9,6
VIH19,2018-11-19 07:00,19,18.9,18.91,18.85,18.85,45
VIH19,2018-11-19 07:30,19,18.85,18.9,18.85,18.9,9
VIH19,2018-11-19 08:00,19,18.9,18.93,18.87,18.87,149
VIH19,2018-11-19 08:30,19,18.87,19.01,18.8,18.95,687
VIH19,2018-11-19 09:00,19,18.98,19.2,18.97,19.17,437
VIH19,2018-11-19 09:30,19,19.17,19.28,19.01,19.02,398
VIH19,2018-11-19 10:00,19,19.01,19.18,19.01,19.18,81
VIH19,2018-11-19 10:30,19,19.2,19.41,19.2,19.4,488
VIH19,2018-11-19 11:00,19,19.41,19.6,19.41,19.56,376
VIH19,2018-11-19 11:30,19,19.55,19.62,19.42,19.45,221
VIH19,2018-11-19 12:00,19,19.5,19.57,19.35,19.5,533
VIH19,2018-11-19 12:30,19,19.45,19.57,19.4,19.56,175
VIH19,2018-11-19 13:00,19,19.56,19.62,19.5,19.52,165
VIH19,2018-11-19 13:30,19,19.52,19.57,19.35,19.4,236
VIH19,2018-11-19 14:00,19,19.4,19.46,19.3,19.45,400
VIH19,2018-11-19 14:30,19,19.42,19.7,19.42,19.55,696
VIH19,2018-11-19 15:00,19,19.57,19.6,19.48,19.48,1063
VIH19,2018-11-19 15:30,19,19.45,19.5,19.41,19.42,410
VIH19,2018-11-19 17:00,20,19.42,19.51,19.42,19.5,89
VIH19,2018-11-19 17:30,20,19.45,19.52,19.45,19.52,52
VIH19,2018-11-19 18:00,20,19.51,19.52,19.46,19.46,24
VIH19,2018-11-19 18:30,20,19.5,19.51,19.5,19.51,14
VIH19,2018-11-19 19:00,20,19.52,19.55,19.47,19.47,42
VIH19,2018-11-19 19:30,20,19.47,19.5,19.45,19.5,13
VIH19,2018-11-19 20:30,20,19.5,19.5,19.5,19.5,16
VIH19,2018-11-19 21:00,20,19.5,19.53,19.5,19.53,46
VIH19,2018-11-19 22:30,20,19.55,19.55,19.53,19.53,9
VIH19,2018-11-19 23:00,20,19.5,19.5,19.5,19.5,19
VIH19,2018-11-19 23:30,20,19.5,19.5,19.5,19.5,4
VIH19,2018-11-20 00:00,20,19.5,19.5,19.5,19.5,3
VIH19,2018-11-20 01:00,20,19.55,19.62,19.53,19.6,141
VIH19,2018-11-20 01:30,20,19.57,19.57,19.57,19.57,1
VIH19,2018-11-20 02:00,20,19.6,19.65,19.55,19.55,86
VIH19,2018-11-20 02:30,20,19.55,19.75,19.55,19.72,121
VIH19,2018-11-20 03:00,20,19.72,19.75,19.67,19.7,74
VIH19,2018-11-20 03:30,20,19.7,19.78,19.7,19.78,71
VIH19,2018-11-20 04:00,20,19.75,19.8,19.75,19.75,64
VIH19,2018-11-20 04:30,20,19.75,19.75,19.7,19.75,20
VIH19,2018-11-20 05:00,20,19.77,19.78,19.75,19.77,10
VIH19,2018-11-20 05:30,20,19.8,19.82,19.66,19.66,27
VIH19,2018-11-20 06:00,20,19.73,19.85,19.73,19.81,37
VIH19,2018-11-20 06:30,20,19.81,19.92,19.77,19.92,129
VIH19,2018-11-20 07:00,20,19.95,20,19.91,19.97,121
VIH19,2018-11-20 07:30,20,19.95,20.17,19.95,20.17,180
VIH19,2018-11-20 08:00,20,20.15,20.2,20.08,20.17,233
VIH19,2018-11-20 08:30,20,20.2,20.28,20,20.16,1393
VIH19,2018-11-20 09:00,20,20.18,20.39,20.11,20.15,724
VIH19,2018-11-20 09:30,20,20.15,20.15,19.92,19.95,1360
VIH19,2018-11-20 10:00,20,19.95,20.25,19.95,20.25,511
VIH19,2018-11-20 10:30,20,20.2,20.25,20,20.06,425
VIH19,2018-11-20 11:00,20,20.05,20.25,20,20.11,211
VIH19,2018-11-20 11:30,20,20.1,20.3,20.1,20.25,336
VIH19,2018-11-20 12:00,20,20.25,20.37,20.25,20.32,184
VIH19,2018-11-20 12:30,20,20.3,20.37,20.22,20.3,406
VIH19,2018-11-20 13:00,20,20.35,20.37,20.2,20.3,225
VIH19,2018-11-20 13:30,20,20.3,20.37,20.2,20.35,333
VIH19,2018-11-20 14:00,20,20.35,20.45,20.2,20.2,504
VIH19,2018-11-20 14:30,20,20.25,20.35,20.15,20.22,1013
VIH19,2018-11-20 15:00,20,20.28,20.32,20.21,20.26,793
VIH19,2018-11-20 15:30,20,20.26,20.36,20.25,20.36,385
VIH19,2018-11-20 17:00,21,20.37,20.45,20.37,20.45,45
VIH19,2018-11-20 17:30,21,20.41,20.41,20.4,20.4,14
VIH19,2018-11-20 18:00,21,20.36,20.36,20.3,20.3,31
VIH19,2018-11-20 19:00,21,20.3,20.33,20.25,20.25,68
VIH19,2018-11-20 19:30,21,20.25,20.25,20.15,20.18,10
VIH19,2018-11-20 20:00,21,20.2,20.2,20.08,20.15,74
VIH19,2018-11-20 20:30,21,20.2,20.2,20.2,20.2,1
VIH19,2018-11-20 21:00,21,20.15,20.15,20.15,20.15,24
VIH19,2018-11-20 21:30,21,20.1,20.15,20.1,20.15,14
VIH19,2018-11-20 22:30,21,20.1,20.1,20.1,20.1,4
VIH19,2018-11-20 23:30,21,20.1,20.1,20.1,20.1,6
VIH19,2018-11-21 00:00,21,20.12,20.12,20.07,20.07,20
VIH19,2018-11-21 00:30,21,20.1,20.1,20.01,20.02,60
VIH19,2018-11-21 01:00,21,20,20.06,20,20.06,47
VIH19,2018-11-21 01:30,21,19.99,20,19.97,20,84
VIH19,2018-11-21 02:00,21,20.02,20.07,20,20.05,46
VIH19,2018-11-21 02:30,21,20.03,20.05,19.97,20,131
VIH19,2018-11-21 03:00,21,20,20.02,20,20.02,5
VIH19,2018-11-21 03:30,21,20.05,20.05,20.05,20.05,14
VIH19,2018-11-21 04:00,21,20.02,20.05,20,20.05,46
VIH19,2018-11-21 04:30,21,20.05,20.2,20.05,20.17,146
VIH19,2018-11-21 05:00,21,20.15,20.15,20.1,20.1,91
VIH19,2018-11-21 05:30,21,20.1,20.15,20.05,20.1,114
VIH19,2018-11-21 06:00,21,20.07,20.07,19.97,20,110
VIH19,2018-11-21 06:30,21,20,20.05,19.88,19.9,235
VIH19,2018-11-21 07:00,21,19.86,19.95,19.85,19.9,219
VIH19,2018-11-21 07:30,21,19.95,20,19.92,20,68
VIH19,2018-11-21 08:00,21,20.05,20.1,19.96,20.08,175
VIH19,2018-11-21 08:30,21,20.05,20.2,19.96,20.14,1083
VIH19,2018-11-21 09:00,21,20.12,20.2,20.07,20.1,494
VIH19,2018-11-21 09:30,21,20.13,20.2,20.08,20.1,552
VIH19,2018-11-21 10:00,21,20.08,20.12,19.95,20.05,456
VIH19,2018-11-21 10:30,21,20,20.07,20,20.07,550
VIH19,2018-11-21 11:00,21,20.1,20.11,20.01,20.06,117
VIH19,2018-11-21 11:30,21,20.06,20.06,19.95,19.98,223
VIH19,2018-11-21 12:00,21,20,20.07,19.97,20.05,178
VIH19,2018-11-21 12:30,21,20,20.05,19.96,20.02,151
VIH19,2018-11-21 13:00,21,20.01,20.1,20,20.01,342
VIH19,2018-11-21 13:30,21,20.02,20.1,20.01,20.1,507
VIH19,2018-11-21 14:00,21,20.07,20.12,20.02,20.08,327
VIH19,2018-11-21 14:30,21,20.13,20.25,20.11,20.2,650
VIH19,2018-11-21 15:00,21,20.2,20.25,20.15,20.18,1054
VIH19,2018-11-21 15:30,21,20.15,20.18,20.11,20.15,257
VIH19,2018-11-21 17:00,22,20.16,20.16,20.13,20.13,12
VIH19,2018-11-21 17:30,22,20.15,20.15,20.15,20.15,21
VIH19,2018-11-21 18:00,22,20.2,20.2,20.11,20.11,28
VIH19,2018-11-21 18:30,22,20.1,20.1,20.07,20.1,10
VIH19,2018-11-21 19:00,22,20.1,20.15,20.1,20.15,9
VIH19,2018-11-21 19:30,22,20.18,20.18,20.15,20.18,5
VIH19,2018-11-21 20:30,22,20.21,20.21,20.21,20.21,1
VIH19,2018-11-21 21:00,22,20.2,20.2,20.2,20.2,4
VIH19,2018-11-21 21:30,22,20.2,20.2,20.2,20.2,1
VIH19,2018-11-21 22:30,22,20.15,20.15,20.15,20.15,2
VIH19,2018-11-21 23:00,22,20.11,20.12,20.11,20.11,3
VIH19,2018-11-21 23:30,22,20.15,20.15,20.1,20.1,5
VIH19,2018-11-22 00:00,22,20.1,20.1,20.1,20.1,1
VIH19,2018-11-22 01:00,22,20.1,20.15,20.1,20.15,8
VIH19,2018-11-22 01:30,22,20.12,20.15,20.12,20.15,5
VIH19,2018-11-22 02:00,22,20.15,20.22,20.15,20.22,76
VIH19,2018-11-22 02:30,22,20.25,20.28,20.25,20.28,9
VIH19,2018-11-22 03:00,22,20.27,20.3,20.27,20.27,20
VIH19,2018-11-22 03:30,22,20.3,20.3,20.25,20.3,7
VIH19,2018-11-22 04:00,22,20.23,20.25,20.2,20.25,7
VIH19,2018-11-22 04:30,22,20.21,20.3,20.17,20.3,37
VIH19,2018-11-22 05:00,22,20.3,20.3,20.25,20.25,5
VIH19,2018-11-22 05:30,22,20.25,20.25,20.2,20.2,29
VIH19,2018-11-22 06:00,22,20.2,20.2,20.2,20.2,13
VIH19,2018-11-22 06:30,22,20.25,20.27,20.25,20.26,9
VIH19,2018-11-22 07:00,22,20.27,20.27,20.25,20.25,9
VIH19,2018-11-22 07:30,22,20.22,20.27,20.22,20.25,40
VIH19,2018-11-22 08:00,22,20.25,20.25,20.25,20.25,1
VIH19,2018-11-22 08:30,22,20.3,20.3,20.26,20.26,35
VIH19,2018-11-22 09:00,22,20.25,20.25,20.15,20.22,172
VIH19,2018-11-22 09:30,22,20.2,20.26,20.15,20.25,343
VIH19,2018-11-22 10:00,22,20.3,20.32,20.17,20.25,298
VIH19,2018-11-22 17:00,23,20.27,20.27,20.2,20.2,4
VIH19,2018-11-22 17:30,23,20.2,20.2,20.15,20.15,15
VIH19,2018-11-22 18:00,23,20.17,20.17,20.17,20.17,2
VIH19,2018-11-22 18:30,23,20.16,20.16,20.15,20.15,4
VIH19,2018-11-22 19:00,23,20.15,20.15,20.1,20.11,21
VIH19,2018-11-22 19:30,23,20.15,20.17,20.15,20.17,9
VIH19,2018-11-22 20:30,23,20.15,20.15,20.15,20.15,3
VIH19,2018-11-22 22:30,23,20.22,20.22,20.22,20.22,3
VIH19,2018-11-22 23:00,23,20.2,20.22,20.2,20.22,8
VIH19,2018-11-22 23:30,23,20.22,20.29,20.22,20.29,15
VIH19,2018-11-23 00:00,23,20.27,20.27,20.22,20.24,19
VIH19,2018-11-23 00:30,23,20.2,20.2,20.2,20.2,3
VIH19,2018-11-23 01:00,23,20.25,20.25,20.2,20.2,32
VIH19,2018-11-23 01:30,23,20.2,20.2,20.13,20.13,10
VIH19,2018-11-23 02:00,23,20.15,20.2,20.15,20.15,68
VIH19,2018-11-23 02:30,23,20.15,20.15,20.15,20.15,27
VIH19,2018-11-23 03:00,23,20.15,20.15,20.11,20.12,32
VIH19,2018-11-23 03:30,23,20.12,20.12,20.12,20.12,4
VIH19,2018-11-23 04:00,23,20.15,20.2,20.15,20.2,3
VIH19,2018-11-23 04:30,23,20.2,20.2,20.2,20.2,11
VIH19,2018-11-23 05:00,23,20.25,20.25,20.2,20.2,117
VIH19,2018-11-23 05:30,23,20.2,20.25,20.2,20.25,31
VIH19,2018-11-23 06:00,23,20.2,20.25,20.18,20.18,11
VIH19,2018-11-23 07:00,23,20.2,20.22,20.17,20.2,23
VIH19,2018-11-23 07:30,23,20.25,20.35,20.25,20.3,128
VIH19,2018-11-23 08:00,23,20.31,20.33,20.3,20.3,99
VIH19,2018-11-23 08:30,23,20.3,20.35,20.17,20.24,648
VIH19,2018-11-23 09:00,23,20.24,20.32,20.22,20.31,534
VIH19,2018-11-23 09:30,23,20.3,20.3,20.13,20.13,245
VIH19,2018-11-23 10:00,23,20.11,20.15,20.01,20.08,145
VIH19,2018-11-23 10:30,23,20.06,20.11,20.03,20.11,283
VIH19,2018-11-23 11:00,23,20.13,20.15,20.06,20.08,148
VIH19,2018-11-23 11:30,23,20.08,20.18,20.08,20.17,482
VIH19,2018-11-23 12:00,23,20.17,20.32,20.17,20.27,1091
VIH19,2018-11-25 17:00,26,20.25,20.25,20.15,20.15,65
VIH19,2018-11-25 17:30,26,20.15,20.15,20.15,20.15,1
VIH19,2018-11-25 18:00,26,20.15,20.17,20.1,20.15,88
VIH19,2018-11-25 18:30,26,20.17,20.18,20.16,20.16,131
VIH19,2018-11-25 19:00,26,20.15,20.15,20.07,20.11,78
VIH19,2018-11-25 19:30,26,20.12,20.16,20.12,20.14,45
VIH19,2018-11-25 20:00,26,20.15,20.16,20.07,20.1,30
VIH19,2018-11-25 20:30,26,20.14,20.15,20.11,20.15,84
VIH19,2018-11-25 21:00,26,20.16,20.16,20.11,20.11,35
VIH19,2018-11-25 21:30,26,20.1,20.1,20.07,20.07,13
VIH19,2018-11-25 22:00,26,20.07,20.1,20.07,20.1,24
VIH19,2018-11-25 23:00,26,20.07,20.07,20.03,20.03,22
VIH19,2018-11-26 00:00,26,20.05,20.07,20.05,20.05,35
VIH19,2018-11-26 00:30,26,20.05,20.08,20.05,20.08,15
VIH19,2018-11-26 01:00,26,20.05,20.05,19.99,20,120
VIH19,2018-11-26 01:30,26,20,20,20,20,5
VIH19,2018-11-26 02:00,26,19.95,19.95,19.89,19.89,11
VIH19,2018-11-26 02:30,26,19.85,19.85,19.8,19.85,16
VIH19,2018-11-26 03:00,26,19.8,19.85,19.8,19.83,47
VIH19,2018-11-26 03:30,26,19.81,19.83,19.8,19.8,5
VIH19,2018-11-26 04:00,26,19.8,19.85,19.8,19.85,13
VIH19,2018-11-26 04:30,26,19.85,19.87,19.8,19.87,91
VIH19,2018-11-26 05:00,26,19.85,19.85,19.81,19.85,62
VIH19,2018-11-26 05:30,26,19.85,19.86,19.85,19.86,8
VIH19,2018-11-26 06:00,26,19.85,19.85,19.85,19.85,17
VIH19,2018-11-26 06:30,26,19.85,19.88,19.85,19.88,21
VIH19,2018-11-26 07:00,26,19.85,19.85,19.85,19.85,3
VIH19,2018-11-26 07:30,26,19.85,19.89,19.83,19.88,81
VIH19,2018-11-26 08:00,26,19.87,19.93,19.87,19.92,65
VIH19,2018-11-26 08:30,26,19.9,19.95,19.83,19.83,412
VIH19,2018-11-26 09:00,26,19.8,19.85,19.76,19.76,375
VIH19,2018-11-26 09:30,26,19.76,19.8,19.67,19.72,635
VIH19,2018-11-26 10:00,26,19.71,19.76,19.66,19.72,78
VIH19,2018-11-26 10:30,26,19.75,19.85,19.75,19.77,123
VIH19,2018-11-26 11:00,26,19.76,19.85,19.71,19.8,213
VIH19,2018-11-26 11:30,26,19.85,19.86,19.75,19.8,259
VIH19,2018-11-26 12:00,26,19.77,19.81,19.69,19.7,217
VIH19,2018-11-26 12:30,26,19.7,19.72,19.65,19.65,75
VIH19,2018-11-26 13:00,26,19.66,19.7,19.62,19.66,551
VIH19,2018-11-26 13:30,26,19.65,19.7,19.57,19.57,690
VIH19,2018-11-26 14:00,26,19.56,19.65,19.56,19.65,177
VIH19,2018-11-26 14:30,26,19.62,19.65,19.5,19.51,949
VIH19,2018-11-26 15:00,26,19.5,19.57,19.41,19.47,2183
VIH19,2018-11-26 15:30,26,19.51,19.75,19.5,19.71,948
VIH19,2018-11-26 17:00,27,19.73,19.73,19.7,19.73,23
VIH19,2018-11-26 17:30,27,19.7,19.72,19.69,19.72,7
VIH19,2018-11-26 18:00,27,19.75,19.75,19.75,19.75,21
VIH19,2018-11-26 18:30,27,19.75,19.8,19.75,19.76,182
VIH19,2018-11-26 19:00,27,19.79,19.82,19.79,19.8,104
VIH19,2018-11-26 20:00,27,19.78,19.78,19.76,19.76,7
VIH19,2018-11-26 20:30,27,19.75,19.75,19.75,19.75,8
VIH19,2018-11-26 21:00,27,19.7,19.7,19.68,19.68,7
VIH19,2018-11-26 21:30,27,19.65,19.65,19.65,19.65,2
VIH19,2018-11-26 22:00,27,19.65,19.65,19.62,19.62,24
VIH19,2018-11-26 23:00,27,19.6,19.6,19.56,19.57,27
VIH19,2018-11-26 23:30,27,19.57,19.65,19.57,19.65,12
VIH19,2018-11-27 00:00,27,19.65,19.66,19.65,19.66,25
VIH19,2018-11-27 00:30,27,19.65,19.65,19.65,19.65,5
VIH19,2018-11-27 01:00,27,19.65,19.65,19.65,19.65,7
VIH19,2018-11-27 01:30,27,19.6,19.6,19.4,19.6,148
VIH19,2018-11-27 02:00,27,19.65,19.67,19.62,19.65,24
VIH19,2018-11-27 02:30,27,19.65,19.65,19.6,19.6,34
VIH19,2018-11-27 03:00,27,19.58,19.58,19.5,19.5,11
VIH19,2018-11-27 03:30,27,19.5,19.51,19.48,19.51,6
VIH19,2018-11-27 04:00,27,19.6,19.62,19.6,19.62,3
VIH19,2018-11-27 04:30,27,19.65,19.65,19.65,19.65,1
VIH19,2018-11-27 05:00,27,19.68,19.7,19.65,19.7,8
VIH19,2018-11-27 05:30,27,19.7,19.7,19.65,19.65,46
VIH19,2018-11-27 06:00,27,19.65,19.7,19.65,19.7,5
VIH19,2018-11-27 06:30,27,19.7,19.75,19.7,19.75,28
VIH19,2018-11-27 07:00,27,19.75,19.75,19.67,19.68,140
VIH19,2018-11-27 07:30,27,19.67,19.7,19.6,19.6,29
VIH19,2018-11-27 08:00,27,19.65,19.65,19.6,19.61,62
VIH19,2018-11-27 08:30,27,19.6,19.7,19.55,19.58,806
VIH19,2018-11-27 09:00,27,19.57,19.62,19.45,19.5,705
VIH19,2018-11-27 09:30,27,19.5,19.6,19.45,19.45,251
VIH19,2018-11-27 10:00,27,19.45,19.5,19.4,19.4,432
VIH19,2018-11-27 10:30,27,19.4,19.5,19.35,19.35,257
VIH19,2018-11-27 11:00,27,19.4,19.48,19.35,19.48,175
VIH19,2018-11-27 11:30,27,19.5,19.52,19.42,19.46,178
VIH19,2018-11-27 12:00,27,19.43,19.46,19.36,19.4,728
VIH19,2018-11-27 12:30,27,19.37,19.37,19.32,19.33,273
VIH19,2018-11-27 13:00,27,19.32,19.33,19.25,19.28,205
VIH19,2018-11-27 13:30,27,19.27,19.32,19.22,19.3,504
VIH19,2018-11-27 14:00,27,19.3,19.36,19.28,19.31,264
VIH19,2018-11-27 14:30,27,19.33,19.36,19.26,19.27,857
VIH19,2018-11-27 15:00,27,19.28,19.35,19.26,19.27,528
VIH19,2018-11-27 15:30,27,19.26,19.28,19.2,19.21,593
VIH19,2018-11-27 17:00,28,19.22,19.22,19.22,19.22,97
VIH19,2018-11-27 17:30,28,19.25,19.27,19.22,19.24,55
VIH19,2018-11-27 19:00,28,19.25,19.25,19.25,19.25,5
VIH19,2018-11-27 19:30,28,19.25,19.26,19.22,19.25,143
VIH19,2018-11-27 20:00,28,19.27,19.27,19.25,19.25,20
VIH19,2018-11-27 20:30,28,19.23,19.25,19.22,19.25,28
VIH19,2018-11-27 21:30,28,19.22,19.22,19.22,19.22,1
VIH19,2018-11-27 22:00,28,19.21,19.21,19.17,19.17,111
VIH19,2018-11-27 22:30,28,19.2,19.2,19.2,19.2,8
VIH19,2018-11-27 23:00,28,19.2,19.2,19.15,19.2,76
VIH19,2018-11-28 00:00,28,19.17,19.17,19.12,19.15,55
VIH19,2018-11-28 00:30,28,19.11,19.15,19.11,19.15,23
VIH19,2018-11-28 01:00,28,19.11,19.15,19.11,19.15,22
VIH19,2018-11-28 01:30,28,19.12,19.17,19.12,19.15,18
VIH19,2018-11-28 02:00,28,19.17,19.2,19.16,19.2,53
VIH19,2018-11-28 02:30,28,19.17,19.25,19.15,19.17,142
VIH19,2018-11-28 03:00,28,19.17,19.2,19.17,19.2,47
VIH19,2018-11-28 03:30,28,19.25,19.25,19.17,19.17,52
VIH19,2018-11-28 04:00,28,19.2,19.2,19.2,19.2,12
VIH19,2018-11-28 04:30,28,19.2,19.2,19.17,19.17,11
VIH19,2018-11-28 05:00,28,19.16,19.16,19.15,19.15,34
VIH19,2018-11-28 05:30,28,19.15,19.16,19.13,19.16,46
VIH19,2018-11-28 06:00,28,19.11,19.15,19.1,19.15,42
VIH19,2018-11-28 06:30,28,19.1,19.1,19.1,19.1,1
VIH19,2018-11-28 07:00,28,19.15,19.15,19.08,19.1,116
VIH19,2018-11-28 07:30,28,19.08,19.12,19.07,19.08,61
VIH19,2018-11-28 08:00,28,19.11,19.17,19.08,19.08,544
VIH19,2018-11-28 08:30,28,19.06,19.2,19.05,19.18,904
VIH19,2018-11-28 09:00,28,19.15,19.32,19.15,19.3,631
VIH19,2018-11-28 09:30,28,19.31,19.4,19.27,19.28,356
VIH19,2018-11-28 10:00,28,19.3,19.3,19.21,19.25,258
VIH19,2018-11-28 10:30,28,19.25,19.32,19.21,19.23,303
VIH19,2018-11-28 11:00,28,19.22,19.22,18.77,18.77,1429
VIH19,2018-11-28 11:30,28,18.77,18.91,18.77,18.85,755
VIH19,2018-11-28 12:00,28,18.85,18.95,18.85,18.85,602
VIH19,2018-11-28 12:30,28,18.85,18.87,18.78,18.8,317
VIH19,2018-11-28 13:00,28,18.78,18.82,18.71,18.72,491
VIH19,2018-11-28 13:30,28,18.71,18.82,18.71,18.82,139
VIH19,2018-11-28 14:00,28,18.85,18.87,18.76,18.76,419
VIH19,2018-11-28 14:30,28,18.77,18.8,18.7,18.76,1493
VIH19,2018-11-28 15:00,28,18.8,18.9,18.76,18.8,753
VIH19,2018-11-28 15:30,28,18.85,18.85,18.77,18.8,317
VIH19,2018-11-28 17:00,29,18.81,18.91,18.81,18.9,38
VIH19,2018-11-28 18:00,29,18.88,18.88,18.85,18.87,40
VIH19,2018-11-28 19:30,29,18.9,18.93,18.86,18.93,66
VIH19,2018-11-28 20:30,29,18.93,18.96,18.93,18.96,14
VIH19,2018-11-28 22:30,29,18.95,18.95,18.95,18.95,4
VIH19,2018-11-28 23:00,29,18.95,18.95,18.95,18.95,5
VIH19,2018-11-28 23:30,29,18.97,18.98,18.97,18.98,57
VIH19,2018-11-29 00:00,29,19,19.02,18.98,19.01,183
VIH19,2018-11-29 00:30,29,19,19,18.99,18.99,7
VIH19,2018-11-29 01:30,29,18.95,18.95,18.95,18.95,1
VIH19,2018-11-29 02:00,29,18.95,18.95,18.93,18.95,54
VIH19,2018-11-29 02:30,29,18.95,18.95,18.95,18.95,6
VIH19,2018-11-29 03:00,29,18.97,19,18.95,18.95,20
VIH19,2018-11-29 03:30,29,18.97,18.97,18.97,18.97,14
VIH19,2018-11-29 04:30,29,18.97,18.97,18.97,18.97,1
VIH19,2018-11-29 05:30,29,19,19,18.98,18.99,22
VIH19,2018-11-29 06:00,29,18.95,18.96,18.95,18.96,26
VIH19,2018-11-29 06:30,29,18.97,18.97,18.9,18.95,261
VIH19,2018-11-29 07:00,29,18.95,18.95,18.91,18.92,57
VIH19,2018-11-29 07:30,29,18.9,18.93,18.9,18.93,46
VIH19,2018-11-29 08:00,29,18.95,19.01,18.91,19.01,494
VIH19,2018-11-29 08:30,29,19,19.07,18.9,19.05,718
VIH19,2018-11-29 09:00,29,19.06,19.21,19.02,19.18,927
VIH19,2018-11-29 09:30,29,19.18,19.4,19.08,19.35,1425
VIH19,2018-11-29 10:00,29,19.37,19.37,19.25,19.25,424
VIH19,2018-11-29 10:30,29,19.25,19.27,19.15,19.15,305
VIH19,2018-11-29 11:00,29,19.15,19.25,19.13,19.17,137
VIH19,2018-11-29 11:30,29,19.16,19.2,19.1,19.15,184
VIH19,2018-11-29 12:00,29,19.18,19.21,19.15,19.17,133
VIH19,2018-11-29 12:30,29,19.15,19.17,19.07,19.08,419
VIH19,2018-11-29 13:00,29,19.11,19.12,18.93,18.96,463
VIH19,2018-11-29 13:30,29,18.96,19.01,18.87,18.87,136
VIH19,2018-11-29 14:00,29,18.88,19.05,18.88,18.95,216
VIH19,2018-11-29 14:30,29,19,19.1,18.93,19.05,596
VIH19,2018-11-29 15:00,29,19.07,19.07,18.97,18.97,230
VIH19,2018-11-29 15:30,29,18.97,19.05,18.95,19.05,202
VIH19,2018-11-29 17:00,30,18.95,19.06,18.95,19.03,112
VIH19,2018-11-29 17:30,30,19.02,19.05,19.02,19.05,6
VIH19,2018-11-29 18:00,30,19.02,19.05,19.02,19.05,23
VIH19,2018-11-29 19:00,30,19.05,19.05,19.05,19.05,9
VIH19,2018-11-29 19:30,30,19.1,19.1,19.1,19.1,1
VIH19,2018-11-29 20:00,30,19.05,19.05,19.05,19.05,1
VIH19,2018-11-29 20:30,30,19.06,19.06,19.05,19.05,6
VIH19,2018-11-29 21:00,30,19.05,19.05,19.05,19.05,6
VIH19,2018-11-29 21:30,30,19.05,19.05,19.05,19.05,3
VIH19,2018-11-29 22:00,30,19.02,19.02,19.02,19.02,2
VIH19,2018-11-29 22:30,30,19.03,19.05,19.03,19.05,5
VIH19,2018-11-29 23:00,30,19.05,19.05,19.02,19.05,9
VIH19,2018-11-29 23:30,30,19.05,19.05,19.05,19.05,7
VIH19,2018-11-30 00:00,30,19.05,19.05,19.02,19.02,2
VIH19,2018-11-30 00:30,30,19.05,19.05,19.05,19.05,4
VIH19,2018-11-30 01:00,30,19.02,19.05,19.02,19.05,4
VIH19,2018-11-30 01:30,30,19.05,19.05,19.05,19.05,9
VIH19,2018-11-30 02:00,30,19.05,19.11,19.05,19.11,71
VIH19,2018-11-30 02:30,30,19.1,19.12,19.1,19.11,106
VIH19,2018-11-30 03:00,30,19.1,19.1,19.1,19.1,25
VIH19,2018-11-30 03:30,30,19.13,19.15,19.12,19.15,49
VIH19,2018-11-30 04:00,30,19.16,19.16,19.12,19.12,45
VIH19,2018-11-30 04:30,30,19.15,19.17,19.15,19.17,30
VIH19,2018-11-30 05:00,30,19.18,19.21,19.17,19.21,63
VIH19,2018-11-30 05:30,30,19.2,19.21,19.18,19.21,9
VIH19,2018-11-30 06:00,30,19.21,19.21,19.18,19.18,11
VIH19,2018-11-30 06:30,30,19.2,19.2,19.2,19.2,17
VIH19,2018-11-30 07:00,30,19.16,19.22,19.05,19.07,118
VIH19,2018-11-30 07:30,30,19.1,19.11,19.02,19.02,39
VIH19,2018-11-30 08:00,30,19.02,19.1,19.02,19.07,138
VIH19,2018-11-30 08:30,30,19.05,19.12,18.96,19,125
VIH19,2018-11-30 09:00,30,18.98,19.01,18.87,18.91,227
VIH19,2018-11-30 09:30,30,18.92,18.92,18.7,18.8,572
VIH19,2018-11-30 10:00,30,18.82,18.85,18.77,18.82,241
VIH19,2018-11-30 10:30,30,18.85,18.86,18.75,18.77,108
VIH19,2018-11-30 11:00,30,18.76,18.85,18.76,18.83,203
VIH19,2018-11-30 11:30,30,18.84,18.87,18.84,18.86,194
VIH19,2018-11-30 12:00,30,18.9,18.9,18.82,18.82,22
VIH19,2018-11-30 12:30,30,18.8,18.8,18.67,18.72,232
VIH19,2018-11-30 13:00,30,18.72,18.75,18.65,18.7,505
VIH19,2018-11-30 13:30,30,18.67,18.72,18.65,18.68,261
VIH19,2018-11-30 14:00,30,18.7,18.7,18.6,18.65,406
VIH19,2018-11-30 14:30,30,18.65,18.75,18.63,18.7,699
VIH19,2018-11-30 15:00,30,18.7,18.7,18.5,18.55,736
VIH19,2018-11-30 15:30,30,18.55,18.62,18.5,18.56,164
VIH19,2018-12-02 17:00,3,18.55,18.55,17.9,17.92,643
VIH19,2018-12-02 17:30,3,17.92,17.95,17.9,17.93,54
VIH19,2018-12-02 18:00,3,17.95,17.98,17.92,17.97,151
VIH19,2018-12-02 18:30,3,17.99,18.01,17.95,18.01,149
VIH19,2018-12-02 19:00,3,18,18.01,18,18.01,4
VIH19,2018-12-02 19:30,3,18.05,18.09,18.03,18.05,28
VIH19,2018-12-02 20:00,3,18.05,18.05,17.96,17.98,41
VIH19,2018-12-02 21:00,3,17.91,17.91,17.87,17.9,28
VIH19,2018-12-02 22:00,3,17.9,17.9,17.9,17.9,1
VIH19,2018-12-02 22:30,3,17.91,17.91,17.91,17.91,7
VIH19,2018-12-02 23:30,3,17.91,17.91,17.91,17.91,1
VIH19,2018-12-03 01:00,3,17.95,17.95,17.86,17.86,40
VIH19,2018-12-03 01:30,3,17.85,17.9,17.85,17.9,14
VIH19,2018-12-03 02:00,3,17.85,17.87,17.75,17.77,260
VIH19,2018-12-03 02:30,3,17.75,17.8,17.75,17.8,149
VIH19,2018-12-03 03:00,3,17.8,17.85,17.77,17.82,180
VIH19,2018-12-03 03:30,3,17.81,17.81,17.75,17.78,104
VIH19,2018-12-03 04:00,3,17.75,17.8,17.75,17.77,39
VIH19,2018-12-03 04:30,3,17.8,17.85,17.8,17.84,32
VIH19,2018-12-03 05:00,3,17.85,17.88,17.83,17.86,89
VIH19,2018-12-03 05:30,3,17.86,17.86,17.85,17.85,32
VIH19,2018-12-03 06:00,3,17.87,17.9,17.83,17.85,135
VIH19,2018-12-03 06:30,3,17.82,17.87,17.82,17.85,70
VIH19,2018-12-03 07:00,3,17.82,17.85,17.82,17.85,4
VIH19,2018-12-03 07:30,3,17.9,17.95,17.9,17.9,60
VIH19,2018-12-03 08:00,3,17.9,17.91,17.85,17.86,416
VIH19,2018-12-03 08:30,3,17.86,18.1,17.81,18.05,1154
VIH19,2018-12-03 09:00,3,18.01,18.12,17.87,17.9,1056
VIH19,2018-12-03 09:30,3,17.9,18.06,17.9,18.06,973
VIH19,2018-12-03 10:00,3,18.05,18.1,17.99,18.01,627
VIH19,2018-12-03 10:30,3,18.01,18.12,18,18.06,209
VIH19,2018-12-03 11:00,3,18.05,18.06,17.95,18,475
VIH19,2018-12-03 11:30,3,17.97,18,17.91,17.97,958
VIH19,2018-12-03 12:00,3,17.95,17.95,17.85,17.91,1517
VIH19,2018-12-03 12:30,3,17.92,18.03,17.9,18.02,363
VIH19,2018-12-03 13:00,3,18,18.06,17.95,17.95,541
VIH19,2018-12-03 13:30,3,17.96,18.05,17.92,18,344
VIH19,2018-12-03 14:00,3,18,18.02,17.87,17.92,372
VIH19,2018-12-03 14:30,3,17.93,18.05,17.88,17.97,1231
VIH19,2018-12-03 15:00,3,17.97,17.98,17.9,17.95,775
VIH19,2018-12-03 15:30,3,18,18,17.95,17.96,176
VIH19,2018-12-03 17:00,4,17.95,18,17.93,18,82
VIH19,2018-12-03 17:30,4,18,18,17.95,17.95,19
VIH19,2018-12-03 18:00,4,18,18,18,18,6
VIH19,2018-12-03 18:30,4,17.97,18.02,17.97,18.02,16
VIH19,2018-12-03 19:00,4,18.02,18.02,18,18,3
VIH19,2018-12-03 19:30,4,18,18,17.98,18,15
VIH19,2018-12-03 20:00,4,18.05,18.06,18.02,18.06,56
VIH19,2018-12-03 20:30,4,18.06,18.07,18.05,18.07,16
VIH19,2018-12-03 21:00,4,18.07,18.1,18.07,18.1,2
VIH19,2018-12-03 21:30,4,18.11,18.11,18.1,18.1,2
VIH19,2018-12-03 22:00,4,18.11,18.15,18.11,18.15,8
VIH19,2018-12-03 22:30,4,18.15,18.16,18.13,18.16,15
VIH19,2018-12-03 23:00,4,18.16,18.2,18.16,18.2,17
VIH19,2018-12-03 23:30,4,18.28,18.3,18.28,18.3,4
VIH19,2018-12-04 00:00,4,18.3,18.3,18.27,18.27,5
VIH19,2018-12-04 00:30,4,18.25,18.25,18.21,18.23,8
VIH19,2018-12-04 01:00,4,18.21,18.22,18.2,18.2,22
VIH19,2018-12-04 01:30,4,18.17,18.17,18.16,18.16,46
VIH19,2018-12-04 02:00,4,18.17,18.17,18.15,18.16,75
VIH19,2018-12-04 02:30,4,18.2,18.2,18.2,18.2,40
VIH19,2018-12-04 03:00,4,18.2,18.2,18.18,18.2,42
VIH19,2018-12-04 03:30,4,18.2,18.25,18.2,18.25,65
VIH19,2018-12-04 04:00,4,18.25,18.25,18.15,18.15,31
VIH19,2018-12-04 04:30,4,18.15,18.15,18.12,18.15,57
VIH19,2018-12-04 05:00,4,18.15,18.15,18.11,18.15,16
VIH19,2018-12-04 05:30,4,18.17,18.17,18.17,18.17,3
VIH19,2018-12-04 06:00,4,18.2,18.2,18.2,18.2,22
VIH19,2018-12-04 06:30,4,18.2,18.2,18.17,18.2,37
VIH19,2018-12-04 07:00,4,18.17,18.17,18.1,18.1,117
VIH19,2018-12-04 07:30,4,18.1,18.12,18.05,18.05,73
VIH19,2018-12-04 08:00,4,18.08,18.12,18.07,18.12,91
VIH19,2018-12-04 08:30,4,18.11,18.15,17.96,18.13,823
VIH19,2018-12-04 09:00,4,18.15,18.18,18.07,18.11,574
VIH19,2018-12-04 09:30,4,18.11,18.13,18.05,18.12,388
VIH19,2018-12-04 10:00,4,18.15,18.16,18.05,18.08,575
VIH19,2018-12-04 10:30,4,18.08,18.25,18.05,18.2,547
VIH19,2018-12-04 11:00,4,18.25,18.68,18.25,18.65,2008
VIH19,2018-12-04 11:30,4,18.7,18.86,18.65,18.76,1228
VIH19,2018-12-04 12:00,4,18.78,19.03,18.65,18.95,1407
VIH19,2018-12-04 12:30,4,18.98,19.21,18.83,18.88,855
VIH19,2018-12-04 13:00,4,18.93,19.03,18.75,19.02,497
VIH19,2018-12-04 13:30,4,19.02,19.02,18.77,18.9,405
VIH19,2018-12-04 14:00,4,18.95,19.11,18.92,19.11,690
VIH19,2018-12-04 14:30,4,19.1,19.25,19.01,19.2,796
VIH19,2018-12-04 15:00,4,19.22,19.23,19.1,19.16,1101
VIH19,2018-12-04 15:30,4,19.13,19.23,19.1,19.13,498
VIH19,2018-12-04 17:00,5,19.21,19.21,19.1,19.1,45
VIH19,2018-12-04 17:30,5,19.1,19.1,19.05,19.06,13
VIH19,2018-12-04 18:00,5,19.05,19.06,18.95,19.05,107
VIH19,2018-12-04 18:30,5,19.07,19.07,19.03,19.05,12
VIH19,2018-12-04 19:00,5,19.02,19.02,19,19,163
VIH19,2018-12-04 19:30,5,19,19,18.97,18.98,73
VIH19,2018-12-04 20:00,5,18.95,19,18.93,19,63
VIH19,2018-12-04 20:30,5,19,19.02,18.99,19,37
VIH19,2018-12-04 21:00,5,19.01,19.03,19,19,3
VIH19,2018-12-04 21:30,5,19.02,19.02,19.01,19.01,4
VIH19,2018-12-04 22:00,5,19.01,19.01,18.96,18.96,2
VIH19,2018-12-04 22:30,5,18.96,18.96,18.96,18.96,1
VIH19,2018-12-04 23:00,5,19,19,18.99,19,8
VIH19,2018-12-04 23:30,5,19,19,19,19,1
VIH19,2018-12-05 00:00,5,18.97,19.03,18.97,19,62
VIH19,2018-12-05 00:30,5,19,19,19,19,1
VIH19,2018-12-05 01:00,5,18.97,19,18.97,19,2
VIH19,2018-12-05 01:30,5,19,19,18.95,18.95,51
VIH19,2018-12-05 02:00,5,18.95,19.02,18.95,18.97,67
VIH19,2018-12-05 02:30,5,18.95,18.95,18.86,18.92,72
VIH19,2018-12-05 03:00,5,18.92,18.95,18.88,18.95,96
VIH19,2018-12-05 03:30,5,18.95,18.96,18.9,18.9,16
VIH19,2018-12-05 04:00,5,18.9,18.92,18.9,18.9,46
VIH19,2018-12-05 04:30,5,18.9,18.95,18.9,18.9,41
VIH19,2018-12-05 05:00,5,18.9,18.97,18.9,18.95,15
VIH19,2018-12-05 05:30,5,18.95,18.95,18.91,18.95,21
VIH19,2018-12-05 06:00,5,18.96,19,18.96,19,12
VIH19,2018-12-05 06:30,5,19,19,18.95,18.95,21
VIH19,2018-12-05 07:00,5,18.95,18.95,18.92,18.92,8
VIH19,2018-12-05 07:30,5,18.95,18.98,18.92,18.96,26
VIH19,2018-12-05 08:00,5,19,19.08,19,19.05,261
VIH19,2018-12-05 17:00,6,19.1,19.95,19.1,19.43,874
VIH19,2018-12-05 17:30,6,19.45,19.53,19.41,19.42,90
VIH19,2018-12-05 18:00,6,19.45,19.5,19.41,19.5,91
VIH19,2018-12-05 18:30,6,19.5,19.51,19.43,19.48,155
VIH19,2018-12-05 19:00,6,19.5,19.7,19.46,19.61,149
VIH19,2018-12-05 19:30,6,19.6,19.61,19.5,19.55,43
VIH19,2018-12-05 20:00,6,19.56,19.61,19.53,19.61,12
VIH19,2018-12-05 20:30,6,19.6,19.6,19.6,19.6,1
VIH19,2018-12-05 21:00,6,19.65,19.78,19.65,19.71,68
VIH19,2018-12-05 21:30,6,19.71,19.75,19.65,19.67,200
VIH19,2018-12-05 22:00,6,19.65,19.73,19.65,19.7,137
VIH19,2018-12-05 22:30,6,19.75,19.77,19.66,19.66,31
VIH19,2018-12-05 23:00,6,19.67,19.69,19.6,19.66,45
VIH19,2018-12-05 23:30,6,19.67,19.67,19.6,19.61,147
VIH19,2018-12-06 00:00,6,19.61,19.7,19.57,19.7,63
VIH19,2018-12-06 00:30,6,19.7,19.75,19.65,19.65,31
VIH19,2018-12-06 01:00,6,19.63,19.65,19.51,19.56,80
VIH19,2018-12-06 01:30,6,19.55,19.57,19.5,19.56,53
VIH19,2018-12-06 02:00,6,19.58,19.72,19.58,19.7,34
VIH19,2018-12-06 02:30,6,19.75,19.75,19.65,19.71,78
VIH19,2018-12-06 03:00,6,19.71,19.76,19.7,19.75,185
VIH19,2018-12-06 03:30,6,19.75,19.93,19.75,19.92,111
VIH19,2018-12-06 04:00,6,19.92,20,19.91,20,245
VIH19,2018-12-06 04:30,6,20,20.01,19.95,20,123
VIH19,2018-12-06 05:00,6,19.97,19.98,19.8,19.82,70
VIH19,2018-12-06 05:30,6,19.8,19.91,19.77,19.86,97
VIH19,2018-12-06 06:00,6,19.86,19.86,19.75,19.77,107
VIH19,2018-12-06 06:30,6,19.8,19.9,19.76,19.85,114
VIH19,2018-12-06 07:00,6,19.9,19.9,19.8,19.8,35
VIH19,2018-12-06 07:30,6,19.85,19.94,19.8,19.92,131
VIH19,2018-12-06 08:00,6,19.92,20.07,19.9,20.05,455
VIH19,2018-12-06 08:30,6,20.05,20.32,19.8,20.21,1586
VIH19,2018-12-06 09:00,6,20.25,20.26,19.89,20.06,1078
VIH19,2018-12-06 09:30,6,20.06,20.4,20.05,20.36,537
VIH19,2018-12-06 10:00,6,20.33,20.55,20.33,20.52,1018
VIH19,2018-12-06 10:30,6,20.55,20.55,20.17,20.2,457
VIH19,2018-12-06 11:00,6,20.2,20.27,20.01,20.01,409
VIH19,2018-12-06 11:30,6,20.03,20.11,19.91,20,664
VIH19,2018-12-06 12:00,6,20,20.2,20,20.12,538
VIH19,2018-12-06 12:30,6,20.15,20.21,19.87,19.87,393
VIH19,2018-12-06 13:00,6,19.85,19.95,19.78,19.8,434
VIH19,2018-12-06 13:30,6,19.8,20,19.76,19.77,379
VIH19,2018-12-06 14:00,6,19.75,19.8,19.65,19.71,648
VIH19,2018-12-06 14:30,6,19.65,19.65,19.4,19.45,1726
VIH19,2018-12-06 15:00,6,19.45,19.45,19.25,19.25,1231
VIH19,2018-12-06 15:30,6,19.3,19.31,19.21,19.25,298
VIH19,2018-12-06 17:00,7,19.25,19.3,19.2,19.2,46
VIH19,2018-12-06 17:30,7,19.25,19.25,19.25,19.25,10
VIH19,2018-12-06 18:00,7,19.3,19.3,19.3,19.3,4
VIH19,2018-12-06 18:30,7,19.3,19.32,19.3,19.32,6
VIH19,2018-12-06 19:00,7,19.31,19.35,19.3,19.35,23
VIH19,2018-12-06 19:30,7,19.35,19.45,19.35,19.45,56
VIH19,2018-12-06 20:00,7,19.45,19.45,19.45,19.45,6
VIH19,2018-12-06 20:30,7,19.45,19.45,19.4,19.4,9
VIH19,2018-12-06 21:00,7,19.4,19.4,19.4,19.4,1
VIH19,2018-12-06 21:30,7,19.41,19.42,19.41,19.42,9
VIH19,2018-12-06 22:00,7,19.45,19.45,19.45,19.45,11
VIH19,2018-12-06 22:30,7,19.41,19.41,19.41,19.41,5
VIH19,2018-12-07 00:00,7,19.43,19.45,19.43,19.45,23
VIH19,2018-12-07 01:00,7,19.45,19.51,19.45,19.51,21
VIH19,2018-12-07 01:30,7,19.53,19.65,19.53,19.65,101
VIH19,2018-12-07 02:00,7,19.65,19.67,19.58,19.6,186
VIH19,2018-12-07 02:30,7,19.6,19.6,19.55,19.6,32
VIH19,2018-12-07 03:00,7,19.63,19.63,19.56,19.56,2
VIH19,2018-12-07 03:30,7,19.6,19.6,19.46,19.46,61
VIH19,2018-12-07 04:00,7,19.45,19.58,19.45,19.58,14
VIH19,2018-12-07 04:30,7,19.5,19.53,19.48,19.52,11
VIH19,2018-12-07 05:00,7,19.52,19.6,19.52,19.6,87
VIH19,2018-12-07 05:30,7,19.6,19.65,19.6,19.61,82
VIH19,2018-12-07 06:00,7,19.65,19.65,19.58,19.58,14
VIH19,2018-12-07 06:30,7,19.58,19.6,19.5,19.5,58
VIH19,2018-12-07 07:00,7,19.5,19.52,19.42,19.45,58
VIH19,2018-12-07 07:30,7,19.4,19.4,19.17,19.26,258
VIH19,2018-12-07 08:00,7,19.25,19.3,19.25,19.3,308
VIH19,2018-12-07 08:30,7,19.3,19.31,19.07,19.3,824
VIH19,2018-12-07 09:00,7,19.28,19.71,19.22,19.62,1123
VIH19,2018-12-07 09:30,7,19.62,19.76,19.57,19.65,1353
VIH19,2018-12-07 10:00,7,19.65,20.01,19.62,19.95,547
VIH19,2018-12-07 10:30,7,19.95,20.1,19.8,20.05,404
VIH19,2018-12-07 11:00,7,20.07,20.07,19.91,20.05,432
VIH19,2018-12-07 11:30,7,20.07,20.2,19.93,19.95,668
VIH19,2018-12-07 12:00,7,19.96,20.11,19.91,20,679
VIH19,2018-12-07 12:30,7,19.97,20.25,19.96,20.25,293
VIH19,2018-12-07 13:00,7,20.25,20.32,20.1,20.15,622
VIH19,2018-12-07 13:30,7,20.11,20.38,20.11,20.35,567
VIH19,2018-12-07 14:00,7,20.35,20.38,20.11,20.13,1401
VIH19,2018-12-07 14:30,7,20.12,20.2,19.9,20.15,1259
VIH19,2018-12-07 15:00,7,20.1,20.2,20.05,20.05,1249
VIH19,2018-12-07 15:30,7,20.04,20.11,20,20.08,325
VIH19,2018-12-09 17:00,10,20.15,20.43,20.15,20.35,99
VIH19,2018-12-09 17:30,10,20.4,20.5,20.35,20.45,228
VIH19,2018-12-09 18:00,10,20.45,20.47,20.34,20.47,290
VIH19,2018-12-09 18:30,10,20.44,20.44,20.38,20.4,9
VIH19,2018-12-09 19:00,10,20.4,20.4,20.3,20.3,19
VIH19,2018-12-09 19:30,10,20.35,20.35,20.3,20.3,8
VIH19,2018-12-09 20:00,10,20.31,20.43,20.31,20.4,26
VIH19,2018-12-09 20:30,10,20.41,20.5,20.4,20.4,33
VIH19,2018-12-09 21:00,10,20.42,20.47,20.42,20.45,42
VIH19,2018-12-09 21:30,10,20.42,20.44,20.4,20.42,17
VIH19,2018-12-09 22:00,10,20.42,20.42,20.42,20.42,11
VIH19,2018-12-09 22:30,10,20.41,20.41,20.4,20.4,15
VIH19,2018-12-09 23:00,10,20.41,20.44,20.41,20.41,7
VIH19,2018-12-09 23:30,10,20.4,20.45,20.4,20.45,55
VIH19,2018-12-10 00:00,10,20.41,20.41,20.37,20.4,23
VIH19,2018-12-10 00:30,10,20.4,20.45,20.4,20.45,16
VIH19,2018-12-10 01:00,10,20.4,20.4,20.3,20.3,27
VIH19,2018-12-10 01:30,10,20.3,20.33,20.28,20.28,16
VIH19,2018-12-10 02:00,10,20.25,20.25,20.15,20.25,63
VIH19,2018-12-10 02:30,10,20.2,20.2,20.2,20.2,14
VIH19,2018-12-10 03:00,10,20.3,20.3,20.3,20.3,4
VIH19,2018-12-10 03:30,10,20.22,20.25,20.2,20.25,21
VIH19,2018-12-10 04:00,10,20.25,20.25,20.2,20.2,9
VIH19,2018-12-10 04:30,10,20.21,20.21,20.2,20.2,6
VIH19,2018-12-10 05:00,10,20.21,20.21,20.14,20.18,51
VIH19,2018-12-10 05:30,10,20.2,20.2,20.12,20.15,65
VIH19,2018-12-10 06:00,10,20.13,20.17,20.13,20.17,14
VIH19,2018-12-10 06:30,10,20.15,20.18,20,20.05,33
VIH19,2018-12-10 07:00,10,20.05,20.05,19.95,19.98,36
VIH19,2018-12-10 07:30,10,20,20.02,20,20.02,7
VIH19,2018-12-10 08:00,10,20.05,20.15,20.05,20.15,50
VIH19,2018-12-10 08:30,10,20.15,20.47,20.01,20.4,973
VIH19,2018-12-10 09:00,10,20.42,20.47,20.2,20.35,1144
VIH19,2018-12-10 09:30,10,20.35,20.7,20.35,20.65,1005
VIH19,2018-12-10 10:00,10,20.7,20.91,20.7,20.75,2343
VIH19,2018-12-10 10:30,10,20.75,20.8,20.5,20.65,607
VIH19,2018-12-10 11:00,10,20.65,20.73,20.57,20.7,235
VIH19,2018-12-10 11:30,10,20.7,20.7,20.36,20.4,383
VIH19,2018-12-10 12:00,10,20.35,20.45,20.28,20.45,191
VIH19,2018-12-10 12:30,10,20.46,20.46,20.16,20.26,491
VIH19,2018-12-10 13:00,10,20.21,20.32,20.15,20.25,264
VIH19,2018-12-10 13:30,10,20.2,20.3,20.08,20.3,1512
VIH19,2018-12-10 14:00,10,20.3,20.4,20.24,20.25,221
VIH19,2018-12-10 14:30,10,20.25,20.25,20.06,20.16,1034
VIH19,2018-12-10 15:00,10,20.15,20.15,19.98,20,924
VIH19,2018-12-10 15:30,10,20,20.05,19.91,20.01,273
VIH19,2018-12-10 17:00,11,20.05,20.05,20.03,20.03,33
VIH19,2018-12-10 17:30,11,20.05,20.1,20.05,20.1,42
VIH19,2018-12-10 18:00,11,20.1,20.1,20.1,20.1,1
VIH19,2018-12-10 18:30,11,20.15,20.15,20.15,20.15,7
VIH19,2018-12-10 19:00,11,20.2,20.25,20.2,20.2,17
VIH19,2018-12-10 19:30,11,20.1,20.16,20.1,20.16,9
VIH19,2018-12-10 20:00,11,20.17,20.22,20.17,20.2,28
VIH19,2018-12-10 20:30,11,20.2,20.2,20.2,20.2,1
VIH19,2018-12-10 21:00,11,20.15,20.15,20.15,20.15,9
VIH19,2018-12-10 21:30,11,20.12,20.15,20.12,20.15,8
VIH19,2018-12-10 22:00,11,20.2,20.2,20.2,20.2,1
VIH19,2018-12-10 22:30,11,20.15,20.15,20.15,20.15,4
VIH19,2018-12-10 23:00,11,20.15,20.15,20.15,20.15,2
VIH19,2018-12-11 00:00,11,20.15,20.15,20.12,20.13,59
VIH19,2018-12-11 00:30,11,20.11,20.13,20.11,20.11,15
VIH19,2018-12-11 01:00,11,20.1,20.1,20.05,20.1,37
VIH19,2018-12-11 01:30,11,20.05,20.05,20.05,20.05,12
VIH19,2018-12-11 02:00,11,20.1,20.13,20.07,20.1,79
VIH19,2018-12-11 02:30,11,20.1,20.2,20.1,20.15,25
VIH19,2018-12-11 03:00,11,20.15,20.15,20.15,20.15,14
VIH19,2018-12-11 03:30,11,20.1,20.1,20.05,20.05,19
VIH19,2018-12-11 04:00,11,20.05,20.05,19.93,19.94,102
VIH19,2018-12-11 04:30,11,19.93,19.95,19.92,19.93,16
VIH19,2018-12-11 05:00,11,19.93,19.93,19.9,19.9,36
VIH19,2018-12-11 05:30,11,19.9,19.9,19.85,19.85,37
VIH19,2018-12-11 06:00,11,19.85,19.85,19.75,19.8,57
VIH19,2018-12-11 06:30,11,19.8,19.8,19.8,19.8,31
VIH19,2018-12-11 07:00,11,19.82,19.88,19.82,19.87,140
VIH19,2018-12-11 07:30,11,19.87,19.87,19.7,19.71,114
VIH19,2018-12-11 08:00,11,19.72,19.76,19.71,19.72,59
VIH19,2018-12-11 08:30,11,19.7,20.02,19.67,19.97,1509
VIH19,2018-12-11 09:00,11,20,20.15,19.92,20.03,771
VIH19,2018-12-11 09:30,11,20,20.23,19.97,20.2,654
VIH19,2018-12-11 10:00,11,20.2,20.26,20.1,20.21,720
VIH19,2018-12-11 10:30,11,20.25,20.35,20.2,20.2,740
VIH19,2018-12-11 11:00,11,20.23,20.52,20.2,20.45,807
VIH19,2018-12-11 11:30,11,20.45,20.5,20.35,20.4,373
VIH19,2018-12-11 12:00,11,20.45,20.48,20.3,20.36,304
VIH19,2018-12-11 12:30,11,20.38,20.62,20.35,20.6,496
VIH19,2018-12-11 13:00,11,20.62,20.62,20.3,20.3,510
VIH19,2018-12-11 13:30,11,20.27,20.3,20.15,20.22,385
VIH19,2018-12-11 14:00,11,20.17,20.3,20,20.05,676
VIH19,2018-12-11 14:30,11,20.06,20.25,19.93,20.25,1233
VIH19,2018-12-11 15:00,11,20.22,20.22,20.05,20.12,888
VIH19,2018-12-11 15:30,11,20.15,20.4,20.1,20.35,476
VIH19,2018-12-11 17:00,12,20.25,20.26,20.13,20.26,74
VIH19,2018-12-11 17:30,12,20.25,20.28,20.21,20.21,17
VIH19,2018-12-11 18:00,12,20.2,20.25,20.15,20.17,17
VIH19,2018-12-11 18:30,12,20.1,20.1,20.07,20.08,6
VIH19,2018-12-11 19:00,12,20.05,20.05,20.05,20.05,2
VIH19,2018-12-11 19:30,12,20.07,20.08,19.96,19.99,46
VIH19,2018-12-11 20:00,12,19.97,20,19.95,20,12
VIH19,2018-12-11 20:30,12,20,20,20,20,3
VIH19,2018-12-11 21:00,12,20.05,20.05,20.05,20.05,1
VIH19,2018-12-11 21:30,12,19.98,19.98,19.93,19.96,12
VIH19,2018-12-11 22:00,12,19.95,19.95,19.93,19.93,2
VIH19,2018-12-11 22:30,12,19.95,19.95,19.95,19.95,2
VIH19,2018-12-11 23:00,12,19.95,19.95,19.95,19.95,1
VIH19,2018-12-11 23:30,12,19.9,19.93,19.9,19.93,23
VIH19,2018-12-12 00:00,12,19.9,19.9,19.87,19.9,80
VIH19,2018-12-12 00:30,12,19.93,19.95,19.93,19.95,8
VIH19,2018-12-12 01:00,12,19.98,20,19.95,20,18
VIH19,2018-12-12 01:30,12,20.03,20.07,20.02,20.07,27
VIH19,2018-12-12 02:00,12,20.08,20.12,20.05,20.05,63
VIH19,2018-12-12 02:30,12,20.03,20.03,19.95,20,37
VIH19,2018-12-12 03:00,12,20,20,19.88,19.9,75
VIH19,2018-12-12 03:30,12,19.9,19.9,19.88,19.9,30
VIH19,2018-12-12 04:00,12,19.9,19.9,19.9,19.9,33
VIH19,2018-12-12 04:30,12,19.85,19.87,19.82,19.85,97
VIH19,2018-12-12 05:00,12,19.85,19.91,19.85,19.86,38
VIH19,2018-12-12 05:30,12,19.88,19.9,19.87,19.9,43
VIH19,2018-12-12 06:00,12,19.9,19.91,19.85,19.85,43
VIH19,2018-12-12 06:30,12,19.85,19.9,19.85,19.9,27
VIH19,2018-12-12 07:00,12,19.9,19.95,19.86,19.9,132
VIH19,2018-12-12 07:30,12,19.93,19.95,19.72,19.75,405
VIH19,2018-12-12 08:00,12,19.8,19.85,19.77,19.8,243
VIH19,2018-12-12 08:30,12,19.8,20.08,19.8,20,782
VIH19,2018-12-12 09:00,12,20.01,20.03,19.8,19.91,1199
VIH19,2018-12-12 09:30,12,19.95,19.97,19.8,19.85,344
VIH19,2018-12-12 10:00,12,19.8,19.9,19.72,19.9,628
VIH19,2018-12-12 10:30,12,19.87,19.92,19.8,19.85,265
VIH19,2018-12-12 11:00,12,19.8,19.9,19.8,19.87,145
VIH19,2018-12-12 11:30,12,19.82,19.9,19.8,19.8,252
VIH19,2018-12-12 12:00,12,19.8,19.82,19.77,19.78,425
VIH19,2018-12-12 12:30,12,19.78,19.85,19.75,19.82,425
VIH19,2018-12-12 13:00,12,19.83,19.96,19.82,19.95,417
VIH19,2018-12-12 13:30,12,19.95,20.02,19.9,19.98,250
VIH19,2018-12-12 14:00,12,20,20.03,19.95,20.03,369
VIH19,2018-12-12 14:30,12,20.01,20.2,19.96,20.2,766
VIH19,2018-12-12 15:00,12,20.17,20.2,20.05,20.11,768
VIH19,2018-12-12 15:30,12,20.11,20.26,20.11,20.21,333
VIH19,2018-12-12 17:00,13,20.2,20.2,20.13,20.16,125
VIH19,2018-12-12 17:30,13,20.16,20.16,20.11,20.12,19
VIH19,2018-12-12 18:00,13,20.1,20.13,20.08,20.08,64
VIH19,2018-12-12 18:30,13,20.1,20.15,20.1,20.15,36
VIH19,2018-12-12 19:00,13,20.1,20.1,20.1,20.1,3
VIH19,2018-12-12 19:30,13,20.1,20.1,20.1,20.1,1
VIH19,2018-12-12 20:00,13,20.05,20.05,20.05,20.05,6
VIH19,2018-12-12 20:30,13,20.01,20.01,20,20,4
VIH19,2018-12-12 22:30,13,20,20,19.96,19.97,14
VIH19,2018-12-12 23:00,13,19.98,20,19.97,20,13
VIH19,2018-12-12 23:30,13,20.02,20.03,20.02,20.03,2
VIH19,2018-12-13 00:00,13,19.98,20,19.98,20,5
VIH19,2018-12-13 00:30,13,19.97,19.97,19.95,19.95,24
VIH19,2018-12-13 01:00,13,20,20,19.96,19.96,4
VIH19,2018-12-13 01:30,13,19.95,19.95,19.95,19.95,11
VIH19,2018-12-13 02:00,13,19.95,19.95,19.95,19.95,25
VIH19,2018-12-13 02:30,13,20,20.1,20,20.08,49
VIH19,2018-12-13 03:00,13,20.05,20.12,20.05,20.1,46
VIH19,2018-12-13 03:30,13,20.1,20.1,20.08,20.1,16
VIH19,2018-12-13 04:00,13,20.1,20.1,20.07,20.08,5
VIH19,2018-12-13 04:30,13,20.06,20.1,20.03,20.1,12
VIH19,2018-12-13 05:00,13,20.08,20.1,20.05,20.07,11
VIH19,2018-12-13 05:30,13,20.1,20.17,20.1,20.17,68
VIH19,2018-12-13 06:00,13,20.15,20.16,20.11,20.15,47
VIH19,2018-12-13 06:30,13,20.1,20.1,20.1,20.1,7
VIH19,2018-12-13 07:00,13,20.06,20.06,20,20,16
VIH19,2018-12-13 07:30,13,20,20.05,20,20,29
VIH19,2018-12-13 08:00,13,20.01,20.03,19.96,20,125
VIH19,2018-12-13 08:30,13,19.97,20.1,19.91,20.06,699
VIH19,2018-12-13 09:00,13,20.06,20.06,19.81,19.98,784
VIH19,2018-12-13 09:30,13,19.97,20.21,19.91,20.1,415
VIH19,2018-12-13 10:00,13,20.15,20.2,20.09,20.11,207
VIH19,2018-12-13 10:30,13,20.13,20.15,19.98,20.15,269
VIH19,2018-12-13 11:00,13,20.17,20.26,20.16,20.21,283
VIH19,2018-12-13 11:30,13,20.2,20.3,20.17,20.28,207
VIH19,2018-12-13 12:00,13,20.3,20.37,20.22,20.3,466
VIH19,2018-12-13 12:30,13,20.25,20.25,20.11,20.21,293
VIH19,2018-12-13 13:00,13,20.22,20.3,20.18,20.25,222
VIH19,2018-12-13 13:30,13,20.25,20.28,20.11,20.16,407
VIH19,2018-12-13 14:00,13,20.15,20.25,20.07,20.12,703
VIH19,2018-12-13 14:30,13,20.12,20.17,19.98,20.08,838
VIH19,2018-12-13 15:00,13,20.05,20.11,20.02,20.1,927
VIH19,2018-12-13 15:30,13,20.1,20.11,20.05,20.1,140
VIH19,2018-12-13 17:00,14,20.1,20.1,20.07,20.1,49
VIH19,2018-12-13 17:30,14,20.05,20.06,20.05,20.06,53
VIH19,2018-12-13 18:00,14,20.05,20.05,20.03,20.05,27
VIH19,2018-12-13 18:30,14,20.05,20.15,20.05,20.12,17
VIH19,2018-12-13 19:00,14,20.17,20.35,20.17,20.35,23
VIH19,2018-12-13 19:30,14,20.35,20.35,20.33,20.35,19
VIH19,2018-12-13 20:00,14,20.4,20.4,20.35,20.35,20
VIH19,2018-12-13 21:00,14,20.32,20.37,20.31,20.31,31
VIH19,2018-12-13 21:30,14,20.35,20.38,20.35,20.38,6
VIH19,2018-12-13 22:30,14,20.35,20.35,20.35,20.35,4
VIH19,2018-12-13 23:00,14,20.35,20.35,20.35,20.35,8
VIH19,2018-12-13 23:30,14,20.35,20.38,20.3,20.37,155
VIH19,2018-12-14 00:00,14,20.4,20.4,20.4,20.4,4
VIH19,2018-12-14 00:30,14,20.35,20.35,20.35,20.35,2
VIH19,2018-12-14 01:00,14,20.35,20.35,20.35,20.35,2
VIH19,2018-12-14 01:30,14,20.35,20.4,20.35,20.4,8
VIH19,2018-12-14 02:00,14,20.4,20.5,20.4,20.45,64
VIH19,2018-12-14 02:30,14,20.5,20.56,20.5,20.55,37
VIH19,2018-12-14 03:00,14,20.58,20.6,20.51,20.56,42
VIH19,2018-12-14 03:30,14,20.6,20.61,20.55,20.55,74
VIH19,2018-12-14 04:00,14,20.56,20.56,20.46,20.5,56
VIH19,2018-12-14 04:30,14,20.45,20.46,20.45,20.45,28
VIH19,2018-12-14 05:00,14,20.45,20.45,20.42,20.45,7
VIH19,2018-12-14 05:30,14,20.41,20.45,20.41,20.42,24
VIH19,2018-12-14 06:00,14,20.45,20.45,20.4,20.45,18
VIH19,2018-12-14 06:30,14,20.4,20.4,20.4,20.4,6
VIH19,2018-12-14 07:00,14,20.42,20.42,20.37,20.4,15
VIH19,2018-12-14 07:30,14,20.43,20.45,20.37,20.37,42
VIH19,2018-12-14 08:00,14,20.37,20.37,20.3,20.35,701
VIH19,2018-12-14 08:30,14,20.37,20.45,20.3,20.3,562
VIH19,2018-12-14 09:00,14,20.32,20.35,20.2,20.35,295
VIH19,2018-12-14 09:30,14,20.37,20.46,20.28,20.33,444
VIH19,2018-12-14 10:00,14,20.35,20.5,20.25,20.42,1193
VIH19,2018-12-14 10:30,14,20.41,20.56,20.35,20.53,507
VIH19,2018-12-14 11:00,14,20.51,20.55,20.4,20.42,553
VIH19,2018-12-14 11:30,14,20.4,20.47,20.36,20.43,147
VIH19,2018-12-14 12:00,14,20.45,20.55,20.36,20.47,490
VIH19,2018-12-14 12:30,14,20.47,20.56,20.42,20.52,308
VIH19,2018-12-14 13:00,14,20.52,20.56,20.42,20.45,386
VIH19,2018-12-14 13:30,14,20.45,20.67,20.45,20.51,540
VIH19,2018-12-14 14:00,14,20.5,20.55,20.4,20.52,291
VIH19,2018-12-14 14:30,14,20.52,20.65,20.4,20.45,750
VIH19,2018-12-14 15:00,14,20.45,20.46,20.35,20.4,969
VIH19,2018-12-14 15:30,14,20.42,20.5,20.4,20.46,329
VIH19,2018-12-16 17:00,17,20.5,20.5,20.45,20.45,8
VIH19,2018-12-16 17:30,17,20.47,20.47,20.4,20.4,8
VIH19,2018-12-16 18:00,17,20.38,20.4,20.35,20.35,144
VIH19,2018-12-16 18:30,17,20.32,20.36,20.32,20.35,21
VIH19,2018-12-16 19:00,17,20.3,20.3,20.3,20.3,1
VIH19,2018-12-16 19:30,17,20.35,20.35,20.26,20.26,54
VIH19,2018-12-16 20:00,17,20.31,20.31,20.27,20.3,33
VIH19,2018-12-16 20:30,17,20.3,20.3,20.27,20.27,22
VIH19,2018-12-16 21:00,17,20.3,20.3,20.3,20.3,6
VIH19,2018-12-16 21:30,17,20.3,20.3,20.3,20.3,1
VIH19,2018-12-16 22:00,17,20.3,20.3,20.28,20.29,18
VIH19,2018-12-16 23:00,17,20.27,20.27,20.27,20.27,21
VIH19,2018-12-16 23:30,17,20.31,20.31,20.31,20.31,2
VIH19,2018-12-17 00:00,17,20.28,20.3,20.27,20.3,9
VIH19,2018-12-17 00:30,17,20.3,20.3,20.3,20.3,2
VIH19,2018-12-17 01:00,17,20.31,20.31,20.31,20.31,4
VIH19,2018-12-17 01:30,17,20.35,20.38,20.35,20.38,23
VIH19,2018-12-17 02:00,17,20.4,20.45,20.4,20.42,58
VIH19,2018-12-17 02:30,17,20.4,20.4,20.32,20.35,59
VIH19,2018-12-17 03:00,17,20.4,20.41,20.4,20.41,17
VIH19,2018-12-17 03:30,17,20.4,20.4,20.4,20.4,24
VIH19,2018-12-17 04:00,17,20.31,20.32,20.3,20.3,27
VIH19,2018-12-17 04:30,17,20.34,20.36,20.34,20.36,15
VIH19,2018-12-17 05:00,17,20.35,20.4,20.35,20.4,11
VIH19,2018-12-17 05:30,17,20.4,20.47,20.4,20.45,31
VIH19,2018-12-17 06:00,17,20.45,20.45,20.43,20.45,32
VIH19,2018-12-17 06:30,17,20.43,20.45,20.43,20.45,22
VIH19,2018-12-17 07:00,17,20.45,20.52,20.45,20.52,150
VIH19,2018-12-17 07:30,17,20.5,20.61,20.5,20.6,81
VIH19,2018-12-17 08:00,17,20.6,20.65,20.55,20.61,1170
VIH19,2018-12-17 08:30,17,20.63,20.85,20.61,20.7,1837
VIH19,2018-12-17 09:00,17,20.7,20.71,20.53,20.6,743
VIH19,2018-12-17 09:30,17,20.6,20.75,20.52,20.55,572
VIH19,2018-12-17 10:00,17,20.57,20.6,20.47,20.53,645
VIH19,2018-12-17 10:30,17,20.54,20.66,20.52,20.55,568
VIH19,2018-12-17 11:00,17,20.55,20.71,20.55,20.67,703
VIH19,2018-12-17 11:30,17,20.7,20.9,20.7,20.9,708
VIH19,2018-12-17 12:00,17,20.9,20.95,20.8,20.9,471
VIH19,2018-12-17 12:30,17,20.9,21.02,20.83,21,456
VIH19,2018-12-17 13:00,17,20.98,21.1,20.9,21,1098
VIH19,2018-12-17 13:30,17,21.05,21.05,20.9,20.95,643
VIH19,2018-12-17 14:00,17,20.95,21.16,20.95,21.16,1188
VIH19,2018-12-17 14:30,17,21.2,21.4,21.11,21.15,2240
VIH19,2018-12-17 15:00,17,21.15,21.15,20.95,20.96,2722
VIH19,2018-12-17 15:30,17,21,21.01,20.9,20.95,333
VIH19,2018-12-17 17:00,18,20.95,20.95,20.84,20.86,116
VIH19,2018-12-17 17:30,18,20.87,20.87,20.83,20.85,60
VIH19,2018-12-17 18:00,18,20.85,20.91,20.85,20.91,62
VIH19,2018-12-17 18:30,18,20.88,20.88,20.87,20.87,2
VIH19,2018-12-17 19:00,18,20.8,20.85,20.8,20.85,28
VIH19,2018-12-17 19:30,18,20.82,20.82,20.75,20.75,21
VIH19,2018-12-17 20:00,18,20.76,20.81,20.76,20.8,43
VIH19,2018-12-17 20:30,18,20.8,20.83,20.8,20.83,42
VIH19,2018-12-17 21:00,18,20.85,20.9,20.85,20.9,44
VIH19,2018-12-17 21:30,18,20.9,21,20.9,20.95,96
VIH19,2018-12-17 22:00,18,21,21,20.91,20.95,58
VIH19,2018-12-17 22:30,18,20.95,20.95,20.95,20.95,13
VIH19,2018-12-17 23:00,18,20.97,21,20.9,20.9,9
VIH19,2018-12-17 23:30,18,20.95,20.95,20.95,20.95,7
VIH19,2018-12-18 00:30,18,20.9,20.9,20.9,20.9,3
VIH19,2018-12-18 01:00,18,20.9,20.95,20.9,20.95,77
VIH19,2018-12-18 01:30,18,20.95,20.95,20.83,20.85,18
VIH19,2018-12-18 02:00,18,20.9,20.95,20.9,20.91,92
VIH19,2018-12-18 02:30,18,20.9,20.91,20.85,20.9,19
VIH19,2018-12-18 03:00,18,20.9,20.91,20.9,20.9,82
VIH19,2018-12-18 03:30,18,20.9,20.91,20.85,20.85,48
VIH19,2018-12-18 04:00,18,20.85,20.9,20.81,20.85,18
VIH19,2018-12-18 04:30,18,20.82,20.91,20.82,20.9,73
VIH19,2018-12-18 05:00,18,20.9,20.9,20.81,20.85,45
VIH19,2018-12-18 05:30,18,20.87,20.9,20.85,20.85,93
VIH19,2018-12-18 06:00,18,20.9,20.9,20.9,20.9,1
VIH19,2018-12-18 06:30,18,20.8,20.8,20.75,20.75,42
VIH19,2018-12-18 07:00,18,20.75,20.8,20.75,20.78,83
VIH19,2018-12-18 07:30,18,20.8,20.83,20.78,20.8,169
VIH19,2018-12-18 08:00,18,20.85,20.86,20.81,20.85,145
VIH19,2018-12-18 08:30,18,20.85,20.98,20.8,20.82,1303
VIH19,2018-12-18 09:00,18,20.85,21.15,20.85,21.05,844
VIH19,2018-12-18 09:30,18,21.1,21.22,21,21.16,1490
VIH19,2018-12-18 10:00,18,21.15,21.32,21.11,21.26,319
VIH19,2018-12-18 10:30,18,21.25,21.3,21.2,21.25,612
VIH19,2018-12-18 11:00,18,21.25,21.3,21.1,21.2,518
VIH19,2018-12-18 11:30,18,21.18,21.25,21.15,21.2,695
VIH19,2018-12-18 12:00,18,21.17,21.3,21.16,21.25,460
VIH19,2018-12-18 12:30,18,21.25,21.4,21.25,21.4,761
VIH19,2018-12-18 13:00,18,21.4,21.4,21.31,21.37,444
VIH19,2018-12-18 13:30,18,21.35,21.59,21.35,21.56,1062
VIH19,2018-12-18 14:00,18,21.59,21.62,21.37,21.55,898
VIH19,2018-12-18 14:30,18,21.51,21.51,21.12,21.17,1628
VIH19,2018-12-18 15:00,18,21.17,21.35,21.17,21.32,2443
VIH19,2018-12-18 15:30,18,21.35,21.5,21.32,21.47,951
VIH19,2018-12-18 17:00,19,21.5,21.51,21.4,21.4,129
VIH19,2018-12-18 17:30,19,21.37,21.4,21.37,21.4,35
VIH19,2018-12-18 18:00,19,21.4,21.45,21.35,21.42,64
VIH19,2018-12-18 18:30,19,21.4,21.4,21.31,21.35,212
VIH19,2018-12-18 19:00,19,21.37,21.37,21.25,21.25,165
VIH19,2018-12-18 19:30,19,21.25,21.25,21.2,21.2,7
VIH19,2018-12-18 20:00,19,21.25,21.27,21.24,21.26,18
VIH19,2018-12-18 20:30,19,21.25,21.27,21.25,21.25,14
VIH19,2018-12-18 21:00,19,21.25,21.25,21.21,21.21,12
VIH19,2018-12-18 21:30,19,21.23,21.23,21.2,21.2,2
VIH19,2018-12-18 22:00,19,21.2,21.2,21.2,21.2,4
VIH19,2018-12-18 22:30,19,21.17,21.17,21.15,21.15,6
VIH19,2018-12-18 23:00,19,21.15,21.17,21.15,21.17,23
VIH19,2018-12-18 23:30,19,21.2,21.2,21.15,21.15,76
VIH19,2018-12-19 00:00,19,21.15,21.15,21.15,21.15,17
VIH19,2018-12-19 00:30,19,21.17,21.17,21.17,21.17,1
VIH19,2018-12-19 01:00,19,21.15,21.15,21.12,21.15,16
VIH19,2018-12-19 01:30,19,21.1,21.2,21.1,21.2,65
VIH19,2018-12-19 02:00,19,21.2,21.25,21.17,21.2,248
VIH19,2018-12-19 02:30,19,21.25,21.35,21.25,21.25,89
VIH19,2018-12-19 03:00,19,21.25,21.25,21.22,21.22,61
VIH19,2018-12-19 03:30,19,21.25,21.25,21.2,21.2,26
VIH19,2018-12-19 04:00,19,21.2,21.2,21.15,21.15,58
VIH19,2018-12-19 04:30,19,21.17,21.19,21.15,21.19,81
VIH19,2018-12-19 05:00,19,21.18,21.18,21.15,21.15,128
VIH19,2018-12-19 05:30,19,21.18,21.2,21.15,21.15,102
VIH19,2018-12-19 06:00,19,21.15,21.15,21.08,21.15,167
VIH19,2018-12-19 06:30,19,21.15,21.18,21.15,21.18,148
VIH19,2018-12-19 07:00,19,21.2,21.33,21.19,21.25,246
VIH19,2018-12-19 07:30,19,21.27,21.28,21.25,21.25,120
VIH19,2018-12-19 08:00,19,21.26,21.4,21.25,21.35,798
VIH19,2018-12-19 08:30,19,21.32,21.35,21.05,21.13,1254
VIH19,2018-12-19 09:00,19,21.13,21.2,21.02,21.1,1076
VIH19,2018-12-19 09:30,19,21.02,21.1,20.97,21.05,501
VIH19,2018-12-19 10:00,19,21.01,21.15,21,21.14,390
VIH19,2018-12-19 10:30,19,21.1,21.15,20.96,21,548
VIH19,2018-12-19 11:00,19,20.96,20.96,20.83,20.9,1794
VIH19,2018-12-19 11:30,19,20.87,20.93,20.85,20.93,756
VIH19,2018-12-19 12:00,19,20.93,21,20.87,20.91,1094
VIH19,2018-12-19 12:30,19,20.9,20.95,20.81,20.81,991
VIH19,2018-12-19 13:00,19,20.81,21.31,20.75,20.95,2853
VIH19,2018-12-19 13:30,19,20.9,21.5,20.78,21.4,2635
VIH19,2018-12-19 14:00,19,21.45,21.76,21.31,21.51,3130
VIH19,2018-12-19 14:30,19,21.5,21.65,21.31,21.4,1811
VIH19,2018-12-19 15:00,19,21.4,21.62,21.34,21.56,1830
VIH19,2018-12-19 15:30,19,21.51,21.6,21.5,21.56,129
VIH19,2018-12-19 17:00,20,21.55,21.59,21.4,21.41,198
VIH19,2018-12-19 17:30,20,21.4,21.41,21.36,21.41,63
VIH19,2018-12-19 18:00,20,21.4,21.5,21.36,21.47,71
VIH19,2018-12-19 18:30,20,21.45,21.45,21.37,21.4,27
VIH19,2018-12-19 19:00,20,21.41,21.41,21.31,21.4,94
VIH19,2018-12-19 19:30,20,21.36,21.41,21.35,21.4,15
VIH19,2018-12-19 20:00,20,21.38,21.51,21.37,21.47,50
VIH19,2018-12-19 20:30,20,21.47,21.5,21.47,21.5,5
VIH19,2018-12-19 21:00,20,21.5,21.66,21.47,21.63,63
VIH19,2018-12-19 21:30,20,21.6,21.66,21.56,21.65,71
VIH19,2018-12-19 22:00,20,21.65,21.72,21.61,21.72,88
VIH19,2018-12-19 22:30,20,21.72,21.85,21.72,21.8,448
VIH19,2018-12-19 23:00,20,21.82,21.85,21.75,21.77,130
VIH19,2018-12-19 23:30,20,21.81,21.81,21.73,21.75,52
VIH19,2018-12-20 00:00,20,21.75,21.82,21.75,21.77,46
VIH19,2018-12-20 00:30,20,21.77,21.77,21.73,21.76,25
VIH19,2018-12-20 01:00,20,21.75,21.76,21.65,21.67,75
VIH19,2018-12-20 01:30,20,21.67,21.67,21.61,21.65,58
VIH19,2018-12-20 02:00,20,21.7,21.75,21.65,21.75,187
VIH19,2018-12-20 02:30,20,21.75,21.75,21.67,21.7,55
VIH19,2018-12-20 03:00,20,21.7,21.7,21.6,21.6,36
VIH19,2018-12-20 03:30,20,21.6,21.6,21.52,21.52,62
VIH19,2018-12-20 04:00,20,21.57,21.58,21.48,21.53,49
VIH19,2018-12-20 04:30,20,21.5,21.6,21.5,21.55,46
VIH19,2018-12-20 05:00,20,21.53,21.54,21.45,21.45,43
VIH19,2018-12-20 05:30,20,21.45,21.45,21.41,21.45,112
VIH19,2018-12-20 06:00,20,21.4,21.45,21.35,21.45,125
VIH19,2018-12-20 06:30,20,21.45,21.45,21.4,21.4,44
VIH19,2018-12-20 07:00,20,21.45,21.55,21.4,21.4,1184
VIH19,2018-12-20 07:30,20,21.45,21.65,21.4,21.63,576
VIH19,2018-12-20 08:00,20,21.61,21.7,21.57,21.7,695
VIH19,2018-12-20 08:30,20,21.75,21.9,21.6,21.7,2077
VIH19,2018-12-20 09:00,20,21.7,21.87,21.57,21.8,2438
VIH19,2018-12-20 09:30,20,21.75,21.75,21.52,21.61,1014
VIH19,2018-12-20 10:00,20,21.65,21.92,21.6,21.86,1478
VIH19,2018-12-20 10:30,20,21.87,22.17,21.78,22.15,4065
VIH19,2018-12-20 11:00,20,22.1,22.35,21.87,21.87,2188
VIH19,2018-12-20 11:30,20,21.92,22.11,21.88,22,1522
VIH19,2018-12-20 12:00,20,22.01,22.25,21.99,22.21,1956
VIH19,2018-12-20 12:30,20,22.2,22.27,22.15,22.27,905
VIH19,2018-12-20 13:00,20,22.26,22.42,22.1,22.1,1747
VIH19,2018-12-20 13:30,20,22.12,22.12,21.85,22,2151
VIH19,2018-12-20 14:00,20,22,22.12,21.76,21.9,1548
VIH19,2018-12-20 14:30,20,21.9,22.06,21.75,21.91,912
VIH19,2018-12-20 15:00,20,21.92,21.93,21.65,21.68,1845
VIH19,2018-12-20 15:30,20,21.64,21.65,21.56,21.65,774
VIH19,2018-12-20 17:00,21,21.55,21.6,21.52,21.52,56
VIH19,2018-12-20 17:30,21,21.57,21.65,21.57,21.65,51
VIH19,2018-12-20 18:00,21,21.65,21.71,21.62,21.66,126
VIH19,2018-12-20 18:30,21,21.65,21.7,21.65,21.65,45
VIH19,2018-12-20 19:00,21,21.65,21.66,21.6,21.61,71
VIH19,2018-12-20 19:30,21,21.65,21.7,21.65,21.7,72
VIH19,2018-12-20 20:00,21,21.75,21.77,21.7,21.72,40
VIH19,2018-12-20 20:30,21,21.72,21.72,21.67,21.7,25
VIH19,2018-12-20 21:00,21,21.75,21.75,21.7,21.7,43
VIH19,2018-12-20 21:30,21,21.71,21.71,21.7,21.7,55
VIH19,2018-12-20 22:00,21,21.7,21.7,21.67,21.67,6
VIH19,2018-12-20 22:30,21,21.7,21.75,21.7,21.74,29
VIH19,2018-12-20 23:00,21,21.75,21.75,21.75,21.75,6
VIH19,2018-12-20 23:30,21,21.7,21.7,21.65,21.65,34
VIH19,2018-12-21 00:00,21,21.65,21.75,21.65,21.75,23
VIH19,2018-12-21 00:30,21,21.7,21.7,21.65,21.65,13
VIH19,2018-12-21 01:00,21,21.65,21.7,21.65,21.65,34
VIH19,2018-12-21 02:00,21,21.7,21.78,21.67,21.75,129
VIH19,2018-12-21 02:30,21,21.75,21.82,21.73,21.82,103
VIH19,2018-12-21 03:00,21,21.85,21.86,21.73,21.8,234
VIH19,2018-12-21 03:30,21,21.8,21.8,21.75,21.8,106
VIH19,2018-12-21 04:00,21,21.8,21.9,21.8,21.85,116
VIH19,2018-12-21 04:30,21,21.85,21.85,21.8,21.85,32
VIH19,2018-12-21 05:00,21,21.8,21.85,21.76,21.85,199
VIH19,2018-12-21 05:30,21,21.85,21.85,21.68,21.75,383
VIH19,2018-12-21 06:00,21,21.8,21.8,21.7,21.8,262
VIH19,2018-12-21 06:30,21,21.8,21.82,21.77,21.78,195
VIH19,2018-12-21 07:00,21,21.75,21.8,21.73,21.75,69
VIH19,2018-12-21 07:30,21,21.71,21.74,21.53,21.65,741
VIH19,2018-12-21 08:00,21,21.62,21.77,21.56,21.75,872
VIH19,2018-12-21 08:30,21,21.7,21.85,21.56,21.7,1439
VIH19,2018-12-21 09:00,21,21.71,21.95,21.33,21.43,4789
VIH19,2018-12-21 09:30,21,21.42,21.71,21.4,21.65,1673
VIH19,2018-12-21 10:00,21,21.66,21.85,21.55,21.55,2128
VIH19,2018-12-21 10:30,21,21.55,21.75,21.55,21.73,1690
VIH19,2018-12-21 11:00,21,21.73,21.98,21.65,21.98,2380
VIH19,2018-12-21 11:30,21,21.97,22.1,21.77,21.96,1925
VIH19,2018-12-21 12:00,21,21.95,22,21.79,21.85,588
VIH19,2018-12-21 12:30,21,21.85,21.94,21.71,21.9,601
VIH19,2018-12-21 13:00,21,21.9,21.98,21.85,21.91,393
VIH19,2018-12-21 13:30,21,21.92,22.08,21.85,22.02,1078
VIH19,2018-12-21 14:00,21,21.97,22.22,21.93,22.22,1397
VIH19,2018-12-21 14:30,21,22.2,22.25,22.01,22.16,3635
VIH19,2018-12-21 15:00,21,22.16,22.3,21.95,22.12,3901
VIH19,2018-12-21 15:30,21,22.13,22.13,21.95,22,477
VIH19,2018-12-23 17:00,24,22.02,22.24,22.02,22.1,80
VIH19,2018-12-23 17:30,24,22.15,22.15,22.05,22.1,14
VIH19,2018-12-23 18:00,24,22.08,22.15,22.07,22.15,10
VIH19,2018-12-23 18:30,24,22.11,22.15,22.07,22.1,13
VIH19,2018-12-23 19:00,24,22.05,22.1,22.02,22.07,39
VIH19,2018-12-23 19:30,24,22.05,22.05,22,22,7
VIH19,2018-12-23 20:00,24,22,22,22,22,1
VIH19,2018-12-23 20:30,24,21.95,22,21.91,22,81
VIH19,2018-12-23 21:00,24,21.95,21.95,21.95,21.95,11
VIH19,2018-12-23 22:00,24,21.95,21.95,21.9,21.9,30
VIH19,2018-12-23 22:30,24,21.92,21.95,21.9,21.95,38
VIH19,2018-12-23 23:00,24,21.9,21.95,21.9,21.95,41
VIH19,2018-12-23 23:30,24,21.95,21.95,21.95,21.95,2
VIH19,2018-12-24 00:00,24,21.95,21.95,21.95,21.95,9
VIH19,2018-12-24 00:30,24,21.95,21.95,21.95,21.95,5
VIH19,2018-12-24 01:00,24,21.9,21.9,21.88,21.9,6
VIH19,2018-12-24 01:30,24,21.9,21.91,21.9,21.91,4
VIH19,2018-12-24 02:00,24,21.95,22,21.9,22,27
VIH19,2018-12-24 02:30,24,21.97,22,21.95,22,10
VIH19,2018-12-24 03:00,24,22,22.05,22,22.02,8
VIH19,2018-12-24 03:30,24,22.05,22.06,22.03,22.03,44
VIH19,2018-12-24 04:30,24,22.05,22.05,22,22,24
VIH19,2018-12-24 05:00,24,21.96,22,21.96,22,9
VIH19,2018-12-24 05:30,24,22.06,22.06,22.06,22.06,1
VIH19,2018-12-24 06:00,24,22.1,22.31,22.1,22.25,194
VIH19,2018-12-24 06:30,24,22.25,22.35,22.2,22.31,65
VIH19,2018-12-24 07:00,24,22.35,22.35,22.17,22.2,327
VIH19,2018-12-24 07:30,24,22.25,22.3,22.2,22.3,278
VIH19,2018-12-24 08:00,24,22.3,22.33,22.16,22.3,256
VIH19,2018-12-24 08:30,24,22.33,22.52,22.25,22.41,2224
VIH19,2018-12-24 09:00,24,22.42,22.6,22.37,22.49,2253
VIH19,2018-12-24 09:30,24,22.45,22.52,22.12,22.46,1799
VIH19,2018-12-24 10:00,24,22.5,22.6,22.4,22.48,1253
VIH19,2018-12-24 10:30,24,22.46,22.57,22.4,22.48,1415
VIH19,2018-12-24 11:00,24,22.49,22.55,22.3,22.35,2140
VIH19,2018-12-24 11:30,24,22.3,22.41,22.27,22.29,1784
VIH19,2018-12-24 12:00,24,22.31,22.44,22.19,22.2,2626
VIH19,2018-12-25 17:00,26,22.1,22.51,22.05,22.25,659
VIH19,2018-12-25 17:30,26,22.3,22.3,22.11,22.25,266
VIH19,2018-12-25 18:00,26,22.2,22.22,22.11,22.21,76
VIH19,2018-12-25 18:30,26,22.25,22.25,22.12,22.15,23
VIH19,2018-12-25 19:00,26,22.15,22.21,22.15,22.21,6
VIH19,2018-12-25 19:30,26,22.15,22.3,22.15,22.16,143
VIH19,2018-12-25 20:00,26,22.25,22.25,22.2,22.25,82
VIH19,2018-12-25 20:30,26,22.25,22.36,22.22,22.25,142
VIH19,2018-12-25 21:00,26,22.25,22.26,22.23,22.23,13
VIH19,2018-12-25 21:30,26,22.2,22.25,22.18,22.25,6
VIH19,2018-12-25 22:00,26,22.3,22.3,22.25,22.25,25
VIH19,2018-12-25 22:30,26,22.3,22.3,22.3,22.3,40
VIH19,2018-12-25 23:00,26,22.35,22.42,22.35,22.4,49
VIH19,2018-12-25 23:30,26,22.35,22.4,22.25,22.4,68
VIH19,2018-12-26 00:00,26,22.3,22.3,22.2,22.2,21
VIH19,2018-12-26 00:30,26,22.2,22.28,22.2,22.25,13
VIH19,2018-12-26 01:00,26,22.25,22.25,22.25,22.25,6
VIH19,2018-12-26 01:30,26,22.2,22.2,22.16,22.2,9
VIH19,2018-12-26 02:00,26,22.2,22.2,22.1,22.1,40
VIH19,2018-12-26 02:30,26,22.1,22.15,22.09,22.1,38
VIH19,2018-12-26 03:00,26,22.1,22.15,22.05,22.05,126
VIH19,2018-12-26 03:30,26,22.1,22.1,21.93,21.93,42
VIH19,2018-12-26 04:00,26,21.95,22.05,21.95,22,78
VIH19,2018-12-26 04:30,26,22,22.05,21.98,22.05,47
VIH19,2018-12-26 05:00,26,22,22,21.95,21.95,24
VIH19,2018-12-26 05:30,26,22,22,22,22,8
VIH19,2018-12-26 06:00,26,21.96,21.96,21.82,21.85,89
VIH19,2018-12-26 06:30,26,21.85,21.9,21.81,21.86,148
VIH19,2018-12-26 07:00,26,21.87,22,21.87,21.95,171
VIH19,2018-12-26 07:30,26,22,22.05,21.95,22.05,121
VIH19,2018-12-26 08:00,26,22.01,22.07,21.8,21.87,817
VIH19,2018-12-26 08:30,26,21.85,22.21,21.57,22.21,4111
VIH19,2018-12-26 09:00,26,22.25,22.3,21.85,21.9,2620
VIH19,2018-12-26 09:30,26,21.9,22.13,21.85,22.1,2021
VIH19,2018-12-26 10:00,26,22.1,22.12,21.85,21.87,1616
VIH19,2018-12-26 10:30,26,21.88,21.97,21.7,21.7,885
VIH19,2018-12-26 11:00,26,21.72,21.77,21.48,21.61,1800
VIH19,2018-12-26 11:30,26,21.62,21.67,21.46,21.5,842
VIH19,2018-12-26 12:00,26,21.45,21.65,21.43,21.57,905
VIH19,2018-12-26 12:30,26,21.57,21.63,21.42,21.5,745
VIH19,2018-12-26 13:00,26,21.5,21.61,21.42,21.6,1349
VIH19,2018-12-26 13:30,26,21.6,21.7,21.46,21.48,1580
VIH19,2018-12-26 14:00,26,21.5,21.7,21.43,21.61,1269
VIH19,2018-12-26 14:30,26,21.61,21.66,21.4,21.45,1929
VIH19,2018-12-26 15:00,26,21.45,21.63,21.39,21.62,2560
VIH19,2018-12-26 15:30,26,21.6,21.75,21.52,21.71,713
VIH19,2018-12-26 17:00,27,21.64,21.65,21.6,21.62,148
VIH19,2018-12-26 17:30,27,21.62,21.7,21.61,21.7,125
VIH19,2018-12-26 18:00,27,21.68,21.68,21.61,21.61,33
VIH19,2018-12-26 18:30,27,21.67,21.75,21.67,21.75,48
VIH19,2018-12-26 19:00,27,21.7,21.7,21.65,21.65,61
VIH19,2018-12-26 19:30,27,21.65,21.66,21.65,21.66,3
VIH19,2018-12-26 20:00,27,21.65,21.65,21.65,21.65,11
VIH19,2018-12-26 20:30,27,21.65,21.65,21.64,21.65,34
VIH19,2018-12-26 21:00,27,21.66,21.67,21.65,21.65,4
VIH19,2018-12-26 21:30,27,21.7,21.7,21.7,21.7,17
VIH19,2018-12-26 22:00,27,21.7,21.7,21.65,21.7,70
VIH19,2018-12-26 22:30,27,21.65,21.65,21.6,21.6,3
VIH19,2018-12-26 23:00,27,21.65,21.65,21.5,21.5,88
VIH19,2018-12-26 23:30,27,21.6,21.75,21.6,21.74,88
VIH19,2018-12-27 00:00,27,21.67,21.75,21.67,21.75,22
VIH19,2018-12-27 00:30,27,21.73,21.73,21.68,21.68,10
VIH19,2018-12-27 01:00,27,21.7,21.73,21.7,21.7,13
VIH19,2018-12-27 01:30,27,21.71,21.8,21.7,21.8,132
VIH19,2018-12-27 02:00,27,21.77,21.83,21.75,21.76,61
VIH19,2018-12-27 02:30,27,21.8,21.9,21.79,21.9,112
VIH19,2018-12-27 03:00,27,21.9,22.05,21.87,21.98,62
VIH19,2018-12-27 03:30,27,22,22.16,21.99,22.13,155
VIH19,2018-12-27 04:00,27,22.15,22.17,21.96,22,210
VIH19,2018-12-27 04:30,27,22,22.13,22,22.08,137
VIH19,2018-12-27 05:00,27,22.07,22.1,22,22,104
VIH19,2018-12-27 05:30,27,22.05,22.1,22,22.1,24
VIH19,2018-12-27 06:00,27,22.05,22.11,22.05,22.05,72
VIH19,2018-12-27 06:30,27,22.05,22.08,21.93,22.02,625
VIH19,2018-12-27 07:00,27,22.05,22.15,21.97,22.05,189
VIH19,2018-12-27 07:30,27,22.1,22.27,22.1,22.22,400
VIH19,2018-12-27 08:00,27,22.24,22.3,22.16,22.24,796
VIH19,2018-12-27 08:30,27,22.22,22.37,21.97,22.22,2444
VIH19,2018-12-27 09:00,27,22.25,22.55,22.15,22.52,2630
VIH19,2018-12-27 09:30,27,22.52,22.7,22.41,22.68,4206
VIH19,2018-12-27 10:00,27,22.65,22.73,22.52,22.52,1527
VIH19,2018-12-27 10:30,27,22.52,22.7,22.49,22.6,944
VIH19,2018-12-27 11:00,27,22.6,22.85,22.56,22.78,913
VIH19,2018-12-27 11:30,27,22.78,22.85,22.67,22.7,1159
VIH19,2018-12-27 12:00,27,22.7,22.77,22.65,22.7,831
VIH19,2018-12-27 12:30,27,22.7,22.85,22.62,22.8,915
VIH19,2018-12-27 13:00,27,22.82,23.02,22.8,22.92,2557
VIH19,2018-12-27 13:30,27,22.95,23,22.65,22.73,2046
VIH19,2018-12-27 14:00,27,22.7,22.9,22.21,22.26,2026
VIH19,2018-12-27 14:30,27,22.25,22.3,22,22.07,2577
VIH19,2018-12-27 15:00,27,22.06,22.21,21.9,21.95,2961
VIH19,2018-12-27 15:30,27,21.97,22.17,21.95,22.05,713
VIH19,2018-12-27 17:00,28,22.05,22.15,22.05,22.15,107
VIH19,2018-12-27 17:30,28,22.15,22.16,22.11,22.12,39
VIH19,2018-12-27 18:00,28,22.1,22.1,22.07,22.1,42
VIH19,2018-12-27 18:30,28,22.05,22.1,22.05,22.06,75
VIH19,2018-12-27 19:00,28,22.05,22.06,21.98,21.98,79
VIH19,2018-12-27 19:30,28,22,22.06,21.97,22.06,43
VIH19,2018-12-27 20:00,28,22,22,21.96,21.96,13
VIH19,2018-12-27 20:30,28,21.97,22,21.96,21.98,11
VIH19,2018-12-27 21:00,28,21.96,22,21.96,22,22
VIH19,2018-12-27 21:30,28,22,22,22,22,25
VIH19,2018-12-27 22:30,28,21.95,21.95,21.9,21.9,95
VIH19,2018-12-27 23:00,28,21.9,22,21.9,22,50
VIH19,2018-12-27 23:30,28,22.05,22.07,22.03,22.03,17
VIH19,2018-12-28 00:00,28,22.05,22.1,22.05,22.1,30
VIH19,2018-12-28 00:30,28,22.15,22.16,22.1,22.15,23
VIH19,2018-12-28 01:00,28,22.13,22.17,22.1,22.12,45
VIH19,2018-12-28 01:30,28,22.15,22.15,22.07,22.1,32
VIH19,2018-12-28 02:00,28,22.1,22.2,22.05,22.11,132
VIH19,2018-12-28 02:30,28,22.15,22.15,22.06,22.06,29
VIH19,2018-12-28 03:00,28,22.1,22.15,22.07,22.1,132
VIH19,2018-12-28 03:30,28,22.1,22.1,22.02,22.05,111
VIH19,2018-12-28 04:00,28,22,22.05,22,22,19
VIH19,2018-12-28 04:30,28,21.95,22,21.95,22,19
VIH19,2018-12-28 05:00,28,21.96,22.05,21.96,21.96,163
VIH19,2018-12-28 05:30,28,21.95,22,21.9,22,93
VIH19,2018-12-28 06:00,28,22,22.02,21.93,22,193
VIH19,2018-12-28 06:30,28,22,22.05,21.95,21.98,74
VIH19,2018-12-28 07:00,28,22,22.07,22,22.05,93
VIH19,2018-12-28 07:30,28,22.05,22.08,22.02,22.06,78
VIH19,2018-12-28 08:00,28,22.05,22.15,22.05,22.13,540
VIH19,2018-12-28 08:30,28,22.15,22.3,21.96,22.1,1743
VIH19,2018-12-28 09:00,28,22.09,22.43,22.07,22.41,1319
VIH19,2018-12-28 09:30,28,22.42,22.58,22.36,22.55,1631
VIH19,2018-12-28 10:00,28,22.55,22.65,22.42,22.42,2145
VIH19,2018-12-28 10:30,28,22.4,22.55,22.3,22.45,1717
VIH19,2018-12-28 11:00,28,22.45,22.5,22.37,22.45,1090
VIH19,2018-12-28 11:30,28,22.42,22.42,22.17,22.27,657
VIH19,2018-12-28 12:00,28,22.25,22.31,22.18,22.31,434
VIH19,2018-12-28 12:30,28,22.31,22.43,22.25,22.3,693
VIH19,2018-12-28 13:00,28,22.25,22.25,22.05,22.14,1222
VIH19,2018-12-28 13:30,28,22.11,22.12,21.87,21.95,613
VIH19,2018-12-28 14:00,28,21.95,22.15,21.9,22.1,1875
VIH19,2018-12-28 14:30,28,22.12,22.25,22.01,22.1,1799
VIH19,2018-12-28 15:00,28,22.1,22.25,22,22.02,2025
VIH19,2018-12-28 15:30,28,22.02,22.06,22,22.06,87
VIH19,2018-12-30 17:00,31,22.04,22.04,21.82,21.82,88
VIH19,2018-12-30 17:30,31,21.82,21.87,21.82,21.87,65
VIH19,2018-12-30 18:00,31,21.86,21.92,21.85,21.9,57
VIH19,2018-12-30 18:30,31,21.87,21.9,21.87,21.87,10
VIH19,2018-12-30 19:00,31,21.86,21.9,21.86,21.9,14
VIH19,2018-12-30 19:30,31,21.9,21.92,21.9,21.92,52
VIH19,2018-12-30 20:00,31,21.87,21.87,21.87,21.87,1
VIH19,2018-12-30 20:30,31,21.9,21.9,21.85,21.86,33
VIH19,2018-12-30 21:00,31,21.86,21.86,21.81,21.85,102
VIH19,2018-12-30 21:30,31,21.85,21.9,21.85,21.9,4
VIH19,2018-12-30 22:00,31,21.85,21.9,21.85,21.9,16
VIH19,2018-12-30 23:00,31,21.9,21.9,21.9,21.9,2
VIH19,2018-12-31 00:30,31,21.86,21.86,21.85,21.85,2
VIH19,2018-12-31 01:00,31,21.8,21.85,21.8,21.85,3
VIH19,2018-12-31 01:30,31,21.83,21.83,21.83,21.83,1
VIH19,2018-12-31 02:00,31,21.85,21.9,21.81,21.82,18
VIH19,2018-12-31 03:00,31,21.85,21.85,21.8,21.82,5
VIH19,2018-12-31 03:30,31,21.8,21.8,21.76,21.8,17
VIH19,2018-12-31 04:00,31,21.75,21.77,21.75,21.76,59
VIH19,2018-12-31 04:30,31,21.77,21.77,21.77,21.77,2
VIH19,2018-12-31 05:00,31,21.75,21.75,21.67,21.67,130
VIH19,2018-12-31 05:30,31,21.65,21.66,21.6,21.64,167
VIH19,2018-12-31 06:00,31,21.65,21.65,21.55,21.55,181
VIH19,2018-12-31 06:30,31,21.55,21.58,21.5,21.5,133
VIH19,2018-12-31 07:00,31,21.55,21.65,21.55,21.6,164
VIH19,2018-12-31 07:30,31,21.62,21.67,21.5,21.5,368
VIH19,2018-12-31 08:00,31,21.51,21.6,21.51,21.57,290
VIH19,2018-12-31 08:30,31,21.57,21.71,21.5,21.63,1152
VIH19,2018-12-31 09:00,31,21.63,21.75,21.56,21.7,1262
VIH19,2018-12-31 09:30,31,21.7,21.81,21.65,21.71,1013
VIH19,2018-12-31 10:00,31,21.75,21.8,21.68,21.7,696
VIH19,2018-12-31 10:30,31,21.7,21.77,21.66,21.67,694
VIH19,2018-12-31 11:00,31,21.66,21.72,21.6,21.62,363
VIH19,2018-12-31 11:30,31,21.6,21.69,21.57,21.62,911
VIH19,2018-12-31 12:00,31,21.6,21.62,21.55,21.55,484
VIH19,2018-12-31 12:30,31,21.56,21.72,21.56,21.7,696
VIH19,2018-12-31 13:00,31,21.73,21.77,21.63,21.75,881
VIH19,2018-12-31 13:30,31,21.73,21.83,21.68,21.75,1082
VIH19,2018-12-31 14:00,31,21.75,21.88,21.66,21.8,1519
VIH19,2018-12-31 14:30,31,21.8,21.8,21.6,21.62,1442
VIH19,2018-12-31 15:00,31,21.65,21.7,21.55,21.57,1093
VIH19,2018-12-31 15:30,31,21.57,21.6,21.55,21.6,412
VIH19,2019-01-01 17:00,2,21.5,21.5,21.4,21.4,54
VIH19,2019-01-01 17:30,2,21.36,21.45,21.35,21.41,42
VIH19,2019-01-01 18:00,2,21.41,21.45,21.41,21.45,31
VIH19,2019-01-01 18:30,2,21.4,21.45,21.4,21.45,85
VIH19,2019-01-01 19:00,2,21.43,21.47,21.4,21.44,59
VIH19,2019-01-01 19:30,2,21.45,21.6,21.45,21.6,65
VIH19,2019-01-01 20:00,2,21.62,21.76,21.62,21.75,327
VIH19,2019-01-01 20:30,2,21.77,21.9,21.75,21.82,345
VIH19,2019-01-01 21:00,2,21.85,21.86,21.81,21.82,41
VIH19,2019-01-01 21:30,2,21.8,21.82,21.8,21.8,16
VIH19,2019-01-01 22:00,2,21.8,21.95,21.8,21.88,71
VIH19,2019-01-01 22:30,2,21.85,21.92,21.85,21.9,45
VIH19,2019-01-01 23:00,2,21.9,21.92,21.82,21.92,40
VIH19,2019-01-01 23:30,2,21.95,22,21.95,22,24
VIH19,2019-01-02 00:00,2,21.95,21.98,21.9,21.9,11
VIH19,2019-01-02 00:30,2,21.92,21.95,21.92,21.95,41
VIH19,2019-01-02 01:00,2,21.97,22.02,21.95,22,46
VIH19,2019-01-02 01:30,2,22,22,21.97,21.97,16
VIH19,2019-01-02 02:00,2,22.05,22.38,22.05,22.3,275
VIH19,2019-01-02 02:30,2,22.35,22.4,22.3,22.35,130
VIH19,2019-01-02 03:00,2,22.35,22.35,22.2,22.21,46
VIH19,2019-01-02 03:30,2,22.25,22.26,22.2,22.2,33
VIH19,2019-01-02 04:00,2,22.2,22.25,22.2,22.25,6
VIH19,2019-01-02 04:30,2,22.25,22.25,22.2,22.25,49
VIH19,2019-01-02 05:00,2,22.2,22.2,22.2,22.2,11
VIH19,2019-01-02 05:30,2,22.2,22.23,22.2,22.23,13
VIH19,2019-01-02 06:00,2,22.15,22.15,22.05,22.05,73
VIH19,2019-01-02 06:30,2,22.1,22.15,22.05,22.15,26
VIH19,2019-01-02 07:00,2,22.16,22.25,22.12,22.22,113
VIH19,2019-01-02 07:30,2,22.22,22.22,22.15,22.15,175
VIH19,2019-01-02 08:00,2,22.17,22.17,21.95,22.05,396
VIH19,2019-01-02 08:30,2,22.05,22.12,21.9,21.95,1427
VIH19,2019-01-02 09:00,2,21.95,22.01,21.79,21.9,697
VIH19,2019-01-02 09:30,2,21.9,21.96,21.71,21.75,1228
VIH19,2019-01-02 10:00,2,21.77,21.8,21.56,21.65,946
VIH19,2019-01-02 10:30,2,21.63,21.75,21.57,21.75,1010
VIH19,2019-01-02 11:00,2,21.76,21.8,21.67,21.7,789
VIH19,2019-01-02 11:30,2,21.7,21.7,21.4,21.42,2257
VIH19,2019-01-02 12:00,2,21.41,21.45,21.35,21.4,709
VIH19,2019-01-02 12:30,2,21.41,21.47,21.35,21.35,798
VIH19,2019-01-02 13:00,2,21.36,21.5,21.35,21.41,746
VIH19,2019-01-02 13:30,2,21.42,21.46,21.36,21.46,1003
VIH19,2019-01-02 14:00,2,21.47,21.53,21.36,21.4,1251
VIH19,2019-01-02 14:30,2,21.45,21.5,21.17,21.2,1953
VIH19,2019-01-02 15:00,2,21.21,21.37,21.15,21.35,2385
VIH19,2019-01-02 15:30,2,21.35,21.7,21.35,21.68,1008
VIH19,2019-01-02 17:00,3,21.65,22,21.65,21.92,346
VIH19,2019-01-02 17:30,3,21.95,22.03,21.93,22,37
VIH19,2019-01-02 18:00,3,21.98,21.98,21.88,21.91,82
VIH19,2019-01-02 18:30,3,21.9,21.9,21.86,21.86,25
VIH19,2019-01-02 19:00,3,21.9,21.9,21.86,21.87,20
VIH19,2019-01-02 19:30,3,21.82,21.85,21.78,21.8,25
VIH19,2019-01-02 20:00,3,21.78,21.85,21.77,21.85,14
VIH19,2019-01-02 20:30,3,21.8,21.87,21.8,21.87,13
VIH19,2019-01-02 21:00,3,21.88,21.9,21.88,21.9,15
VIH19,2019-01-02 21:30,3,21.85,21.85,21.85,21.85,26
VIH19,2019-01-02 22:30,3,21.89,21.9,21.89,21.9,58
VIH19,2019-01-02 23:00,3,21.89,21.95,21.89,21.95,17
VIH19,2019-01-02 23:30,3,21.95,21.95,21.95,21.95,11
VIH19,2019-01-03 00:00,3,21.95,22.1,21.95,22,42
VIH19,2019-01-03 00:30,3,22,22,21.95,21.95,15
VIH19,2019-01-03 01:00,3,21.95,21.95,21.87,21.95,64
VIH19,2019-01-03 01:30,3,21.9,21.92,21.9,21.9,38
VIH19,2019-01-03 02:00,3,21.92,22.03,21.92,21.93,96
VIH19,2019-01-03 02:30,3,21.92,22,21.9,21.95,52
VIH19,2019-01-03 03:00,3,21.95,21.95,21.85,21.9,61
VIH19,2019-01-03 03:30,3,21.92,22.03,21.92,22.03,68
VIH19,2019-01-03 04:00,3,22.03,22.15,22.03,22.1,161
VIH19,2019-01-03 04:30,3,22.1,22.12,22.05,22.1,50
VIH19,2019-01-03 05:00,3,22.1,22.13,22.06,22.1,149
VIH19,2019-01-03 05:30,3,22.1,22.15,22.06,22.06,22
VIH19,2019-01-03 06:00,3,22.07,22.1,22,22,69
VIH19,2019-01-03 06:30,3,21.97,22,21.9,21.9,50
VIH19,2019-01-03 07:00,3,21.86,21.86,21.72,21.8,118
VIH19,2019-01-03 07:30,3,21.8,21.8,21.66,21.7,213
VIH19,2019-01-03 08:00,3,21.67,21.75,21.6,21.62,484
VIH19,2019-01-03 08:30,3,21.65,21.87,21.58,21.76,1450
VIH19,2019-01-03 09:00,3,21.8,22.15,21.78,22.05,1357
VIH19,2019-01-03 09:30,3,22.1,22.35,22.1,22.16,1499
VIH19,2019-01-03 10:00,3,22.15,22.15,21.86,22,1184
VIH19,2019-01-03 10:30,3,22,22.02,21.7,21.77,903
VIH19,2019-01-03 11:00,3,21.8,22.02,21.77,21.95,1118
VIH19,2019-01-03 11:30,3,21.97,22.12,21.87,21.9,653
VIH19,2019-01-03 12:00,3,21.92,22.2,21.91,22.05,1413
VIH19,2019-01-03 12:30,3,22.08,22.1,21.92,22.07,1208
VIH19,2019-01-03 13:00,3,22.08,22.14,21.9,21.91,1000
VIH19,2019-01-03 13:30,3,21.91,22.08,21.85,22.08,761
VIH19,2019-01-03 14:00,3,22.05,22.25,22.05,22.15,1537
VIH19,2019-01-03 14:30,3,22.15,22.25,22,22.2,1074
VIH19,2019-01-03 15:00,3,22.2,22.25,22.1,22.1,1149
VIH19,2019-01-03 15:30,3,22.1,22.13,22.07,22.08,711
VIH19,2019-01-03 17:00,4,22.1,22.1,22.02,22.06,41
VIH19,2019-01-03 17:30,4,22.05,22.15,22.02,22.12,155
VIH19,2019-01-03 18:00,4,22.12,22.25,22.12,22.25,95
VIH19,2019-01-03 18:30,4,22.25,22.25,22.2,22.25,10
VIH19,2019-01-03 19:00,4,22.25,22.25,22.23,22.25,6
VIH19,2019-01-03 19:30,4,22.25,22.25,22.1,22.12,26
VIH19,2019-01-03 20:00,4,22.1,22.11,22.05,22.05,282
VIH19,2019-01-03 20:30,4,22.05,22.05,22,22.03,97
VIH19,2019-01-03 21:00,4,21.97,21.97,21.9,21.9,74
VIH19,2019-01-03 22:00,4,21.95,21.95,21.9,21.9,34
VIH19,2019-01-03 22:30,4,21.95,21.95,21.92,21.92,7
VIH19,2019-01-03 23:30,4,21.9,21.9,21.87,21.87,20
VIH19,2019-01-04 00:00,4,21.86,21.9,21.83,21.86,40
VIH19,2019-01-04 00:30,4,21.85,21.85,21.8,21.8,21
VIH19,2019-01-04 01:00,4,21.8,21.8,21.75,21.8,56
VIH19,2019-01-04 01:30,4,21.75,21.82,21.75,21.75,32
VIH19,2019-01-04 02:00,4,21.75,21.8,21.7,21.75,132
VIH19,2019-01-04 02:30,4,21.75,21.8,21.72,21.76,41
VIH19,2019-01-04 03:00,4,21.8,21.8,21.62,21.65,125
VIH19,2019-01-04 03:30,4,21.65,21.68,21.6,21.65,55
VIH19,2019-01-04 04:00,4,21.68,21.75,21.68,21.71,81
VIH19,2019-01-04 04:30,4,21.7,21.7,21.62,21.65,156
VIH19,2019-01-04 05:00,4,21.65,21.65,21.57,21.6,299
VIH19,2019-01-04 05:30,4,21.6,21.62,21.6,21.62,78
VIH19,2019-01-04 06:00,4,21.65,21.65,21.65,21.65,28
VIH19,2019-01-04 06:30,4,21.7,21.7,21.65,21.65,110
VIH19,2019-01-04 07:00,4,21.7,21.7,21.6,21.6,81
VIH19,2019-01-04 07:30,4,21.6,21.7,21.55,21.6,466
VIH19,2019-01-04 08:00,4,21.57,21.6,21.41,21.51,676
VIH19,2019-01-04 08:30,4,21.5,21.68,21.47,21.61,3323
VIH19,2019-01-04 09:00,4,21.65,21.75,21.4,21.43,3495
VIH19,2019-01-04 09:30,4,21.43,21.5,21.28,21.3,2360
VIH19,2019-01-04 10:00,4,21.32,21.4,21.2,21.38,2022
VIH19,2019-01-04 10:30,4,21.39,21.42,21.27,21.3,394
VIH19,2019-01-04 11:00,4,21.32,21.37,21.27,21.33,458
VIH19,2019-01-04 11:30,4,21.3,21.33,21.16,21.21,827
VIH19,2019-01-04 12:00,4,21.2,21.22,21.11,21.17,537
VIH19,2019-01-04 12:30,4,21.17,21.3,21.1,21.23,1028
VIH19,2019-01-04 13:00,4,21.25,21.31,21.15,21.16,583
VIH19,2019-01-04 13:30,4,21.16,21.28,21.11,21.25,1146
VIH19,2019-01-04 14:00,4,21.26,21.26,21.11,21.2,1353
VIH19,2019-01-04 14:30,4,21.17,21.17,20.95,21.01,1253
VIH19,2019-01-04 15:00,4,21.02,21.02,20.85,20.85,2486
VIH19,2019-01-04 15:30,4,20.9,20.98,20.87,20.96,416
VIH19,2019-01-06 17:00,7,20.8,20.83,20.77,20.77,45
VIH19,2019-01-06 17:30,7,20.81,20.85,20.8,20.8,25
VIH19,2019-01-06 18:00,7,20.8,20.8,20.7,20.75,117
VIH19,2019-01-06 18:30,7,20.7,20.75,20.7,20.75,32
VIH19,2019-01-06 19:00,7,20.8,20.8,20.77,20.8,41
VIH19,2019-01-06 19:30,7,20.8,20.85,20.79,20.85,21
VIH19,2019-01-06 20:00,7,20.85,20.85,20.85,20.85,11
VIH19,2019-01-06 20:30,7,20.85,20.85,20.85,20.85,3
VIH19,2019-01-06 21:00,7,20.9,20.9,20.87,20.88,11
VIH19,2019-01-06 21:30,7,20.85,20.87,20.85,20.87,24
VIH19,2019-01-06 22:00,7,20.88,20.9,20.87,20.9,6
VIH19,2019-01-06 22:30,7,20.85,20.85,20.85,20.85,6
VIH19,2019-01-06 23:00,7,20.86,20.86,20.83,20.85,31
VIH19,2019-01-06 23:30,7,20.9,20.9,20.9,20.9,3
VIH19,2019-01-07 00:00,7,20.92,20.95,20.92,20.95,44
VIH19,2019-01-07 00:30,7,20.88,20.9,20.88,20.9,35
VIH19,2019-01-07 01:00,7,20.85,20.85,20.85,20.85,20
VIH19,2019-01-07 01:30,7,20.9,20.9,20.85,20.85,6
VIH19,2019-01-07 02:00,7,20.9,21,20.9,20.95,27
VIH19,2019-01-07 02:30,7,20.95,21.05,20.95,21.05,22
VIH19,2019-01-07 03:00,7,21,21.1,21,21.1,34
VIH19,2019-01-07 03:30,7,21.15,21.15,21.1,21.13,99
VIH19,2019-01-07 04:00,7,21.16,21.16,21.1,21.1,22
VIH19,2019-01-07 04:30,7,21.12,21.12,21.03,21.05,24
VIH19,2019-01-07 05:00,7,21.05,21.14,21.05,21.1,28
VIH19,2019-01-07 05:30,7,21.15,21.15,21.1,21.1,38
VIH19,2019-01-07 06:00,7,21.1,21.1,20.97,21,46
VIH19,2019-01-07 06:30,7,21,21.05,20.96,21,44
VIH19,2019-01-07 07:00,7,21,21.01,20.96,21,70
VIH19,2019-01-07 07:30,7,21,21.05,20.97,21.02,144
VIH19,2019-01-07 08:00,7,21.05,21.05,20.86,20.86,205
VIH19,2019-01-07 08:30,7,20.87,21.15,20.81,21.07,1604
VIH19,2019-01-07 09:00,7,21.09,21.13,20.85,20.9,1988
VIH19,2019-01-07 09:30,7,20.91,20.91,20.73,20.75,1669
VIH19,2019-01-07 10:00,7,20.75,20.8,20.63,20.65,844
VIH19,2019-01-07 10:30,7,20.66,20.75,20.55,20.6,1115
VIH19,2019-01-07 11:00,7,20.6,20.65,20.55,20.62,1558
VIH19,2019-01-07 11:30,7,20.62,20.7,20.55,20.55,817
VIH19,2019-01-07 12:00,7,20.6,20.61,20.5,20.52,1375
VIH19,2019-01-07 12:30,7,20.51,20.67,20.47,20.67,683
VIH19,2019-01-07 13:00,7,20.67,20.75,20.6,20.75,605
VIH19,2019-01-07 13:30,7,20.75,20.8,20.65,20.75,821
VIH19,2019-01-07 14:00,7,20.75,20.75,20.53,20.56,1028
VIH19,2019-01-07 14:30,7,20.55,20.7,20.5,20.67,1019
VIH19,2019-01-07 15:00,7,20.7,20.75,20.61,20.7,1573
VIH19,2019-01-07 15:30,7,20.65,20.65,20.6,20.62,184
VIH19,2019-01-07 17:00,8,20.62,20.65,20.6,20.61,59
VIH19,2019-01-07 17:30,8,20.62,20.66,20.62,20.65,54
VIH19,2019-01-07 18:00,8,20.65,20.65,20.62,20.62,4
VIH19,2019-01-07 18:30,8,20.6,20.6,20.58,20.58,16
VIH19,2019-01-07 19:00,8,20.6,20.62,20.6,20.6,15
VIH19,2019-01-07 19:30,8,20.6,20.6,20.57,20.6,47
VIH19,2019-01-07 20:00,8,20.59,20.67,20.59,20.63,183
VIH19,2019-01-07 20:30,8,20.61,20.61,20.6,20.6,41
VIH19,2019-01-07 21:00,8,20.6,20.6,20.57,20.57,9
VIH19,2019-01-07 21:30,8,20.6,20.6,20.6,20.6,7
VIH19,2019-01-07 22:00,8,20.57,20.57,20.57,20.57,2
VIH19,2019-01-07 22:30,8,20.57,20.57,20.5,20.5,21
VIH19,2019-01-07 23:00,8,20.55,20.62,20.55,20.6,52
VIH19,2019-01-07 23:30,8,20.6,20.66,20.6,20.64,50
VIH19,2019-01-08 00:00,8,20.65,20.65,20.65,20.65,11
VIH19,2019-01-08 00:30,8,20.65,20.65,20.65,20.65,1
VIH19,2019-01-08 01:00,8,20.65,20.65,20.6,20.6,18
VIH19,2019-01-08 01:30,8,20.65,20.65,20.65,20.65,4
VIH19,2019-01-08 02:00,8,20.7,20.7,20.55,20.56,104
VIH19,2019-01-08 02:30,8,20.56,20.56,20.55,20.56,96
VIH19,2019-01-08 03:00,8,20.55,20.55,20.52,20.53,101
VIH19,2019-01-08 03:30,8,20.6,20.65,20.55,20.65,50
VIH19,2019-01-08 04:00,8,20.62,20.65,20.58,20.58,44
VIH19,2019-01-08 04:30,8,20.57,20.58,20.55,20.55,78
VIH19,2019-01-08 05:00,8,20.57,20.59,20.55,20.59,55
VIH19,2019-01-08 05:30,8,20.55,20.57,20.55,20.57,75
VIH19,2019-01-08 06:00,8,20.57,20.58,20.55,20.55,80
VIH19,2019-01-08 06:30,8,20.55,20.6,20.55,20.57,88
VIH19,2019-01-08 07:00,8,20.55,20.57,20.54,20.55,308
VIH19,2019-01-08 07:30,8,20.56,20.58,20.5,20.55,148
VIH19,2019-01-08 08:00,8,20.55,20.6,20.5,20.5,561
VIH19,2019-01-08 08:30,8,20.53,20.78,20.5,20.77,2617
VIH19,2019-01-08 09:00,8,20.75,20.9,20.66,20.81,1222
VIH19,2019-01-08 09:30,8,20.8,21.02,20.78,20.91,1655
VIH19,2019-01-08 10:00,8,20.92,20.92,20.77,20.8,447
VIH19,2019-01-08 10:30,8,20.85,20.96,20.77,20.77,1249
VIH19,2019-01-08 11:00,8,20.77,20.8,20.61,20.66,1558
VIH19,2019-01-08 11:30,8,20.65,20.78,20.65,20.67,751
VIH19,2019-01-08 12:00,8,20.65,20.7,20.55,20.57,858
VIH19,2019-01-08 12:30,8,20.57,20.68,20.52,20.56,592
VIH19,2019-01-08 13:00,8,20.56,20.67,20.55,20.65,699
VIH19,2019-01-08 13:30,8,20.64,20.67,20.46,20.5,1431
VIH19,2019-01-08 14:00,8,20.52,20.6,20.46,20.46,807
VIH19,2019-01-08 14:30,8,20.49,20.6,20.45,20.5,2091
VIH19,2019-01-08 15:00,8,20.5,20.55,20.45,20.5,758
VIH19,2019-01-08 15:30,8,20.48,20.51,20.45,20.5,126
VIH19,2019-01-08 17:00,9,20.52,20.52,20.46,20.46,42
VIH19,2019-01-08 17:30,9,20.46,20.46,20.45,20.45,37
VIH19,2019-01-08 18:00,9,20.43,20.46,20.43,20.43,107
VIH19,2019-01-08 18:30,9,20.45,20.46,20.42,20.45,212
VIH19,2019-01-08 19:00,9,20.42,20.42,20.4,20.4,33
VIH19,2019-01-08 19:30,9,20.41,20.41,20.38,20.4,39
VIH19,2019-01-08 20:00,9,20.4,20.41,20.4,20.4,35
VIH19,2019-01-08 20:30,9,20.4,20.4,20.4,20.4,12
VIH19,2019-01-08 21:00,9,20.41,20.41,20.4,20.4,33
VIH19,2019-01-08 21:30,9,20.4,20.4,20.4,20.4,1
VIH19,2019-01-08 22:30,9,20.4,20.4,20.4,20.4,1
VIH19,2019-01-08 23:00,9,20.42,20.42,20.42,20.42,1
VIH19,2019-01-09 00:00,9,20.41,20.45,20.41,20.45,136
VIH19,2019-01-09 00:30,9,20.45,20.5,20.45,20.5,16
VIH19,2019-01-09 01:00,9,20.46,20.46,20.46,20.46,50
VIH19,2019-01-09 01:30,9,20.45,20.5,20.45,20.5,5
VIH19,2019-01-09 02:00,9,20.47,20.5,20.46,20.46,94
VIH19,2019-01-09 02:30,9,20.46,20.46,20.4,20.4,100
VIH19,2019-01-09 03:00,9,20.45,20.45,20.41,20.41,39
VIH19,2019-01-09 03:30,9,20.4,20.45,20.4,20.45,22
VIH19,2019-01-09 04:00,9,20.42,20.45,20.42,20.45,10
VIH19,2019-01-09 04:30,9,20.45,20.46,20.41,20.41,52
VIH19,2019-01-09 05:00,9,20.4,20.45,20.4,20.45,45
VIH19,2019-01-09 05:30,9,20.45,20.45,20.45,20.45,5
VIH19,2019-01-09 06:00,9,20.45,20.45,20.45,20.45,13
VIH19,2019-01-09 06:30,9,20.45,20.45,20.41,20.45,9
VIH19,2019-01-09 07:00,9,20.4,20.42,20.4,20.42,37
VIH19,2019-01-09 07:30,9,20.4,20.4,20.35,20.4,151
VIH19,2019-01-09 08:00,9,20.4,20.41,20.3,20.35,600
VIH19,2019-01-09 08:30,9,20.34,20.4,20.2,20.2,2222
VIH19,2019-01-09 09:00,9,20.21,20.25,20.1,20.16,1357
VIH19,2019-01-09 09:30,9,20.2,20.47,20.2,20.35,1110
VIH19,2019-01-09 10:00,9,20.31,20.31,20.15,20.25,555
VIH19,2019-01-09 10:30,9,20.26,20.3,20.15,20.22,1292
VIH19,2019-01-09 11:00,9,20.26,20.3,20.2,20.25,673
VIH19,2019-01-09 11:30,9,20.27,20.27,20.12,20.15,644
VIH19,2019-01-09 12:00,9,20.17,20.25,20.16,20.2,391
VIH19,2019-01-09 12:30,9,20.2,20.31,20.17,20.23,520
VIH19,2019-01-09 13:00,9,20.23,20.4,20.17,20.25,1036
VIH19,2019-01-09 13:30,9,20.27,20.27,20.06,20.15,1181
VIH19,2019-01-09 14:00,9,20.11,20.12,20.01,20.05,1913
VIH19,2019-01-09 14:30,9,20.06,20.2,20,20.15,1828
VIH19,2019-01-09 15:00,9,20.18,20.3,20.13,20.21,1035
VIH19,2019-01-09 15:30,9,20.25,20.32,20.22,20.28,422
VIH19,2019-01-09 17:00,10,20.28,20.35,20.28,20.35,80
VIH19,2019-01-09 17:30,10,20.32,20.32,20.32,20.32,1
VIH19,2019-01-09 18:00,10,20.3,20.35,20.3,20.35,48
VIH19,2019-01-09 18:30,10,20.4,20.4,20.35,20.4,52
VIH19,2019-01-09 19:00,10,20.4,20.5,20.37,20.5,87
VIH19,2019-01-09 19:30,10,20.45,20.55,20.45,20.55,233
VIH19,2019-01-09 20:00,10,20.45,20.5,20.45,20.47,40
VIH19,2019-01-09 20:30,10,20.5,20.5,20.5,20.5,24
VIH19,2019-01-09 21:00,10,20.5,20.5,20.5,20.5,46
VIH19,2019-01-09 21:30,10,20.5,20.5,20.5,20.5,31
VIH19,2019-01-09 22:30,10,20.46,20.46,20.45,20.45,60
VIH19,2019-01-09 23:00,10,20.45,20.51,20.45,20.51,16
VIH19,2019-01-09 23:30,10,20.5,20.5,20.5,20.5,5
VIH19,2019-01-10 00:00,10,20.5,20.5,20.48,20.48,3
VIH19,2019-01-10 00:30,10,20.5,20.51,20.5,20.51,6
VIH19,2019-01-10 01:00,10,20.5,20.5,20.5,20.5,2
VIH19,2019-01-10 01:30,10,20.52,20.55,20.5,20.55,9
VIH19,2019-01-10 02:00,10,20.55,20.6,20.55,20.6,91
VIH19,2019-01-10 02:30,10,20.55,20.6,20.55,20.6,69
VIH19,2019-01-10 03:00,10,20.56,20.6,20.51,20.51,137
VIH19,2019-01-10 03:30,10,20.5,20.54,20.5,20.54,8
VIH19,2019-01-10 04:00,10,20.53,20.53,20.48,20.48,49
VIH19,2019-01-10 04:30,10,20.5,20.5,20.45,20.5,26
VIH19,2019-01-10 05:00,10,20.5,20.52,20.45,20.45,69
VIH19,2019-01-10 05:30,10,20.45,20.45,20.45,20.45,11
VIH19,2019-01-10 06:00,10,20.45,20.46,20.4,20.4,77
VIH19,2019-01-10 06:30,10,20.4,20.46,20.35,20.4,163
VIH19,2019-01-10 07:00,10,20.4,20.4,20.3,20.3,123
VIH19,2019-01-10 07:30,10,20.31,20.38,20.25,20.35,265
VIH19,2019-01-10 08:00,10,20.35,20.39,20.3,20.35,376
VIH19,2019-01-10 08:30,10,20.37,20.57,20.35,20.5,1282
VIH19,2019-01-10 09:00,10,20.47,20.53,20.3,20.3,2279
VIH19,2019-01-10 09:30,10,20.35,20.5,20.3,20.3,3280
VIH19,2019-01-10 10:00,10,20.3,20.4,20.25,20.35,1475
VIH19,2019-01-10 10:30,10,20.36,20.36,20.25,20.32,1104
VIH19,2019-01-10 11:00,10,20.3,20.36,20.25,20.25,882
VIH19,2019-01-10 11:30,10,20.27,20.3,20.17,20.2,2060
VIH19,2019-01-10 12:00,10,20.22,20.45,20.22,20.3,858
VIH19,2019-01-10 12:30,10,20.35,20.46,20.33,20.33,568
VIH19,2019-01-10 13:00,10,20.32,20.33,20.16,20.21,463
VIH19,2019-01-10 13:30,10,20.22,20.28,20.16,20.22,799
VIH19,2019-01-10 14:00,10,20.22,20.22,20.1,20.11,1217
VIH19,2019-01-10 14:30,10,20.15,20.15,20.05,20.06,1680
VIH19,2019-01-10 15:00,10,20.08,20.15,20.05,20.12,1262
VIH19,2019-01-10 15:30,10,20.12,20.15,20.09,20.1,786
VIH19,2019-01-10 17:00,11,20.12,20.15,20.11,20.15,80
VIH19,2019-01-10 17:30,11,20.15,20.17,20.15,20.17,21
VIH19,2019-01-10 18:00,11,20.15,20.16,20.12,20.12,21
VIH19,2019-01-10 18:30,11,20.1,20.15,20.1,20.15,20
VIH19,2019-01-10 19:00,11,20.15,20.26,20.15,20.25,295
VIH19,2019-01-10 19:30,11,20.26,20.28,20.22,20.26,136
VIH19,2019-01-10 20:00,11,20.25,20.25,20.25,20.25,1
VIH19,2019-01-10 21:00,11,20.25,20.25,20.25,20.25,2
VIH19,2019-01-10 21:30,11,20.25,20.25,20.25,20.25,5
VIH19,2019-01-10 22:00,11,20.25,20.25,20.25,20.25,3
VIH19,2019-01-10 22:30,11,20.22,20.22,20.22,20.22,1
VIH19,2019-01-10 23:30,11,20.25,20.25,20.25,20.25,20
VIH19,2019-01-11 00:00,11,20.2,20.2,20.2,20.2,1
VIH19,2019-01-11 00:30,11,20.2,20.2,20.2,20.2,32
VIH19,2019-01-11 01:30,11,20.2,20.2,20.18,20.18,20
VIH19,2019-01-11 02:00,11,20.2,20.25,20.18,20.18,36
VIH19,2019-01-11 02:30,11,20.18,20.2,20.08,20.08,85
VIH19,2019-01-11 03:30,11,20.1,20.16,20.1,20.15,87
VIH19,2019-01-11 04:00,11,20.15,20.25,20.15,20.2,28
VIH19,2019-01-11 04:30,11,20.2,20.25,20.17,20.2,23
VIH19,2019-01-11 05:00,11,20.2,20.22,20.2,20.22,6
VIH19,2019-01-11 05:30,11,20.2,20.25,20.2,20.25,20
VIH19,2019-01-11 06:00,11,20.2,20.27,20.2,20.23,35
VIH19,2019-01-11 06:30,11,20.2,20.25,20.2,20.23,29
VIH19,2019-01-11 07:00,11,20.25,20.35,20.25,20.3,68
VIH19,2019-01-11 07:30,11,20.26,20.32,20.22,20.28,284
VIH19,2019-01-11 08:00,11,20.3,20.33,20.27,20.3,189
VIH19,2019-01-11 08:30,11,20.25,20.35,20.18,20.2,1582
VIH19,2019-01-11 09:00,11,20.18,20.25,20.02,20.22,1582
VIH19,2019-01-11 09:30,11,20.23,20.27,20.03,20.05,2246
VIH19,2019-01-11 10:00,11,20.05,20.12,20,20.02,1847
VIH19,2019-01-11 10:30,11,20.01,20.05,19.9,19.92,838
VIH19,2019-01-11 11:00,11,19.95,19.95,19.79,19.8,1018
VIH19,2019-01-11 11:30,11,19.8,19.8,19.7,19.75,1017
VIH19,2019-01-11 12:00,11,19.75,20,19.75,19.93,2090
VIH19,2019-01-11 12:30,11,19.91,19.95,19.75,19.76,673
VIH19,2019-01-11 13:00,11,19.77,19.82,19.67,19.7,1047
VIH19,2019-01-11 13:30,11,19.7,19.81,19.69,19.77,764
VIH19,2019-01-11 14:00,11,19.77,19.85,19.7,19.77,468
VIH19,2019-01-11 14:30,11,19.76,19.76,19.65,19.7,793
VIH19,2019-01-11 15:00,11,19.7,19.85,19.67,19.73,1571
VIH19,2019-01-11 15:30,11,19.75,19.76,19.7,19.72,425
VIH19,2019-01-13 17:00,14,19.78,19.86,19.78,19.86,129
VIH19,2019-01-13 17:30,14,19.87,19.92,19.87,19.91,18
VIH19,2019-01-13 18:00,14,19.92,19.94,19.9,19.94,29
VIH19,2019-01-13 18:30,14,19.91,19.91,19.91,19.91,5
VIH19,2019-01-13 19:00,14,19.95,19.96,19.9,19.96,73
VIH19,2019-01-13 19:30,14,19.95,20.1,19.93,20.06,191
VIH19,2019-01-13 20:00,14,20.1,20.17,20.08,20.17,289
VIH19,2019-01-13 20:30,14,20.15,20.17,20.12,20.12,252
VIH19,2019-01-13 21:00,14,20.15,20.17,20.15,20.15,34
VIH19,2019-01-13 21:30,14,20.15,20.15,20.14,20.14,2
VIH19,2019-01-13 22:00,14,20.15,20.15,20.07,20.1,87
VIH19,2019-01-13 22:30,14,20.1,20.12,20.1,20.1,40
VIH19,2019-01-13 23:00,14,20.1,20.12,20.07,20.12,37
VIH19,2019-01-13 23:30,14,20.12,20.2,20.12,20.2,108
VIH19,2019-01-14 00:00,14,20.15,20.23,20.15,20.23,68
VIH19,2019-01-14 00:30,14,20.23,20.23,20.23,20.23,2
VIH19,2019-01-14 01:00,14,20.22,20.22,20.16,20.18,196
VIH19,2019-01-14 01:30,14,20.18,20.18,20.15,20.18,65
VIH19,2019-01-14 02:00,14,20.2,20.2,20.15,20.15,32
VIH19,2019-01-14 02:30,14,20.16,20.18,20.12,20.12,158
VIH19,2019-01-14 03:00,14,20.12,20.12,20.06,20.06,133
VIH19,2019-01-14 03:30,14,20.06,20.16,20.06,20.16,202
VIH19,2019-01-14 04:00,14,20.16,20.25,20.15,20.17,414
VIH19,2019-01-14 04:30,14,20.2,20.22,20.16,20.16,159
VIH19,2019-01-14 05:00,14,20.16,20.2,20.16,20.16,37
VIH19,2019-01-14 05:30,14,20.16,20.21,20.16,20.17,128
VIH19,2019-01-14 06:00,14,20.17,20.17,20.06,20.07,228
VIH19,2019-01-14 06:30,14,20.07,20.07,20,20.05,128
VIH19,2019-01-14 07:00,14,20.05,20.05,20,20.02,172
VIH19,2019-01-14 07:30,14,20.02,20.03,19.95,19.96,391
VIH19,2019-01-14 08:00,14,19.96,20.02,19.92,19.95,428
VIH19,2019-01-14 08:30,14,19.95,20.05,19.88,20.02,4269
VIH19,2019-01-14 09:00,14,20.01,20.06,19.8,19.91,2879
VIH19,2019-01-14 09:30,14,19.91,19.92,19.72,19.75,3276
VIH19,2019-01-14 10:00,14,19.75,19.9,19.72,19.75,2777
VIH19,2019-01-14 10:30,14,19.75,19.77,19.6,19.66,2907
VIH19,2019-01-14 11:00,14,19.65,19.71,19.55,19.56,1586
VIH19,2019-01-14 11:30,14,19.56,19.65,19.55,19.65,640
VIH19,2019-01-14 12:00,14,19.63,19.66,19.52,19.55,854
VIH19,2019-01-14 12:30,14,19.55,19.55,19.45,19.5,1312
VIH19,2019-01-14 13:00,14,19.5,19.57,19.46,19.57,755
VIH19,2019-01-14 13:30,14,19.55,19.56,19.41,19.45,972
VIH19,2019-01-14 14:00,14,19.45,19.52,19.41,19.52,1301
VIH19,2019-01-14 14:30,14,19.52,19.61,19.47,19.61,2413
VIH19,2019-01-14 15:00,14,19.61,19.71,19.55,19.63,1691
VIH19,2019-01-14 15:30,14,19.62,19.7,19.62,19.7,125
VIH19,2019-01-14 17:30,15,19.67,19.67,19.65,19.65,8
VIH19,2019-01-14 18:00,15,19.65,19.65,19.58,19.6,139
VIH19,2019-01-14 18:30,15,19.6,19.6,19.56,19.6,80
VIH19,2019-01-14 19:00,15,19.6,19.65,19.54,19.54,223
VIH19,2019-01-14 19:30,15,19.55,19.55,19.51,19.55,43
VIH19,2019-01-14 20:00,15,19.53,19.53,19.45,19.51,64
VIH19,2019-01-14 20:30,15,19.5,19.5,19.5,19.5,5
VIH19,2019-01-14 21:00,15,19.5,19.5,19.46,19.5,7
VIH19,2019-01-14 21:30,15,19.5,19.5,19.5,19.5,14
VIH19,2019-01-14 22:00,15,19.5,19.5,19.47,19.5,27
VIH19,2019-01-14 23:00,15,19.5,19.5,19.46,19.46,5
VIH19,2019-01-14 23:30,15,19.5,19.5,19.43,19.45,16
VIH19,2019-01-15 00:30,15,19.45,19.45,19.45,19.45,10
VIH19,2019-01-15 01:00,15,19.45,19.45,19.45,19.45,1
VIH19,2019-01-15 01:30,15,19.47,19.47,19.45,19.47,17
VIH19,2019-01-15 02:00,15,19.46,19.5,19.4,19.5,168
VIH19,2019-01-15 02:30,15,19.5,19.55,19.5,19.51,5
VIH19,2019-01-15 03:00,15,19.55,19.6,19.55,19.6,148
VIH19,2019-01-15 03:30,15,19.57,19.63,19.55,19.62,162
VIH19,2019-01-15 04:00,15,19.6,19.62,19.57,19.61,123
VIH19,2019-01-15 04:30,15,19.62,19.65,19.6,19.6,154
VIH19,2019-01-15 05:00,15,19.6,19.6,19.55,19.6,21
VIH19,2019-01-15 05:30,15,19.55,19.7,19.53,19.64,112
VIH19,2019-01-15 06:00,15,19.63,19.65,19.6,19.63,102
VIH19,2019-01-15 06:30,15,19.63,19.65,19.62,19.62,62
VIH19,2019-01-15 07:00,15,19.6,19.61,19.55,19.55,380
VIH19,2019-01-15 07:30,15,19.6,19.65,19.57,19.6,258
VIH19,2019-01-15 08:00,15,19.6,19.63,19.55,19.6,227
VIH19,2019-01-15 08:30,15,19.55,19.57,19.2,19.22,3748
VIH19,2019-01-15 09:00,15,19.2,19.2,19.05,19.1,3198
VIH19,2019-01-15 09:30,15,19.07,19.16,18.96,18.98,2793
VIH19,2019-01-15 10:00,15,18.98,19.05,18.9,18.95,1432
VIH19,2019-01-15 10:30,15,18.95,19,18.8,18.85,2567
VIH19,2019-01-15 11:00,15,18.85,18.95,18.82,18.87,1506
VIH19,2019-01-15 11:30,15,18.85,18.9,18.8,18.85,1166
VIH19,2019-01-15 12:00,15,18.85,18.87,18.77,18.85,826
VIH19,2019-01-15 12:30,15,18.85,18.85,18.8,18.82,177
VIH19,2019-01-15 13:00,15,18.85,19.08,18.82,19.08,1485
VIH19,2019-01-15 13:30,15,19.07,19.11,18.87,18.9,1729
VIH19,2019-01-15 14:00,15,18.91,18.92,18.8,18.87,1911
VIH19,2019-01-15 14:30,15,18.87,18.92,18.8,18.81,2671
VIH19,2019-01-15 15:00,15,18.83,19.05,18.82,19.04,1921
VIH19,2019-01-15 15:30,15,19,19.05,19,19.05,513
VIH19,2019-01-15 17:00,16,19.05,19.05,18.95,18.96,21
VIH19,2019-01-15 18:00,16,18.95,19.02,18.95,19.02,38
VIH19,2019-01-15 18:30,16,19,19,19,19,67
VIH19,2019-01-15 19:00,16,19.05,19.05,19.02,19.05,187
VIH19,2019-01-15 19:30,16,19.05,19.13,19.05,19.1,343
VIH19,2019-01-15 20:00,16,19.1,19.11,19.01,19.05,83
VIH19,2019-01-15 20:30,16,19.05,19.06,19.03,19.03,14
VIH19,2019-01-15 21:00,16,19.01,19.02,18.99,18.99,42
VIH19,2019-01-15 21:30,16,19,19.03,19,19,101
VIH19,2019-01-15 22:00,16,18.97,18.97,18.97,18.97,4
VIH19,2019-01-15 22:30,16,18.96,18.96,18.96,18.96,1
VIH19,2019-01-15 23:00,16,18.97,18.97,18.96,18.96,8
VIH19,2019-01-15 23:30,16,18.98,18.99,18.95,18.95,17
VIH19,2019-01-16 00:00,16,18.95,18.95,18.95,18.95,2
VIH19,2019-01-16 00:30,16,18.95,18.95,18.95,18.95,2
VIH19,2019-01-16 01:00,16,18.95,18.97,18.9,18.91,84
VIH19,2019-01-16 01:30,16,18.95,18.97,18.95,18.95,85
VIH19,2019-01-16 02:00,16,18.95,19,18.95,18.95,120
VIH19,2019-01-16 02:30,16,18.91,18.92,18.85,18.89,228
VIH19,2019-01-16 03:00,16,18.9,18.93,18.87,18.93,147
VIH19,2019-01-16 03:30,16,18.92,18.95,18.92,18.93,21
VIH19,2019-01-16 04:00,16,18.9,18.95,18.88,18.9,44
VIH19,2019-01-16 04:30,16,18.92,18.93,18.9,18.91,31
VIH19,2019-01-16 05:00,16,18.9,18.95,18.86,18.9,396
VIH19,2019-01-16 05:30,16,18.9,18.92,18.87,18.87,107
VIH19,2019-01-16 06:00,16,18.87,18.9,18.87,18.9,69
VIH19,2019-01-16 06:30,16,18.89,18.89,18.82,18.82,259
VIH19,2019-01-16 07:00,16,18.82,18.82,18.75,18.75,169
VIH19,2019-01-16 07:30,16,18.8,18.8,18.7,18.7,703
VIH19,2019-01-16 08:00,16,18.7,18.75,18.65,18.7,924
VIH19,2019-01-16 08:30,16,18.7,18.8,18.65,18.7,3639
VIH19,2019-01-16 09:00,16,18.7,18.73,18.61,18.7,2777
VIH19,2019-01-16 09:30,16,18.7,18.95,18.7,18.85,5092
VIH19,2019-01-16 10:00,16,18.82,19,18.75,18.75,2618
VIH19,2019-01-16 10:30,16,18.75,18.9,18.71,18.83,1678
VIH19,2019-01-16 11:00,16,18.85,18.85,18.7,18.75,1393
VIH19,2019-01-16 11:30,16,18.72,18.8,18.71,18.75,997
VIH19,2019-01-16 12:00,16,18.75,18.81,18.72,18.8,992
VIH19,2019-01-16 12:30,16,18.77,18.8,18.7,18.71,914
VIH19,2019-01-16 13:00,16,18.71,18.8,18.7,18.75,923
VIH19,2019-01-16 13:30,16,18.75,18.8,18.7,18.77,1156
VIH19,2019-01-16 14:00,16,18.8,18.87,18.71,18.82,2736
VIH19,2019-01-16 14:30,16,18.83,19.02,18.82,19,3262
VIH19,2019-01-16 15:00,16,19,19.2,18.92,19.08,5669
VIH19,2019-01-16 15:30,16,19.08,19.1,18.95,18.95,963
VIH19,2019-01-16 17:00,17,19,19.01,18.95,19,246
VIH19,2019-01-16 17:30,17,19,19.02,18.98,19.02,195
VIH19,2019-01-16 18:00,17,19.03,19.11,19.03,19.09,326
VIH19,2019-01-16 18:30,17,19.07,19.1,19.05,19.09,67
VIH19,2019-01-16 19:00,17,19.05,19.08,19.02,19.08,167
VIH19,2019-01-16 19:30,17,19.1,19.21,19.1,19.21,311
VIH19,2019-01-16 20:00,17,19.2,19.21,19.18,19.2,156
VIH19,2019-01-16 20:30,17,19.2,19.2,19.15,19.15,31
VIH19,2019-01-16 21:00,17,19.15,19.15,19.12,19.12,39
VIH19,2019-01-16 21:30,17,19.15,19.15,19.1,19.1,20
VIH19,2019-01-16 22:00,17,19.1,19.15,19.1,19.15,13
VIH19,2019-01-16 23:00,17,19.15,19.2,19.15,19.2,10
VIH19,2019-01-16 23:30,17,19.16,19.17,19.15,19.17,35
VIH19,2019-01-17 00:00,17,19.17,19.17,19.17,19.17,2
VIH19,2019-01-17 00:30,17,19.2,19.2,19.17,19.2,57
VIH19,2019-01-17 01:00,17,19.2,19.2,19.15,19.2,139
VIH19,2019-01-17 01:30,17,19.19,19.25,19.19,19.22,62
VIH19,2019-01-17 02:00,17,19.2,19.27,19.2,19.22,905
VIH19,2019-01-17 02:30,17,19.21,19.21,19.1,19.1,143
VIH19,2019-01-17 03:00,17,19.15,19.15,19.05,19.1,262
VIH19,2019-01-17 03:30,17,19.1,19.21,19.1,19.15,274
VIH19,2019-01-17 04:00,17,19.1,19.15,19.05,19.05,115
VIH19,2019-01-17 04:30,17,19.08,19.15,19.05,19.1,70
VIH19,2019-01-17 05:00,17,19.1,19.1,19.02,19.02,165
VIH19,2019-01-17 05:30,17,19.04,19.07,19.01,19.07,54
VIH19,2019-01-17 06:00,17,19.07,19.15,19.07,19.1,66
VIH19,2019-01-17 06:30,17,19.1,19.15,19.08,19.15,97
VIH19,2019-01-17 07:00,17,19.15,19.15,19.1,19.1,57
VIH19,2019-01-17 07:30,17,19.1,19.1,19.05,19.05,59
VIH19,2019-01-17 08:00,17,19.07,19.1,19.05,19.1,197
VIH19,2019-01-17 08:30,17,19.06,19.1,18.92,18.97,5285
VIH19,2019-01-17 09:00,17,19,19.07,18.86,19,3447
VIH19,2019-01-17 09:30,17,19,19.05,18.95,19,2930
VIH19,2019-01-17 10:00,17,19,19.1,18.97,19.03,2199
VIH19,2019-01-17 10:30,17,19.05,19.1,18.98,19.05,1568
VIH19,2019-01-17 11:00,17,19.05,19.13,19,19.02,2118
VIH19,2019-01-17 11:30,17,19.02,19.07,18.97,19,1233
VIH19,2019-01-17 12:00,17,19,19,18.9,18.91,477
VIH19,2019-01-17 12:30,17,18.91,18.99,18.9,18.91,602
VIH19,2019-01-17 13:00,17,18.91,19.01,18.91,19,588
VIH19,2019-01-17 13:30,17,18.98,19,18.75,18.95,5646
VIH19,2019-01-17 14:00,17,18.96,19.03,18.87,18.9,2463
VIH19,2019-01-17 14:30,17,18.9,19,18.9,18.96,2511
VIH19,2019-01-17 15:00,17,18.98,19,18.75,18.77,2070
VIH19,2019-01-17 15:30,17,18.85,18.85,18.75,18.85,772
VIH19,2019-01-17 17:00,18,18.78,18.85,18.78,18.85,103
VIH19,2019-01-17 17:30,18,18.88,18.88,18.85,18.88,13
VIH19,2019-01-17 18:00,18,18.87,18.92,18.82,18.82,312
VIH19,2019-01-17 18:30,18,18.8,18.9,18.78,18.86,106
VIH19,2019-01-17 19:00,18,18.9,18.9,18.81,18.81,176
VIH19,2019-01-17 19:30,18,18.85,18.85,18.8,18.85,18
VIH19,2019-01-17 20:00,18,18.85,18.85,18.85,18.85,1
VIH19,2019-01-17 20:30,18,18.85,18.85,18.81,18.81,4
VIH19,2019-01-17 21:00,18,18.85,18.85,18.85,18.85,1
VIH19,2019-01-17 21:30,18,18.85,18.85,18.85,18.85,1
VIH19,2019-01-17 22:00,18,18.85,18.85,18.85,18.85,6
VIH19,2019-01-17 23:00,18,18.9,18.9,18.9,18.9,1
VIH19,2019-01-17 23:30,18,18.85,18.86,18.85,18.86,14
VIH19,2019-01-18 00:00,18,18.86,18.86,18.85,18.85,32
VIH19,2019-01-18 00:30,18,18.85,18.85,18.8,18.82,9
VIH19,2019-01-18 01:00,18,18.8,18.82,18.8,18.8,86
VIH19,2019-01-18 01:30,18,18.8,18.82,18.8,18.8,38
VIH19,2019-01-18 02:00,18,18.8,18.85,18.72,18.75,243
VIH19,2019-01-18 02:30,18,18.75,18.8,18.7,18.7,70
VIH19,2019-01-18 03:00,18,18.75,18.76,18.65,18.65,105
VIH19,2019-01-18 03:30,18,18.65,18.75,18.65,18.75,198
VIH19,2019-01-18 04:00,18,18.75,18.8,18.7,18.75,130
VIH19,2019-01-18 04:30,18,18.77,18.77,18.65,18.7,351
VIH19,2019-01-18 05:00,18,18.7,18.7,18.65,18.7,246
VIH19,2019-01-18 05:30,18,18.7,18.75,18.6,18.6,372
VIH19,2019-01-18 06:00,18,18.63,18.67,18.63,18.65,178
VIH19,2019-01-18 06:30,18,18.65,18.66,18.62,18.65,110
VIH19,2019-01-18 07:00,18,18.63,18.65,18.61,18.65,81
VIH19,2019-01-18 07:30,18,18.65,18.66,18.6,18.61,147
VIH19,2019-01-18 08:00,18,18.61,18.62,18.5,18.55,1694
VIH19,2019-01-18 08:30,18,18.5,18.8,18.5,18.7,3310
VIH19,2019-01-18 09:00,18,18.72,18.8,18.55,18.6,5221
VIH19,2019-01-18 09:30,18,18.58,18.6,18.47,18.5,2329
VIH19,2019-01-18 10:00,18,18.54,18.6,18.4,18.45,3153
VIH19,2019-01-18 10:30,18,18.5,18.5,18.3,18.3,2468
VIH19,2019-01-18 11:00,18,18.32,18.4,18.25,18.37,3520
VIH19,2019-01-18 11:30,18,18.4,18.46,18.35,18.43,3157
VIH19,2019-01-18 12:00,18,18.43,18.55,18.43,18.55,1807
VIH19,2019-01-18 12:30,18,18.52,18.56,18.45,18.45,926
VIH19,2019-01-18 13:00,18,18.47,18.52,18.41,18.5,3570
VIH19,2019-01-18 13:30,18,18.51,18.6,18.47,18.52,2172
VIH19,2019-01-18 14:00,18,18.55,18.65,18.55,18.6,2009
VIH19,2019-01-18 14:30,18,18.58,18.65,18.5,18.55,1349
VIH19,2019-01-18 15:00,18,18.53,18.7,18.51,18.6,4416
VIH19,2019-01-18 15:30,18,18.6,18.65,18.55,18.6,417
VIH19,2019-01-20 17:00,21,18.6,18.62,18.59,18.62,56
VIH19,2019-01-20 17:30,21,18.65,18.66,18.62,18.65,41
VIH19,2019-01-20 18:00,21,18.62,18.65,18.6,18.62,74
VIH19,2019-01-20 18:30,21,18.6,18.61,18.6,18.61,12
VIH19,2019-01-20 19:00,21,18.61,18.7,18.61,18.67,211
VIH19,2019-01-20 19:30,21,18.7,18.7,18.67,18.7,42
VIH19,2019-01-20 20:00,21,18.67,18.7,18.65,18.7,41
VIH19,2019-01-20 20:30,21,18.67,18.7,18.65,18.65,68
VIH19,2019-01-20 21:30,21,18.7,18.72,18.68,18.71,94
VIH19,2019-01-20 22:00,21,18.71,18.71,18.71,18.71,2
VIH19,2019-01-20 22:30,21,18.75,18.75,18.68,18.68,36
VIH19,2019-01-20 23:00,21,18.68,18.7,18.66,18.7,53
VIH19,2019-01-20 23:30,21,18.66,18.7,18.66,18.66,75
VIH19,2019-01-21 00:00,21,18.7,18.7,18.7,18.7,2
VIH19,2019-01-21 00:30,21,18.66,18.67,18.66,18.67,29
VIH19,2019-01-21 01:00,21,18.65,18.67,18.62,18.63,85
VIH19,2019-01-21 01:30,21,18.65,18.65,18.62,18.65,71
VIH19,2019-01-21 02:00,21,18.65,18.7,18.65,18.65,77
VIH19,2019-01-21 02:30,21,18.65,18.66,18.65,18.65,46
VIH19,2019-01-21 03:00,21,18.7,18.74,18.66,18.7,139
VIH19,2019-01-21 03:30,21,18.7,18.7,18.7,18.7,4
VIH19,2019-01-21 04:00,21,18.7,18.7,18.61,18.63,69
VIH19,2019-01-21 04:30,21,18.61,18.61,18.6,18.6,18
VIH19,2019-01-21 05:00,21,18.6,18.61,18.6,18.6,64
VIH19,2019-01-21 05:30,21,18.63,18.65,18.63,18.65,41
VIH19,2019-01-21 06:00,21,18.6,18.61,18.6,18.61,166
VIH19,2019-01-21 07:00,21,18.65,18.65,18.65,18.65,4
VIH19,2019-01-21 07:30,21,18.61,18.62,18.61,18.61,7
VIH19,2019-01-21 08:00,21,18.61,18.65,18.6,18.61,75
VIH19,2019-01-21 08:30,21,18.61,18.7,18.6,18.65,159
VIH19,2019-01-21 09:00,21,18.65,18.65,18.62,18.63,334
VIH19,2019-01-21 09:30,21,18.62,18.65,18.6,18.6,76
VIH19,2019-01-21 10:00,21,18.63,18.65,18.6,18.6,120
VIH19,2019-01-21 17:00,22,18.62,18.63,18.6,18.61,30
VIH19,2019-01-21 17:30,22,18.61,18.61,18.61,18.61,16
VIH19,2019-01-21 18:00,22,18.6,18.65,18.56,18.65,91
VIH19,2019-01-21 18:30,22,18.65,18.65,18.62,18.65,31
VIH19,2019-01-21 19:00,22,18.65,18.65,18.61,18.65,25
VIH19,2019-01-21 19:30,22,18.65,18.7,18.63,18.65,62
VIH19,2019-01-21 20:00,22,18.66,18.7,18.65,18.65,121
VIH19,2019-01-21 20:30,22,18.65,18.7,18.65,18.65,51
VIH19,2019-01-21 21:00,22,18.7,18.7,18.65,18.7,12
VIH19,2019-01-21 21:30,22,18.68,18.7,18.67,18.7,43
VIH19,2019-01-21 22:00,22,18.75,18.75,18.71,18.75,20
VIH19,2019-01-21 22:30,22,18.75,18.75,18.67,18.7,108
VIH19,2019-01-21 23:00,22,18.7,18.75,18.7,18.75,38
VIH19,2019-01-21 23:30,22,18.75,18.8,18.72,18.8,36
VIH19,2019-01-22 00:00,22,18.8,18.82,18.79,18.82,18
VIH19,2019-01-22 00:30,22,18.8,18.8,18.8,18.8,10
VIH19,2019-01-22 01:00,22,18.8,18.8,18.76,18.8,124
VIH19,2019-01-22 01:30,22,18.76,18.77,18.76,18.76,10
VIH19,2019-01-22 02:00,22,18.76,18.85,18.76,18.8,89
VIH19,2019-01-22 03:00,22,18.75,18.75,18.72,18.73,168
VIH19,2019-01-22 03:30,22,18.7,18.72,18.7,18.7,120
VIH19,2019-01-22 04:00,22,18.75,18.76,18.73,18.75,12
VIH19,2019-01-22 04:30,22,18.75,18.8,18.75,18.8,14
VIH19,2019-01-22 05:00,22,18.85,18.85,18.82,18.85,29
VIH19,2019-01-22 05:30,22,18.82,18.85,18.8,18.83,106
VIH19,2019-01-22 06:00,22,18.8,18.8,18.75,18.75,114
VIH19,2019-01-22 06:30,22,18.7,18.72,18.67,18.7,104
VIH19,2019-01-22 07:00,22,18.72,18.72,18.67,18.7,136
VIH19,2019-01-22 07:30,22,18.7,18.75,18.7,18.71,46
VIH19,2019-01-22 08:00,22,18.71,18.73,18.65,18.65,205
VIH19,2019-01-22 08:30,22,18.67,18.95,18.65,18.85,5394
VIH19,2019-01-22 09:00,22,18.85,19,18.77,18.85,5038
VIH19,2019-01-22 09:30,22,18.85,18.95,18.76,18.95,3088
VIH19,2019-01-22 10:00,22,18.95,19.1,18.9,18.95,2498
VIH19,2019-01-22 10:30,22,18.95,19.25,18.88,19.23,1970
VIH19,2019-01-22 11:00,22,19.21,19.35,19.16,19.3,3378
VIH19,2019-01-22 11:30,22,19.31,19.35,19.21,19.25,2784
VIH19,2019-01-22 12:00,22,19.23,19.57,19.23,19.4,6353
VIH19,2019-01-22 12:30,22,19.41,19.46,19.26,19.35,1667
VIH19,2019-01-22 13:00,22,19.35,19.56,19.35,19.55,2029
VIH19,2019-01-22 13:30,22,19.55,19.7,19.46,19.59,7282
VIH19,2019-01-22 14:00,22,19.6,19.82,19.55,19.57,11150
VIH19,2019-01-22 14:30,22,19.57,19.8,19.38,19.61,13596
VIH19,2019-01-22 15:00,22,19.61,19.77,19.52,19.7,8594
VIH19,2019-01-22 15:30,22,19.7,19.75,19.6,19.6,2445
VIH19,2019-01-22 17:00,23,19.56,19.63,19.55,19.62,359
VIH19,2019-01-22 17:30,23,19.63,19.65,19.56,19.6,779
VIH19,2019-01-22 18:00,23,19.61,19.65,19.55,19.57,802
VIH19,2019-01-22 18:30,23,19.55,19.62,19.55,19.57,228
VIH19,2019-01-22 19:00,23,19.6,19.6,19.5,19.52,309
VIH19,2019-01-22 19:30,23,19.5,19.53,19.4,19.4,838
VIH19,2019-01-22 20:00,23,19.4,19.5,19.4,19.46,198
VIH19,2019-01-22 20:30,23,19.5,19.5,19.43,19.47,173
VIH19,2019-01-22 21:00,23,19.47,19.47,19.45,19.46,26
VIH19,2019-01-22 21:30,23,19.45,19.46,19.45,19.46,173
VIH19,2019-01-22 22:00,23,19.48,19.55,19.47,19.55,111
VIH19,2019-01-22 22:30,23,19.5,19.55,19.5,19.55,14
VIH19,2019-01-22 23:00,23,19.5,19.5,19.5,19.5,2
VIH19,2019-01-22 23:30,23,19.55,19.55,19.52,19.55,138
VIH19,2019-01-23 00:00,23,19.55,19.55,19.55,19.55,1
VIH19,2019-01-23 01:00,23,19.55,19.6,19.55,19.6,110
VIH19,2019-01-23 01:30,23,19.6,19.6,19.54,19.55,194
VIH19,2019-01-23 02:00,23,19.55,19.62,19.55,19.6,300
VIH19,2019-01-23 02:30,23,19.55,19.61,19.5,19.5,275
VIH19,2019-01-23 03:00,23,19.5,19.55,19.45,19.46,106
VIH19,2019-01-23 03:30,23,19.45,19.48,19.4,19.42,82
VIH19,2019-01-23 04:00,23,19.41,19.45,19.38,19.4,188
VIH19,2019-01-23 04:30,23,19.4,19.45,19.38,19.42,74
VIH19,2019-01-23 05:00,23,19.4,19.41,19.37,19.41,86
VIH19,2019-01-23 05:30,23,19.4,19.41,19.35,19.35,147
VIH19,2019-01-23 06:00,23,19.36,19.38,19.31,19.32,130
VIH19,2019-01-23 06:30,23,19.33,19.35,19.29,19.3,90
VIH19,2019-01-23 07:00,23,19.3,19.32,19.26,19.3,327
VIH19,2019-01-23 07:30,23,19.31,19.35,19.28,19.3,205
VIH19,2019-01-23 08:00,23,19.3,19.35,19.27,19.3,413
VIH19,2019-01-23 08:30,23,19.32,19.55,19.3,19.5,7306
VIH19,2019-01-23 09:00,23,19.5,19.82,19.5,19.8,10082
VIH19,2019-01-23 09:30,23,19.8,20.01,19.7,19.97,3366
VIH19,2019-01-23 10:00,23,19.97,20.12,19.85,20.01,3614
VIH19,2019-01-23 10:30,23,20.01,20.3,19.97,20.22,3840
VIH19,2019-01-23 11:00,23,20.23,20.45,20.15,20.2,4695
VIH19,2019-01-23 11:30,23,20.22,20.26,20,20.05,2686
VIH19,2019-01-23 12:00,23,20.02,20.2,19.97,20.11,2178
VIH19,2019-01-23 12:30,23,20.15,20.15,19.8,19.9,2315
VIH19,2019-01-23 13:00,23,19.87,19.95,19.72,19.77,2778
VIH19,2019-01-23 13:30,23,19.8,20.1,19.8,19.87,2834
VIH19,2019-01-23 14:00,23,19.88,19.92,19.65,19.7,2743
VIH19,2019-01-23 14:30,23,19.7,19.8,19.65,19.67,4714
VIH19,2019-01-23 15:00,23,19.65,19.71,19.55,19.58,3930
VIH19,2019-01-23 15:30,23,19.55,19.6,19.55,19.56,381
VIH19,2019-01-23 17:00,24,19.6,19.65,19.57,19.65,117
VIH19,2019-01-23 17:30,24,19.65,19.67,19.62,19.65,74
VIH19,2019-01-23 18:00,24,19.65,19.75,19.63,19.68,234
VIH19,2019-01-23 18:30,24,19.67,19.7,19.61,19.65,116
VIH19,2019-01-23 19:00,24,19.63,19.63,19.5,19.52,168
VIH19,2019-01-23 19:30,24,19.52,19.67,19.5,19.61,237
VIH19,2019-01-23 20:00,24,19.65,19.7,19.61,19.65,72
VIH19,2019-01-23 20:30,24,19.68,19.7,19.6,19.6,36
VIH19,2019-01-23 21:00,24,19.55,19.6,19.55,19.6,9
VIH19,2019-01-23 21:30,24,19.6,19.6,19.57,19.6,91
VIH19,2019-01-23 22:00,24,19.55,19.57,19.55,19.57,6
VIH19,2019-01-23 23:00,24,19.56,19.56,19.56,19.56,3
VIH19,2019-01-23 23:30,24,19.6,19.6,19.53,19.55,28
VIH19,2019-01-24 00:00,24,19.53,19.55,19.53,19.55,58
VIH19,2019-01-24 00:30,24,19.57,19.6,19.57,19.6,7
VIH19,2019-01-24 01:00,24,19.6,19.61,19.6,19.6,17
VIH19,2019-01-24 01:30,24,19.55,19.55,19.55,19.55,5
VIH19,2019-01-24 02:00,24,19.6,19.7,19.6,19.6,365
VIH19,2019-01-24 02:30,24,19.62,19.62,19.48,19.55,123
VIH19,2019-01-24 03:00,24,19.52,19.55,19.46,19.55,118
VIH19,2019-01-24 03:30,24,19.55,19.55,19.45,19.45,140
VIH19,2019-01-24 04:00,24,19.45,19.5,19.45,19.45,44
VIH19,2019-01-24 04:30,24,19.45,19.5,19.45,19.48,157
VIH19,2019-01-24 05:00,24,19.5,19.6,19.47,19.55,370
VIH19,2019-01-24 05:30,24,19.55,19.56,19.51,19.55,108
VIH19,2019-01-24 06:00,24,19.5,19.5,19.45,19.45,68
VIH19,2019-01-24 06:30,24,19.5,19.55,19.48,19.55,169
VIH19,2019-01-24 07:00,24,19.5,19.55,19.5,19.55,141
VIH19,2019-01-24 07:30,24,19.5,19.71,19.45,19.68,1284
VIH19,2019-01-24 08:00,24,19.7,19.7,19.56,19.64,323
VIH19,2019-01-24 08:30,24,19.65,19.8,19.6,19.65,4724
VIH19,2019-01-24 09:00,24,19.7,19.71,19.16,19.16,7185
VIH19,2019-01-24 09:30,24,19.2,19.4,19.16,19.35,1946
VIH19,2019-01-24 10:00,24,19.31,19.45,19.2,19.33,1886
VIH19,2019-01-24 10:30,24,19.33,19.37,19.22,19.25,1802
VIH19,2019-01-24 11:00,24,19.25,19.4,19.25,19.36,977
VIH19,2019-01-24 11:30,24,19.36,19.55,19.32,19.52,1589
VIH19,2019-01-24 12:00,24,19.55,19.71,19.5,19.63,1616
VIH19,2019-01-24 12:30,24,19.6,19.65,19.48,19.5,1019
VIH19,2019-01-24 13:00,24,19.5,19.52,19.35,19.4,1803
VIH19,2019-01-24 13:30,24,19.4,19.45,19.26,19.27,2276
VIH19,2019-01-24 14:00,24,19.27,19.3,19.15,19.2,5789
VIH19,2019-01-24 14:30,24,19.2,19.3,19.1,19.15,2734
VIH19,2019-01-24 15:00,24,19.12,19.27,19.1,19.25,2505
VIH19,2019-01-24 15:30,24,19.2,19.22,19.18,19.21,1038
VIH19,2019-01-24 17:00,25,19.2,19.22,19.2,19.21,35
VIH19,2019-01-24 17:30,25,19.2,19.25,19.17,19.2,89
VIH19,2019-01-24 18:00,25,19.2,19.2,19.13,19.18,189
VIH19,2019-01-24 18:30,25,19.15,19.17,19.13,19.15,37
VIH19,2019-01-24 19:00,25,19.2,19.25,19.15,19.25,45
VIH19,2019-01-24 19:30,25,19.22,19.22,19.11,19.16,79
VIH19,2019-01-24 20:00,25,19.15,19.15,19.07,19.07,121
VIH19,2019-01-24 20:30,25,19.1,19.1,19.05,19.06,72
VIH19,2019-01-24 21:00,25,19.1,19.1,19.02,19.05,133
VIH19,2019-01-24 21:30,25,19.02,19.02,18.92,18.95,280
VIH19,2019-01-24 22:00,25,19,19,18.95,19,44
VIH19,2019-01-24 22:30,25,18.96,19,18.96,19,28
VIH19,2019-01-24 23:00,25,18.97,18.97,18.95,18.95,19
VIH19,2019-01-24 23:30,25,18.96,19.02,18.95,19.02,214
VIH19,2019-01-25 00:00,25,19.02,19.02,18.95,19,120
VIH19,2019-01-25 00:30,25,19.02,19.05,19.02,19.05,6
VIH19,2019-01-25 01:00,25,19,19,19,19,8
VIH19,2019-01-25 01:30,25,19,19.01,18.95,18.95,18
VIH19,2019-01-25 02:00,25,19,19.05,18.95,18.95,79
VIH19,2019-01-25 02:30,25,18.95,18.97,18.95,18.95,164
VIH19,2019-01-25 03:00,25,18.95,19.02,18.94,19,198
VIH19,2019-01-25 03:30,25,19,19.06,19,19.05,27
VIH19,2019-01-25 04:00,25,19.05,19.06,19,19,30
VIH19,2019-01-25 04:30,25,18.97,18.97,18.91,18.95,41
VIH19,2019-01-25 05:00,25,18.95,18.95,18.87,18.91,43
VIH19,2019-01-25 05:30,25,18.9,18.95,18.9,18.95,102
VIH19,2019-01-25 06:00,25,18.95,18.96,18.91,18.95,79
VIH19,2019-01-25 06:30,25,19,19,18.94,18.95,101
VIH19,2019-01-25 07:00,25,18.95,18.95,18.91,18.95,43
VIH19,2019-01-25 07:30,25,18.9,18.95,18.83,18.9,635
VIH19,2019-01-25 08:00,25,18.85,18.9,18.75,18.77,634
VIH19,2019-01-25 08:30,25,18.8,18.9,18.7,18.75,4596
VIH19,2019-01-25 09:00,25,18.71,18.75,18.62,18.7,3154
VIH19,2019-01-25 09:30,25,18.7,18.8,18.6,18.75,2658
VIH19,2019-01-25 10:00,25,18.75,18.85,18.71,18.77,2047
VIH19,2019-01-25 10:30,25,18.75,18.8,18.65,18.7,1043
VIH19,2019-01-25 11:00,25,18.71,18.78,18.67,18.7,2509
VIH19,2019-01-25 11:30,25,18.7,18.85,18.67,18.7,3680
VIH19,2019-01-25 12:00,25,18.73,18.77,18.68,18.71,595
VIH19,2019-01-25 12:30,25,18.72,18.78,18.65,18.72,813
VIH19,2019-01-25 13:00,25,18.73,18.77,18.65,18.71,1308
VIH19,2019-01-25 13:30,25,18.72,18.75,18.55,18.61,3230
VIH19,2019-01-25 14:00,25,18.61,18.65,18.5,18.6,1808
VIH19,2019-01-25 14:30,25,18.58,18.68,18.55,18.55,4628
VIH19,2019-01-25 15:00,25,18.6,18.65,18.5,18.5,2992
VIH19,2019-01-25 15:30,25,18.53,18.55,18.5,18.5,901
VIH19,2019-01-27 17:00,28,18.55,18.6,18.53,18.55,105
VIH19,2019-01-27 17:30,28,18.55,18.62,18.55,18.6,158
VIH19,2019-01-27 18:00,28,18.65,18.65,18.57,18.65,152
VIH19,2019-01-27 18:30,28,18.65,18.67,18.62,18.65,120
VIH19,2019-01-27 19:00,28,18.65,18.75,18.63,18.67,206
VIH19,2019-01-27 19:30,28,18.7,18.7,18.62,18.66,65
VIH19,2019-01-27 20:00,28,18.7,18.75,18.7,18.75,84
VIH19,2019-01-27 20:30,28,18.75,18.75,18.72,18.72,19
VIH19,2019-01-27 21:00,28,18.75,18.76,18.75,18.75,32
VIH19,2019-01-27 21:30,28,18.75,18.77,18.72,18.75,25
VIH19,2019-01-27 22:00,28,18.75,18.75,18.75,18.75,3
VIH19,2019-01-27 22:30,28,18.72,18.75,18.72,18.75,6
VIH19,2019-01-27 23:00,28,18.75,18.75,18.7,18.73,37
VIH19,2019-01-27 23:30,28,18.75,18.85,18.72,18.85,139
VIH19,2019-01-28 00:00,28,18.81,18.85,18.8,18.8,5
VIH19,2019-01-28 00:30,28,18.85,18.85,18.83,18.83,4
VIH19,2019-01-28 01:00,28,18.81,18.85,18.8,18.81,28
VIH19,2019-01-28 01:30,28,18.8,18.81,18.8,18.81,15
VIH19,2019-01-28 02:00,28,18.83,18.9,18.82,18.9,196
VIH19,2019-01-28 02:30,28,18.95,18.95,18.9,18.9,159
VIH19,2019-01-28 03:00,28,18.89,18.95,18.85,18.95,110
VIH19,2019-01-28 03:30,28,18.9,18.9,18.83,18.85,134
VIH19,2019-01-28 04:00,28,18.85,18.85,18.82,18.85,25
VIH19,2019-01-28 04:30,28,18.9,18.9,18.85,18.86,11
VIH19,2019-01-28 05:00,28,18.86,18.87,18.8,18.85,166
VIH19,2019-01-28 05:30,28,18.81,18.86,18.81,18.86,55
VIH19,2019-01-28 06:00,28,18.85,18.85,18.78,18.8,236
VIH19,2019-01-28 06:30,28,18.8,18.87,18.8,18.87,159
VIH19,2019-01-28 07:00,28,18.85,18.92,18.83,18.9,217
VIH19,2019-01-28 07:30,28,18.91,18.95,18.9,18.91,63
VIH19,2019-01-28 08:00,28,18.91,19.15,18.91,19.07,1635
VIH19,2019-01-28 08:30,28,19.05,19.45,19.05,19.4,8560
VIH19,2019-01-28 09:00,28,19.4,19.5,19.12,19.2,7542
VIH19,2019-01-28 09:30,28,19.15,19.3,19,19.27,3085
VIH19,2019-01-28 10:00,28,19.3,19.4,19.13,19.16,2346
VIH19,2019-01-28 10:30,28,19.17,19.45,19.15,19.42,3199
VIH19,2019-01-28 11:00,28,19.42,19.5,19.16,19.22,3068
VIH19,2019-01-28 11:30,28,19.23,19.4,19.23,19.35,4050
VIH19,2019-01-28 12:00,28,19.37,19.4,19.09,19.16,1707
VIH19,2019-01-28 12:30,28,19.17,19.2,19,19.1,1305
VIH19,2019-01-28 13:00,28,19.05,19.2,19.02,19.12,1675
VIH19,2019-01-28 13:30,28,19.12,19.17,18.96,19.02,3226
VIH19,2019-01-28 14:00,28,19.05,19.15,18.95,19,1972
VIH19,2019-01-28 14:30,28,19,19.2,19,19.13,4549
VIH19,2019-01-28 15:00,28,19.15,19.15,19.05,19.1,3991
VIH19,2019-01-28 15:30,28,19.11,19.16,19.1,19.14,1153
VIH19,2019-01-28 17:00,29,19.15,19.21,19.1,19.2,242
VIH19,2019-01-28 17:30,29,19.22,19.27,19.22,19.27,146
VIH19,2019-01-28 18:00,29,19.25,19.32,19.25,19.3,298
VIH19,2019-01-28 18:30,29,19.33,19.36,19.3,19.36,164
VIH19,2019-01-28 19:00,29,19.35,19.37,19.3,19.3,250
VIH19,2019-01-28 19:30,29,19.28,19.37,19.28,19.3,349
VIH19,2019-01-28 20:00,29,19.3,19.36,19.3,19.35,80
VIH19,2019-01-28 20:30,29,19.35,19.36,19.35,19.35,32
VIH19,2019-01-28 21:30,29,19.3,19.3,19.3,19.3,3
VIH19,2019-01-28 22:00,29,19.35,19.35,19.3,19.3,22
VIH19,2019-01-28 22:30,29,19.35,19.35,19.28,19.3,96
VIH19,2019-01-28 23:00,29,19.3,19.3,19.3,19.3,24
VIH19,2019-01-28 23:30,29,19.26,19.3,19.21,19.25,318
VIH19,2019-01-29 00:00,29,19.23,19.25,19.2,19.21,32
VIH19,2019-01-29 00:30,29,19.2,19.25,19.2,19.25,122
VIH19,2019-01-29 01:00,29,19.3,19.31,19.26,19.31,45
VIH19,2019-01-29 01:30,29,19.3,19.3,19.3,19.3,69
VIH19,2019-01-29 02:00,29,19.25,19.35,19.25,19.3,86
VIH19,2019-01-29 02:30,29,19.3,19.3,19.22,19.25,204
VIH19,2019-01-29 03:00,29,19.2,19.22,19.08,19.13,872
VIH19,2019-01-29 03:30,29,19.12,19.15,19.08,19.1,87
VIH19,2019-01-29 04:00,29,19.06,19.07,18.95,18.95,660
VIH19,2019-01-29 04:30,29,18.95,19.02,18.95,19,297
VIH19,2019-01-29 05:00,29,19,19.05,18.95,19.04,375
VIH19,2019-01-29 05:30,29,19.02,19.05,19,19,93
VIH19,2019-01-29 06:00,29,19,19,18.99,19,112
VIH19,2019-01-29 06:30,29,19,19,18.87,18.93,961
VIH19,2019-01-29 07:00,29,18.93,18.95,18.85,18.87,314
VIH19,2019-01-29 07:30,29,18.87,18.9,18.85,18.86,484
VIH19,2019-01-29 08:00,29,18.86,18.97,18.85,18.95,820
VIH19,2019-01-29 08:30,29,18.9,19.05,18.81,18.85,4508
VIH19,2019-01-29 09:00,29,18.85,19.05,18.81,18.9,3975
VIH19,2019-01-29 09:30,29,18.86,19.21,18.83,19.16,4455
VIH19,2019-01-29 10:00,29,19.2,19.26,19,19.05,3046
VIH19,2019-01-29 10:30,29,19.05,19.05,18.8,18.85,3658
VIH19,2019-01-29 11:00,29,18.86,18.9,18.76,18.85,1801
VIH19,2019-01-29 11:30,29,18.83,18.9,18.78,18.8,2246
VIH19,2019-01-29 12:00,29,18.83,18.93,18.81,18.9,1570
VIH19,2019-01-29 12:30,29,18.85,18.85,18.75,18.76,1869
VIH19,2019-01-29 13:00,29,18.8,19.05,18.8,18.98,2105
VIH19,2019-01-29 13:30,29,19,19.15,18.9,19.15,2909
VIH19,2019-01-29 14:00,29,19.12,19.2,18.95,19.05,4154
VIH19,2019-01-29 14:30,29,19.01,19.15,18.91,19.06,6700
VIH19,2019-01-29 15:00,29,19.05,19.17,18.85,18.85,5611
VIH19,2019-01-29 15:30,29,18.9,18.95,18.8,18.85,2214
VIH19,2019-01-29 17:00,30,18.8,18.86,18.79,18.82,322
VIH19,2019-01-29 17:30,30,18.82,18.88,18.8,18.87,110
VIH19,2019-01-29 18:00,30,18.87,18.94,18.86,18.9,344
VIH19,2019-01-29 18:30,30,18.9,18.95,18.87,18.88,125
VIH19,2019-01-29 19:00,30,18.9,19.02,18.87,18.96,673
VIH19,2019-01-29 19:30,30,18.96,19.02,18.9,18.95,430
VIH19,2019-01-29 20:00,30,18.95,18.95,18.9,18.91,66
VIH19,2019-01-29 20:30,30,18.93,18.95,18.93,18.95,47
VIH19,2019-01-29 21:00,30,18.95,18.95,18.85,18.9,46
VIH19,2019-01-29 21:30,30,18.9,18.9,18.86,18.9,43
VIH19,2019-01-29 22:00,30,18.9,18.95,18.9,18.9,107
VIH19,2019-01-29 22:30,30,18.9,18.95,18.88,18.95,35
VIH19,2019-01-29 23:00,30,18.95,19,18.95,19,54
VIH19,2019-01-29 23:30,30,18.96,19.05,18.95,19.05,165
VIH19,2019-01-30 00:00,30,19,19,18.95,18.97,37
VIH19,2019-01-30 00:30,30,18.96,19.05,18.96,19.02,167
VIH19,2019-01-30 01:00,30,19.05,19.1,19.05,19.06,236
VIH19,2019-01-30 01:30,30,19.05,19.05,19,19.02,92
VIH19,2019-01-30 02:00,30,19,19.05,18.95,19.02,207
VIH19,2019-01-30 02:30,30,19,19.02,18.95,18.95,260
VIH19,2019-01-30 03:00,30,18.94,18.96,18.92,18.92,227
VIH19,2019-01-30 03:30,30,18.92,18.95,18.88,18.9,74
VIH19,2019-01-30 04:00,30,18.93,18.96,18.91,18.95,138
VIH19,2019-01-30 04:30,30,18.95,18.98,18.93,18.93,66
VIH19,2019-01-30 05:00,30,18.92,18.92,18.9,18.92,36
VIH19,2019-01-30 05:30,30,18.92,18.95,18.9,18.92,7
VIH19,2019-01-30 06:00,30,18.9,18.95,18.85,18.87,174
VIH19,2019-01-30 06:30,30,18.88,18.9,18.8,18.8,230
VIH19,2019-01-30 07:00,30,18.85,18.92,18.8,18.9,286
VIH19,2019-01-30 07:30,30,18.91,18.91,18.81,18.81,1237
VIH19,2019-01-30 08:00,30,18.83,18.85,18.77,18.77,572
VIH19,2019-01-30 08:30,30,18.75,19.05,18.75,19,4844
VIH19,2019-01-30 09:00,30,19,19.1,18.9,18.92,2875
VIH19,2019-01-30 09:30,30,18.92,19,18.85,18.9,1101
VIH19,2019-01-30 10:00,30,18.87,18.9,18.8,18.85,1610
VIH19,2019-01-30 10:30,30,18.83,18.85,18.75,18.8,1885
VIH19,2019-01-30 11:00,30,18.85,18.85,18.8,18.8,806
VIH19,2019-01-30 11:30,30,18.8,18.9,18.75,18.82,2741
VIH19,2019-01-30 12:00,30,18.82,18.85,18.77,18.82,549
VIH19,2019-01-30 12:30,30,18.85,18.9,18.8,18.85,1579
VIH19,2019-01-30 13:00,30,18.85,18.9,18.5,18.6,11438
VIH19,2019-01-30 13:30,30,18.56,18.61,18.4,18.5,4442
VIH19,2019-01-30 14:00,30,18.45,18.55,18.4,18.45,3888
VIH19,2019-01-30 14:30,30,18.46,18.55,18.42,18.48,3157
VIH19,2019-01-30 15:00,30,18.48,18.55,18.35,18.4,2616
VIH19,2019-01-30 15:30,30,18.4,18.45,18.37,18.45,864
VIH19,2019-01-30 17:00,31,18.42,18.46,18.4,18.4,253
VIH19,2019-01-30 17:30,31,18.4,18.45,18.39,18.41,219
VIH19,2019-01-30 18:00,31,18.41,18.45,18.4,18.4,22
VIH19,2019-01-30 18:30,31,18.42,18.45,18.4,18.42,63
VIH19,2019-01-30 19:00,31,18.4,18.42,18.4,18.41,52
VIH19,2019-01-30 19:30,31,18.42,18.42,18.37,18.4,356
VIH19,2019-01-30 20:00,31,18.4,18.4,18.37,18.4,41
VIH19,2019-01-30 20:30,31,18.39,18.39,18.35,18.35,80
VIH19,2019-01-30 21:00,31,18.4,18.4,18.35,18.36,26
VIH19,2019-01-30 21:30,31,18.35,18.37,18.3,18.32,144
VIH19,2019-01-30 22:00,31,18.33,18.35,18.32,18.32,14
VIH19,2019-01-30 22:30,31,18.32,18.4,18.32,18.4,57
VIH19,2019-01-30 23:00,31,18.4,18.4,18.35,18.4,47
VIH19,2019-01-30 23:30,31,18.4,18.4,18.4,18.4,29
VIH19,2019-01-31 00:00,31,18.4,18.4,18.36,18.36,90
VIH19,2019-01-31 00:30,31,18.4,18.4,18.35,18.35,16
VIH19,2019-01-31 01:30,31,18.36,18.36,18.3,18.3,121
VIH19,2019-01-31 02:00,31,18.35,18.35,18.25,18.26,139
VIH19,2019-01-31 02:30,31,18.27,18.3,18.25,18.3,88
VIH19,2019-01-31 03:00,31,18.3,18.41,18.25,18.41,239
VIH19,2019-01-31 03:30,31,18.41,18.41,18.35,18.41,61
VIH19,2019-01-31 04:00,31,18.41,18.45,18.35,18.45,119
VIH19,2019-01-31 04:30,31,18.42,18.42,18.35,18.35,259
VIH19,2019-01-31 05:00,31,18.35,18.36,18.25,18.27,1196
VIH19,2019-01-31 05:30,31,18.3,18.32,18.27,18.28,414
VIH19,2019-01-31 06:00,31,18.3,18.35,18.27,18.3,486
VIH19,2019-01-31 06:30,31,18.35,18.35,18.25,18.3,150
VIH19,2019-01-31 07:00,31,18.32,18.4,18.3,18.4,237
VIH19,2019-01-31 07:30,31,18.36,18.4,18.35,18.4,86
VIH19,2019-01-31 08:00,31,18.36,18.45,18.35,18.41,563
VIH19,2019-01-31 08:30,31,18.4,18.42,18.1,18.16,7547
VIH19,2019-01-31 09:00,31,18.15,18.17,17.95,18.01,5399
VIH19,2019-01-31 09:30,31,18,18.05,17.93,17.95,3801
VIH19,2019-01-31 10:00,31,17.98,18,17.9,17.95,2071
VIH19,2019-01-31 10:30,31,17.97,18.05,17.9,17.92,2359
VIH19,2019-01-31 11:00,31,17.91,18.13,17.9,18.1,6338
VIH19,2019-01-31 11:30,31,18.11,18.25,18.05,18.15,4154
VIH19,2019-01-31 12:00,31,18.17,18.2,18.02,18.1,3522
VIH19,2019-01-31 12:30,31,18.11,18.15,17.95,17.97,1732
VIH19,2019-01-31 13:00,31,17.95,17.98,17.9,17.95,1715
VIH19,2019-01-31 13:30,31,17.98,18,17.85,17.9,2795
VIH19,2019-01-31 14:00,31,17.92,18.1,17.9,17.99,2457
VIH19,2019-01-31 14:30,31,17.99,18,17.75,17.8,6790
VIH19,2019-01-31 15:00,31,17.8,17.85,17.67,17.76,7319
VIH19,2019-01-31 15:30,31,17.8,17.85,17.75,17.77,1131
VIH19,2019-01-31 17:00,1,17.78,17.9,17.78,17.86,187
VIH19,2019-01-31 17:30,1,17.86,17.92,17.86,17.9,235
VIH19,2019-01-31 18:00,1,17.9,17.91,17.82,17.9,233
VIH19,2019-01-31 18:30,1,17.87,17.9,17.82,17.86,96
VIH19,2019-01-31 19:00,1,17.85,17.85,17.78,17.85,146
VIH19,2019-01-31 19:30,1,17.9,17.95,17.85,17.9,130
VIH19,2019-01-31 20:00,1,17.9,17.95,17.9,17.9,32
VIH19,2019-01-31 20:30,1,17.9,17.9,17.86,17.9,41
VIH19,2019-01-31 21:00,1,17.9,17.9,17.85,17.85,123
VIH19,2019-01-31 21:30,1,17.85,17.9,17.82,17.9,54
VIH19,2019-01-31 22:00,1,17.9,17.9,17.9,17.9,9
VIH19,2019-01-31 22:30,1,17.9,17.9,17.9,17.9,11
VIH19,2019-01-31 23:00,1,17.95,17.95,17.91,17.92,9
VIH19,2019-01-31 23:30,1,17.9,17.92,17.9,17.91,70
VIH19,2019-02-01 00:00,1,17.95,17.95,17.95,17.95,5
VIH19,2019-02-01 00:30,1,17.95,17.95,17.85,17.87,79
VIH19,2019-02-01 01:00,1,17.85,17.85,17.8,17.8,108
VIH19,2019-02-01 01:30,1,17.83,17.88,17.83,17.88,53
VIH19,2019-02-01 02:00,1,17.85,17.9,17.85,17.85,85
VIH19,2019-02-01 02:30,1,17.8,17.9,17.8,17.9,93
VIH19,2019-02-01 03:00,1,17.9,17.9,17.85,17.85,109
VIH19,2019-02-01 03:30,1,17.85,17.9,17.85,17.9,20
VIH19,2019-02-01 04:00,1,17.86,17.9,17.85,17.87,39
VIH19,2019-02-01 04:30,1,17.85,17.95,17.85,17.95,26
VIH19,2019-02-01 05:00,1,17.9,17.9,17.87,17.9,159
VIH19,2019-02-01 05:30,1,17.92,17.97,17.91,17.97,211
VIH19,2019-02-01 06:00,1,17.97,18,17.95,17.95,172
VIH19,2019-02-01 06:30,1,17.95,18.02,17.92,18.01,326
VIH19,2019-02-01 07:00,1,18,18.05,17.95,17.97,531
VIH19,2019-02-01 07:30,1,17.98,18,17.8,17.81,428
VIH19,2019-02-01 08:00,1,17.81,17.82,17.7,17.75,1524
VIH19,2019-02-01 08:30,1,17.75,17.85,17.65,17.85,7860
VIH19,2019-02-01 09:00,1,17.83,17.83,17.6,17.6,5370
VIH19,2019-02-01 09:30,1,17.62,17.72,17.57,17.7,4485
VIH19,2019-02-01 10:00,1,17.7,17.75,17.52,17.55,4300
VIH19,2019-02-01 10:30,1,17.55,17.6,17.45,17.5,3002
VIH19,2019-02-01 11:00,1,17.45,17.6,17.45,17.55,2419
VIH19,2019-02-01 11:30,1,17.55,17.6,17.45,17.5,3160
VIH19,2019-02-01 12:00,1,17.5,17.65,17.5,17.57,2482
VIH19,2019-02-01 12:30,1,17.55,17.67,17.5,17.6,1616
VIH19,2019-02-01 13:00,1,17.57,17.72,17.55,17.66,3180
VIH19,2019-02-01 13:30,1,17.66,17.75,17.55,17.62,3573
VIH19,2019-02-01 14:00,1,17.62,17.65,17.5,17.55,7333
VIH19,2019-02-01 14:30,1,17.55,17.6,17.5,17.5,4301
VIH19,2019-02-01 15:00,1,17.5,17.55,17.5,17.55,4499
VIH19,2019-02-01 15:30,1,17.52,17.55,17.5,17.55,241
VIH19,2019-02-03 17:00,4,17.52,17.6,17.5,17.58,40
VIH19,2019-02-03 17:30,4,17.55,17.55,17.55,17.55,65
VIH19,2019-02-03 18:00,4,17.55,17.55,17.5,17.52,144
VIH19,2019-02-03 18:30,4,17.5,17.53,17.45,17.5,29
VIH19,2019-02-03 19:00,4,17.5,17.5,17.5,17.5,10
VIH19,2019-02-03 19:30,4,17.53,17.53,17.5,17.5,29
VIH19,2019-02-03 20:00,4,17.5,17.5,17.5,17.5,9
VIH19,2019-02-03 20:30,4,17.5,17.5,17.5,17.5,12
VIH19,2019-02-03 21:00,4,17.5,17.5,17.5,17.5,54
VIH19,2019-02-03 21:30,4,17.5,17.5,17.5,17.5,47
VIH19,2019-02-03 22:00,4,17.5,17.52,17.5,17.5,36
VIH19,2019-02-03 22:30,4,17.5,17.5,17.47,17.5,6
VIH19,2019-02-03 23:00,4,17.5,17.52,17.47,17.47,9
VIH19,2019-02-03 23:30,4,17.5,17.55,17.5,17.55,8
VIH19,2019-02-04 00:00,4,17.5,17.5,17.5,17.5,7
VIH19,2019-02-04 00:30,4,17.5,17.5,17.47,17.47,59
VIH19,2019-02-04 01:00,4,17.5,17.52,17.5,17.52,50
VIH19,2019-02-04 01:30,4,17.5,17.5,17.5,17.5,7
VIH19,2019-02-04 02:00,4,17.52,17.6,17.45,17.55,785
VIH19,2019-02-04 02:30,4,17.52,17.6,17.52,17.6,199
VIH19,2019-02-04 03:00,4,17.54,17.54,17.49,17.5,98
VIH19,2019-02-04 03:30,4,17.5,17.51,17.46,17.46,105
VIH19,2019-02-04 04:00,4,17.46,17.55,17.45,17.5,156
VIH19,2019-02-04 04:30,4,17.51,17.55,17.47,17.55,327
VIH19,2019-02-04 05:00,4,17.53,17.55,17.53,17.55,29
VIH19,2019-02-04 05:30,4,17.55,17.6,17.55,17.6,55
VIH19,2019-02-04 06:00,4,17.56,17.56,17.5,17.5,108
VIH19,2019-02-04 06:30,4,17.51,17.52,17.47,17.47,215
VIH19,2019-02-04 07:00,4,17.47,17.53,17.47,17.53,240
VIH19,2019-02-04 07:30,4,17.52,17.55,17.5,17.55,109
VIH19,2019-02-04 08:00,4,17.53,17.55,17.5,17.5,225
VIH19,2019-02-04 08:30,4,17.5,17.62,17.3,17.35,8653
VIH19,2019-02-04 09:00,4,17.35,17.48,17.25,17.25,4659
VIH19,2019-02-04 09:30,4,17.29,17.3,17.15,17.2,3623
VIH19,2019-02-04 10:00,4,17.17,17.2,17.05,17.1,4614
VIH19,2019-02-04 10:30,4,17.06,17.1,17,17,3519
VIH19,2019-02-04 11:00,4,17.02,17.11,17,17.1,3183
VIH19,2019-02-04 11:30,4,17.1,17.15,17.05,17.05,1452
VIH19,2019-02-04 12:00,4,17.05,17.1,17,17,882
VIH19,2019-02-04 12:30,4,17.02,17.1,17,17.07,1586
VIH19,2019-02-04 13:00,4,17.07,17.15,17.05,17.06,1510
VIH19,2019-02-04 13:30,4,17.05,17.1,16.95,16.98,4329
VIH19,2019-02-04 14:00,4,16.95,17.05,16.95,17,2065
VIH19,2019-02-04 14:30,4,17,17.1,17,17,4353
VIH19,2019-02-04 15:00,4,17.02,17.11,17,17.08,3604
VIH19,2019-02-04 15:30,4,17.1,17.1,17.05,17.05,852
VIH19,2019-02-04 17:00,5,17.15,17.15,17,17.02,733
VIH19,2019-02-04 17:30,5,17.05,17.07,17.02,17.05,42
VIH19,2019-02-04 18:00,5,17.06,17.1,17.02,17.05,135
VIH19,2019-02-04 18:30,5,17.05,17.13,17.05,17.12,83
VIH19,2019-02-04 19:00,5,17.12,17.15,17.12,17.15,17
VIH19,2019-02-04 19:30,5,17.15,17.15,17.1,17.12,36
VIH19,2019-02-04 20:00,5,17.1,17.15,17.1,17.13,7
VIH19,2019-02-04 20:30,5,17.13,17.13,17.13,17.13,2
VIH19,2019-02-04 21:00,5,17.15,17.15,17.12,17.12,25
VIH19,2019-02-04 21:30,5,17.13,17.15,17.12,17.12,22
VIH19,2019-02-04 22:00,5,17.15,17.15,17.12,17.12,19
VIH19,2019-02-04 22:30,5,17.15,17.15,17.11,17.15,13
VIH19,2019-02-04 23:00,5,17.13,17.17,17.12,17.17,43
VIH19,2019-02-04 23:30,5,17.17,17.2,17.15,17.2,126
VIH19,2019-02-05 00:00,5,17.2,17.2,17.17,17.17,55
VIH19,2019-02-05 00:30,5,17.15,17.15,17.15,17.15,65
VIH19,2019-02-05 01:00,5,17.2,17.2,17.2,17.2,24
VIH19,2019-02-05 01:30,5,17.16,17.17,17.11,17.16,175
VIH19,2019-02-05 02:00,5,17.15,17.2,17.1,17.1,80
VIH19,2019-02-05 02:30,5,17.12,17.12,17.05,17.05,68
VIH19,2019-02-05 03:00,5,17.08,17.08,17,17,59
VIH19,2019-02-05 03:30,5,17,17.05,17,17.05,113
VIH19,2019-02-05 04:00,5,17,17.05,17,17.02,234
VIH19,2019-02-05 04:30,5,17,17.05,17,17,68
VIH19,2019-02-05 05:00,5,17,17,16.97,16.97,61
VIH19,2019-02-05 05:30,5,16.97,17,16.95,16.97,55
VIH19,2019-02-05 06:00,5,17,17,16.97,16.98,29
VIH19,2019-02-05 06:30,5,17,17,16.95,16.95,176
VIH19,2019-02-05 07:00,5,17,17,16.9,16.95,458
VIH19,2019-02-05 07:30,5,16.95,16.95,16.91,16.94,54
VIH19,2019-02-05 08:00,5,16.9,16.96,16.9,16.95,442
VIH19,2019-02-05 08:30,5,16.93,16.95,16.75,16.81,6687
VIH19,2019-02-05 09:00,5,16.83,16.9,16.6,16.66,7860
VIH19,2019-02-05 09:30,5,16.65,16.7,16.5,16.57,3590
VIH19,2019-02-05 10:00,5,16.57,16.85,16.5,16.82,8698
VIH19,2019-02-05 10:30,5,16.81,16.9,16.75,16.8,5008
VIH19,2019-02-05 11:00,5,16.8,17,16.8,16.91,4328
VIH19,2019-02-05 11:30,5,16.9,16.97,16.79,16.95,2480
VIH19,2019-02-05 12:00,5,16.95,17.01,16.83,16.85,3094
VIH19,2019-02-05 12:30,5,16.84,16.92,16.82,16.9,981
VIH19,2019-02-05 13:00,5,16.9,16.95,16.75,16.92,4239
VIH19,2019-02-05 13:30,5,16.9,17,16.75,16.8,6918
VIH19,2019-02-05 14:00,5,16.8,16.9,16.75,16.8,2109
VIH19,2019-02-05 14:30,5,16.8,16.95,16.75,16.9,3763
VIH19,2019-02-05 15:00,5,16.9,17,16.85,16.98,3866
VIH19,2019-02-05 15:30,5,16.95,17,16.95,17,452
VIH19,2019-02-05 17:00,6,16.95,16.97,16.9,16.91,107
VIH19,2019-02-05 17:30,6,16.92,16.95,16.9,16.95,20
VIH19,2019-02-05 18:00,6,16.91,17,16.91,16.96,100
VIH19,2019-02-05 18:30,6,16.95,16.96,16.91,16.91,208
VIH19,2019-02-05 19:00,6,16.95,16.95,16.91,16.91,17
VIH19,2019-02-05 19:30,6,16.93,16.97,16.9,16.9,105
VIH19,2019-02-05 20:00,6,16.91,16.95,16.9,16.92,204
VIH19,2019-02-05 21:30,6,16.95,16.95,16.9,16.95,15
VIH19,2019-02-05 22:00,6,16.95,16.95,16.9,16.9,12
VIH19,2019-02-05 22:30,6,16.95,16.95,16.95,16.95,9
VIH19,2019-02-05 23:00,6,16.95,16.95,16.95,16.95,22
VIH19,2019-02-05 23:30,6,16.95,16.95,16.95,16.95,28
VIH19,2019-02-06 00:30,6,16.95,16.95,16.9,16.9,12
VIH19,2019-02-06 01:00,6,16.95,17,16.95,17,329
VIH19,2019-02-06 01:30,6,17,17.08,17,17.03,196
VIH19,2019-02-06 02:00,6,17.02,17.05,16.95,16.97,172
VIH19,2019-02-06 02:30,6,17,17.05,16.97,17,189
VIH19,2019-02-06 03:00,6,17,17.01,16.97,16.97,175
VIH19,2019-02-06 03:30,6,16.95,17,16.95,16.95,125
VIH19,2019-02-06 04:00,6,16.95,16.96,16.8,16.86,547
VIH19,2019-02-06 04:30,6,16.86,16.86,16.8,16.82,247
VIH19,2019-02-06 05:00,6,16.82,16.85,16.77,16.8,135
VIH19,2019-02-06 05:30,6,16.8,16.82,16.79,16.82,109
VIH19,2019-02-06 06:00,6,16.85,16.85,16.72,16.75,1298
VIH19,2019-02-06 06:30,6,16.8,16.8,16.75,16.8,166
VIH19,2019-02-06 07:00,6,16.77,16.81,16.75,16.75,298
VIH19,2019-02-06 07:30,6,16.75,16.8,16.75,16.75,106
VIH19,2019-02-06 08:00,6,16.75,16.85,16.75,16.75,782
VIH19,2019-02-06 08:30,6,16.75,16.8,16.65,16.65,5184
VIH19,2019-02-06 09:00,6,16.65,17,16.65,16.91,7603
VIH19,2019-02-06 09:30,6,16.9,16.9,16.6,16.66,6433
VIH19,2019-02-06 10:00,6,16.67,16.76,16.55,16.7,4857
VIH19,2019-02-06 10:30,6,16.66,16.67,16.56,16.66,4669
VIH19,2019-02-06 11:00,6,16.66,16.7,16.6,16.65,2145
VIH19,2019-02-06 11:30,6,16.65,16.7,16.6,16.65,1199
VIH19,2019-02-06 12:00,6,16.65,16.65,16.6,16.6,1053
VIH19,2019-02-06 12:30,6,16.6,16.67,16.6,16.6,1296
VIH19,2019-02-06 13:00,6,16.65,16.76,16.6,16.67,2543
VIH19,2019-02-06 13:30,6,16.65,16.71,16.6,16.7,4805
VIH19,2019-02-06 14:00,6,16.67,16.8,16.62,16.75,5190
VIH19,2019-02-06 14:30,6,16.75,16.8,16.7,16.8,5667
VIH19,2019-02-06 15:00,6,16.75,16.85,16.7,16.8,5955
VIH19,2019-02-06 15:30,6,16.75,16.8,16.75,16.77,567
VIH19,2019-02-06 17:00,7,16.8,16.8,16.7,16.78,532
VIH19,2019-02-06 17:30,7,16.77,16.77,16.77,16.77,12
VIH19,2019-02-06 18:00,7,16.77,16.8,16.77,16.77,67
VIH19,2019-02-06 18:30,7,16.78,16.83,16.76,16.8,120
VIH19,2019-02-06 19:00,7,16.82,16.93,16.82,16.93,261
VIH19,2019-02-06 19:30,7,16.91,16.95,16.9,16.9,164
VIH19,2019-02-06 20:00,7,16.9,16.91,16.9,16.9,86
VIH19,2019-02-06 21:00,7,16.9,16.91,16.9,16.9,63
VIH19,2019-02-06 21:30,7,16.92,16.95,16.92,16.95,9
VIH19,2019-02-06 22:00,7,16.92,16.95,16.91,16.95,17
VIH19,2019-02-06 22:30,7,16.95,16.96,16.95,16.95,67
VIH19,2019-02-06 23:00,7,16.95,17,16.93,16.96,60
VIH19,2019-02-06 23:30,7,17,17,16.96,17,55
VIH19,2019-02-07 00:00,7,17,17,17,17,2
VIH19,2019-02-07 00:30,7,17,17,16.95,17,60
VIH19,2019-02-07 01:00,7,17,17.01,16.95,17,466
VIH19,2019-02-07 01:30,7,17.05,17.05,17,17.02,63
VIH19,2019-02-07 02:00,7,17.02,17.05,16.96,17.02,357
VIH19,2019-02-07 02:30,7,17,17.05,16.95,16.95,220
VIH19,2019-02-07 03:00,7,16.95,17,16.95,16.95,59
VIH19,2019-02-07 03:30,7,16.95,16.97,16.95,16.95,181
VIH19,2019-02-07 04:00,7,16.91,17.15,16.91,17.12,367
VIH19,2019-02-07 04:30,7,17.15,17.2,17.11,17.15,350
VIH19,2019-02-07 05:00,7,17.17,17.3,17.15,17.26,712
VIH19,2019-02-07 05:30,7,17.25,17.35,17.22,17.3,579
VIH19,2019-02-07 06:00,7,17.3,17.32,17.19,17.2,612
VIH19,2019-02-07 06:30,7,17.2,17.26,17.15,17.21,347
VIH19,2019-02-07 07:00,7,17.2,17.35,17.17,17.26,1318
VIH19,2019-02-07 07:30,7,17.25,17.3,17.2,17.25,589
VIH19,2019-02-07 08:00,7,17.25,17.26,17.17,17.25,894
VIH19,2019-02-07 08:30,7,17.25,17.47,17.2,17.3,8388
VIH19,2019-02-07 09:00,7,17.3,17.45,17.02,17.05,5666
VIH19,2019-02-07 09:30,7,17.1,17.5,17,17.45,5167
VIH19,2019-02-07 10:00,7,17.47,17.65,17.35,17.6,5040
VIH19,2019-02-07 10:30,7,17.65,17.9,17.55,17.87,10227
VIH19,2019-02-07 11:00,7,17.87,17.95,17.6,17.65,6018
VIH19,2019-02-07 11:30,7,17.65,17.9,17.55,17.75,4646
VIH19,2019-02-07 12:00,7,17.8,17.81,17.4,17.4,4475
VIH19,2019-02-07 12:30,7,17.41,17.45,17.3,17.4,2624
VIH19,2019-02-07 13:00,7,17.4,17.7,17.35,17.35,3806
VIH19,2019-02-07 13:30,7,17.35,17.57,17.3,17.48,5558
VIH19,2019-02-07 14:00,7,17.52,17.65,17.37,17.4,4286
VIH19,2019-02-07 14:30,7,17.4,17.55,17.23,17.25,7600
VIH19,2019-02-07 15:00,7,17.26,17.4,17.15,17.35,5894
VIH19,2019-02-07 15:30,7,17.35,17.4,17.3,17.35,1072
VIH19,2019-02-07 17:00,8,17.4,17.45,17.4,17.45,223
VIH19,2019-02-07 17:30,8,17.45,17.52,17.45,17.47,259
VIH19,2019-02-07 18:00,8,17.47,17.5,17.41,17.43,203
VIH19,2019-02-07 18:30,8,17.45,17.5,17.45,17.5,44
VIH19,2019-02-07 19:00,8,17.5,17.57,17.5,17.53,162
VIH19,2019-02-07 19:30,8,17.55,17.6,17.52,17.57,153
VIH19,2019-02-07 20:00,8,17.6,17.7,17.6,17.61,344
VIH19,2019-02-07 20:30,8,17.6,17.6,17.58,17.6,123
VIH19,2019-02-07 21:00,8,17.57,17.61,17.55,17.61,43
VIH19,2019-02-07 21:30,8,17.65,17.66,17.61,17.62,81
VIH19,2019-02-07 22:00,8,17.6,17.65,17.6,17.65,161
VIH19,2019-02-07 22:30,8,17.65,17.7,17.65,17.7,18
VIH19,2019-02-07 23:00,8,17.7,17.7,17.65,17.65,132
VIH19,2019-02-07 23:30,8,17.65,17.65,17.6,17.65,66
VIH19,2019-02-08 00:00,8,17.65,17.67,17.61,17.65,159
VIH19,2019-02-08 00:30,8,17.65,17.65,17.65,17.65,2
VIH19,2019-02-08 01:00,8,17.6,17.6,17.54,17.6,128
VIH19,2019-02-08 01:30,8,17.6,17.7,17.6,17.65,115
VIH19,2019-02-08 02:00,8,17.65,17.65,17.55,17.6,566
VIH19,2019-02-08 02:30,8,17.6,17.6,17.5,17.52,203
VIH19,2019-02-08 03:00,8,17.5,17.55,17.5,17.55,103
VIH19,2019-02-08 03:30,8,17.51,17.6,17.5,17.56,188
VIH19,2019-02-08 04:00,8,17.55,17.6,17.51,17.6,565
VIH19,2019-02-08 04:30,8,17.58,17.66,17.55,17.6,287
VIH19,2019-02-08 05:00,8,17.6,17.65,17.56,17.6,105
VIH19,2019-02-08 05:30,8,17.65,17.73,17.6,17.73,278
VIH19,2019-02-08 06:00,8,17.71,17.75,17.66,17.75,509
VIH19,2019-02-08 06:30,8,17.7,17.75,17.66,17.7,604
VIH19,2019-02-08 07:00,8,17.7,17.75,17.65,17.72,959
VIH19,2019-02-08 07:30,8,17.7,17.75,17.66,17.75,919
VIH19,2019-02-08 08:00,8,17.7,17.75,17.65,17.67,1864
VIH19,2019-02-08 08:30,8,17.66,17.75,17.5,17.72,10389
VIH19,2019-02-08 09:00,8,17.72,17.85,17.55,17.65,8332
VIH19,2019-02-08 09:30,8,17.7,17.8,17.55,17.77,5395
VIH19,2019-02-08 10:00,8,17.75,17.88,17.65,17.7,5109
VIH19,2019-02-08 10:30,8,17.7,17.85,17.5,17.56,3685
VIH19,2019-02-08 11:00,8,17.55,17.7,17.5,17.53,3059
VIH19,2019-02-08 11:30,8,17.53,17.6,17.45,17.47,2885
VIH19,2019-02-08 12:00,8,17.45,17.55,17.4,17.45,2223
VIH19,2019-02-08 12:30,8,17.45,17.48,17.35,17.37,1275
VIH19,2019-02-08 13:00,8,17.35,17.37,17.2,17.23,2917
VIH19,2019-02-08 13:30,8,17.22,17.25,17.1,17.22,4328
VIH19,2019-02-08 14:00,8,17.2,17.35,17.15,17.17,5229
VIH19,2019-02-08 14:30,8,17.15,17.3,17.1,17.1,4048
VIH19,2019-02-08 15:00,8,17.15,17.15,17.05,17.1,3680
VIH19,2019-02-08 15:30,8,17.1,17.1,17.05,17.06,994
VIH19,2019-02-10 17:00,11,17.05,17.1,17.05,17.1,53
VIH19,2019-02-10 17:30,11,17.06,17.15,17.06,17.15,90
VIH19,2019-02-10 18:00,11,17.11,17.15,17.11,17.15,103
VIH19,2019-02-10 18:30,11,17.15,17.25,17.15,17.25,342
VIH19,2019-02-10 19:00,11,17.2,17.35,17.2,17.3,805
VIH19,2019-02-10 19:30,11,17.3,17.4,17.3,17.36,420
VIH19,2019-02-10 20:00,11,17.35,17.4,17.3,17.36,170
VIH19,2019-02-10 20:30,11,17.36,17.36,17.25,17.3,264
VIH19,2019-02-10 21:00,11,17.28,17.32,17.28,17.3,108
VIH19,2019-02-10 21:30,11,17.3,17.35,17.3,17.35,30
VIH19,2019-02-10 22:00,11,17.35,17.35,17.31,17.35,59
VIH19,2019-02-10 22:30,11,17.35,17.35,17.22,17.22,324
VIH19,2019-02-10 23:00,11,17.21,17.3,17.2,17.25,122
VIH19,2019-02-10 23:30,11,17.3,17.3,17.25,17.25,55
VIH19,2019-02-11 00:00,11,17.25,17.25,17.2,17.22,65
VIH19,2019-02-11 00:30,11,17.22,17.25,17.2,17.2,100
VIH19,2019-02-11 01:00,11,17.16,17.25,17.15,17.2,68
VIH19,2019-02-11 01:30,11,17.25,17.25,17.15,17.16,55
VIH19,2019-02-11 02:00,11,17.2,17.2,17.05,17.07,778
VIH19,2019-02-11 02:30,11,17.06,17.07,16.9,16.9,378
VIH19,2019-02-11 03:00,11,16.91,16.91,16.8,16.85,597
VIH19,2019-02-11 03:30,11,16.85,16.9,16.8,16.85,256
VIH19,2019-02-11 04:00,11,16.85,16.9,16.85,16.85,118
VIH19,2019-02-11 04:30,11,16.85,16.92,16.85,16.9,294
VIH19,2019-02-11 05:00,11,16.95,17,16.95,16.97,251
VIH19,2019-02-11 05:30,11,16.97,17,16.96,17,96
VIH19,2019-02-11 06:00,11,16.97,16.98,16.95,16.95,214
VIH19,2019-02-11 06:30,11,16.9,16.97,16.87,16.9,181
VIH19,2019-02-11 07:00,11,16.9,16.9,16.8,16.85,942
VIH19,2019-02-11 07:30,11,16.82,16.92,16.82,16.9,741
VIH19,2019-02-11 08:00,11,16.89,16.97,16.89,16.95,1152
VIH19,2019-02-11 08:30,11,16.9,17.15,16.8,17.07,9141
VIH19,2019-02-11 09:00,11,17.07,17.2,16.9,17.1,6938
VIH19,2019-02-11 09:30,11,17.12,17.2,16.95,17.07,4175
VIH19,2019-02-11 10:00,11,17.05,17.18,16.95,17.03,2976
VIH19,2019-02-11 10:30,11,17.05,17.22,17.05,17.12,4170
VIH19,2019-02-11 11:00,11,17.1,17.16,16.96,17.01,2568
VIH19,2019-02-11 11:30,11,17,17.05,16.95,16.95,1625
VIH19,2019-02-11 12:00,11,16.95,17.05,16.9,17.05,2350
VIH19,2019-02-11 12:30,11,17.02,17.15,16.95,17.06,1881
VIH19,2019-02-11 13:00,11,17.06,17.1,17,17.08,2517
VIH19,2019-02-11 13:30,11,17.05,17.15,16.94,17,4803
VIH19,2019-02-11 14:00,11,16.99,17.02,16.9,16.92,2544
VIH19,2019-02-11 14:30,11,16.91,17.02,16.9,16.95,4736
VIH19,2019-02-11 15:00,11,16.97,17.05,16.95,17,6370
VIH19,2019-02-11 15:30,11,16.98,17.05,16.97,17.05,1199
VIH19,2019-02-11 17:00,12,17.05,17.05,17,17.02,119
VIH19,2019-02-11 17:30,12,17,17.05,17,17,83
VIH19,2019-02-11 18:00,12,17.03,17.03,16.94,16.96,315
VIH19,2019-02-11 18:30,12,16.95,16.95,16.85,16.9,221
VIH19,2019-02-11 19:00,12,16.9,17.05,16.88,16.95,1008
VIH19,2019-02-11 19:30,12,17,17,16.85,16.9,448
VIH19,2019-02-11 20:00,12,16.9,16.95,16.87,16.9,75
VIH19,2019-02-11 20:30,12,16.9,16.9,16.76,16.8,311
VIH19,2019-02-11 21:00,12,16.8,16.81,16.75,16.77,177
VIH19,2019-02-11 21:30,12,16.77,16.8,16.75,16.8,25
VIH19,2019-02-11 22:00,12,16.75,16.8,16.73,16.8,218
VIH19,2019-02-11 22:30,12,16.75,16.8,16.75,16.76,102
VIH19,2019-02-11 23:00,12,16.76,16.8,16.75,16.8,165
VIH19,2019-02-11 23:30,12,16.8,16.8,16.75,16.75,27
VIH19,2019-02-12 00:00,12,16.77,16.77,16.7,16.73,241
VIH19,2019-02-12 00:30,12,16.73,16.75,16.72,16.74,54
VIH19,2019-02-12 01:00,12,16.74,16.75,16.7,16.73,357
VIH19,2019-02-12 01:30,12,16.73,16.75,16.68,16.68,142
VIH19,2019-02-12 02:00,12,16.65,16.7,16.64,16.68,474
VIH19,2019-02-12 02:30,12,16.65,16.7,16.55,16.55,514
VIH19,2019-02-12 03:00,12,16.6,16.65,16.55,16.65,372
VIH19,2019-02-12 03:30,12,16.65,16.65,16.6,16.65,306
VIH19,2019-02-12 04:00,12,16.65,16.66,16.6,16.6,407
VIH19,2019-02-12 04:30,12,16.61,16.65,16.57,16.6,380
VIH19,2019-02-12 05:00,12,16.61,16.63,16.57,16.58,259
VIH19,2019-02-12 05:30,12,16.6,16.65,16.57,16.58,378
VIH19,2019-02-12 06:00,12,16.58,16.62,16.52,16.55,1321
VIH19,2019-02-12 06:30,12,16.55,16.62,16.5,16.6,1193
VIH19,2019-02-12 07:00,12,16.59,16.7,16.56,16.62,1168
VIH19,2019-02-12 07:30,12,16.63,16.67,16.57,16.62,1088
VIH19,2019-02-12 08:00,12,16.62,16.65,16.55,16.59,1293
VIH19,2019-02-12 08:30,12,16.6,16.68,16.45,16.59,11864
VIH19,2019-02-12 09:00,12,16.55,16.65,16.5,16.6,7004
VIH19,2019-02-12 09:30,12,16.6,16.7,16.52,16.6,4690
VIH19,2019-02-12 10:00,12,16.55,16.7,16.5,16.66,8313
VIH19,2019-02-12 10:30,12,16.66,16.7,16.6,16.65,5864
VIH19,2019-02-12 11:00,12,16.67,16.8,16.6,16.73,6305
VIH19,2019-02-12 11:30,12,16.72,16.8,16.65,16.65,2531
VIH19,2019-02-12 12:00,12,16.67,16.7,16.5,16.6,5345
VIH19,2019-02-12 12:30,12,16.55,16.65,16.5,16.65,3259
VIH19,2019-02-12 13:00,12,16.65,16.7,16.56,16.65,2834
VIH19,2019-02-12 13:30,12,16.65,16.77,16.6,16.72,4005
VIH19,2019-02-12 14:00,12,16.75,16.8,16.61,16.65,5592
VIH19,2019-02-12 14:30,12,16.62,16.75,16.62,16.65,2620
VIH19,2019-02-12 15:00,12,16.7,16.75,16.65,16.71,6710
VIH19,2019-02-12 15:30,12,16.7,16.8,16.7,16.75,816
VIH19,2019-02-12 17:00,13,16.75,16.77,16.73,16.73,74
VIH19,2019-02-12 17:30,13,16.7,16.7,16.7,16.7,2
VIH19,2019-02-12 18:00,13,16.7,16.7,16.58,16.65,575
VIH19,2019-02-12 18:30,13,16.65,16.65,16.56,16.6,161
VIH19,2019-02-12 19:00,13,16.65,16.76,16.61,16.76,724
VIH19,2019-02-12 19:30,13,16.75,16.81,16.7,16.75,535
VIH19,2019-02-12 20:00,13,16.76,16.82,16.7,16.79,508
VIH19,2019-02-12 20:30,13,16.8,16.85,16.8,16.85,565
VIH19,2019-02-12 21:00,13,16.85,16.85,16.8,16.8,109
VIH19,2019-02-12 21:30,13,16.8,16.8,16.78,16.8,54
VIH19,2019-02-12 22:00,13,16.85,16.85,16.85,16.85,15
VIH19,2019-02-12 22:30,13,16.85,16.85,16.75,16.8,236
VIH19,2019-02-12 23:00,13,16.8,16.8,16.75,16.8,100
VIH19,2019-02-12 23:30,13,16.8,16.8,16.75,16.8,79
VIH19,2019-02-13 00:00,13,16.77,16.8,16.75,16.75,40
VIH19,2019-02-13 00:30,13,16.75,16.75,16.72,16.72,24
VIH19,2019-02-13 01:00,13,16.71,16.77,16.71,16.76,105
VIH19,2019-02-13 01:30,13,16.8,16.8,16.75,16.8,187
VIH19,2019-02-13 02:00,13,16.8,16.8,16.75,16.75,247
VIH19,2019-02-13 02:30,13,16.75,16.8,16.7,16.8,246
VIH19,2019-02-13 03:00,13,16.75,16.8,16.75,16.75,146
VIH19,2019-02-13 03:30,13,16.75,16.8,16.7,16.75,199
VIH19,2019-02-13 04:00,13,16.76,16.76,16.75,16.75,31
VIH19,2019-02-13 04:30,13,16.75,16.76,16.7,16.71,141
VIH19,2019-02-13 05:00,13,16.7,16.73,16.67,16.7,141
VIH19,2019-02-13 05:30,13,16.68,16.7,16.66,16.7,124
VIH19,2019-02-13 06:00,13,16.7,16.7,16.63,16.65,455
VIH19,2019-02-13 06:30,13,16.67,16.68,16.6,16.65,463
VIH19,2019-02-13 07:00,13,16.65,16.7,16.6,16.65,331
VIH19,2019-02-13 07:30,13,16.65,16.7,16.59,16.62,642
VIH19,2019-02-13 08:00,13,16.6,16.65,16.51,16.55,2448
VIH19,2019-02-13 08:30,13,16.55,16.65,16.45,16.55,13207
VIH19,2019-02-13 09:00,13,16.6,16.8,16.57,16.62,5835
VIH19,2019-02-13 09:30,13,16.65,16.7,16.55,16.62,3995
VIH19,2019-02-13 10:00,13,16.65,16.75,16.55,16.75,2279
VIH19,2019-02-13 10:30,13,16.75,16.85,16.7,16.72,2996
VIH19,2019-02-13 11:00,13,16.75,16.75,16.65,16.75,2408
VIH19,2019-02-13 11:30,13,16.75,16.75,16.65,16.67,2514
VIH19,2019-02-13 12:00,13,16.67,16.71,16.55,16.6,1864
VIH19,2019-02-13 12:30,13,16.6,16.65,16.55,16.65,994
VIH19,2019-02-13 13:00,13,16.65,16.65,16.52,16.55,2153
VIH19,2019-02-13 13:30,13,16.52,16.6,16.45,16.47,4709
VIH19,2019-02-13 14:00,13,16.5,16.6,16.45,16.55,1674
VIH19,2019-02-13 14:30,13,16.55,16.65,16.45,16.65,5510
VIH19,2019-02-13 15:00,13,16.64,16.75,16.57,16.7,8074
VIH19,2019-02-13 15:30,13,16.7,16.75,16.65,16.7,1080
VIH19,2019-02-13 17:00,14,16.75,16.77,16.71,16.75,165
VIH19,2019-02-13 17:30,14,16.75,16.75,16.7,16.71,24
VIH19,2019-02-13 18:00,14,16.7,16.75,16.65,16.75,252
VIH19,2019-02-13 18:30,14,16.75,16.8,16.73,16.8,107
VIH19,2019-02-13 19:00,14,16.8,16.85,16.78,16.8,330
VIH19,2019-02-13 19:30,14,16.8,16.8,16.71,16.8,374
VIH19,2019-02-13 20:00,14,16.8,16.8,16.76,16.77,134
VIH19,2019-02-13 20:30,14,16.77,16.85,16.77,16.85,175
VIH19,2019-02-13 21:00,14,16.81,16.85,16.78,16.8,111
VIH19,2019-02-13 21:30,14,16.8,16.8,16.7,16.72,377
VIH19,2019-02-13 22:00,14,16.75,16.81,16.72,16.81,103
VIH19,2019-02-13 22:30,14,16.8,16.8,16.76,16.8,245
VIH19,2019-02-13 23:00,14,16.8,16.8,16.78,16.8,56
VIH19,2019-02-13 23:30,14,16.85,16.85,16.73,16.75,217
VIH19,2019-02-14 00:00,14,16.75,16.75,16.68,16.7,66
VIH19,2019-02-14 00:30,14,16.7,16.7,16.65,16.65,50
VIH19,2019-02-14 01:00,14,16.7,16.7,16.65,16.65,63
VIH19,2019-02-14 01:30,14,16.66,16.66,16.6,16.6,287
VIH19,2019-02-14 02:00,14,16.65,16.65,16.58,16.6,645
VIH19,2019-02-14 02:30,14,16.6,16.67,16.6,16.67,347
VIH19,2019-02-14 03:00,14,16.7,16.7,16.65,16.66,492
VIH19,2019-02-14 03:30,14,16.65,16.7,16.65,16.7,157
VIH19,2019-02-14 04:00,14,16.7,16.71,16.68,16.7,67
VIH19,2019-02-14 04:30,14,16.73,16.8,16.71,16.75,335
VIH19,2019-02-14 05:00,14,16.7,16.75,16.65,16.7,191
VIH19,2019-02-14 05:30,14,16.7,16.72,16.7,16.72,7
VIH19,2019-02-14 06:00,14,16.72,16.75,16.71,16.71,125
VIH19,2019-02-14 06:30,14,16.71,16.75,16.65,16.65,274
VIH19,2019-02-14 07:00,14,16.68,16.7,16.65,16.65,76
VIH19,2019-02-14 07:30,14,16.67,17.1,16.67,17.05,4029
VIH19,2019-02-14 08:00,14,17.05,17.15,17,17.05,2706
VIH19,2019-02-14 08:30,14,17.05,17.35,17,17.1,18573
VIH19,2019-02-14 09:00,14,17.1,17.16,16.85,16.85,7869
VIH19,2019-02-14 09:30,14,16.9,17.2,16.8,17.05,12753
VIH19,2019-02-14 10:00,14,17.03,17.17,16.9,17.15,4023
VIH19,2019-02-14 10:30,14,17.1,17.15,16.82,16.85,4606
VIH19,2019-02-14 11:00,14,16.85,16.88,16.7,16.8,4700
VIH19,2019-02-14 11:30,14,16.78,16.8,16.72,16.75,2102
VIH19,2019-02-14 12:00,14,16.72,16.85,16.67,16.7,3891
VIH19,2019-02-14 12:30,14,16.66,16.75,16.61,16.72,2590
VIH19,2019-02-14 13:00,14,16.72,16.76,16.65,16.67,2114
VIH19,2019-02-14 13:30,14,16.7,16.85,16.65,16.8,3759
VIH19,2019-02-14 14:00,14,16.77,16.83,16.6,16.78,3873
VIH19,2019-02-14 14:30,14,16.8,16.95,16.72,16.9,4324
VIH19,2019-02-14 15:00,14,16.92,17.05,16.89,16.93,7526
VIH19,2019-02-14 15:30,14,16.9,17,16.85,17,1766
VIH19,2019-02-14 17:00,15,16.95,17.1,16.95,17.05,486
VIH19,2019-02-14 17:30,15,17,17.05,16.97,17,155
VIH19,2019-02-14 18:00,15,17.01,17.1,16.97,17.05,235
VIH19,2019-02-14 18:30,15,17.05,17.15,17.05,17.1,172
VIH19,2019-02-14 19:00,15,17.1,17.11,17.05,17.1,142
VIH19,2019-02-14 19:30,15,17.1,17.15,17.05,17.1,270
VIH19,2019-02-14 20:00,15,17.11,17.25,17.1,17.17,289
VIH19,2019-02-14 20:30,15,17.2,17.25,17.2,17.25,148
VIH19,2019-02-14 21:00,15,17.25,17.26,17.25,17.25,145
VIH19,2019-02-14 21:30,15,17.3,17.3,17.25,17.3,28
VIH19,2019-02-14 22:00,15,17.3,17.3,17.25,17.3,64
VIH19,2019-02-14 22:30,15,17.3,17.35,17.3,17.3,140
VIH19,2019-02-14 23:00,15,17.35,17.45,17.31,17.45,612
VIH19,2019-02-14 23:30,15,17.45,17.45,17.35,17.4,216
VIH19,2019-02-15 00:00,15,17.37,17.4,17.35,17.37,19
VIH19,2019-02-15 00:30,15,17.4,17.45,17.35,17.4,85
VIH19,2019-02-15 01:00,15,17.4,17.4,17.3,17.4,352
VIH19,2019-02-15 01:30,15,17.4,17.43,17.35,17.4,130
VIH19,2019-02-15 02:00,15,17.35,17.4,17.26,17.3,451
VIH19,2019-02-15 02:30,15,17.26,17.28,17.18,17.25,203
VIH19,2019-02-15 03:00,15,17.23,17.23,17.15,17.15,225
VIH19,2019-02-15 03:30,15,17.1,17.11,17.05,17.05,151
VIH19,2019-02-15 04:00,15,17.05,17.1,17,17.1,360
VIH19,2019-02-15 04:30,15,17.1,17.12,16.93,16.95,613
VIH19,2019-02-15 05:00,15,16.97,17,16.92,16.92,325
VIH19,2019-02-15 05:30,15,16.92,17,16.92,17,53
VIH19,2019-02-15 06:00,15,17,17.01,16.98,17,223
VIH19,2019-02-15 06:30,15,17,17,16.81,16.85,1232
VIH19,2019-02-15 07:00,15,16.85,16.9,16.8,16.85,568
VIH19,2019-02-15 07:30,15,16.86,16.86,16.7,16.75,1651
VIH19,2019-02-15 08:00,15,16.72,16.75,16.55,16.61,4148
VIH19,2019-02-15 08:30,15,16.6,16.75,16.6,16.65,11923
VIH19,2019-02-15 09:00,15,16.65,16.75,16.5,16.55,8212
VIH19,2019-02-15 09:30,15,16.5,16.55,16.42,16.5,8734
VIH19,2019-02-15 10:00,15,16.46,16.55,16.4,16.4,6253
VIH19,2019-02-15 10:30,15,16.45,16.5,16.35,16.38,3539
VIH19,2019-02-15 11:00,15,16.4,16.4,16.3,16.38,4883
VIH19,2019-02-15 11:30,15,16.38,16.45,16.3,16.45,3297
VIH19,2019-02-15 12:00,15,16.4,16.45,16.35,16.45,2990
VIH19,2019-02-15 12:30,15,16.45,16.5,16.4,16.45,1668
VIH19,2019-02-15 13:00,15,16.45,16.45,16.35,16.4,1972
VIH19,2019-02-15 13:30,15,16.4,16.42,16.35,16.35,1661
VIH19,2019-02-15 14:00,15,16.37,16.5,16.32,16.37,4217
VIH19,2019-02-15 14:30,15,16.4,16.41,16.3,16.35,4086
VIH19,2019-02-15 15:00,15,16.33,16.35,16.25,16.3,7587
VIH19,2019-02-15 15:30,15,16.3,16.35,16.25,16.35,881
VIH19,2019-02-17 17:00,18,16.3,16.3,16.25,16.26,61
VIH19,2019-02-17 17:30,18,16.25,16.3,16.25,16.26,140
VIH19,2019-02-17 18:00,18,16.3,16.35,16.3,16.35,78
VIH19,2019-02-17 18:30,18,16.35,16.36,16.3,16.35,116
VIH19,2019-02-17 19:00,18,16.37,16.45,16.35,16.45,429
VIH19,2019-02-17 19:30,18,16.41,16.45,16.35,16.4,559
VIH19,2019-02-17 20:00,18,16.45,16.45,16.4,16.45,136
VIH19,2019-02-17 20:30,18,16.4,16.45,16.4,16.45,9
VIH19,2019-02-17 21:00,18,16.4,16.45,16.37,16.4,259
VIH19,2019-02-17 21:30,18,16.45,16.45,16.45,16.45,63
VIH19,2019-02-17 22:00,18,16.45,16.5,16.45,16.5,190
VIH19,2019-02-17 22:30,18,16.5,16.5,16.43,16.43,134
VIH19,2019-02-17 23:00,18,16.45,16.45,16.4,16.4,103
VIH19,2019-02-17 23:30,18,16.45,16.45,16.42,16.45,111
VIH19,2019-02-18 00:00,18,16.42,16.42,16.38,16.4,135
VIH19,2019-02-18 00:30,18,16.4,16.4,16.4,16.4,13
VIH19,2019-02-18 01:00,18,16.35,16.4,16.35,16.4,17
VIH19,2019-02-18 01:30,18,16.4,16.4,16.4,16.4,2
VIH19,2019-02-18 02:00,18,16.39,16.45,16.39,16.4,165
VIH19,2019-02-18 02:30,18,16.45,16.5,16.45,16.5,44
VIH19,2019-02-18 03:00,18,16.45,16.45,16.45,16.45,115
VIH19,2019-02-18 03:30,18,16.45,16.45,16.45,16.45,16
VIH19,2019-02-18 04:00,18,16.45,16.45,16.4,16.45,68
VIH19,2019-02-18 04:30,18,16.43,16.45,16.4,16.45,41
VIH19,2019-02-18 05:00,18,16.45,16.45,16.37,16.45,158
VIH19,2019-02-18 05:30,18,16.45,16.45,16.42,16.45,5
VIH19,2019-02-18 06:00,18,16.45,16.45,16.4,16.4,13
VIH19,2019-02-18 06:30,18,16.45,16.45,16.45,16.45,2
VIH19,2019-02-18 07:00,18,16.45,16.45,16.42,16.45,163
VIH19,2019-02-18 07:30,18,16.5,16.5,16.4,16.45,62
VIH19,2019-02-18 08:00,18,16.45,16.45,16.45,16.45,28
VIH19,2019-02-18 08:30,18,16.5,16.5,16.4,16.45,196
VIH19,2019-02-18 09:00,18,16.45,16.45,16.4,16.45,8
VIH19,2019-02-18 09:30,18,16.45,16.45,16.4,16.45,149
VIH19,2019-02-18 10:00,18,16.45,16.45,16.3,16.3,273
VIH19,2019-02-18 17:00,19,16.3,16.37,16.3,16.35,74
VIH19,2019-02-18 17:30,19,16.4,16.45,16.37,16.45,89
VIH19,2019-02-18 18:00,19,16.45,16.5,16.43,16.45,101
VIH19,2019-02-18 18:30,19,16.4,16.45,16.4,16.45,80
VIH19,2019-02-18 19:00,19,16.45,16.5,16.45,16.46,117
VIH19,2019-02-18 19:30,19,16.5,16.5,16.4,16.45,279
VIH19,2019-02-18 20:00,19,16.4,16.5,16.4,16.5,15
VIH19,2019-02-18 20:30,19,16.5,16.5,16.46,16.5,176
VIH19,2019-02-18 21:00,19,16.5,16.5,16.5,16.5,108
VIH19,2019-02-18 21:30,19,16.5,16.5,16.48,16.5,47
VIH19,2019-02-18 22:00,19,16.5,16.55,16.5,16.5,36
VIH19,2019-02-18 22:30,19,16.55,16.55,16.5,16.5,45
VIH19,2019-02-18 23:00,19,16.55,16.6,16.52,16.6,137
VIH19,2019-02-18 23:30,19,16.6,16.6,16.55,16.55,121
VIH19,2019-02-19 00:00,19,16.55,16.55,16.55,16.55,5
VIH19,2019-02-19 00:30,19,16.6,16.6,16.55,16.6,130
VIH19,2019-02-19 01:00,19,16.58,16.6,16.55,16.56,11
VIH19,2019-02-19 01:30,19,16.55,16.6,16.55,16.56,29
VIH19,2019-02-19 02:00,19,16.55,16.6,16.5,16.55,186
VIH19,2019-02-19 02:30,19,16.55,16.55,16.5,16.55,75
VIH19,2019-02-19 03:00,19,16.5,16.6,16.45,16.6,289
VIH19,2019-02-19 03:30,19,16.6,16.65,16.59,16.6,112
VIH19,2019-02-19 04:00,19,16.55,16.65,16.55,16.6,80
VIH19,2019-02-19 04:30,19,16.6,16.6,16.53,16.53,66
VIH19,2019-02-19 05:00,19,16.55,16.66,16.55,16.62,280
VIH19,2019-02-19 05:30,19,16.65,16.75,16.65,16.7,579
VIH19,2019-02-19 06:00,19,16.7,16.7,16.65,16.67,1226
VIH19,2019-02-19 06:30,19,16.67,16.7,16.55,16.6,461
VIH19,2019-02-19 07:00,19,16.6,16.65,16.52,16.6,647
VIH19,2019-02-19 07:30,19,16.6,16.65,16.57,16.6,392
VIH19,2019-02-19 08:00,19,16.6,16.67,16.6,16.65,905
VIH19,2019-02-19 08:30,19,16.7,16.75,16.35,16.35,8005
VIH19,2019-02-19 09:00,19,16.38,16.45,16.25,16.26,6188
VIH19,2019-02-19 09:30,19,16.3,16.45,16.25,16.34,4269
VIH19,2019-02-19 10:00,19,16.32,16.35,16.25,16.35,4472
VIH19,2019-02-19 10:30,19,16.3,16.35,16.2,16.25,3907
VIH19,2019-02-19 11:00,19,16.25,16.32,16.2,16.25,1924
VIH19,2019-02-19 11:30,19,16.22,16.3,16.2,16.27,2327
VIH19,2019-02-19 12:00,19,16.27,16.3,16.2,16.3,1215
VIH19,2019-02-19 12:30,19,16.26,16.3,16.2,16.22,1310
VIH19,2019-02-19 13:00,19,16.25,16.25,16.2,16.25,773
VIH19,2019-02-19 13:30,19,16.23,16.25,16.15,16.15,2638
VIH19,2019-02-19 14:00,19,16.15,16.25,16.15,16.23,3742
VIH19,2019-02-19 14:30,19,16.25,16.45,16.15,16.35,9117
VIH19,2019-02-19 15:00,19,16.37,16.45,16.3,16.32,6492
VIH19,2019-02-19 15:30,19,16.3,16.35,16.3,16.33,320
VIH19,2019-02-19 17:00,20,16.35,16.4,16.32,16.35,237
VIH19,2019-02-19 17:30,20,16.32,16.33,16.3,16.33,16
VIH19,2019-02-19 18:00,20,16.32,16.35,16.32,16.35,243
VIH19,2019-02-19 18:30,20,16.35,16.4,16.33,16.35,90
VIH19,2019-02-19 19:00,20,16.35,16.45,16.35,16.42,686
VIH19,2019-02-19 19:30,20,16.45,16.45,16.36,16.4,578
VIH19,2019-02-19 20:00,20,16.41,16.45,16.4,16.45,43
VIH19,2019-02-19 20:30,20,16.45,16.45,16.4,16.45,160
VIH19,2019-02-19 21:00,20,16.45,16.5,16.45,16.5,96
VIH19,2019-02-19 21:30,20,16.5,16.55,16.47,16.55,193
VIH19,2019-02-19 22:00,20,16.55,16.55,16.52,16.55,145
VIH19,2019-02-19 22:30,20,16.55,16.55,16.5,16.55,35
VIH19,2019-02-19 23:00,20,16.55,16.56,16.5,16.56,118
VIH19,2019-02-19 23:30,20,16.55,16.55,16.45,16.5,110
VIH19,2019-02-20 00:00,20,16.5,16.5,16.45,16.45,12
VIH19,2019-02-20 00:30,20,16.45,16.45,16.45,16.45,96
VIH19,2019-02-20 01:00,20,16.4,16.45,16.4,16.45,134
VIH19,2019-02-20 01:30,20,16.43,16.5,16.43,16.5,54
VIH19,2019-02-20 02:00,20,16.45,16.45,16.3,16.35,444
VIH19,2019-02-20 02:30,20,16.35,16.35,16.35,16.35,76
VIH19,2019-02-20 03:00,20,16.4,16.4,16.34,16.4,98
VIH19,2019-02-20 03:30,20,16.36,16.45,16.36,16.45,190
VIH19,2019-02-20 04:00,20,16.45,16.45,16.4,16.45,98
VIH19,2019-02-20 04:30,20,16.45,16.45,16.4,16.4,89
VIH19,2019-02-20 05:00,20,16.45,16.5,16.45,16.45,217
VIH19,2019-02-20 05:30,20,16.45,16.5,16.45,16.45,47
VIH19,2019-02-20 06:00,20,16.4,16.41,16.35,16.35,133
VIH19,2019-02-20 06:30,20,16.35,16.35,16.31,16.31,140
VIH19,2019-02-20 07:00,20,16.35,16.36,16.3,16.35,270
VIH19,2019-02-20 07:30,20,16.35,16.35,16.24,16.25,822
VIH19,2019-02-20 08:00,20,16.25,16.26,16.2,16.2,463
VIH19,2019-02-20 08:30,20,16.25,16.27,16.1,16.13,6032
VIH19,2019-02-20 09:00,20,16.13,16.2,16.1,16.1,2985
VIH19,2019-02-20 09:30,20,16.15,16.15,16.05,16.1,2963
VIH19,2019-02-20 10:00,20,16.15,16.15,15.95,15.97,5543
VIH19,2019-02-20 10:30,20,15.95,16.05,15.85,15.9,9817
VIH19,2019-02-20 11:00,20,15.85,16.1,15.85,16.06,6519
VIH19,2019-02-20 11:30,20,16.05,16.1,15.95,16,4900
VIH19,2019-02-20 12:00,20,16,16.02,15.8,15.8,3386
VIH19,2019-02-20 12:30,20,15.8,15.87,15.8,15.8,3141
VIH19,2019-02-20 13:00,20,15.85,16.1,15.7,15.85,9178
VIH19,2019-02-20 13:30,20,15.86,15.87,15.65,15.65,7708
VIH19,2019-02-20 14:00,20,15.7,15.8,15.65,15.7,4712
VIH19,2019-02-20 14:30,20,15.7,15.76,15.65,15.75,7400
VIH19,2019-02-20 15:00,20,15.7,15.75,15.55,15.56,7874
VIH19,2019-02-20 15:30,20,15.6,15.6,15.5,15.52,2276
VIH19,2019-02-20 17:00,21,15.5,15.6,15.5,15.55,507
VIH19,2019-02-20 17:30,21,15.57,15.61,15.5,15.6,679
VIH19,2019-02-20 18:00,21,15.6,15.65,15.57,15.65,609
VIH19,2019-02-20 18:30,21,15.6,15.65,15.6,15.65,224
VIH19,2019-02-20 19:00,21,15.65,15.75,15.61,15.75,1311
VIH19,2019-02-20 19:30,21,15.75,15.75,15.7,15.71,212
VIH19,2019-02-20 20:00,21,15.7,15.7,15.65,15.7,484
VIH19,2019-02-20 20:30,21,15.7,15.7,15.52,15.55,678
VIH19,2019-02-20 21:00,21,15.5,15.55,15.45,15.5,707
VIH19,2019-02-20 21:30,21,15.5,15.5,15.4,15.45,709
VIH19,2019-02-20 22:00,21,15.45,15.45,15.4,15.4,265
VIH19,2019-02-20 22:30,21,15.42,15.46,15.4,15.42,282
VIH19,2019-02-20 23:00,21,15.4,15.45,15.4,15.45,131
VIH19,2019-02-20 23:30,21,15.45,15.5,15.45,15.5,263
VIH19,2019-02-21 00:00,21,15.45,15.55,15.45,15.5,64
VIH19,2019-02-21 00:30,21,15.45,15.5,15.45,15.45,12
VIH19,2019-02-21 01:00,21,15.5,15.55,15.42,15.45,218
VIH19,2019-02-21 01:30,21,15.45,15.5,15.45,15.5,36
VIH19,2019-02-21 02:00,21,15.5,15.55,15.5,15.5,228
VIH19,2019-02-21 02:30,21,15.5,15.55,15.45,15.55,424
VIH19,2019-02-21 03:00,21,15.55,15.55,15.5,15.5,343
VIH19,2019-02-21 03:30,21,15.55,15.55,15.5,15.55,13
VIH19,2019-02-21 04:00,21,15.5,15.55,15.45,15.5,293
VIH19,2019-02-21 04:30,21,15.55,15.55,15.5,15.55,232
VIH19,2019-02-21 05:00,21,15.51,15.55,15.45,15.5,280
VIH19,2019-02-21 05:30,21,15.5,15.5,15.47,15.48,241
VIH19,2019-02-21 06:00,21,15.5,15.6,15.47,15.55,373
VIH19,2019-02-21 06:30,21,15.55,15.7,15.55,15.65,728
VIH19,2019-02-21 07:00,21,15.62,15.66,15.6,15.6,335
VIH19,2019-02-21 07:30,21,15.61,15.75,15.61,15.7,1401
VIH19,2019-02-21 08:00,21,15.7,15.8,15.66,15.76,855
VIH19,2019-02-21 08:30,21,15.8,16.12,15.62,15.95,12941
VIH19,2019-02-21 09:00,21,15.95,16.15,15.85,16.05,10505
VIH19,2019-02-21 09:30,21,16,16.05,15.82,15.9,4954
VIH19,2019-02-21 10:00,21,15.87,15.95,15.7,15.85,4601
VIH19,2019-02-21 10:30,21,15.85,15.85,15.65,15.7,2732
VIH19,2019-02-21 11:00,21,15.7,15.75,15.6,15.65,4162
VIH19,2019-02-21 11:30,21,15.65,15.67,15.45,15.5,3619
VIH19,2019-02-21 12:00,21,15.47,15.6,15.45,15.6,3139
VIH19,2019-02-21 12:30,21,15.55,15.65,15.55,15.65,1615
VIH19,2019-02-21 13:00,21,15.65,15.9,15.6,15.81,3532
VIH19,2019-02-21 13:30,21,15.85,16.1,15.74,16,4214
VIH19,2019-02-21 14:00,21,16,16.1,15.85,16.06,8074
VIH19,2019-02-21 14:30,21,16.05,16.17,15.85,15.85,9776
VIH19,2019-02-21 15:00,21,15.9,15.95,15.82,15.89,4064
VIH19,2019-02-21 15:30,21,15.9,15.95,15.9,15.9,574
VIH19,2019-02-21 17:00,22,15.9,15.96,15.9,15.93,78
VIH19,2019-02-21 17:30,22,15.9,15.93,15.88,15.9,175
VIH19,2019-02-21 18:00,22,15.9,15.95,15.87,15.9,97
VIH19,2019-02-21 18:30,22,15.9,15.91,15.87,15.9,160
VIH19,2019-02-21 19:00,22,15.87,15.95,15.86,15.95,138
VIH19,2019-02-21 19:30,22,15.95,15.96,15.88,15.95,175
VIH19,2019-02-21 20:00,22,15.95,16,15.95,15.95,187
VIH19,2019-02-21 20:30,22,15.95,15.95,15.9,15.95,54
VIH19,2019-02-21 21:00,22,15.95,16,15.92,15.93,86
VIH19,2019-02-21 21:30,22,15.95,15.95,15.93,15.95,49
VIH19,2019-02-21 22:00,22,15.95,15.95,15.9,15.9,23
VIH19,2019-02-21 22:30,22,15.93,15.95,15.93,15.95,7
VIH19,2019-02-21 23:00,22,15.95,15.95,15.95,15.95,111
VIH19,2019-02-21 23:30,22,15.95,15.95,15.84,15.86,246
VIH19,2019-02-22 00:00,22,15.86,15.86,15.85,15.85,13
VIH19,2019-02-22 00:30,22,15.85,15.85,15.8,15.8,117
VIH19,2019-02-22 01:00,22,15.82,15.9,15.82,15.85,121
VIH19,2019-02-22 02:00,22,15.8,15.85,15.75,15.78,362
VIH19,2019-02-22 02:30,22,15.75,15.75,15.65,15.65,122
VIH19,2019-02-22 03:00,22,15.66,15.66,15.61,15.66,111
VIH19,2019-02-22 03:30,22,15.65,15.7,15.61,15.65,270
VIH19,2019-02-22 04:00,22,15.7,15.71,15.65,15.7,317
VIH19,2019-02-22 04:30,22,15.7,15.7,15.64,15.65,206
VIH19,2019-02-22 05:00,22,15.62,15.7,15.62,15.65,251
VIH19,2019-02-22 05:30,22,15.65,15.67,15.65,15.65,196
VIH19,2019-02-22 06:00,22,15.65,15.65,15.62,15.65,167
VIH19,2019-02-22 06:30,22,15.65,15.65,15.63,15.65,111
VIH19,2019-02-22 07:00,22,15.65,15.65,15.6,15.61,169
VIH19,2019-02-22 07:30,22,15.65,15.67,15.61,15.61,1043
VIH19,2019-02-22 08:00,22,15.61,15.65,15.55,15.6,841
VIH19,2019-02-22 08:30,22,15.6,15.66,15.45,15.46,6352
VIH19,2019-02-22 09:00,22,15.45,15.5,15.4,15.4,4758
VIH19,2019-02-22 09:30,22,15.4,15.5,15.3,15.35,5317
VIH19,2019-02-22 10:00,22,15.36,15.45,15.35,15.45,2914
VIH19,2019-02-22 10:30,22,15.44,15.5,15.35,15.38,2078
VIH19,2019-02-22 11:00,22,15.4,15.45,15.32,15.37,2427
VIH19,2019-02-22 11:30,22,15.37,15.42,15.3,15.35,2628
VIH19,2019-02-22 12:00,22,15.35,15.45,15.32,15.35,1859
VIH19,2019-02-22 12:30,22,15.35,15.4,15.3,15.32,814
VIH19,2019-02-22 13:00,22,15.31,15.35,15.3,15.31,1314
VIH19,2019-02-22 13:30,22,15.35,15.55,15.25,15.47,7628
VIH19,2019-02-22 14:00,22,15.5,15.55,15.27,15.28,3069
VIH19,2019-02-22 14:30,22,15.3,15.35,15.2,15.2,7971
VIH19,2019-02-22 15:00,22,15.2,15.25,15.14,15.15,6261
VIH19,2019-02-22 15:30,22,15.2,15.25,15.15,15.15,1056
VIH19,2019-02-24 17:00,25,15.15,15.2,15,15.02,469
VIH19,2019-02-24 17:30,25,15.05,15.05,15,15.05,128
VIH19,2019-02-24 18:00,25,15.05,15.15,15.05,15.15,255
VIH19,2019-02-24 18:30,25,15.15,15.15,15.1,15.13,125
VIH19,2019-02-24 19:00,25,15.15,15.2,15.11,15.15,294
VIH19,2019-02-24 19:30,25,15.12,15.15,15.08,15.15,229
VIH19,2019-02-24 20:00,25,15.12,15.15,15.06,15.06,225
VIH19,2019-02-24 20:30,25,15.1,15.15,15.1,15.15,251
VIH19,2019-02-24 21:00,25,15.15,15.15,15.1,15.15,9
VIH19,2019-02-24 21:30,25,15.15,15.15,15.1,15.1,46
VIH19,2019-02-24 22:00,25,15.15,15.15,15.1,15.15,38
VIH19,2019-02-24 22:30,25,15.15,15.15,15.15,15.15,11
VIH19,2019-02-24 23:00,25,15.1,15.1,15.09,15.1,308
VIH19,2019-02-24 23:30,25,15.1,15.15,15.1,15.1,103
VIH19,2019-02-25 00:00,25,15.1,15.1,15.07,15.1,5
VIH19,2019-02-25 00:30,25,15.1,15.1,15.05,15.05,9
VIH19,2019-02-25 01:00,25,15.05,15.1,15.05,15.1,41
VIH19,2019-02-25 01:30,25,15.05,15.06,15.02,15.06,250
VIH19,2019-02-25 02:00,25,15.1,15.1,15,15.08,308
VIH19,2019-02-25 02:30,25,15.06,15.07,15,15.02,465
VIH19,2019-02-25 03:00,25,15,15,14.95,14.96,224
VIH19,2019-02-25 03:30,25,14.96,15.05,14.95,14.95,405
VIH19,2019-02-25 04:00,25,15,15,14.9,14.95,377
VIH19,2019-02-25 04:30,25,14.95,14.95,14.9,14.95,84
VIH19,2019-02-25 05:00,25,14.95,14.95,14.9,14.9,52
VIH19,2019-02-25 05:30,25,14.95,14.95,14.9,14.95,74
VIH19,2019-02-25 06:00,25,14.9,14.95,14.9,14.95,39
VIH19,2019-02-25 06:30,25,14.95,14.95,14.9,14.91,19
VIH19,2019-02-25 07:00,25,14.91,14.95,14.87,14.9,346
VIH19,2019-02-25 07:30,25,14.85,14.9,14.8,14.82,927
VIH19,2019-02-25 08:00,25,14.85,14.85,14.8,14.81,715
VIH19,2019-02-25 08:30,25,14.81,14.85,14.7,14.8,12108
VIH19,2019-02-25 09:00,25,14.8,15,14.78,14.95,6763
VIH19,2019-02-25 09:30,25,14.9,14.95,14.75,14.79,3242
VIH19,2019-02-25 10:00,25,14.79,14.95,14.75,14.85,3327
VIH19,2019-02-25 10:30,25,14.9,15,14.85,14.9,3684
VIH19,2019-02-25 11:00,25,14.9,15.05,14.88,15.01,2537
VIH19,2019-02-25 11:30,25,15.01,15.25,15,15.15,7758
VIH19,2019-02-25 12:00,25,15.15,15.25,15.05,15.15,4680
VIH19,2019-02-25 12:30,25,15.17,15.25,15.05,15.15,1978
VIH19,2019-02-25 13:00,25,15.2,15.2,15.05,15.2,1786
VIH19,2019-02-25 13:30,25,15.2,15.25,15.1,15.17,2763
VIH19,2019-02-25 14:00,25,15.2,15.41,15.17,15.41,4686
VIH19,2019-02-25 14:30,25,15.45,15.6,15.32,15.55,8831
VIH19,2019-02-25 15:00,25,15.56,15.64,15.5,15.56,8795
VIH19,2019-02-25 15:30,25,15.55,15.65,15.55,15.62,686
VIH19,2019-02-25 17:00,26,15.6,15.7,15.6,15.7,203
VIH19,2019-02-25 17:30,26,15.7,15.7,15.61,15.61,114
VIH19,2019-02-25 18:00,26,15.62,15.65,15.6,15.65,135
VIH19,2019-02-25 18:30,26,15.66,15.67,15.6,15.67,202
VIH19,2019-02-25 19:00,26,15.65,15.7,15.65,15.7,342
VIH19,2019-02-25 19:30,26,15.71,15.86,15.71,15.83,620
VIH19,2019-02-25 20:00,26,15.85,15.95,15.85,15.92,530
VIH19,2019-02-25 20:30,26,15.95,15.98,15.9,15.9,333
VIH19,2019-02-25 21:00,26,15.9,15.92,15.87,15.87,185
VIH19,2019-02-25 21:30,26,15.87,15.9,15.83,15.83,121
VIH19,2019-02-25 22:00,26,15.85,15.95,15.85,15.85,142
VIH19,2019-02-25 22:30,26,15.9,15.9,15.85,15.9,23
VIH19,2019-02-25 23:00,26,15.9,15.9,15.8,15.85,170
VIH19,2019-02-25 23:30,26,15.85,15.9,15.85,15.86,69
VIH19,2019-02-26 00:00,26,15.85,15.85,15.8,15.85,113
VIH19,2019-02-26 00:30,26,15.8,15.85,15.8,15.85,33
VIH19,2019-02-26 01:00,26,15.8,15.85,15.8,15.8,43
VIH19,2019-02-26 01:30,26,15.81,15.81,15.75,15.75,190
VIH19,2019-02-26 02:00,26,15.8,15.8,15.7,15.71,168
VIH19,2019-02-26 02:30,26,15.7,15.82,15.7,15.82,329
VIH19,2019-02-26 03:00,26,15.8,15.91,15.75,15.9,469
VIH19,2019-02-26 03:30,26,15.91,15.95,15.81,15.81,233
VIH19,2019-02-26 04:00,26,15.81,15.82,15.8,15.8,76
VIH19,2019-02-26 04:30,26,15.85,15.85,15.7,15.75,100
VIH19,2019-02-26 05:00,26,15.75,15.85,15.75,15.85,185
VIH19,2019-02-26 05:30,26,15.85,15.87,15.81,15.81,113
VIH19,2019-02-26 06:00,26,15.82,15.82,15.7,15.7,63
VIH19,2019-02-26 06:30,26,15.75,15.75,15.7,15.73,208
VIH19,2019-02-26 07:00,26,15.73,15.75,15.7,15.72,419
VIH19,2019-02-26 07:30,26,15.73,15.9,15.7,15.88,305
VIH19,2019-02-26 08:00,26,15.87,15.9,15.77,15.8,1490
VIH19,2019-02-26 08:30,26,15.83,15.95,15.6,15.7,10606
VIH19,2019-02-26 09:00,26,15.7,15.7,15.5,15.7,7286
VIH19,2019-02-26 09:30,26,15.7,15.82,15.55,15.8,6922
VIH19,2019-02-26 10:00,26,15.83,15.85,15.5,15.55,6222
VIH19,2019-02-26 10:30,26,15.57,15.7,15.5,15.65,3259
VIH19,2019-02-26 11:00,26,15.65,15.65,15.5,15.57,1686
VIH19,2019-02-26 11:30,26,15.56,15.7,15.55,15.7,1908
VIH19,2019-02-26 12:00,26,15.7,15.7,15.55,15.7,1837
VIH19,2019-02-26 12:30,26,15.67,15.75,15.6,15.65,1804
VIH19,2019-02-26 13:00,26,15.66,15.67,15.55,15.6,1816
VIH19,2019-02-26 13:30,26,15.6,15.6,15.47,15.5,2307
VIH19,2019-02-26 14:00,26,15.45,15.52,15.4,15.52,3011
VIH19,2019-02-26 14:30,26,15.5,15.75,15.5,15.75,2860
VIH19,2019-02-26 15:00,26,15.72,15.85,15.65,15.74,5688
VIH19,2019-02-26 15:30,26,15.75,15.85,15.71,15.85,437
VIH19,2019-02-26 17:00,27,15.82,15.92,15.82,15.85,509
VIH19,2019-02-26 17:30,27,15.85,15.87,15.85,15.85,185
VIH19,2019-02-26 18:00,27,15.85,15.85,15.8,15.8,25
VIH19,2019-02-26 18:30,27,15.82,15.85,15.82,15.82,3
VIH19,2019-02-26 19:00,27,15.82,15.9,15.82,15.9,37
VIH19,2019-02-26 19:30,27,15.85,15.85,15.85,15.85,8
VIH19,2019-02-26 20:00,27,15.9,15.9,15.8,15.85,206
VIH19,2019-02-26 20:30,27,15.8,15.8,15.8,15.8,22
VIH19,2019-02-26 21:00,27,15.8,15.8,15.8,15.8,1
VIH19,2019-02-26 21:30,27,15.77,15.8,15.75,15.8,72
VIH19,2019-02-26 22:00,27,15.8,15.8,15.77,15.8,349
VIH19,2019-02-26 22:30,27,15.8,15.85,15.8,15.8,62
VIH19,2019-02-26 23:00,27,15.8,15.8,15.76,15.77,86
VIH19,2019-02-26 23:30,27,15.8,15.8,15.75,15.77,7
VIH19,2019-02-27 00:00,27,15.77,15.8,15.75,15.8,185
VIH19,2019-02-27 00:30,27,15.83,15.95,15.83,15.9,228
VIH19,2019-02-27 01:00,27,15.95,15.95,15.9,15.95,142
VIH19,2019-02-27 01:30,27,15.9,15.92,15.87,15.9,152
VIH19,2019-02-27 02:00,27,15.91,15.95,15.88,15.92,245
VIH19,2019-02-27 02:30,27,15.92,16,15.87,16,457
VIH19,2019-02-27 03:00,27,16,16.05,15.96,16.03,274
VIH19,2019-02-27 03:30,27,16,16.1,16,16.05,521
VIH19,2019-02-27 04:00,27,16.05,16.05,16,16,58
VIH19,2019-02-27 04:30,27,16,16.01,15.93,15.95,201
VIH19,2019-02-27 05:00,27,15.9,15.95,15.9,15.9,106
VIH19,2019-02-27 05:30,27,15.95,15.95,15.92,15.95,97
VIH19,2019-02-27 06:00,27,15.95,15.96,15.9,15.9,94
VIH19,2019-02-27 06:30,27,15.9,15.9,15.86,15.9,201
VIH19,2019-02-27 07:00,27,15.95,15.95,15.86,15.88,229
VIH19,2019-02-27 07:30,27,15.9,15.95,15.86,15.93,420
VIH19,2019-02-27 08:00,27,15.93,15.95,15.85,15.9,1246
VIH19,2019-02-27 08:30,27,15.9,16,15.75,15.95,8443
VIH19,2019-02-27 09:00,27,15.93,16.4,15.9,16.25,11105
VIH19,2019-02-27 09:30,27,16.25,16.3,16.02,16.11,7377
VIH19,2019-02-27 10:00,27,16.11,16.2,15.85,15.88,8710
VIH19,2019-02-27 10:30,27,15.85,15.92,15.75,15.82,5633
VIH19,2019-02-27 11:00,27,15.82,15.85,15.7,15.72,2985
VIH19,2019-02-27 11:30,27,15.75,15.8,15.65,15.75,2969
VIH19,2019-02-27 12:00,27,15.75,15.75,15.6,15.65,2742
VIH19,2019-02-27 12:30,27,15.65,15.76,15.6,15.75,2336
VIH19,2019-02-27 13:00,27,15.75,15.82,15.58,15.68,5161
VIH19,2019-02-27 13:30,27,15.65,15.75,15.56,15.65,3371
VIH19,2019-02-27 14:00,27,15.65,15.74,15.62,15.72,1795
VIH19,2019-02-27 14:30,27,15.73,15.85,15.7,15.75,4942
VIH19,2019-02-27 15:00,27,15.75,15.78,15.64,15.7,9721
VIH19,2019-02-27 15:30,27,15.7,15.7,15.6,15.6,491
VIH19,2019-02-27 17:00,28,15.65,15.7,15.63,15.67,135
VIH19,2019-02-27 17:30,28,15.67,15.67,15.66,15.66,24
VIH19,2019-02-27 18:00,28,15.67,15.75,15.67,15.7,291
VIH19,2019-02-27 18:30,28,15.7,15.71,15.67,15.7,102
VIH19,2019-02-27 19:00,28,15.71,15.71,15.68,15.7,100
VIH19,2019-02-27 19:30,28,15.7,15.75,15.7,15.7,59
VIH19,2019-02-27 20:00,28,15.65,15.7,15.65,15.7,72
VIH19,2019-02-27 20:30,28,15.65,15.67,15.62,15.67,329
VIH19,2019-02-27 21:00,28,15.67,15.7,15.65,15.7,62
VIH19,2019-02-27 21:30,28,15.68,15.7,15.65,15.67,19
VIH19,2019-02-27 22:00,28,15.65,15.7,15.65,15.7,14
VIH19,2019-02-27 22:30,28,15.7,15.7,15.7,15.7,10
VIH19,2019-02-27 23:00,28,15.7,15.7,15.67,15.7,23
VIH19,2019-02-27 23:30,28,15.7,15.8,15.7,15.8,300
VIH19,2019-02-28 00:00,28,15.8,15.9,15.76,15.86,287
VIH19,2019-02-28 00:30,28,15.9,15.9,15.85,15.9,36
VIH19,2019-02-28 01:00,28,15.9,16,15.86,15.95,448
VIH19,2019-02-28 01:30,28,16,16,15.95,15.95,41
VIH19,2019-02-28 02:00,28,15.95,16,15.9,15.95,259
VIH19,2019-02-28 02:30,28,15.9,15.9,15.85,15.86,459
VIH19,2019-02-28 03:00,28,15.9,15.9,15.85,15.9,56
VIH19,2019-02-28 03:30,28,15.86,15.9,15.81,15.85,91
VIH19,2019-02-28 04:00,28,15.81,15.9,15.81,15.9,194
VIH19,2019-02-28 04:30,28,15.85,15.9,15.83,15.9,72
VIH19,2019-02-28 05:00,28,15.9,15.9,15.8,15.85,242
VIH19,2019-02-28 05:30,28,15.85,15.86,15.83,15.85,99
VIH19,2019-02-28 06:00,28,15.8,15.85,15.75,15.77,170
VIH19,2019-02-28 06:30,28,15.77,15.8,15.7,15.7,222
VIH19,2019-02-28 07:00,28,15.75,15.81,15.75,15.75,615
VIH19,2019-02-28 07:30,28,15.75,15.8,15.67,15.75,912
VIH19,2019-02-28 08:00,28,15.7,15.8,15.7,15.7,369
VIH19,2019-02-28 08:30,28,15.75,15.8,15.5,15.55,11413
VIH19,2019-02-28 09:00,28,15.56,15.8,15.55,15.71,10219
VIH19,2019-02-28 09:30,28,15.7,15.75,15.58,15.65,5339
VIH19,2019-02-28 10:00,28,15.65,15.75,15.5,15.55,5957
VIH19,2019-02-28 10:30,28,15.55,15.56,15.45,15.48,2827
VIH19,2019-02-28 11:00,28,15.45,15.51,15.4,15.45,2363
VIH19,2019-02-28 11:30,28,15.45,15.5,15.32,15.32,4286
VIH19,2019-02-28 12:00,28,15.3,15.45,15.3,15.4,3385
VIH19,2019-02-28 12:30,28,15.4,15.5,15.35,15.4,2525
VIH19,2019-02-28 13:00,28,15.45,15.5,15.35,15.35,2857
VIH19,2019-02-28 13:30,28,15.38,15.55,15.38,15.45,3922
VIH19,2019-02-28 14:00,28,15.46,15.57,15.45,15.55,2250
VIH19,2019-02-28 14:30,28,15.52,15.76,15.48,15.7,6793
VIH19,2019-02-28 15:00,28,15.7,15.75,15.55,15.56,3675
VIH19,2019-02-28 15:30,28,15.6,15.65,15.57,15.65,636
VIH19,2019-02-28 17:00,1,15.65,15.7,15.63,15.68,378
VIH19,2019-02-28 17:30,1,15.68,15.68,15.6,15.6,92
VIH19,2019-02-28 18:00,1,15.6,15.62,15.55,15.6,298
VIH19,2019-02-28 18:30,1,15.6,15.6,15.53,15.55,36
VIH19,2019-02-28 19:00,1,15.55,15.55,15.5,15.5,98
VIH19,2019-02-28 19:30,1,15.5,15.52,15.41,15.5,141
VIH19,2019-02-28 20:00,1,15.5,15.55,15.5,15.55,16
VIH19,2019-02-28 20:30,1,15.5,15.5,15.4,15.42,50
VIH19,2019-02-28 21:00,1,15.41,15.42,15.34,15.34,100
VIH19,2019-02-28 21:30,1,15.4,15.4,15.35,15.4,7
VIH19,2019-02-28 22:00,1,15.36,15.4,15.35,15.39,33
VIH19,2019-02-28 22:30,1,15.4,15.4,15.4,15.4,14
VIH19,2019-02-28 23:00,1,15.42,15.42,15.38,15.4,11
VIH19,2019-02-28 23:30,1,15.4,15.4,15.36,15.4,22
VIH19,2019-03-01 00:00,1,15.4,15.4,15.36,15.36,6
VIH19,2019-03-01 00:30,1,15.35,15.35,15.35,15.35,60
VIH19,2019-03-01 01:00,1,15.35,15.35,15.35,15.35,148
VIH19,2019-03-01 01:30,1,15.36,15.36,15.34,15.35,54
VIH19,2019-03-01 02:00,1,15.35,15.4,15.35,15.35,99
VIH19,2019-03-01 02:30,1,15.35,15.35,15.25,15.25,323
VIH19,2019-03-01 03:00,1,15.3,15.3,15.25,15.27,30
VIH19,2019-03-01 03:30,1,15.25,15.3,15.25,15.25,190
VIH19,2019-03-01 04:00,1,15.3,15.3,15.25,15.28,146
VIH19,2019-03-01 04:30,1,15.25,15.3,15.25,15.3,197
VIH19,2019-03-01 05:00,1,15.3,15.3,15.25,15.25,164
VIH19,2019-03-01 05:30,1,15.25,15.3,15.25,15.3,9
VIH19,2019-03-01 06:00,1,15.25,15.26,15.2,15.23,241
VIH19,2019-03-01 06:30,1,15.22,15.25,15.2,15.25,92
VIH19,2019-03-01 07:00,1,15.2,15.25,15.2,15.2,514
VIH19,2019-03-01 07:30,1,15.25,15.35,15.22,15.3,724
VIH19,2019-03-01 08:00,1,15.29,15.3,15.2,15.2,674
VIH19,2019-03-01 08:30,1,15.2,15.3,15.12,15.16,5459
VIH19,2019-03-01 09:00,1,15.16,15.45,15.15,15.4,7554
VIH19,2019-03-01 09:30,1,15.35,15.5,15.32,15.35,3968
VIH19,2019-03-01 10:00,1,15.35,15.45,15.3,15.4,4526
VIH19,2019-03-01 10:30,1,15.42,15.61,15.35,15.45,5092
VIH19,2019-03-01 11:00,1,15.45,15.5,15.25,15.28,2284
VIH19,2019-03-01 11:30,1,15.28,15.35,15.25,15.25,2639
VIH19,2019-03-01 12:00,1,15.25,15.3,15.2,15.2,1895
VIH19,2019-03-01 12:30,1,15.25,15.25,15.15,15.15,2571
VIH19,2019-03-01 13:00,1,15.16,15.2,15.02,15.05,4609
VIH19,2019-03-01 13:30,1,15.05,15.1,14.9,14.93,7501
VIH19,2019-03-01 14:00,1,14.95,15.02,14.9,14.93,4826
VIH19,2019-03-01 14:30,1,14.93,14.97,14.85,14.95,8967
VIH19,2019-03-01 15:00,1,14.9,14.9,14.8,14.82,5368
VIH19,2019-03-01 15:30,1,14.85,14.9,14.8,14.87,1715
VIH19,2019-03-03 17:00,4,14.75,14.75,14.6,14.65,295
VIH19,2019-03-03 17:30,4,14.65,14.65,14.6,14.6,15
VIH19,2019-03-03 18:00,4,14.65,14.72,14.65,14.7,246
VIH19,2019-03-03 18:30,4,14.7,14.7,14.68,14.7,57
VIH19,2019-03-03 19:00,4,14.7,14.8,14.7,14.76,177
VIH19,2019-03-03 19:30,4,14.75,14.8,14.73,14.77,181
VIH19,2019-03-03 20:00,4,14.8,14.8,14.7,14.73,140
VIH19,2019-03-03 20:30,4,14.75,14.8,14.75,14.75,97
VIH19,2019-03-03 21:00,4,14.75,14.75,14.7,14.75,15
VIH19,2019-03-03 21:30,4,14.75,14.75,14.7,14.75,25
VIH19,2019-03-03 22:00,4,14.75,14.8,14.75,14.75,61
VIH19,2019-03-03 22:30,4,14.75,14.8,14.7,14.75,183
VIH19,2019-03-03 23:00,4,14.7,14.8,14.7,14.8,31
VIH19,2019-03-03 23:30,4,14.8,14.8,14.75,14.75,25
VIH19,2019-03-04 00:00,4,14.75,14.85,14.75,14.85,101
VIH19,2019-03-04 00:30,4,14.8,14.8,14.8,14.8,40
VIH19,2019-03-04 01:00,4,14.8,14.85,14.78,14.85,99
VIH19,2019-03-04 01:30,4,14.81,14.9,14.81,14.84,377
VIH19,2019-03-04 02:00,4,14.83,14.9,14.8,14.9,357
VIH19,2019-03-04 02:30,4,14.9,14.9,14.8,14.85,98
VIH19,2019-03-04 03:00,4,14.85,14.9,14.8,14.9,157
VIH19,2019-03-04 03:30,4,14.85,14.9,14.85,14.85,350
VIH19,2019-03-04 04:00,4,14.9,14.92,14.85,14.87,224
VIH19,2019-03-04 04:30,4,14.87,14.9,14.85,14.9,16
VIH19,2019-03-04 05:00,4,14.9,14.9,14.83,14.85,62
VIH19,2019-03-04 05:30,4,14.85,14.9,14.8,14.84,70
VIH19,2019-03-04 06:00,4,14.83,14.85,14.77,14.8,285
VIH19,2019-03-04 06:30,4,14.75,14.8,14.75,14.75,93
VIH19,2019-03-04 07:00,4,14.75,14.75,14.7,14.7,645
VIH19,2019-03-04 07:30,4,14.7,14.75,14.67,14.7,247
VIH19,2019-03-04 08:00,4,14.71,14.72,14.65,14.7,948
VIH19,2019-03-04 08:30,4,14.65,14.7,14.45,14.51,13236
VIH19,2019-03-04 09:00,4,14.55,14.75,14.5,14.55,4307
VIH19,2019-03-04 09:30,4,14.55,14.9,14.5,14.87,4260
VIH19,2019-03-04 10:00,4,14.88,15.37,14.85,15.36,8971
VIH19,2019-03-04 10:30,4,15.37,16,15.32,15.95,18090
VIH19,2019-03-04 11:00,4,15.95,16.4,15.7,16.1,22603
VIH19,2019-03-04 11:30,4,16.1,16.4,15.98,16.2,15125
VIH19,2019-03-04 12:00,4,16.2,16.46,15.75,15.8,12282
VIH19,2019-03-04 12:30,4,15.8,15.95,15.65,15.7,8741
VIH19,2019-03-04 13:00,4,15.7,15.86,15.52,15.55,7846
VIH19,2019-03-04 13:30,4,15.55,15.66,15.46,15.6,8800
VIH19,2019-03-04 14:00,4,15.58,15.82,15.5,15.58,9389
VIH19,2019-03-04 14:30,4,15.55,15.63,15.35,15.4,12663
VIH19,2019-03-04 15:00,4,15.4,15.45,15.25,15.25,10843
VIH19,2019-03-04 15:30,4,15.3,15.4,15.25,15.35,1736
VIH19,2019-03-04 17:00,5,15.4,15.45,15.37,15.42,98
VIH19,2019-03-04 17:30,5,15.4,15.45,15.36,15.37,234
VIH19,2019-03-04 18:00,5,15.35,15.42,15.33,15.36,301
VIH19,2019-03-04 18:30,5,15.4,15.4,15.33,15.4,59
VIH19,2019-03-04 19:00,5,15.4,15.45,15.35,15.4,245
VIH19,2019-03-04 19:30,5,15.45,15.45,15.4,15.45,649
VIH19,2019-03-04 20:00,5,15.45,15.45,15.43,15.43,91
VIH19,2019-03-04 20:30,5,15.4,15.43,15.35,15.35,110
VIH19,2019-03-04 21:00,5,15.35,15.45,15.28,15.38,199
VIH19,2019-03-04 21:30,5,15.4,15.42,15.32,15.35,118
VIH19,2019-03-04 22:00,5,15.4,15.42,15.4,15.4,45
VIH19,2019-03-04 22:30,5,15.4,15.42,15.4,15.4,24
VIH19,2019-03-04 23:00,5,15.45,15.45,15.35,15.38,47
VIH19,2019-03-04 23:30,5,15.38,15.42,15.37,15.37,30
VIH19,2019-03-05 00:00,5,15.38,15.38,15.3,15.3,28
VIH19,2019-03-05 00:30,5,15.35,15.35,15.35,15.35,22
VIH19,2019-03-05 01:00,5,15.31,15.35,15.3,15.35,28
VIH19,2019-03-05 01:30,5,15.37,15.4,15.31,15.31,93
VIH19,2019-03-05 02:00,5,15.3,15.35,15.28,15.3,225
VIH19,2019-03-05 02:30,5,15.35,15.35,15.25,15.3,450
VIH19,2019-03-05 03:00,5,15.3,15.3,15.25,15.25,236
VIH19,2019-03-05 03:30,5,15.21,15.3,15.21,15.25,180
VIH19,2019-03-05 04:00,5,15.25,15.35,15.25,15.3,208
VIH19,2019-03-05 04:30,5,15.31,15.35,15.3,15.3,144
VIH19,2019-03-05 05:00,5,15.3,15.4,15.3,15.35,154
VIH19,2019-03-05 05:30,5,15.35,15.35,15.3,15.3,62
VIH19,2019-03-05 06:00,5,15.3,15.36,15.25,15.35,516
VIH19,2019-03-05 06:30,5,15.35,15.42,15.3,15.35,968
VIH19,2019-03-05 07:00,5,15.32,15.35,15.25,15.3,640
VIH19,2019-03-05 07:30,5,15.26,15.3,15.2,15.26,766
VIH19,2019-03-05 08:00,5,15.25,15.37,15.22,15.35,2321
VIH19,2019-03-05 08:30,5,15.33,15.75,15.3,15.65,11237
VIH19,2019-03-05 09:00,5,15.65,15.8,15.45,15.75,13991
VIH19,2019-03-05 09:30,5,15.75,15.8,15.57,15.7,6311
VIH19,2019-03-05 10:00,5,15.75,15.8,15.4,15.48,5496
VIH19,2019-03-05 10:30,5,15.5,15.5,15.3,15.45,4077
VIH19,2019-03-05 11:00,5,15.5,15.5,15.4,15.47,2430
VIH19,2019-03-05 11:30,5,15.46,15.47,15.3,15.35,1876
VIH19,2019-03-05 12:00,5,15.3,15.45,15.2,15.45,3123
VIH19,2019-03-05 12:30,5,15.45,15.5,15.35,15.4,1960
VIH19,2019-03-05 13:00,5,15.4,15.45,15.33,15.4,1247
VIH19,2019-03-05 13:30,5,15.37,15.43,15.28,15.3,3434
VIH19,2019-03-05 14:00,5,15.3,15.5,15.25,15.47,3492
VIH19,2019-03-05 14:30,5,15.46,15.51,15.3,15.5,7238
VIH19,2019-03-05 15:00,5,15.5,15.55,15.45,15.48,4745
VIH19,2019-03-05 15:30,5,15.5,15.6,15.45,15.56,474
VIH19,2019-03-05 17:00,6,15.55,15.68,15.55,15.6,366
VIH19,2019-03-05 17:30,6,15.6,15.65,15.58,15.62,63
VIH19,2019-03-05 18:00,6,15.65,15.67,15.61,15.65,184
VIH19,2019-03-05 18:30,6,15.65,15.75,15.65,15.67,169
VIH19,2019-03-05 19:00,6,15.65,15.7,15.65,15.7,151
VIH19,2019-03-05 19:30,6,15.73,15.75,15.62,15.65,63
VIH19,2019-03-05 20:30,6,15.65,15.72,15.6,15.7,93
VIH19,2019-03-05 21:00,6,15.72,15.72,15.7,15.7,95
VIH19,2019-03-05 21:30,6,15.66,15.75,15.66,15.75,43
VIH19,2019-03-05 22:00,6,15.75,15.77,15.75,15.75,51
VIH19,2019-03-05 22:30,6,15.75,15.75,15.75,15.75,12
VIH19,2019-03-05 23:00,6,15.7,15.75,15.65,15.65,224
VIH19,2019-03-05 23:30,6,15.7,15.7,15.66,15.7,53
VIH19,2019-03-06 00:00,6,15.7,15.7,15.67,15.7,27
VIH19,2019-03-06 00:30,6,15.7,15.75,15.65,15.65,152
VIH19,2019-03-06 01:00,6,15.65,15.7,15.64,15.65,71
VIH19,2019-03-06 01:30,6,15.65,15.66,15.65,15.65,7
VIH19,2019-03-06 02:00,6,15.65,15.65,15.6,15.6,164
VIH19,2019-03-06 02:30,6,15.65,15.7,15.6,15.65,195
VIH19,2019-03-06 03:00,6,15.65,15.7,15.61,15.61,31
VIH19,2019-03-06 03:30,6,15.6,15.61,15.55,15.58,203
VIH19,2019-03-06 04:00,6,15.65,15.7,15.65,15.65,323
VIH19,2019-03-06 04:30,6,15.65,15.65,15.65,15.65,1
VIH19,2019-03-06 05:00,6,15.6,15.63,15.57,15.6,183
VIH19,2019-03-06 05:30,6,15.57,15.6,15.57,15.6,79
VIH19,2019-03-06 06:00,6,15.57,15.61,15.56,15.6,79
VIH19,2019-03-06 06:30,6,15.6,15.65,15.55,15.65,61
VIH19,2019-03-06 07:00,6,15.65,15.7,15.57,15.61,286
VIH19,2019-03-06 07:30,6,15.65,15.65,15.51,15.51,470
VIH19,2019-03-06 08:00,6,15.52,15.55,15.43,15.45,1227
VIH19,2019-03-06 08:30,6,15.5,15.85,15.45,15.74,6865
VIH19,2019-03-06 09:00,6,15.75,15.96,15.62,15.92,8548
VIH19,2019-03-06 09:30,6,15.95,16.1,15.7,15.8,7494
VIH19,2019-03-06 10:00,6,15.8,15.9,15.62,15.78,5736
VIH19,2019-03-06 10:30,6,15.8,16.06,15.73,15.9,5756
VIH19,2019-03-06 11:00,6,15.9,16.1,15.75,16,4176
VIH19,2019-03-06 11:30,6,16.05,16.2,15.85,16.16,5109
VIH19,2019-03-06 12:00,6,16.15,16.22,15.99,16.1,7036
VIH19,2019-03-06 12:30,6,16.07,16.07,15.8,15.83,4875
VIH19,2019-03-06 13:00,6,15.82,15.86,15.68,15.8,7662
VIH19,2019-03-06 13:30,6,15.8,15.97,15.75,15.88,6255
VIH19,2019-03-06 14:00,6,15.88,16.2,15.8,16.1,5088
VIH19,2019-03-06 14:30,6,16.1,16.1,15.91,16.03,5313
VIH19,2019-03-06 15:00,6,16.02,16.15,15.95,16.08,4524
VIH19,2019-03-06 15:30,6,16.07,16.15,16.05,16.1,1063
VIH19,2019-03-06 17:00,7,16.15,16.17,16.1,16.15,186
VIH19,2019-03-06 17:30,7,16.11,16.2,16.1,16.2,160
VIH19,2019-03-06 18:00,7,16.17,16.2,16.1,16.15,470
VIH19,2019-03-06 18:30,7,16.16,16.17,16.1,16.15,179
VIH19,2019-03-06 19:00,7,16.15,16.17,16.11,16.15,91
VIH19,2019-03-06 19:30,7,16.15,16.2,16.15,16.2,105
VIH19,2019-03-06 20:00,7,16.15,16.2,16.1,16.15,58
VIH19,2019-03-06 20:30,7,16.15,16.2,16.15,16.2,63
VIH19,2019-03-06 21:00,7,16.17,16.22,16.16,16.2,51
VIH19,2019-03-06 21:30,7,16.16,16.25,16.15,16.25,22
VIH19,2019-03-06 22:00,7,16.2,16.25,16.2,16.25,52
VIH19,2019-03-06 22:30,7,16.25,16.25,16.22,16.25,296
VIH19,2019-03-06 23:00,7,16.3,16.31,16.26,16.3,138
VIH19,2019-03-06 23:30,7,16.35,16.35,16.3,16.35,47
VIH19,2019-03-07 00:00,7,16.35,16.35,16.3,16.3,37
VIH19,2019-03-07 00:30,7,16.3,16.35,16.25,16.3,186
VIH19,2019-03-07 01:00,7,16.29,16.4,16.29,16.4,261
VIH19,2019-03-07 01:30,7,16.4,16.45,16.38,16.4,298
VIH19,2019-03-07 02:00,7,16.4,16.45,16.4,16.4,225
VIH19,2019-03-07 02:30,7,16.45,16.45,16.4,16.4,149
VIH19,2019-03-07 03:00,7,16.4,16.45,16.4,16.42,142
VIH19,2019-03-07 03:30,7,16.4,16.45,16.4,16.4,49
VIH19,2019-03-07 04:00,7,16.43,16.45,16.4,16.42,167
VIH19,2019-03-07 04:30,7,16.42,16.45,16.4,16.4,66
VIH19,2019-03-07 05:00,7,16.4,16.45,16.4,16.4,345
VIH19,2019-03-07 05:30,7,16.4,16.45,16.37,16.45,1289
VIH19,2019-03-07 06:00,7,16.45,16.45,16.3,16.3,810
VIH19,2019-03-07 06:30,7,16.35,16.4,16.17,16.17,673
VIH19,2019-03-07 07:00,7,16.17,16.21,16.02,16.05,772
VIH19,2019-03-07 07:30,7,16.05,16.36,16.01,16.3,1561
VIH19,2019-03-07 08:00,7,16.3,16.35,16.2,16.32,1805
VIH19,2019-03-07 08:30,7,16.35,17.2,16.3,16.95,21267
VIH19,2019-03-07 09:00,7,17,17.3,16.8,16.97,20050
VIH19,2019-03-07 09:30,7,17,17.15,16.7,16.83,13008
VIH19,2019-03-07 10:00,7,16.85,16.95,16.6,16.68,12959
VIH19,2019-03-07 10:30,7,16.66,16.7,16.43,16.65,6011
VIH19,2019-03-07 11:00,7,16.65,16.76,16.48,16.53,6696
VIH19,2019-03-07 11:30,7,16.55,16.75,16.3,16.37,8281
VIH19,2019-03-07 12:00,7,16.4,16.52,16.3,16.45,5377
VIH19,2019-03-07 12:30,7,16.45,16.7,16.43,16.61,3284
VIH19,2019-03-07 13:00,7,16.6,16.9,16.55,16.77,5758
VIH19,2019-03-07 13:30,7,16.75,17.15,16.75,17.14,11194
VIH19,2019-03-07 14:00,7,17.15,17.2,16.8,17,10894
VIH19,2019-03-07 14:30,7,17.01,17.05,16.73,16.8,11510
VIH19,2019-03-07 15:00,7,16.8,16.8,16.65,16.73,4852
VIH19,2019-03-07 15:30,7,16.7,16.75,16.7,16.75,527
VIH19,2019-03-07 17:00,8,16.75,16.8,16.72,16.74,64
VIH19,2019-03-07 17:30,8,16.75,16.75,16.7,16.75,49
VIH19,2019-03-07 18:00,8,16.72,16.8,16.71,16.77,165
VIH19,2019-03-07 18:30,8,16.75,16.86,16.72,16.85,267
VIH19,2019-03-07 19:00,8,16.87,16.91,16.84,16.9,285
VIH19,2019-03-07 19:30,8,16.9,16.93,16.78,16.78,204
VIH19,2019-03-07 20:00,8,16.75,16.82,16.7,16.7,312
VIH19,2019-03-07 20:30,8,16.7,16.7,16.65,16.65,62
VIH19,2019-03-07 21:00,8,16.65,16.75,16.65,16.75,524
VIH19,2019-03-07 21:30,8,16.75,16.8,16.72,16.75,94
VIH19,2019-03-07 22:00,8,16.8,16.85,16.75,16.84,229
VIH19,2019-03-07 22:30,8,16.85,16.85,16.8,16.8,118
VIH19,2019-03-07 23:00,8,16.82,16.9,16.8,16.9,164
VIH19,2019-03-07 23:30,8,16.85,16.95,16.85,16.95,281
VIH19,2019-03-08 00:00,8,16.95,17.1,16.9,17.1,611
VIH19,2019-03-08 00:30,8,17.05,17.11,17.05,17.1,354
VIH19,2019-03-08 01:00,8,17.1,17.2,17.1,17.2,409
VIH19,2019-03-08 01:30,8,17.2,17.3,17.15,17.25,377
VIH19,2019-03-08 02:00,8,17.2,17.2,17.05,17.15,623
VIH19,2019-03-08 02:30,8,17.1,17.25,17.05,17.25,245
VIH19,2019-03-08 03:00,8,17.2,17.21,17.05,17.12,334
VIH19,2019-03-08 03:30,8,17.12,17.25,17.1,17.25,199
VIH19,2019-03-08 04:00,8,17.25,17.32,17.2,17.3,414
VIH19,2019-03-08 04:30,8,17.25,17.25,17.11,17.2,286
VIH19,2019-03-08 05:00,8,17.2,17.2,17.1,17.2,104
VIH19,2019-03-08 05:30,8,17.15,17.32,17.15,17.3,310
VIH19,2019-03-08 06:00,8,17.25,17.27,17.18,17.2,260
VIH19,2019-03-08 06:30,8,17.2,17.4,17.18,17.35,943
VIH19,2019-03-08 07:00,8,17.35,17.41,17.25,17.3,905
VIH19,2019-03-08 07:30,8,17.3,17.7,17.29,17.6,3750
VIH19,2019-03-08 08:00,8,17.6,17.75,17.47,17.5,2001
VIH19,2019-03-08 08:30,8,17.45,17.7,17.35,17.65,15028
VIH19,2019-03-08 09:00,8,17.63,17.9,17.6,17.71,14868
VIH19,2019-03-08 09:30,8,17.75,17.8,17.32,17.6,9365
VIH19,2019-03-08 10:00,8,17.65,17.7,17.28,17.36,6538
VIH19,2019-03-08 10:30,8,17.35,17.48,17.25,17.48,3221
VIH19,2019-03-08 11:00,8,17.48,17.7,17.45,17.55,4110
VIH19,2019-03-08 11:30,8,17.55,17.8,17.5,17.8,3657
VIH19,2019-03-08 12:00,8,17.75,17.8,17.55,17.6,5709
VIH19,2019-03-08 12:30,8,17.6,17.7,17.4,17.48,3258
VIH19,2019-03-08 13:00,8,17.45,17.6,17.35,17.38,2774
VIH19,2019-03-08 13:30,8,17.36,17.4,17,17.13,6849
VIH19,2019-03-08 14:00,8,17.13,17.45,16.96,17.35,11020
VIH19,2019-03-08 14:30,8,17.39,17.42,16.9,16.95,8692
VIH19,2019-03-08 15:00,8,16.9,16.92,16.55,16.67,12934
VIH19,2019-03-08 15:30,8,16.7,16.75,16.6,16.75,2218
VIH19,2019-03-10 17:00,11,16.8,16.85,16.7,16.81,260
VIH19,2019-03-10 17:30,11,16.8,16.8,16.75,16.75,9
VIH19,2019-03-10 18:00,11,16.75,16.75,16.68,16.7,82
VIH19,2019-03-10 18:30,11,16.7,16.8,16.7,16.78,78
VIH19,2019-03-10 19:00,11,16.78,16.9,16.73,16.85,292
VIH19,2019-03-10 19:30,11,16.8,16.95,16.8,16.95,265
VIH19,2019-03-10 20:00,11,16.95,16.96,16.73,16.73,97
VIH19,2019-03-10 20:30,11,16.71,16.75,16.6,16.6,197
VIH19,2019-03-10 21:00,11,16.65,16.65,16.58,16.6,343
VIH19,2019-03-10 21:30,11,16.6,16.6,16.6,16.6,69
VIH19,2019-03-10 22:00,11,16.6,16.6,16.55,16.55,19
VIH19,2019-03-10 22:30,11,16.55,16.6,16.55,16.6,39
VIH19,2019-03-10 23:00,11,16.55,16.55,16.45,16.5,420
VIH19,2019-03-10 23:30,11,16.52,16.52,16.5,16.5,29
VIH19,2019-03-11 00:00,11,16.5,16.56,16.5,16.55,167
VIH19,2019-03-11 00:30,11,16.55,16.58,16.55,16.55,50
VIH19,2019-03-11 01:00,11,16.55,16.6,16.5,16.6,92
VIH19,2019-03-11 01:30,11,16.55,16.55,16.5,16.5,17
VIH19,2019-03-11 02:00,11,16.5,16.55,16.43,16.46,252
VIH19,2019-03-11 02:30,11,16.45,16.5,16.4,16.4,231
VIH19,2019-03-11 03:00,11,16.45,16.5,16.4,16.5,105
VIH19,2019-03-11 03:30,11,16.45,16.55,16.45,16.55,279
VIH19,2019-03-11 04:00,11,16.5,16.55,16.5,16.5,83
VIH19,2019-03-11 04:30,11,16.52,16.55,16.47,16.5,253
VIH19,2019-03-11 05:00,11,16.5,16.55,16.47,16.5,131
VIH19,2019-03-11 05:30,11,16.5,16.55,16.45,16.5,154
VIH19,2019-03-11 06:00,11,16.5,16.55,16.47,16.48,124
VIH19,2019-03-11 06:30,11,16.47,16.5,16.38,16.4,656
VIH19,2019-03-11 07:00,11,16.4,16.5,16.4,16.46,229
VIH19,2019-03-11 07:30,11,16.45,16.46,16.35,16.4,556
VIH19,2019-03-11 08:00,11,16.4,16.45,16.35,16.45,518
VIH19,2019-03-11 08:30,11,16.45,16.45,15.92,15.93,14525
VIH19,2019-03-11 09:00,11,15.95,15.95,15.65,15.7,9422
VIH19,2019-03-11 09:30,11,15.65,15.8,15.6,15.6,4973
VIH19,2019-03-11 10:00,11,15.6,15.65,15.49,15.53,6388
VIH19,2019-03-11 10:30,11,15.5,15.6,15.45,15.45,6200
VIH19,2019-03-11 11:00,11,15.45,15.5,15.35,15.46,5099
VIH19,2019-03-11 11:30,11,15.45,15.5,15.35,15.4,4403
VIH19,2019-03-11 12:00,11,15.4,15.45,15.35,15.35,3906
VIH19,2019-03-11 12:30,11,15.35,15.41,15.3,15.38,5294
VIH19,2019-03-11 13:00,11,15.35,15.4,15.35,15.4,2965
VIH19,2019-03-11 13:30,11,15.4,15.45,15.3,15.32,5651
VIH19,2019-03-11 14:00,11,15.33,15.4,15.2,15.23,5379
VIH19,2019-03-11 14:30,11,15.2,15.25,15.1,15.1,10283
VIH19,2019-03-11 15:00,11,15.1,15.15,14.95,15.01,5830
VIH19,2019-03-11 15:30,11,15.05,15.05,14.95,15.05,736
VIH19,2019-03-11 17:00,12,15.05,15.06,15,15.03,500
VIH19,2019-03-11 17:30,12,15.02,15.05,14.81,14.85,310
VIH19,2019-03-11 18:00,12,14.85,14.9,14.85,14.86,99
VIH19,2019-03-11 18:30,12,14.86,14.9,14.85,14.85,62
VIH19,2019-03-11 19:00,12,14.9,14.95,14.85,14.9,300
VIH19,2019-03-11 19:30,12,14.93,14.95,14.9,14.9,41
VIH19,2019-03-11 20:00,12,14.95,15.05,14.93,14.95,319
VIH19,2019-03-11 20:30,12,15,15,14.87,14.87,260
VIH19,2019-03-11 21:00,12,14.9,14.9,14.85,14.9,12
VIH19,2019-03-11 21:30,12,14.86,14.9,14.85,14.9,73
VIH19,2019-03-11 22:00,12,14.9,14.95,14.88,14.95,22
VIH19,2019-03-11 22:30,12,14.9,14.95,14.88,14.95,39
VIH19,2019-03-11 23:00,12,14.95,14.95,14.9,14.91,35
VIH19,2019-03-11 23:30,12,14.9,14.95,14.9,14.95,38
VIH19,2019-03-12 00:00,12,14.9,15,14.9,14.96,54
VIH19,2019-03-12 00:30,12,15,15,14.9,14.92,224
VIH19,2019-03-12 01:00,12,14.95,14.95,14.85,14.9,326
VIH19,2019-03-12 01:30,12,14.95,14.95,14.95,14.95,5
VIH19,2019-03-12 02:00,12,14.95,14.95,14.9,14.9,43
VIH19,2019-03-12 02:30,12,14.86,14.9,14.85,14.85,58
VIH19,2019-03-12 03:00,12,14.85,14.96,14.85,14.96,161
VIH19,2019-03-12 03:30,12,14.95,15.05,14.95,15,307
VIH19,2019-03-12 04:00,12,15,15,14.95,14.95,384
VIH19,2019-03-12 04:30,12,14.96,15.05,14.93,15.05,424
VIH19,2019-03-12 05:00,12,15.03,15.1,15.01,15.1,143
VIH19,2019-03-12 05:30,12,15.1,15.1,15.05,15.1,129
VIH19,2019-03-12 06:00,12,15.1,15.25,15,15.2,1041
VIH19,2019-03-12 06:30,12,15.2,15.25,15.15,15.15,327
VIH19,2019-03-12 07:00,12,15.15,15.2,15.05,15.15,674
VIH19,2019-03-12 07:30,12,15.15,15.15,14.95,15,832
VIH19,2019-03-12 08:00,12,15,15.05,14.95,15,240
VIH19,2019-03-12 08:30,12,14.95,15.05,14.73,14.75,8218
VIH19,2019-03-12 09:00,12,14.8,14.9,14.7,14.7,4410
VIH19,2019-03-12 09:30,12,14.7,14.71,14.45,14.51,10996
VIH19,2019-03-12 10:00,12,14.5,14.7,14.45,14.65,6282
VIH19,2019-03-12 10:30,12,14.6,14.7,14.47,14.47,3580
VIH19,2019-03-12 11:00,12,14.46,14.6,14.45,14.52,3185
VIH19,2019-03-12 11:30,12,14.5,14.6,14.5,14.5,2915
VIH19,2019-03-12 12:00,12,14.5,14.55,14.45,14.45,3452
VIH19,2019-03-12 12:30,12,14.45,14.55,14.4,14.46,2554
VIH19,2019-03-12 13:00,12,14.5,14.5,14.35,14.48,3814
VIH19,2019-03-12 13:30,12,14.48,14.5,14.42,14.47,2419
VIH19,2019-03-12 14:00,12,14.47,14.75,14.45,14.62,4732
VIH19,2019-03-12 14:30,12,14.62,14.75,14.4,14.45,10653
VIH19,2019-03-12 15:00,12,14.4,14.5,14.4,14.47,6775
VIH19,2019-03-12 15:30,12,14.5,14.51,14.4,14.42,1525
VIH19,2019-03-12 17:00,13,14.45,14.52,14.45,14.52,245
VIH19,2019-03-12 17:30,13,14.5,14.52,14.45,14.5,170
VIH19,2019-03-12 18:00,13,14.5,14.53,14.5,14.53,110
VIH19,2019-03-12 18:30,13,14.53,14.57,14.52,14.53,127
VIH19,2019-03-12 19:00,13,14.51,14.55,14.48,14.5,140
VIH19,2019-03-12 19:30,13,14.51,14.61,14.5,14.61,255
VIH19,2019-03-12 20:00,13,14.6,14.7,14.6,14.7,315
VIH19,2019-03-12 20:30,13,14.66,14.82,14.66,14.8,366
VIH19,2019-03-12 21:00,13,14.8,14.8,14.71,14.8,219
VIH19,2019-03-12 21:30,13,14.8,14.85,14.75,14.8,101
VIH19,2019-03-12 22:00,13,14.8,14.8,14.74,14.8,39
VIH19,2019-03-12 22:30,13,14.75,14.8,14.75,14.8,49
VIH19,2019-03-12 23:00,13,14.75,14.8,14.7,14.7,40
VIH19,2019-03-12 23:30,13,14.75,14.75,14.67,14.72,233
VIH19,2019-03-13 00:00,13,14.7,14.7,14.6,14.6,163
VIH19,2019-03-13 00:30,13,14.6,14.63,14.55,14.6,173
VIH19,2019-03-13 01:00,13,14.6,14.65,14.6,14.6,62
VIH19,2019-03-13 01:30,13,14.6,14.65,14.6,14.6,79
VIH19,2019-03-13 02:00,13,14.65,14.7,14.62,14.65,228
VIH19,2019-03-13 02:30,13,14.65,14.65,14.6,14.65,35
VIH19,2019-03-13 03:00,13,14.6,14.6,14.5,14.55,178
VIH19,2019-03-13 03:30,13,14.55,14.55,14.47,14.5,271
VIH19,2019-03-13 04:00,13,14.5,14.5,14.48,14.5,94
VIH19,2019-03-13 04:30,13,14.5,14.55,14.45,14.47,215
VIH19,2019-03-13 05:00,13,14.45,14.46,14.4,14.4,157
VIH19,2019-03-13 05:30,13,14.45,14.45,14.38,14.4,215
VIH19,2019-03-13 06:00,13,14.4,14.4,14.35,14.4,104
VIH19,2019-03-13 06:30,13,14.4,14.4,14.35,14.36,195
VIH19,2019-03-13 07:00,13,14.35,14.35,14.3,14.35,1014
VIH19,2019-03-13 07:30,13,14.3,14.45,14.3,14.4,1058
VIH19,2019-03-13 08:00,13,14.41,14.41,14.29,14.31,1172
VIH19,2019-03-13 08:30,13,14.3,14.35,14.1,14.15,8177
VIH19,2019-03-13 09:00,13,14.15,14.2,14.05,14.1,7601
VIH19,2019-03-13 09:30,13,14.1,14.15,14,14.02,4097
VIH19,2019-03-13 10:00,13,14,14.1,14,14.02,3236
VIH19,2019-03-13 10:30,13,14.02,14.2,14.02,14.05,4119
VIH19,2019-03-13 11:00,13,14.05,14.15,14.03,14.05,2019
VIH19,2019-03-13 11:30,13,14.07,14.15,14.05,14.05,2252
VIH19,2019-03-13 12:00,13,14.05,14.11,14,14.05,2091
VIH19,2019-03-13 12:30,13,14.09,14.15,14.02,14.08,1310
VIH19,2019-03-13 13:00,13,14.07,14.15,14,14.08,2127
VIH19,2019-03-13 13:30,13,14.1,14.36,14.05,14.21,6097
VIH19,2019-03-13 14:00,13,14.21,14.32,14.17,14.31,6048
VIH19,2019-03-13 14:30,13,14.31,14.31,14.15,14.15,5481
VIH19,2019-03-13 15:00,13,14.2,14.2,14.05,14.06,5783
VIH19,2019-03-13 15:30,13,14.1,14.1,14.05,14.05,158
VIH19,2019-03-13 17:00,14,14.07,14.1,13.95,13.97,236
VIH19,2019-03-13 17:30,14,13.98,13.98,13.96,13.98,31
VIH19,2019-03-13 18:00,14,14,14.05,13.99,14.05,202
VIH19,2019-03-13 18:30,14,14,14.06,14,14.04,127
VIH19,2019-03-13 19:00,14,14.05,14.12,14.05,14.05,154
VIH19,2019-03-13 19:30,14,14.1,14.2,14.1,14.15,141
VIH19,2019-03-13 20:00,14,14.2,14.22,14.15,14.2,176
VIH19,2019-03-13 20:30,14,14.2,14.25,14.15,14.15,55
VIH19,2019-03-13 21:00,14,14.2,14.2,14.15,14.15,14
VIH19,2019-03-13 21:30,14,14.15,14.2,14.15,14.17,24
VIH19,2019-03-13 22:00,14,14.2,14.2,14.2,14.2,5
VIH19,2019-03-13 22:30,14,14.2,14.25,14.2,14.25,93
VIH19,2019-03-13 23:00,14,14.25,14.25,14.23,14.23,15
VIH19,2019-03-13 23:30,14,14.25,14.25,14.18,14.2,104
VIH19,2019-03-14 00:00,14,14.2,14.2,14.17,14.17,53
VIH19,2019-03-14 00:30,14,14.2,14.2,14.2,14.2,20
VIH19,2019-03-14 01:00,14,14.2,14.2,14.2,14.2,5
VIH19,2019-03-14 01:30,14,14.25,14.25,14.2,14.25,7
VIH19,2019-03-14 02:00,14,14.2,14.2,14.18,14.2,58
VIH19,2019-03-14 02:30,14,14.18,14.18,14.1,14.1,73
VIH19,2019-03-14 03:00,14,14.09,14.1,14,14,55
VIH19,2019-03-14 03:30,14,14.05,14.1,14.01,14.01,447
VIH19,2019-03-14 04:00,14,14.01,14.1,14,14.02,363
VIH19,2019-03-14 04:30,14,14.03,14.03,14,14.03,85
VIH19,2019-03-14 05:00,14,14.05,14.2,14.05,14.17,473
VIH19,2019-03-14 05:30,14,14.17,14.31,14.17,14.26,552
VIH19,2019-03-14 06:00,14,14.26,14.3,14.17,14.2,295
VIH19,2019-03-14 06:30,14,14.2,14.2,14.14,14.14,53
VIH19,2019-03-14 07:00,14,14.11,14.15,14,14,417
VIH19,2019-03-14 07:30,14,14.03,14.06,14,14.03,162
VIH19,2019-03-14 08:00,14,14.05,14.15,14,14.13,508
VIH19,2019-03-14 08:30,14,14.15,14.2,13.85,13.9,7547
VIH19,2019-03-14 09:00,14,13.9,14.25,13.87,14.02,5765
VIH19,2019-03-14 09:30,14,14.05,14.11,13.86,13.88,4756
VIH19,2019-03-14 10:00,14,13.87,13.92,13.8,13.85,3337
VIH19,2019-03-14 10:30,14,13.85,13.9,13.75,13.8,3716
VIH19,2019-03-14 11:00,14,13.75,13.88,13.75,13.88,2168
VIH19,2019-03-14 11:30,14,13.87,13.9,13.77,13.8,1840
VIH19,2019-03-14 12:00,14,13.8,13.95,13.8,13.87,1350
VIH19,2019-03-14 12:30,14,13.87,14.12,13.85,14.07,2271
VIH19,2019-03-14 13:00,14,14.07,14.12,13.87,13.92,2950
VIH19,2019-03-14 13:30,14,13.92,14,13.87,13.87,3542
VIH19,2019-03-14 14:00,14,13.9,13.96,13.81,13.86,3567
VIH19,2019-03-14 14:30,14,13.86,13.97,13.8,13.93,6152
VIH19,2019-03-14 15:00,14,13.93,14,13.9,13.93,3878
VIH19,2019-03-14 15:30,14,13.9,13.95,13.9,13.92,555
VIH19,2019-03-14 17:00,15,13.92,13.95,13.85,13.86,102
VIH19,2019-03-14 17:30,15,13.85,13.86,13.82,13.83,130
VIH19,2019-03-14 18:00,15,13.82,13.86,13.82,13.85,169
VIH19,2019-03-14 18:30,15,13.83,13.87,13.82,13.85,207
VIH19,2019-03-14 19:00,15,13.85,13.88,13.8,13.85,198
VIH19,2019-03-14 19:30,15,13.9,13.9,13.9,13.9,40
VIH19,2019-03-14 20:00,15,13.9,13.9,13.87,13.9,100
VIH19,2019-03-14 20:30,15,13.9,13.9,13.85,13.85,72
VIH19,2019-03-14 21:00,15,13.8,13.8,13.78,13.78,101
VIH19,2019-03-14 21:30,15,13.75,13.76,13.75,13.75,118
VIH19,2019-03-14 22:00,15,13.75,13.8,13.73,13.8,49
VIH19,2019-03-14 22:30,15,13.8,13.8,13.75,13.75,20
VIH19,2019-03-14 23:00,15,13.77,13.81,13.77,13.81,72
VIH19,2019-03-14 23:30,15,13.8,13.85,13.77,13.77,15
VIH19,2019-03-15 00:00,15,13.77,13.81,13.77,13.8,121
VIH19,2019-03-15 00:30,15,13.8,13.85,13.8,13.81,110
VIH19,2019-03-15 01:00,15,13.8,13.8,13.78,13.8,34
VIH19,2019-03-15 01:30,15,13.8,13.8,13.8,13.8,33
VIH19,2019-03-15 02:00,15,13.8,13.8,13.8,13.8,99
VIH19,2019-03-15 02:30,15,13.78,13.81,13.77,13.8,195
VIH19,2019-03-15 03:00,15,13.8,13.81,13.77,13.78,179
VIH19,2019-03-15 03:30,15,13.77,13.8,13.7,13.75,61
VIH19,2019-03-15 04:00,15,13.7,13.75,13.65,13.68,280
VIH19,2019-03-15 04:30,15,13.7,13.75,13.68,13.7,230
VIH19,2019-03-15 05:00,15,13.71,13.71,13.62,13.62,323
VIH19,2019-03-15 05:30,15,13.6,13.65,13.55,13.6,311
VIH19,2019-03-15 06:00,15,13.6,13.6,13.5,13.53,268
VIH19,2019-03-15 06:30,15,13.5,13.57,13.5,13.55,640
VIH19,2019-03-15 07:00,15,13.55,13.6,13.5,13.6,318
VIH19,2019-03-15 07:30,15,13.55,13.65,13.5,13.6,410
VIH19,2019-03-15 08:00,15,13.63,13.8,13.51,13.6,1719
VIH19,2019-03-15 08:30,15,13.55,13.65,13.37,13.42,7221
VIH19,2019-03-15 09:00,15,13.45,13.6,13.41,13.48,3970
VIH19,2019-03-15 09:30,15,13.5,13.61,13.45,13.45,3339
VIH19,2019-03-15 10:00,15,13.46,13.5,13.35,13.38,3710
VIH19,2019-03-15 10:30,15,13.38,13.45,13.25,13.3,5393
VIH19,2019-03-15 11:00,15,13.28,13.38,13.25,13.34,4076
VIH19,2019-03-15 11:30,15,13.34,13.42,13.3,13.32,4094
VIH19,2019-03-15 12:00,15,13.32,13.38,13.3,13.35,1546
VIH19,2019-03-15 12:30,15,13.35,13.45,13.35,13.41,1247
VIH19,2019-03-15 13:00,15,13.4,13.45,13.35,13.38,1925
VIH19,2019-03-15 13:30,15,13.38,13.45,13.31,13.45,2948
VIH19,2019-03-15 14:00,15,13.42,13.55,13.37,13.47,3546
VIH19,2019-03-15 14:30,15,13.5,13.65,13.45,13.52,5157
VIH19,2019-03-15 15:00,15,13.52,13.6,13.4,13.5,3703
VIH19,2019-03-15 15:30,15,13.5,13.6,13.5,13.52,587
VIH19,2019-03-17 17:00,18,13.5,13.6,13.5,13.6,210
VIH19,2019-03-17 17:30,18,13.6,13.6,13.55,13.55,35
VIH19,2019-03-17 18:00,18,13.6,13.6,13.57,13.57,7
VIH19,2019-03-17 18:30,18,13.57,13.65,13.57,13.65,20
VIH19,2019-03-17 19:00,18,13.64,13.67,13.6,13.63,118
VIH19,2019-03-17 19:30,18,13.6,13.65,13.6,13.6,16
VIH19,2019-03-17 20:00,18,13.65,13.7,13.63,13.63,94
VIH19,2019-03-17 20:30,18,13.63,13.65,13.63,13.65,21
VIH19,2019-03-17 21:00,18,13.6,13.6,13.6,13.6,3
VIH19,2019-03-17 21:30,18,13.55,13.57,13.5,13.5,93
VIH19,2019-03-17 22:00,18,13.55,13.6,13.5,13.5,86
VIH19,2019-03-17 22:30,18,13.5,13.5,13.5,13.5,6
VIH19,2019-03-17 23:00,18,13.5,13.5,13.45,13.5,26
VIH19,2019-03-17 23:30,18,13.5,13.5,13.5,13.5,2
VIH19,2019-03-18 00:00,18,13.45,13.45,13.45,13.45,48
VIH19,2019-03-18 00:30,18,13.42,13.5,13.42,13.5,81
VIH19,2019-03-18 01:00,18,13.5,13.5,13.45,13.45,29
VIH19,2019-03-18 01:30,18,13.45,13.5,13.45,13.45,29
VIH19,2019-03-18 02:00,18,13.5,13.5,13.49,13.49,26
VIH19,2019-03-18 02:30,18,13.46,13.55,13.46,13.55,171
VIH19,2019-03-18 03:00,18,13.5,13.55,13.5,13.55,21
VIH19,2019-03-18 03:30,18,13.51,13.55,13.5,13.51,157
VIH19,2019-03-18 04:00,18,13.5,13.55,13.5,13.52,136
VIH19,2019-03-18 04:30,18,13.51,13.53,13.49,13.5,390
VIH19,2019-03-18 05:00,18,13.5,13.53,13.5,13.52,87
VIH19,2019-03-18 05:30,18,13.52,13.53,13.47,13.5,108
VIH19,2019-03-18 06:00,18,13.5,13.5,13.45,13.46,73
VIH19,2019-03-18 06:30,18,13.46,13.46,13.4,13.4,301
VIH19,2019-03-18 07:00,18,13.45,13.57,13.41,13.56,816
VIH19,2019-03-18 07:30,18,13.55,13.57,13.5,13.57,272
VIH19,2019-03-18 08:00,18,13.57,13.6,13.51,13.57,864
VIH19,2019-03-18 08:30,18,13.55,13.65,13.47,13.55,5096
VIH19,2019-03-18 09:00,18,13.5,13.6,13.45,13.55,4153
VIH19,2019-03-18 09:30,18,13.55,13.65,13.45,13.57,3240
VIH19,2019-03-18 10:00,18,13.6,13.75,13.5,13.68,2473
VIH19,2019-03-18 10:30,18,13.67,13.85,13.6,13.73,3277
VIH19,2019-03-18 11:00,18,13.75,13.81,13.53,13.55,4457
VIH19,2019-03-18 11:30,18,13.6,13.65,13.41,13.42,2171
VIH19,2019-03-18 12:00,18,13.45,13.45,13.3,13.3,2473
VIH19,2019-03-18 12:30,18,13.32,13.45,13.32,13.35,1578
VIH19,2019-03-18 13:00,18,13.35,13.4,13.3,13.32,770
VIH19,2019-03-18 13:30,18,13.35,13.4,13.12,13.16,3813
VIH19,2019-03-18 14:00,18,13.17,13.35,13.15,13.3,3348
VIH19,2019-03-18 14:30,18,13.27,13.4,13.17,13.39,5721
VIH19,2019-03-18 15:00,18,13.38,13.38,12.9,12.9,5197
VIH19,2019-03-18 15:30,18,13,13.1,12.95,12.95,1677
VIH19,2019-03-18 17:00,19,13,13.05,12.95,12.95,44
VIH19,2019-03-18 17:30,19,12.95,12.95,12.95,12.95,190
VIH19,2019-03-18 18:00,19,12.95,12.97,12.9,12.9,24
VIH19,2019-03-18 18:30,19,12.95,12.95,12.95,12.95,2
VIH19,2019-03-18 19:00,19,13,13,12.8,12.85,123
VIH19,2019-03-18 19:30,19,12.8,12.85,12.8,12.82,14
VIH19,2019-03-18 20:00,19,12.8,12.8,12.75,12.75,9
VIH19,2019-03-18 20:30,19,12.75,12.78,12.7,12.75,50
VIH19,2019-03-18 21:00,19,12.75,12.75,12.75,12.75,1
VIH19,2019-03-18 21:30,19,12.8,12.85,12.8,12.85,96
VIH19,2019-03-18 22:30,19,12.9,12.9,12.85,12.85,7
VIH19,2019-03-18 23:30,19,12.85,12.85,12.85,12.85,6
VIH19,2019-03-19 00:00,19,12.9,12.9,12.9,12.9,3
VIH19,2019-03-19 00:30,19,12.89,12.89,12.89,12.89,2
VIH19,2019-03-19 01:00,19,12.8,12.8,12.8,12.8,1
VIH19,2019-03-19 01:30,19,12.82,12.82,12.82,12.82,5
VIH19,2019-03-19 02:00,19,12.9,12.9,12.7,12.7,93
VIH19,2019-03-19 02:30,19,12.7,12.75,12.7,12.75,30
VIH19,2019-03-19 03:00,19,12.75,12.75,12.75,12.75,1
VIH19,2019-03-19 03:30,19,12.75,12.75,12.6,12.65,117
VIH19,2019-03-19 04:00,19,12.7,12.7,12.55,12.65,93
VIH19,2019-03-19 04:30,19,12.65,12.7,12.65,12.7,24
VIH19,2019-03-19 05:00,19,12.7,12.7,12.52,12.53,667
VIH19,2019-03-19 05:30,19,12.5,12.55,12.4,12.5,420
VIH19,2019-03-19 06:00,19,12.55,12.6,12.55,12.55,27
VIH19,2019-03-19 06:30,19,12.55,12.6,12.55,12.55,217
VIH19,2019-03-19 07:00,19,12.55,12.6,12.45,12.6,307
VIH19,2019-03-19 07:30,19,12.55,12.6,12.5,12.5,433