VIV09,2009-04-20 10:00,20,37.35,37.35,37.35,37.35,1
VIV09,2009-04-20 10:30,20,37.35,37.35,37.35,37.35,2
VIV09,2009-04-20 12:00,20,37.25,37.35,37.25,37.35,12
VIV09,2009-04-20 12:30,20,37.4,37.4,37.4,37.4,2
VIV09,2009-04-20 13:00,20,37.5,37.5,37.5,37.5,1
VIV09,2009-04-20 13:30,20,37.5,37.5,37.5,37.5,1
VIV09,2009-04-20 15:00,20,37.75,37.75,37.75,37.75,1
VIV09,2009-04-21 09:30,21,38.11,38.11,38.11,38.11,6
VIV09,2009-04-21 10:00,21,38,38,37.55,37.55,10
VIV09,2009-04-21 11:30,21,37.1,37.1,37.1,37.1,1
VIV09,2009-04-22 09:00,22,36.75,36.75,36.65,36.65,2
VIV09,2009-04-22 13:30,22,37.05,37.05,36.9,36.9,2
VIV09,2009-04-22 14:30,22,37.2,37.2,37.2,37.2,1
VIV09,2009-04-22 15:00,22,37.21,37.4,37.21,37.4,5
VIV09,2009-04-23 10:30,23,37.65,37.65,37.65,37.65,1
VIV09,2009-04-23 11:00,23,37.86,37.86,37.86,37.86,1
VIV09,2009-04-23 12:30,23,37.55,37.55,37.55,37.55,1
VIV09,2009-04-23 13:30,23,37.45,37.45,37.45,37.45,1
VIV09,2009-04-23 14:00,23,37.56,37.56,37.56,37.56,1
VIV09,2009-04-23 15:00,23,37.05,37.05,36.9,36.9,7
VIV09,2009-04-24 10:30,24,37,37,37,37,1
VIV09,2009-04-24 11:00,24,36.9,36.9,36.9,36.9,2
VIV09,2009-04-24 14:30,24,37,37,37,37,2
VIV09,2009-04-27 08:30,27,37.5,37.55,37.5,37.55,2
VIV09,2009-04-27 09:00,27,37.55,37.55,37.55,37.55,1
VIV09,2009-04-27 10:00,27,37.5,37.5,37.5,37.5,1
VIV09,2009-04-27 11:30,27,37.55,37.6,37.55,37.6,2
VIV09,2009-04-27 13:00,27,37.75,37.75,37.75,37.75,2
VIV09,2009-04-27 13:30,27,37.75,37.75,37.75,37.75,1
VIV09,2009-04-27 14:30,27,37.7,37.8,37.7,37.8,4
VIV09,2009-04-27 15:00,27,37.75,37.75,37.75,37.75,2
VIV09,2009-04-28 08:30,28,37.9,37.9,37.8,37.8,5
VIV09,2009-04-28 09:30,28,37.7,37.75,37.7,37.75,2
VIV09,2009-04-28 10:00,28,37.85,37.85,37.75,37.75,5
VIV09,2009-04-28 10:30,28,37.75,37.75,37.65,37.75,7
VIV09,2009-04-28 11:00,28,37.7,37.7,37.45,37.5,6
VIV09,2009-04-28 11:30,28,37.5,37.5,37.5,37.5,1
VIV09,2009-04-28 12:30,28,37.6,37.6,37.6,37.6,4
VIV09,2009-04-28 13:00,28,37.6,37.6,37.45,37.45,6
VIV09,2009-04-28 13:30,28,37.4,37.5,37.4,37.5,4
VIV09,2009-04-28 14:00,28,37.45,37.55,37.4,37.5,13
VIV09,2009-04-28 15:00,28,37.45,37.45,37.4,37.4,3
VIV09,2009-04-29 08:30,29,37.1,37.1,36.7,36.7,7
VIV09,2009-04-29 09:00,29,36.75,36.75,36.75,36.75,2
VIV09,2009-04-29 09:30,29,36.78,36.78,36.63,36.63,10
VIV09,2009-04-29 10:00,29,36.55,36.55,36.5,36.5,3
VIV09,2009-04-29 10:30,29,36.55,36.55,36.55,36.55,1
VIV09,2009-04-29 11:30,29,36.5,36.5,36.45,36.45,2
VIV09,2009-04-29 12:30,29,36.25,36.25,36.15,36.15,3
VIV09,2009-04-29 13:00,29,36.4,36.4,36.4,36.4,1
VIV09,2009-04-29 14:30,29,36.65,36.7,36.65,36.7,3
VIV09,2009-04-29 15:00,29,36.65,36.65,36.65,36.65,2
VIV09,2009-04-30 09:00,30,36.2,36.2,36.2,36.2,1
VIV09,2009-04-30 09:30,30,36.22,36.23,36.2,36.2,4
VIV09,2009-04-30 10:00,30,36.15,36.15,36.15,36.15,1
VIV09,2009-04-30 11:30,30,36.35,36.35,36.3,36.3,2
VIV09,2009-04-30 12:00,30,36.35,36.45,36.35,36.45,3
VIV09,2009-04-30 13:00,30,36.65,36.65,36.5,36.5,6
VIV09,2009-04-30 13:30,30,36.45,36.45,36.45,36.45,2
VIV09,2009-04-30 14:00,30,36.75,36.75,36.75,36.75,1
VIV09,2009-04-30 14:30,30,36.7,36.7,36.7,36.7,1
VIV09,2009-05-01 09:00,1,36.5,36.6,36.5,36.6,3
VIV09,2009-05-01 11:30,1,36.5,36.5,36.5,36.5,2
VIV09,2009-05-01 12:00,1,36.3,36.3,36.3,36.3,1
VIV09,2009-05-01 13:30,1,36.15,36.15,36.15,36.15,1
VIV09,2009-05-01 14:00,1,36.1,36.1,36.1,36.1,1
VIV09,2009-05-01 14:30,1,36.05,36.05,36,36.05,4
VIV09,2009-05-04 08:30,4,35.6,35.8,35.6,35.8,3
VIV09,2009-05-04 09:00,4,35.55,35.55,35.45,35.45,3
VIV09,2009-05-04 09:30,4,35.45,35.55,35.4,35.45,15
VIV09,2009-05-04 10:00,4,35.35,35.35,35.35,35.35,3
VIV09,2009-05-04 10:30,4,35.35,35.35,35.35,35.35,1
VIV09,2009-05-04 11:00,4,35.3,35.3,35.3,35.3,1
VIV09,2009-05-04 13:00,4,35.3,35.3,35.3,35.3,5
VIV09,2009-05-04 14:00,4,35.15,35.15,34.95,35,9
VIV09,2009-05-04 14:30,4,34.8,34.95,34.8,34.9,4
VIV09,2009-05-05 08:30,5,34.9,34.95,34.9,34.95,4
VIV09,2009-05-05 09:00,5,35,35,35,35,2
VIV09,2009-05-05 09:30,5,35.05,35.25,35.05,35.2,16
VIV09,2009-05-05 10:00,5,35.15,35.15,35,35,5
VIV09,2009-05-05 10:30,5,35,35,34.9,34.9,4
VIV09,2009-05-05 11:30,5,35,35,35,35,3
VIV09,2009-05-05 12:30,5,35.05,35.05,35.05,35.05,1
VIV09,2009-05-05 13:00,5,35.05,35.05,35,35,2
VIV09,2009-05-05 14:30,5,35,35,35,35,1
VIV09,2009-05-05 15:00,5,35,35.05,35,35.03,8
VIV09,2009-05-06 08:30,6,34.45,34.65,34.45,34.64,11
VIV09,2009-05-06 09:30,6,34.7,34.75,34.7,34.75,2
VIV09,2009-05-06 10:30,6,34.65,34.7,34.6,34.7,4
VIV09,2009-05-06 11:00,6,34.55,34.55,34.55,34.55,1
VIV09,2009-05-06 11:30,6,34.55,34.55,34.4,34.4,4
VIV09,2009-05-06 12:30,6,34.25,34.25,34.25,34.25,1
VIV09,2009-05-06 13:00,6,34.2,34.2,34.2,34.2,1
VIV09,2009-05-06 14:00,6,34.1,34.1,33.9,33.95,8
VIV09,2009-05-06 14:30,6,33.95,33.95,33.95,33.95,4
VIV09,2009-05-06 15:00,6,33.95,34,33.95,34,2
VIV09,2009-05-07 08:30,7,33.75,33.75,33.75,33.75,2
VIV09,2009-05-07 09:00,7,33.8,33.8,33.8,33.8,2
VIV09,2009-05-07 09:30,7,34.1,34.22,34.05,34.15,12
VIV09,2009-05-07 10:00,7,34.25,34.3,34.25,34.25,4
VIV09,2009-05-07 10:30,7,34.1,34.1,34.1,34.1,1
VIV09,2009-05-07 11:30,7,34.15,34.15,34,34,4
VIV09,2009-05-07 12:00,7,34.1,34.1,34.1,34.1,1
VIV09,2009-05-07 12:30,7,34.18,34.18,34.05,34.18,10
VIV09,2009-05-07 13:00,7,34.25,34.25,34.21,34.24,12
VIV09,2009-05-07 13:30,7,34.2,34.2,34.15,34.2,3
VIV09,2009-05-07 14:00,7,34.2,34.2,34.2,34.2,1
VIV09,2009-05-07 15:00,7,34.15,34.15,34.15,34.15,1
VIV09,2009-05-08 08:30,8,33.75,33.77,33.55,33.55,59
VIV09,2009-05-08 09:00,8,33.45,34,33.45,34,36
VIV09,2009-05-08 09:30,8,33.65,33.65,33.65,33.65,4
VIV09,2009-05-08 10:00,8,33.6,33.6,33.6,33.6,1
VIV09,2009-05-08 10:30,8,33.6,33.6,33.6,33.6,1
VIV09,2009-05-08 11:00,8,33.5,33.5,33.5,33.5,1
VIV09,2009-05-08 11:30,8,33.42,33.42,33.3,33.3,4
VIV09,2009-05-08 12:00,8,33.2,33.2,33.15,33.15,10
VIV09,2009-05-08 12:30,8,33.1,33.35,33.1,33.35,15
VIV09,2009-05-08 13:00,8,33.25,33.25,33.25,33.25,2
VIV09,2009-05-08 13:30,8,33.25,33.25,33.25,33.25,1
VIV09,2009-05-08 14:00,8,33.3,33.3,33.25,33.25,4
VIV09,2009-05-08 15:00,8,33.35,33.35,33.35,33.35,1
VIV09,2009-05-11 08:30,11,34.25,34.45,34.25,34.45,38
VIV09,2009-05-11 09:00,11,34.5,34.65,34.45,34.6,37
VIV09,2009-05-11 09:30,11,34.65,34.7,34.3,34.35,84
VIV09,2009-05-11 10:00,11,34.3,34.3,34,34,40
VIV09,2009-05-11 10:30,11,34.1,34.1,34,34,18
VIV09,2009-05-11 11:00,11,34,34.05,33.9,34,18
VIV09,2009-05-11 11:30,11,33.7,33.75,33.7,33.75,11
VIV09,2009-05-11 12:00,11,33.8,33.8,33.8,33.8,1
VIV09,2009-05-11 12:30,11,33.63,33.65,33.63,33.65,25
VIV09,2009-05-11 13:30,11,33.51,33.55,33.51,33.55,51
VIV09,2009-05-11 15:00,11,33.55,33.65,33.5,33.6,6
VIV09,2009-05-12 08:30,12,33.65,34.05,33.65,34,20
VIV09,2009-05-12 09:00,12,34,34.1,34,34.1,25
VIV09,2009-05-12 09:30,12,34.1,34.1,33.95,33.95,27
VIV09,2009-05-12 10:00,12,33.95,34,33.9,33.9,10
VIV09,2009-05-12 10:30,12,33.9,34.05,33.9,34.05,5
VIV09,2009-05-12 11:00,12,34.1,34.1,33.95,34.06,7
VIV09,2009-05-12 11:30,12,34.1,34.1,34.1,34.1,2
VIV09,2009-05-12 12:00,12,34.1,34.1,34.05,34.05,2
VIV09,2009-05-12 12:30,12,34.05,34.05,34,34,3
VIV09,2009-05-12 13:00,12,33.95,33.95,33.95,33.95,1
VIV09,2009-05-12 13:30,12,33.9,33.9,33.65,33.65,5
VIV09,2009-05-12 14:00,12,33.6,33.7,33.6,33.65,4
VIV09,2009-05-12 14:30,12,33.65,33.75,33.65,33.75,3
VIV09,2009-05-12 15:00,12,33.75,33.75,33.65,33.65,2
VIV09,2009-05-13 08:30,13,34.55,34.55,34,34,6
VIV09,2009-05-13 09:00,13,34.2,34.2,34.2,34.2,1
VIV09,2009-05-13 09:30,13,33.95,33.95,33.9,33.95,5
VIV09,2009-05-13 10:00,13,34,34,34,34,1
VIV09,2009-05-13 10:30,13,34.05,34.05,34.05,34.05,2
VIV09,2009-05-13 11:00,13,34,34,34,34,1
VIV09,2009-05-13 12:30,13,34.1,34.2,34.05,34.05,43
VIV09,2009-05-13 13:00,13,34.2,34.25,34.1,34.15,6
VIV09,2009-05-13 13:30,13,34.15,34.15,34.05,34.05,6
VIV09,2009-05-13 14:00,13,34,34.2,34,34.2,12
VIV09,2009-05-13 14:30,13,34.15,34.2,34.1,34.1,4
VIV09,2009-05-13 15:00,13,34.1,34.1,34.05,34.05,3
VIV09,2009-05-14 08:30,14,34.35,34.35,33.65,33.65,7
VIV09,2009-05-14 09:00,14,33.55,33.55,33.49,33.49,3
VIV09,2009-05-14 09:30,14,33.55,33.55,33.55,33.55,8
VIV09,2009-05-14 10:00,14,33.5,33.5,33.49,33.5,6
VIV09,2009-05-14 11:00,14,33.4,33.4,33.4,33.4,1
VIV09,2009-05-14 11:30,14,33.35,33.35,33.35,33.35,1
VIV09,2009-05-14 12:00,14,33.3,33.3,33.3,33.3,1
VIV09,2009-05-14 12:30,14,33.35,33.35,33.15,33.15,5
VIV09,2009-05-14 13:00,14,33.1,33.1,33.05,33.05,2
VIV09,2009-05-14 13:30,14,33.05,33.05,33.05,33.05,1
VIV09,2009-05-14 14:00,14,33.05,33.2,33,33.05,8
VIV09,2009-05-14 14:30,14,33.15,33.2,33.1,33.1,6
VIV09,2009-05-14 15:00,14,33,33,33,33,1
VIV09,2009-05-15 08:30,15,33,33,32.6,32.6,8
VIV09,2009-05-15 09:00,15,32.65,32.7,32.6,32.6,28
VIV09,2009-05-15 09:30,15,32.6,32.8,32.6,32.8,5
VIV09,2009-05-15 10:00,15,32.7,32.7,32.6,32.6,4
VIV09,2009-05-15 10:30,15,32.8,32.8,32.8,32.8,1
VIV09,2009-05-15 11:00,15,32.75,32.75,32.7,32.75,3
VIV09,2009-05-15 11:30,15,32.75,32.8,32.75,32.8,4
VIV09,2009-05-15 12:30,15,32.85,32.95,32.85,32.95,3
VIV09,2009-05-15 13:30,15,33,33.1,33,33.1,5
VIV09,2009-05-15 14:30,15,33.25,33.25,33.25,33.25,2
VIV09,2009-05-15 15:00,15,33.35,33.35,33.35,33.35,2
VIV09,2009-05-18 08:30,18,32.65,32.65,32.45,32.45,35
VIV09,2009-05-18 09:00,18,32.55,32.65,32.55,32.65,10
VIV09,2009-05-18 09:30,18,32.45,32.45,32.4,32.4,3
VIV09,2009-05-18 10:00,18,32.25,32.5,32.25,32.5,11
VIV09,2009-05-18 10:30,18,32.35,32.35,32.3,32.3,3
VIV09,2009-05-18 11:00,18,32.35,32.35,32.25,32.25,3
VIV09,2009-05-18 11:30,18,32.3,32.3,32.1,32.1,10
VIV09,2009-05-18 12:00,18,32.1,32.1,31.9,31.9,12
VIV09,2009-05-18 12:30,18,31.85,31.85,31.7,31.75,4
VIV09,2009-05-18 13:00,18,31.7,31.75,31.7,31.75,2
VIV09,2009-05-18 13:30,18,31.65,31.65,31.65,31.65,1
VIV09,2009-05-18 14:00,18,31.6,31.6,31.6,31.6,2
VIV09,2009-05-18 14:30,18,31.25,31.3,30.9,30.9,20
VIV09,2009-05-18 15:00,18,30.95,31.15,30.9,31.15,54
VIV09,2009-05-19 08:30,19,31.3,31.3,31.3,31.3,1
VIV09,2009-05-19 09:00,19,31.3,31.3,31.25,31.25,2
VIV09,2009-05-19 09:30,19,31.2,31.2,31.1,31.1,7
VIV09,2009-05-19 10:00,19,31.15,31.2,31.15,31.2,2
VIV09,2009-05-19 11:00,19,31.2,31.3,31.15,31.2,29
VIV09,2009-05-19 11:30,19,31.15,31.25,31.15,31.25,9
VIV09,2009-05-19 12:00,19,31.3,31.3,31.1,31.1,10
VIV09,2009-05-19 12:30,19,31.05,31.1,31.05,31.1,9
VIV09,2009-05-19 13:00,19,31.15,31.4,31.15,31.25,10
VIV09,2009-05-19 13:30,19,31.3,31.3,31.3,31.3,250
VIV09,2009-05-19 14:00,19,31.2,31.2,31.15,31.15,2
VIV09,2009-05-19 14:30,19,31.25,31.25,31.15,31.15,9
VIV09,2009-05-19 15:00,19,31.2,31.2,31.2,31.2,7
VIV09,2009-05-20 08:30,20,30.6,30.65,30.45,30.6,36
VIV09,2009-05-20 09:00,20,30.55,30.55,30.25,30.3,10
VIV09,2009-05-20 09:30,20,30.35,30.4,30.3,30.4,255
VIV09,2009-05-20 10:00,20,30.55,30.6,30.55,30.6,2
VIV09,2009-05-20 10:30,20,30.55,30.55,30.55,30.55,1
VIV09,2009-05-20 11:00,20,30.7,30.7,30.61,30.61,3
VIV09,2009-05-20 11:30,20,30.7,30.7,30.7,30.7,3
VIV09,2009-05-20 12:00,20,30.6,30.9,30.6,30.9,8
VIV09,2009-05-20 12:30,20,31,31.35,31,31.25,8
VIV09,2009-05-20 13:30,20,31.25,31.3,31.25,31.25,9
VIV09,2009-05-20 14:00,20,31.15,31.4,31.15,31.4,4
VIV09,2009-05-20 14:30,20,31.35,31.5,31.35,31.5,4
VIV09,2009-05-21 08:30,21,32.25,32.4,31.8,31.85,15
VIV09,2009-05-21 09:00,21,31.85,31.85,31.75,31.8,23
VIV09,2009-05-21 09:30,21,31.8,31.9,31.78,31.9,28
VIV09,2009-05-21 10:00,21,31.95,32.05,31.95,32.05,10
VIV09,2009-05-21 10:30,21,31.95,31.95,31.8,31.8,8
VIV09,2009-05-21 11:00,21,31.8,31.8,31.75,31.75,2
VIV09,2009-05-21 11:30,21,31.75,31.75,31.75,31.75,3
VIV09,2009-05-21 12:00,21,31.74,31.74,31.74,31.74,1
VIV09,2009-05-21 12:30,21,31.74,31.98,31.7,31.98,40
VIV09,2009-05-21 13:00,21,32.03,32.35,32,32.05,13
VIV09,2009-05-21 13:30,21,32.25,32.4,32.25,32.35,4
VIV09,2009-05-21 14:00,21,32.35,32.35,32.35,32.35,1
VIV09,2009-05-21 14:30,21,32.5,32.55,32.45,32.45,3
VIV09,2009-05-21 15:00,21,32.35,32.35,32.2,32.25,32
VIV09,2009-05-22 08:30,22,32.15,32.5,32.15,32.5,12
VIV09,2009-05-22 09:00,22,32.45,32.45,32.23,32.3,9
VIV09,2009-05-22 09:30,22,32.3,32.3,32.25,32.25,2
VIV09,2009-05-22 10:30,22,32.19,32.25,32.15,32.15,4
VIV09,2009-05-22 11:00,22,32.25,32.25,32.15,32.15,3
VIV09,2009-05-22 11:30,22,32.3,32.3,32.2,32.2,7
VIV09,2009-05-22 12:00,22,32.15,32.15,32.15,32.15,1
VIV09,2009-05-22 13:00,22,32.1,32.1,32.1,32.1,1
VIV09,2009-05-22 13:30,22,32.1,32.1,32.1,32.1,1
VIV09,2009-05-22 14:00,22,32.05,32.05,32.05,32.05,1
VIV09,2009-05-22 14:30,22,32.25,32.35,32.2,32.35,6
VIV09,2009-05-22 15:00,22,32.35,32.51,32.35,32.35,6
VIV09,2009-05-26 08:30,26,32.8,32.8,32.26,32.3,14
VIV09,2009-05-26 09:00,26,32.28,32.28,31.75,31.75,16
VIV09,2009-05-26 09:30,26,31.75,31.75,31.6,31.65,7
VIV09,2009-05-26 10:00,26,31.7,31.7,31.4,31.4,13
VIV09,2009-05-26 10:30,26,31.19,31.19,31.15,31.15,2
VIV09,2009-05-26 11:00,26,31.3,31.4,31.3,31.4,66
VIV09,2009-05-26 11:30,26,31.3,31.4,31.3,31.35,10
VIV09,2009-05-26 12:00,26,31.35,31.4,31.35,31.4,3
VIV09,2009-05-26 12:30,26,31.4,31.4,31.3,31.35,8
VIV09,2009-05-26 13:00,26,31.25,31.25,31.25,31.25,3
VIV09,2009-05-26 13:30,26,31.3,31.3,31.3,31.3,2
VIV09,2009-05-26 14:00,26,31.25,31.4,31.25,31.4,264
VIV09,2009-05-26 14:30,26,31.35,31.4,31.3,31.3,9
VIV09,2009-05-26 15:00,26,31.3,31.35,31.25,31.3,5
VIV09,2009-05-27 08:30,27,31.35,31.45,31.25,31.25,9
VIV09,2009-05-27 09:00,27,31.25,31.35,31.25,31.3,19
VIV09,2009-05-27 09:30,27,31.25,31.25,31.1,31.1,24
VIV09,2009-05-27 10:00,27,31.15,31.15,31.15,31.15,10
VIV09,2009-05-27 10:30,27,31.2,31.2,31.02,31.1,27
VIV09,2009-05-27 11:00,27,31.1,31.1,30.95,30.95,3
VIV09,2009-05-27 11:30,27,30.95,31,30.95,31,6
VIV09,2009-05-27 12:30,27,30.93,31.1,30.93,31.1,4
VIV09,2009-05-27 13:30,27,31.25,31.25,31.2,31.2,2
VIV09,2009-05-27 14:00,27,31.35,31.45,31.23,31.45,15
VIV09,2009-05-27 14:30,27,31.4,31.65,31.4,31.6,30
VIV09,2009-05-27 15:00,27,31.7,31.75,31.7,31.75,2
VIV09,2009-05-28 08:30,28,31.45,31.5,31.45,31.45,3
VIV09,2009-05-28 09:00,28,31.5,32,31.5,32,6
VIV09,2009-05-28 09:30,28,31.9,32,31.8,31.8,10
VIV09,2009-05-28 10:00,28,31.9,31.9,31.75,31.75,6
VIV09,2009-05-28 10:30,28,31.8,31.8,31.7,31.7,5
VIV09,2009-05-28 11:00,28,31.65,31.75,31.65,31.75,3
VIV09,2009-05-28 11:30,28,31.8,31.9,31.8,31.9,5
VIV09,2009-05-28 12:00,28,31.7,31.7,31.6,31.6,4
VIV09,2009-05-28 13:00,28,31.65,31.65,31.53,31.53,6
VIV09,2009-05-28 13:30,28,31.6,31.8,31.6,31.7,20
VIV09,2009-05-28 14:00,28,31.7,31.9,31.7,31.9,7
VIV09,2009-05-28 14:30,28,31.95,32.05,31.9,31.9,35
VIV09,2009-05-28 15:00,28,31.9,31.9,31.85,31.85,6
VIV09,2009-05-29 08:30,29,31.8,31.95,31.8,31.8,8
VIV09,2009-05-29 09:00,29,31.95,31.99,31.95,31.99,2
VIV09,2009-05-29 09:30,29,31.95,31.95,31.95,31.95,1
VIV09,2009-05-29 10:00,29,31.9,31.9,31.9,31.9,1
VIV09,2009-05-29 10:30,29,31.95,31.95,31.95,31.95,2
VIV09,2009-05-29 12:30,29,31.9,31.9,31.9,31.9,1
VIV09,2009-05-29 13:30,29,31.95,31.95,31.95,31.95,9
VIV09,2009-05-29 14:30,29,31.9,31.9,31.75,31.75,6
VIV09,2009-05-29 15:00,29,31.7,31.7,31.43,31.55,8
VIV09,2009-06-01 08:30,1,31.07,31.07,31.04,31.05,4
VIV09,2009-06-01 09:00,1,31.15,31.2,31.1,31.1,15
VIV09,2009-06-01 09:30,1,31.15,31.25,31.15,31.25,31
VIV09,2009-06-01 10:00,1,31.2,31.2,31.1,31.1,14
VIV09,2009-06-01 10:30,1,31,31.15,31,31.1,3
VIV09,2009-06-01 11:00,1,31.1,31.1,30.8,30.8,15
VIV09,2009-06-01 11:30,1,30.85,30.85,30.8,30.8,5
VIV09,2009-06-01 12:00,1,30.8,30.85,30.8,30.85,3
VIV09,2009-06-01 12:30,1,30.8,30.8,30.75,30.75,3
VIV09,2009-06-01 14:30,1,30.8,30.8,30.8,30.8,5
VIV09,2009-06-02 08:30,2,30.75,30.8,30.5,30.5,9
VIV09,2009-06-02 09:00,2,30.5,30.7,30.5,30.7,5
VIV09,2009-06-02 09:30,2,30.65,30.7,30.65,30.7,21
VIV09,2009-06-02 10:00,2,30.75,30.8,30.6,30.7,174
VIV09,2009-06-02 10:30,2,30.75,30.95,30.75,30.85,21
VIV09,2009-06-02 11:00,2,30.8,30.85,30.75,30.85,9
VIV09,2009-06-02 12:30,2,30.75,30.75,30.75,30.75,1
VIV09,2009-06-02 14:00,2,30.85,31,30.85,30.95,7
VIV09,2009-06-02 14:30,2,30.85,31,30.85,31,5
VIV09,2009-06-02 15:00,2,30.85,30.85,30.85,30.85,1
VIV09,2009-06-03 08:30,3,31,31.6,30.65,31.2,15
VIV09,2009-06-03 09:00,3,31.25,31.25,31.25,31.25,1
VIV09,2009-06-03 09:30,3,31.4,31.4,31.3,31.3,4
VIV09,2009-06-03 10:00,3,31.4,31.4,31.4,31.4,1
VIV09,2009-06-03 11:00,3,31.65,31.7,31.55,31.6,13
VIV09,2009-06-03 11:30,3,31.65,31.7,31.6,31.7,8
VIV09,2009-06-03 12:00,3,31.85,32.05,31.85,31.95,6
VIV09,2009-06-03 12:30,3,31.9,31.95,31.9,31.95,2
VIV09,2009-06-03 13:00,3,32,32,32,32,1
VIV09,2009-06-03 13:30,3,31.95,31.95,31.95,31.95,2
VIV09,2009-06-03 14:00,3,31.85,31.9,31.8,31.8,3
VIV09,2009-06-03 14:30,3,31.8,32,31.8,31.9,16
VIV09,2009-06-03 15:00,3,31.85,31.9,31.85,31.9,6
VIV09,2009-06-04 08:30,4,31.62,31.7,31.62,31.7,3
VIV09,2009-06-04 09:00,4,31.8,31.8,31.65,31.65,10
VIV09,2009-06-04 10:30,4,31.65,31.7,31.65,31.7,2
VIV09,2009-06-04 11:30,4,31.75,31.75,31.75,31.75,1
VIV09,2009-06-04 12:30,4,31.7,31.7,31.7,31.7,3
VIV09,2009-06-04 14:30,4,31.63,31.63,31.6,31.6,3
VIV09,2009-06-05 08:30,5,31.2,31.5,31.15,31.5,14
VIV09,2009-06-05 09:00,5,31.45,32.35,31.45,31.9,25
VIV09,2009-06-05 09:30,5,31.75,31.75,31.5,31.65,7
VIV09,2009-06-05 11:00,5,31.6,31.6,31.6,31.6,2
VIV09,2009-06-05 11:30,5,31.51,31.51,31.51,31.51,1
VIV09,2009-06-05 12:00,5,31.55,31.55,31.55,31.55,1
VIV09,2009-06-05 13:00,5,31.55,31.75,31.5,31.75,30
VIV09,2009-06-05 13:30,5,31.65,31.65,31.65,31.65,2
VIV09,2009-06-05 15:00,5,31.7,31.7,31.7,31.7,1
VIV09,2009-06-08 08:30,8,32.1,32.4,32.05,32.4,14
VIV09,2009-06-08 09:00,8,32.4,32.45,32.3,32.3,4
VIV09,2009-06-08 09:30,8,32.25,32.25,32.25,32.25,4
VIV09,2009-06-08 10:00,8,32.15,32.15,32.15,32.15,1
VIV09,2009-06-08 11:00,8,32.1,32.1,32.1,32.1,1
VIV09,2009-06-08 11:30,8,32.1,32.15,32.1,32.15,9
VIV09,2009-06-08 12:30,8,32.11,32.11,32.11,32.11,1
VIV09,2009-06-08 14:00,8,31.9,31.9,31.9,31.9,1
VIV09,2009-06-08 14:30,8,31.55,31.8,31.55,31.75,4
VIV09,2009-06-09 08:30,9,31.15,31.15,31.05,31.05,4
VIV09,2009-06-09 09:00,9,31.15,31.5,31.1,31.5,3
VIV09,2009-06-09 09:30,9,31.35,31.68,31.35,31.6,16
VIV09,2009-06-09 10:30,9,31.65,31.8,31.65,31.79,5
VIV09,2009-06-09 11:00,9,31.6,31.6,31.6,31.6,3
VIV09,2009-06-09 11:30,9,31.6,31.6,31.5,31.6,11
VIV09,2009-06-09 12:00,9,31.55,31.55,31.55,31.55,1
VIV09,2009-06-09 12:30,9,31.65,31.65,31.4,31.4,6
VIV09,2009-06-09 13:00,9,31.35,31.35,31.25,31.31,4
VIV09,2009-06-09 13:30,9,31.2,31.2,31.2,31.2,1
VIV09,2009-06-09 14:00,9,31.15,31.15,31.1,31.11,5
VIV09,2009-06-09 14:30,9,31.05,31.05,30.85,31,3
VIV09,2009-06-09 15:00,9,31,31.15,31,31.15,9
VIV09,2009-06-10 08:30,10,30.85,31,30.85,31,9
VIV09,2009-06-10 09:00,10,31.05,31.4,31,31.4,12
VIV09,2009-06-10 09:30,10,31.35,31.4,31.3,31.4,3
VIV09,2009-06-10 10:30,10,31.4,31.4,31.4,31.4,3
VIV09,2009-06-10 11:00,10,31.4,31.45,31.4,31.45,3
VIV09,2009-06-10 11:30,10,31.5,31.55,31.5,31.55,5
VIV09,2009-06-10 12:00,10,31.6,32,31.6,31.92,16
VIV09,2009-06-10 12:30,10,32,32,31.85,31.85,13
VIV09,2009-06-10 13:00,10,32.05,32.05,31.75,31.75,8
VIV09,2009-06-10 13:30,10,31.65,31.65,31.6,31.65,6
VIV09,2009-06-10 14:00,10,31.65,31.65,31.6,31.6,3
VIV09,2009-06-10 14:30,10,31.6,31.6,31.3,31.35,7
VIV09,2009-06-10 15:00,10,31.29,31.4,31.29,31.4,6
VIV09,2009-06-11 08:30,11,30.9,31.1,30.8,31.1,342
VIV09,2009-06-11 09:00,11,31.25,31.25,31.05,31.05,5
VIV09,2009-06-11 09:30,11,31.25,31.25,31.05,31.05,5
VIV09,2009-06-11 10:00,11,31.05,31.1,31.05,31.1,7
VIV09,2009-06-11 10:30,11,31.1,31.1,31.1,31.1,1
VIV09,2009-06-11 11:30,11,31,31,30.9,30.9,3
VIV09,2009-06-11 12:00,11,30.95,30.95,30.75,30.75,23
VIV09,2009-06-11 12:30,11,30.75,31,30.75,30.8,11
VIV09,2009-06-11 13:00,11,30.9,30.9,30.78,30.78,4
VIV09,2009-06-11 13:30,11,30.85,30.86,30.8,30.8,6
VIV09,2009-06-11 14:00,11,30.85,30.85,30.75,30.75,2
VIV09,2009-06-11 14:30,11,30.85,31.05,30.8,31.05,9
VIV09,2009-06-11 15:00,11,31,31,30.8,30.9,5
VIV09,2009-06-12 08:30,12,31,31.05,30.96,31.05,4
VIV09,2009-06-12 09:00,12,31.15,31.15,30.9,30.9,15
VIV09,2009-06-12 09:30,12,30.95,30.95,30.95,30.95,1
VIV09,2009-06-12 10:00,12,30.85,30.85,30.8,30.8,15
VIV09,2009-06-12 11:30,12,30.7,30.7,30.7,30.7,1
VIV09,2009-06-12 13:00,12,30.65,30.73,30.65,30.73,2
VIV09,2009-06-12 13:30,12,30.7,30.7,30.4,30.4,4
VIV09,2009-06-12 14:00,12,30.4,30.47,30.4,30.47,2
VIV09,2009-06-12 14:30,12,30.45,30.45,30.39,30.45,3
VIV09,2009-06-12 15:00,12,30.4,30.62,30.4,30.45,13
VIV09,2009-06-15 08:30,15,31.15,31.2,31.05,31.05,5
VIV09,2009-06-15 09:00,15,31,31,31,31,1
VIV09,2009-06-15 09:30,15,31.05,31.1,31,31,16
VIV09,2009-06-15 10:00,15,31.1,31.2,31.1,31.15,22
VIV09,2009-06-15 11:30,15,31.15,31.15,31.1,31.1,26
VIV09,2009-06-15 12:00,15,31.15,31.2,31.13,31.15,7
VIV09,2009-06-15 12:30,15,31.2,31.2,31.12,31.12,14
VIV09,2009-06-15 13:00,15,31.15,31.15,31.15,31.15,1
VIV09,2009-06-15 13:30,15,31.3,31.35,31.25,31.35,5
VIV09,2009-06-15 14:00,15,31.35,31.35,31.25,31.3,5
VIV09,2009-06-15 14:30,15,31.15,31.15,31.15,31.15,1
VIV09,2009-06-15 15:00,15,31.25,31.25,31.25,31.25,1
VIV09,2009-06-16 08:30,16,31.1,31.15,31.1,31.15,3
VIV09,2009-06-16 09:00,16,31.25,31.4,31.25,31.35,6
VIV09,2009-06-16 09:30,16,31.3,31.3,31.3,31.3,4
VIV09,2009-06-16 10:00,16,31.25,31.25,31.25,31.25,1
VIV09,2009-06-16 10:30,16,31.5,31.5,31.43,31.5,4
VIV09,2009-06-16 11:00,16,31.6,31.6,31.5,31.5,3
VIV09,2009-06-16 11:30,16,31.6,31.71,31.55,31.7,14
VIV09,2009-06-16 12:00,16,31.75,31.75,31.6,31.6,6
VIV09,2009-06-16 12:30,16,31.52,31.65,31.52,31.65,2
VIV09,2009-06-16 13:00,16,31.7,31.84,31.7,31.8,11
VIV09,2009-06-16 13:30,16,31.8,31.9,31.75,31.75,30
VIV09,2009-06-16 14:00,16,31.85,31.85,31.75,31.8,505
VIV09,2009-06-16 14:30,16,31.75,31.8,31.7,31.75,9
VIV09,2009-06-16 15:00,16,31.85,32,31.85,31.94,9
VIV09,2009-06-17 08:30,17,31.75,32.3,31.75,32.3,14
VIV09,2009-06-17 09:00,17,32.25,32.25,32.1,32.2,4
VIV09,2009-06-17 09:30,17,32.2,32.3,32.2,32.2,45
VIV09,2009-06-17 10:00,17,32.05,32.1,32,32.05,32
VIV09,2009-06-17 11:00,17,32,32,31.9,31.9,7
VIV09,2009-06-17 11:30,17,31.95,31.95,31.95,31.95,1
VIV09,2009-06-17 12:30,17,31.85,31.85,31.7,31.8,34
VIV09,2009-06-17 14:00,17,31.86,31.86,31.86,31.86,1
VIV09,2009-06-17 14:30,17,31.8,31.8,31.8,31.8,1
VIV09,2009-06-18 08:30,18,32,32.1,32,32.1,6
VIV09,2009-06-18 09:00,18,31.9,31.9,31.7,31.75,12
VIV09,2009-06-18 09:30,18,31.8,31.8,31.8,31.8,6
VIV09,2009-06-18 10:00,18,31.8,31.8,31.75,31.75,8
VIV09,2009-06-18 10:30,18,31.8,31.8,31.75,31.75,4
VIV09,2009-06-18 11:00,18,31.7,31.75,31.65,31.75,7
VIV09,2009-06-18 11:30,18,31.7,31.7,31.7,31.7,1
VIV09,2009-06-18 12:00,18,31.65,31.65,31.65,31.65,1
VIV09,2009-06-18 12:30,18,31.65,31.65,31.65,31.65,4
VIV09,2009-06-18 13:00,18,31.8,31.8,31.7,31.7,7
VIV09,2009-06-18 13:30,18,31.75,31.9,31.75,31.8,31
VIV09,2009-06-18 14:00,18,31.75,31.85,31.75,31.8,15
VIV09,2009-06-18 14:30,18,31.8,32.15,31.8,31.95,49
VIV09,2009-06-18 15:00,18,31.95,31.95,31.9,31.9,33
VIV09,2009-06-19 08:30,19,31.52,31.61,31.51,31.61,4
VIV09,2009-06-19 09:00,19,31.55,31.65,31.55,31.65,22
VIV09,2009-06-19 09:30,19,31.65,31.65,31.1,31.2,42
VIV09,2009-06-19 10:00,19,31.25,31.45,31.25,31.45,19
VIV09,2009-06-19 10:30,19,31.5,31.55,31.5,31.55,6
VIV09,2009-06-19 11:00,19,31.55,31.95,31.55,31.8,19
VIV09,2009-06-19 11:30,19,31.85,32,31.8,31.95,215
VIV09,2009-06-19 12:00,19,32,32,31.95,31.95,7
VIV09,2009-06-19 12:30,19,32,32,31.9,31.9,5
VIV09,2009-06-19 13:00,19,31.9,31.9,31.9,31.9,2
VIV09,2009-06-19 13:30,19,31.85,31.9,31.85,31.9,3
VIV09,2009-06-19 14:00,19,31.8,31.81,31.8,31.81,2
VIV09,2009-06-19 14:30,19,31.75,31.8,31.7,31.8,3
VIV09,2009-06-19 15:00,19,31.8,31.8,31.68,31.75,22
VIV09,2009-06-22 08:30,22,31.8,32.35,31.8,32.35,28
VIV09,2009-06-22 09:00,22,32.45,32.53,32.25,32.39,50
VIV09,2009-06-22 09:30,22,32.5,32.5,32.35,32.35,2
VIV09,2009-06-22 10:00,22,32.45,32.45,32.45,32.45,2
VIV09,2009-06-22 10:30,22,32.6,32.65,32.48,32.65,7
VIV09,2009-06-22 11:00,22,32.9,32.9,32.8,32.85,38
VIV09,2009-06-22 11:30,22,32.85,32.9,32.8,32.8,20
VIV09,2009-06-22 12:00,22,32.9,32.95,32.9,32.95,4
VIV09,2009-06-22 13:00,22,32.6,32.6,32.53,32.6,7
VIV09,2009-06-22 14:00,22,32.55,32.7,32.55,32.7,8
VIV09,2009-06-22 14:30,22,32.55,32.7,32.55,32.6,14
VIV09,2009-06-22 15:00,22,32.65,32.65,32.5,32.5,8
VIV09,2009-06-23 08:30,23,32.4,32.6,32.4,32.6,17
VIV09,2009-06-23 09:00,23,32.6,32.6,32.45,32.57,8
VIV09,2009-06-23 09:30,23,32.6,32.65,32.6,32.65,2
VIV09,2009-06-23 10:00,23,32.65,32.7,32.6,32.7,26
VIV09,2009-06-23 10:30,23,32.63,32.63,32.5,32.5,9
VIV09,2009-06-23 11:30,23,32.4,32.4,32.35,32.35,16
VIV09,2009-06-23 12:00,23,32.35,32.35,32.35,32.35,6
VIV09,2009-06-23 12:30,23,32.35,32.4,32.35,32.4,2
VIV09,2009-06-23 13:00,23,32.25,32.25,32.25,32.25,6
VIV09,2009-06-23 13:30,23,32.3,32.3,32.2,32.2,6
VIV09,2009-06-23 14:00,23,32.2,32.2,32.2,32.2,1
VIV09,2009-06-23 15:00,23,32.3,32.33,32.3,32.3,6
VIV09,2009-06-24 08:30,24,32.2,32.2,31.85,31.85,16
VIV09,2009-06-24 09:00,24,31.8,31.85,31.68,31.7,18
VIV09,2009-06-24 09:30,24,31.55,31.55,31.5,31.5,20
VIV09,2009-06-24 10:00,24,31.45,31.45,31.45,31.45,3
VIV09,2009-06-24 10:30,24,31.55,31.85,31.55,31.79,15
VIV09,2009-06-24 11:00,24,31.7,31.73,31.7,31.73,7
VIV09,2009-06-24 12:00,24,31.55,31.55,31.55,31.55,2
VIV09,2009-06-24 12:30,24,31.65,31.65,31.55,31.55,4
VIV09,2009-06-24 13:00,24,31.65,31.65,31.65,31.65,2
VIV09,2009-06-24 13:30,24,31.65,31.8,31.65,31.7,35
VIV09,2009-06-24 14:00,24,31.75,31.8,31.75,31.76,6
VIV09,2009-06-24 14:30,24,31.8,31.9,31.6,31.65,40
VIV09,2009-06-24 15:00,24,31.65,31.65,31.45,31.45,10
VIV09,2009-06-25 08:30,25,31.85,31.87,31.5,31.5,12
VIV09,2009-06-25 09:00,25,31.5,31.5,31.35,31.35,8
VIV09,2009-06-25 09:30,25,31.3,31.3,31.3,31.3,11
VIV09,2009-06-25 10:00,25,31.3,31.35,31.25,31.25,59
VIV09,2009-06-25 10:30,25,31.2,31.2,31.1,31.1,2
VIV09,2009-06-25 11:00,25,31,31.2,31,31.1,52
VIV09,2009-06-25 12:00,25,31,31.02,30.9,30.9,6
VIV09,2009-06-25 12:30,25,31.1,31.1,30.9,30.95,256
VIV09,2009-06-25 13:30,25,31,31,30.89,30.89,4
VIV09,2009-06-25 14:00,25,30.85,30.85,30.75,30.85,3
VIV09,2009-06-25 14:30,25,30.95,31.28,30.7,31,315
VIV09,2009-06-25 15:00,25,30.95,30.95,30.8,30.8,25
VIV09,2009-06-26 08:30,26,30.9,31,30.7,30.8,33
VIV09,2009-06-26 09:00,26,30.9,31,30.65,30.65,35
VIV09,2009-06-26 09:30,26,30.8,30.8,30.7,30.7,5
VIV09,2009-06-26 10:00,26,30.8,30.8,30.8,30.8,1
VIV09,2009-06-26 10:30,26,30.8,30.8,30.8,30.8,2
VIV09,2009-06-26 11:00,26,30.75,30.75,30.75,30.75,1
VIV09,2009-06-26 12:00,26,30.8,30.8,30.8,30.8,25
VIV09,2009-06-26 14:00,26,30.65,30.65,30.6,30.6,2
VIV09,2009-06-26 14:30,26,30.55,30.55,30.5,30.55,14
VIV09,2009-06-26 15:00,26,30.5,30.5,30.45,30.45,9
VIV09,2009-06-29 08:30,29,30.45,30.55,30.4,30.55,20
VIV09,2009-06-29 09:00,29,30.55,30.6,30.4,30.4,8
VIV09,2009-06-29 09:30,29,30.35,30.35,30.3,30.3,5
VIV09,2009-06-29 10:00,29,30.4,30.45,30.4,30.45,30
VIV09,2009-06-29 10:30,29,30.35,30.35,30.3,30.33,3
VIV09,2009-06-29 11:30,29,30.1,30.2,30.05,30.2,7
VIV09,2009-06-29 12:00,29,30.1,30.1,30.05,30.05,4
VIV09,2009-06-29 13:00,29,30.05,30.05,29.94,29.95,11
VIV09,2009-06-29 13:30,29,29.95,30,29.95,30,25
VIV09,2009-06-29 14:00,29,30,30,29.9,29.9,12
VIV09,2009-06-29 14:30,29,29.9,29.95,29.8,29.8,7
VIV09,2009-06-29 15:00,29,29.75,29.9,29.75,29.9,4
VIV09,2009-06-30 08:30,30,29.7,29.7,29.55,29.55,9
VIV09,2009-06-30 09:00,30,29.55,29.95,29.55,29.95,29
VIV09,2009-06-30 09:30,30,29.85,29.91,29.7,29.8,9
VIV09,2009-06-30 10:00,30,29.75,30,29.75,30,32
VIV09,2009-06-30 10:30,30,30.1,30.35,30.1,30.2,8
VIV09,2009-06-30 11:00,30,30.15,30.15,30.15,30.15,2
VIV09,2009-06-30 12:00,30,30.2,30.2,30.2,30.2,1
VIV09,2009-06-30 12:30,30,30.15,30.15,30.15,30.15,1
VIV09,2009-06-30 13:00,30,30.1,30.15,30.1,30.1,4
VIV09,2009-06-30 13:30,30,30.05,30.05,29.95,30,8
VIV09,2009-06-30 14:00,30,30.1,30.1,30.1,30.1,1
VIV09,2009-06-30 14:30,30,30.05,30.2,30.05,30.2,3
VIV09,2009-06-30 15:00,30,30.05,30.05,30.05,30.05,2
VIV09,2009-07-01 08:30,1,29.65,29.65,29.6,29.6,6
VIV09,2009-07-01 09:00,1,29.6,29.65,29.5,29.5,27
VIV09,2009-07-01 09:30,1,29.45,29.5,29.45,29.5,4
VIV09,2009-07-01 10:00,1,29.5,29.65,29.5,29.65,29
VIV09,2009-07-01 10:30,1,29.7,29.7,29.65,29.65,5
VIV09,2009-07-01 12:30,1,29.65,29.65,29.65,29.65,2
VIV09,2009-07-01 13:00,1,29.6,29.62,29.55,29.58,26
VIV09,2009-07-01 13:30,1,29.55,29.55,29.55,29.55,21
VIV09,2009-07-01 14:00,1,29.56,29.65,29.45,29.5,22
VIV09,2009-07-01 14:30,1,29.65,29.85,29.65,29.8,35
VIV09,2009-07-01 15:00,1,29.75,29.85,29.75,29.85,11
VIV09,2009-07-02 08:30,2,30.25,30.8,30.25,30.7,27
VIV09,2009-07-02 09:00,2,30.85,30.95,30.8,30.8,10
VIV09,2009-07-02 09:30,2,30.7,30.7,30.6,30.6,3
VIV09,2009-07-02 10:00,2,30.6,30.65,30.5,30.65,6
VIV09,2009-07-02 10:30,2,30.8,30.8,30.75,30.75,4
VIV09,2009-07-02 12:00,2,30.92,30.92,30.9,30.9,6
VIV09,2009-07-02 12:30,2,30.95,30.95,30.95,30.95,2
VIV09,2009-07-02 13:00,2,30.95,31,30.9,31,6
VIV09,2009-07-02 13:30,2,31,31,30.95,30.95,8
VIV09,2009-07-02 14:00,2,30.9,31.05,30.9,31,8
VIV09,2009-07-02 14:30,2,31.05,31.05,30.85,30.9,12
VIV09,2009-07-02 15:00,2,31.05,31.05,30.95,30.95,3
VIV09,2009-07-06 08:30,6,31.3,31.45,31.05,31.05,26
VIV09,2009-07-06 09:00,6,31.1,31.3,31.1,31.3,15
VIV09,2009-07-06 09:30,6,31.45,31.45,31.35,31.35,6
VIV09,2009-07-06 10:30,6,31.35,31.35,31.3,31.3,6
VIV09,2009-07-06 11:30,6,31.25,31.25,31.25,31.25,1
VIV09,2009-07-06 12:00,6,31.2,31.2,31.1,31.1,4
VIV09,2009-07-06 12:30,6,31.15,31.15,31.15,31.15,2
VIV09,2009-07-06 13:00,6,31.1,31.1,31.1,31.1,1
VIV09,2009-07-06 13:30,6,31.05,31.05,31.05,31.05,1
VIV09,2009-07-06 14:00,6,31.05,31.05,31.05,31.05,1
VIV09,2009-07-06 14:30,6,31.15,31.2,30.8,30.85,22
VIV09,2009-07-06 15:00,6,30.9,30.9,30.9,30.9,2
VIV09,2009-07-07 08:30,7,31.1,31.35,31.1,31.2,21
VIV09,2009-07-07 09:00,7,31.3,31.3,31.25,31.25,4
VIV09,2009-07-07 09:30,7,31.25,31.31,31.25,31.31,7
VIV09,2009-07-07 10:00,7,31.2,31.25,31.2,31.25,3
VIV09,2009-07-07 10:30,7,31.3,31.5,31.3,31.46,17
VIV09,2009-07-07 11:00,7,31.4,31.4,31.35,31.35,3
VIV09,2009-07-07 11:30,7,31.5,31.65,31.5,31.65,6
VIV09,2009-07-07 12:00,7,31.5,31.5,31.5,31.5,1
VIV09,2009-07-07 13:00,7,31.4,31.4,31.4,31.4,2
VIV09,2009-07-07 13:30,7,31.4,31.4,31.35,31.4,5
VIV09,2009-07-07 14:00,7,31.7,31.7,31.6,31.65,6
VIV09,2009-07-07 15:00,7,31.7,31.7,31.65,31.65,37
VIV09,2009-07-08 08:30,8,31.55,31.7,31.35,31.45,29
VIV09,2009-07-08 09:00,8,31.6,31.7,31.55,31.7,17
VIV09,2009-07-08 09:30,8,31.75,31.95,31.75,31.87,9
VIV09,2009-07-08 10:00,8,32,32.45,32,32.35,22
VIV09,2009-07-08 10:30,8,32.4,32.55,32.3,32.55,17
VIV09,2009-07-08 11:00,8,32.45,32.6,32.25,32.6,21
VIV09,2009-07-08 11:30,8,32.5,32.7,32.5,32.5,11
VIV09,2009-07-08 12:00,8,32.45,32.45,32.45,32.45,2
VIV09,2009-07-08 12:30,8,32.4,32.45,32.4,32.45,2
VIV09,2009-07-08 13:30,8,32.6,32.6,32.6,32.6,1
VIV09,2009-07-08 14:00,8,32.4,32.45,32.4,32.4,5
VIV09,2009-07-08 14:30,8,32.4,32.4,31.9,31.9,14
VIV09,2009-07-08 15:00,8,31.95,31.95,31.95,31.95,9
VIV09,2009-07-09 08:30,9,31.75,31.85,31.6,31.6,36
VIV09,2009-07-09 09:00,9,31.8,31.8,31.6,31.65,24
VIV09,2009-07-09 10:30,9,31.85,31.85,31.65,31.7,22
VIV09,2009-07-09 11:00,9,31.65,31.65,31.5,31.55,13
VIV09,2009-07-09 11:30,9,31.5,31.5,31.5,31.5,2
VIV09,2009-07-09 12:00,9,31.5,31.5,31.5,31.5,4
VIV09,2009-07-09 14:00,9,31.75,31.75,31.7,31.7,3
VIV09,2009-07-09 14:30,9,31.75,32,31.75,31.95,56
VIV09,2009-07-09 15:00,9,31.9,31.95,31.9,31.95,27
VIV09,2009-07-10 08:30,10,32.25,32.25,32.15,32.15,12
VIV09,2009-07-10 09:00,10,32.2,32.3,32.15,32.15,10
VIV09,2009-07-10 09:30,10,32.15,32.25,31.95,32,29
VIV09,2009-07-10 10:00,10,31.9,32.4,31.9,32.35,14
VIV09,2009-07-10 10:30,10,32.25,32.25,32.2,32.2,3
VIV09,2009-07-10 11:00,10,32,32,31.95,32,10
VIV09,2009-07-10 11:30,10,32.05,32.05,31.9,31.95,11
VIV09,2009-07-10 12:00,10,31.9,31.9,31.9,31.9,1
VIV09,2009-07-10 12:30,10,31.85,31.85,31.8,31.8,8
VIV09,2009-07-10 13:00,10,31.8,32,31.8,32,4
VIV09,2009-07-10 13:30,10,31.95,32,31.95,32,2
VIV09,2009-07-10 14:00,10,31.95,32,31.95,31.95,6
VIV09,2009-07-10 14:30,10,32.1,32.25,32,32.2,86
VIV09,2009-07-10 15:00,10,32.2,32.35,32.2,32.3,45
VIV09,2009-07-13 09:30,13,32,32.04,32,32.04,4
VIV09,2009-07-13 10:00,13,31.9,31.9,31.9,31.9,16
VIV09,2009-07-14 09:30,14,31.9,32,31.9,31.98,27
VIV09,2009-07-14 10:00,14,31.9,31.9,31.65,31.65,14
VIV09,2009-07-14 10:30,14,31.65,31.65,31.5,31.65,9
VIV09,2009-07-14 11:00,14,31.6,31.6,31.6,31.6,30
VIV09,2009-07-14 11:30,14,31.6,31.6,31.6,31.6,1
VIV09,2009-07-14 12:00,14,31.55,31.55,31.55,31.55,10
VIV09,2009-07-14 12:30,14,31.55,31.55,31.55,31.55,4
VIV09,2009-07-14 13:00,14,31.6,31.6,31.5,31.5,2
VIV09,2009-07-14 13:30,14,31.55,31.55,31.35,31.35,10
VIV09,2009-07-14 14:00,14,31.35,31.35,31.22,31.25,34
VIV09,2009-07-14 14:30,14,31.25,31.45,31.25,31.4,22
VIV09,2009-07-14 15:00,14,31.35,31.35,31.25,31.3,12
VIV09,2009-07-15 08:30,15,31.1,31.1,30.7,30.7,23
VIV09,2009-07-15 09:00,15,30.7,30.7,30.65,30.65,6
VIV09,2009-07-15 09:30,15,30.6,30.8,30.6,30.8,5
VIV09,2009-07-15 10:00,15,30.8,30.8,30.6,30.6,8
VIV09,2009-07-15 10:30,15,30.55,30.6,30.2,30.6,78
VIV09,2009-07-15 11:00,15,30.65,30.7,30.64,30.7,27
VIV09,2009-07-15 11:30,15,30.6,30.6,30.5,30.5,3
VIV09,2009-07-15 12:00,15,30.6,30.6,30.6,30.6,1
VIV09,2009-07-15 12:30,15,30.45,30.45,30.45,30.45,1
VIV09,2009-07-15 13:00,15,30.45,30.54,30.45,30.54,2
VIV09,2009-07-15 13:30,15,30.55,30.65,30.55,30.65,11
VIV09,2009-07-15 14:00,15,30.5,30.5,30.5,30.5,1
VIV09,2009-07-15 14:30,15,30.6,30.65,30.6,30.65,11
VIV09,2009-07-15 15:00,15,30.65,30.65,30.65,30.65,1
VIV09,2009-07-16 08:30,16,30.7,30.75,30.3,30.4,17
VIV09,2009-07-16 09:00,16,30.6,30.75,30.55,30.6,19
VIV09,2009-07-16 09:30,16,30.55,30.55,30.25,30.35,14
VIV09,2009-07-16 10:00,16,30.4,30.45,30.35,30.4,6
VIV09,2009-07-16 10:30,16,30.4,30.4,30.3,30.3,3
VIV09,2009-07-16 11:00,16,30.25,30.25,30.25,30.25,27
VIV09,2009-07-16 12:00,16,30.25,30.5,30.25,30.45,3
VIV09,2009-07-16 12:30,16,30.4,30.42,30.4,30.42,2
VIV09,2009-07-16 13:00,16,30.35,30.35,30.2,30.2,7
VIV09,2009-07-16 13:30,16,30.15,30.2,30.1,30.1,4
VIV09,2009-07-16 14:00,16,30.2,30.2,30.2,30.2,1
VIV09,2009-07-16 14:30,16,30.25,30.28,30.25,30.28,3
VIV09,2009-07-16 15:00,16,30.4,30.4,30.35,30.35,3
VIV09,2009-07-17 08:30,17,30.4,30.49,30.3,30.3,81
VIV09,2009-07-17 09:00,17,30.4,30.42,30.35,30.35,6
VIV09,2009-07-17 09:30,17,30.3,30.35,30.3,30.35,3
VIV09,2009-07-17 10:00,17,30.4,30.5,30.35,30.35,24
VIV09,2009-07-17 10:30,17,30.35,30.35,30.35,30.35,2
VIV09,2009-07-17 11:00,17,30.3,30.35,30.3,30.35,4
VIV09,2009-07-17 11:30,17,30.3,30.3,30.3,30.3,5
VIV09,2009-07-17 13:00,17,30.3,30.35,30.3,30.35,5
VIV09,2009-07-17 13:30,17,30.4,30.4,30.4,30.4,1
VIV09,2009-07-17 14:30,17,30.45,30.45,30.35,30.35,20
VIV09,2009-07-17 15:00,17,30.45,30.45,30.4,30.4,14
VIV09,2009-07-20 08:30,20,30.05,30.15,30,30,19
VIV09,2009-07-20 09:00,20,29.93,30.05,29.93,30.03,9
VIV09,2009-07-20 09:30,20,30.05,30.1,29.95,29.95,7
VIV09,2009-07-20 10:00,20,29.95,29.95,29.9,29.92,3
VIV09,2009-07-20 10:30,20,29.85,29.9,29.8,29.9,6
VIV09,2009-07-20 11:00,20,29.85,29.85,29.85,29.85,1
VIV09,2009-07-20 11:30,20,29.8,29.85,29.8,29.85,2
VIV09,2009-07-20 12:00,20,29.9,29.9,29.9,29.9,1
VIV09,2009-07-20 12:30,20,29.9,29.9,29.8,29.8,4
VIV09,2009-07-20 13:30,20,29.75,29.75,29.75,29.75,1
VIV09,2009-07-20 14:00,20,29.7,29.75,29.65,29.75,7
VIV09,2009-07-20 15:00,20,29.65,29.65,29.6,29.6,3
VIV09,2009-07-21 08:30,21,29.5,29.75,29.35,29.75,12
VIV09,2009-07-21 09:00,21,29.75,29.9,29.75,29.9,2
VIV09,2009-07-21 09:30,21,29.65,29.7,29.55,29.7,7
VIV09,2009-07-21 10:00,21,29.55,29.55,29.55,29.55,1
VIV09,2009-07-21 10:30,21,29.75,29.8,29.75,29.8,9
VIV09,2009-07-21 11:00,21,29.77,29.77,29.65,29.65,8
VIV09,2009-07-21 12:00,21,29.9,29.9,29.75,29.8,9
VIV09,2009-07-21 12:30,21,29.7,29.7,29.65,29.66,3
VIV09,2009-07-21 13:00,21,29.62,29.62,29.62,29.62,1
VIV09,2009-07-21 13:30,21,29.6,29.6,29.5,29.5,7
VIV09,2009-07-21 14:00,21,29.48,29.55,29.48,29.5,3
VIV09,2009-07-21 15:00,21,29.45,29.5,29.4,29.45,5
VIV09,2009-07-22 08:30,22,29.88,29.88,29.12,29.23,52
VIV09,2009-07-22 09:00,22,29.2,29.3,29.2,29.3,214
VIV09,2009-07-22 09:30,22,29.4,29.4,29.35,29.35,4
VIV09,2009-07-22 10:00,22,29.45,29.45,29.4,29.4,18
VIV09,2009-07-22 11:00,22,29.5,29.5,29.3,29.3,21
VIV09,2009-07-22 11:30,22,29.35,29.35,29.25,29.25,11
VIV09,2009-07-22 12:00,22,29.2,29.2,29.2,29.2,1
VIV09,2009-07-22 12:30,22,29.2,29.2,29.2,29.2,3
VIV09,2009-07-22 13:00,22,29.15,29.2,29.1,29.2,5
VIV09,2009-07-22 13:30,22,29,29.05,28.9,28.95,56
VIV09,2009-07-22 14:00,22,28.85,29.1,28.85,29.1,51
VIV09,2009-07-22 14:30,22,29.1,29.2,29,29.1,91
VIV09,2009-07-22 15:00,22,29.15,29.3,29.15,29.2,25
VIV09,2009-07-23 12:00,23,28.9,28.9,28.75,28.75,11
VIV09,2009-07-23 12:30,23,28.7,28.9,28.7,28.9,11
VIV09,2009-07-23 13:00,23,28.9,28.9,28.85,28.9,7
VIV09,2009-07-23 13:30,23,29,29,28.85,28.85,4
VIV09,2009-07-23 14:00,23,28.8,28.82,28.75,28.8,17
VIV09,2009-07-23 14:30,23,28.85,28.9,28.8,28.9,55
VIV09,2009-07-23 15:00,23,28.85,28.92,28.8,28.92,14
VIV09,2009-07-24 08:30,24,28.95,29.15,28.85,29.15,49
VIV09,2009-07-24 09:00,24,29.1,29.1,28.95,28.95,13
VIV09,2009-07-24 09:30,24,28.95,28.95,28.95,28.95,2
VIV09,2009-07-24 10:00,24,29.05,29.05,28.79,28.79,19
VIV09,2009-07-24 10:30,24,28.8,28.87,28.8,28.85,33
VIV09,2009-07-24 11:00,24,28.8,28.95,28.8,28.95,11
VIV09,2009-07-24 11:30,24,28.9,28.9,28.73,28.85,69
VIV09,2009-07-24 12:00,24,28.8,28.95,28.8,28.95,6
VIV09,2009-07-24 12:30,24,28.85,28.9,28.8,28.9,6
VIV09,2009-07-24 13:00,24,28.95,28.96,28.95,28.96,4
VIV09,2009-07-24 14:00,24,28.9,28.95,28.9,28.93,5
VIV09,2009-07-24 14:30,24,28.9,28.9,28.9,28.9,1
VIV09,2009-07-24 15:00,24,28.95,28.95,28.9,28.95,5
VIV09,2009-07-27 08:30,27,29.15,29.3,29.15,29.15,16
VIV09,2009-07-27 09:00,27,29.1,29.3,28.95,29.3,13
VIV09,2009-07-27 09:30,27,29.25,29.25,29.25,29.25,1
VIV09,2009-07-27 10:00,27,29.25,29.3,29.12,29.15,10
VIV09,2009-07-27 10:30,27,29.15,29.15,29.15,29.15,8
VIV09,2009-07-27 11:00,27,29.25,29.25,29.25,29.25,1
VIV09,2009-07-27 12:00,27,29.3,29.3,29.3,29.3,3
VIV09,2009-07-27 12:30,27,29.3,29.3,29.3,29.3,2
VIV09,2009-07-27 13:00,27,29.25,29.25,29.25,29.25,3
VIV09,2009-07-27 13:30,27,29.3,29.3,29.25,29.25,15
VIV09,2009-07-27 14:00,27,29.25,29.37,29.25,29.37,9
VIV09,2009-07-27 14:30,27,29.35,29.4,29.25,29.35,50
VIV09,2009-07-27 15:00,27,29.3,29.35,29.3,29.3,63
VIV09,2009-07-28 08:30,28,29.55,29.55,29.3,29.3,67
VIV09,2009-07-28 09:00,28,29.35,29.55,29.35,29.55,19
VIV09,2009-07-28 09:30,28,29.5,29.65,29.5,29.6,49
VIV09,2009-07-28 10:00,28,29.68,29.8,29.68,29.8,20
VIV09,2009-07-28 10:30,28,29.85,30,29.85,29.97,27
VIV09,2009-07-28 11:00,28,29.9,29.95,29.85,29.9,250
VIV09,2009-07-28 11:30,28,29.9,29.9,29.9,29.9,11
VIV09,2009-07-28 12:00,28,29.95,29.95,29.9,29.9,8
VIV09,2009-07-28 12:30,28,29.95,30.02,29.9,29.95,57
VIV09,2009-07-28 13:00,28,29.95,30,29.9,29.95,143
VIV09,2009-07-28 13:30,28,29.95,30,29.8,29.9,144
VIV09,2009-07-28 14:00,28,29.95,30.05,29.95,30.05,19
VIV09,2009-07-28 14:30,28,30.05,30.1,30,30.1,40
VIV09,2009-07-28 15:00,28,30.05,30.05,30,30,29
VIV09,2009-07-29 08:30,29,30.2,30.2,30.1,30.15,4
VIV09,2009-07-29 09:00,29,30.2,30.2,30.15,30.18,10
VIV09,2009-07-29 09:30,29,30.2,30.2,29.89,29.95,44
VIV09,2009-07-29 10:00,29,29.9,30.15,29.9,30.15,32
VIV09,2009-07-29 10:30,29,30.1,30.2,30.1,30.1,16
VIV09,2009-07-29 11:30,29,30.15,30.15,30.15,30.15,4
VIV09,2009-07-29 12:00,29,30.25,30.3,30.15,30.3,67
VIV09,2009-07-29 12:30,29,30.3,30.3,30.3,30.3,5
VIV09,2009-07-29 13:00,29,30.35,30.35,30.3,30.33,11
VIV09,2009-07-29 13:30,29,30.3,30.35,30.25,30.35,11
VIV09,2009-07-29 14:00,29,30.35,30.4,30.35,30.35,26
VIV09,2009-07-29 14:30,29,30.35,30.4,30.35,30.4,28
VIV09,2009-07-29 15:00,29,30.4,30.4,30.35,30.35,11
VIV09,2009-07-30 08:30,30,29.83,29.86,29.7,29.7,31
VIV09,2009-07-30 09:00,30,29.65,29.65,29.55,29.65,25
VIV09,2009-07-30 09:30,30,29.65,29.65,29.53,29.55,10
VIV09,2009-07-30 10:00,30,29.6,29.85,29.6,29.85,12
VIV09,2009-07-30 10:30,30,29.9,29.95,29.89,29.95,15
VIV09,2009-07-30 11:00,30,29.9,29.95,29.85,29.9,16
VIV09,2009-07-30 11:30,30,29.9,29.9,29.9,29.9,6
VIV09,2009-07-30 12:00,30,29.95,29.95,29.8,29.9,32
VIV09,2009-07-30 13:00,30,29.8,29.8,29.8,29.8,5
VIV09,2009-07-30 13:30,30,29.75,29.75,29.65,29.75,9
VIV09,2009-07-30 14:00,30,29.7,29.7,29.65,29.7,6
VIV09,2009-07-30 14:30,30,29.75,29.95,29.7,29.95,43
VIV09,2009-07-30 15:00,30,29.9,29.9,29.85,29.9,58
VIV09,2009-07-31 08:30,31,30.1,30.1,29.75,29.8,20
VIV09,2009-07-31 09:00,31,30,30.15,29.95,29.95,15
VIV09,2009-07-31 09:30,31,29.95,29.95,29.85,29.85,46
VIV09,2009-07-31 10:00,31,29.9,29.9,29.9,29.9,1
VIV09,2009-07-31 10:30,31,29.95,29.95,29.95,29.95,6
VIV09,2009-07-31 11:00,31,29.95,29.95,29.95,29.95,10
VIV09,2009-07-31 11:30,31,29.9,29.9,29.9,29.9,3
VIV09,2009-07-31 13:00,31,29.9,29.9,29.9,29.9,3
VIV09,2009-07-31 13:30,31,29.88,29.9,29.88,29.9,11
VIV09,2009-07-31 14:00,31,29.95,29.95,29.9,29.9,6
VIV09,2009-07-31 14:30,31,29.95,30.15,29.95,30.15,58
VIV09,2009-07-31 15:00,31,30.15,30.25,30,30,163
VIV09,2009-08-03 08:30,3,29.75,29.75,29.75,29.75,1
VIV09,2009-08-03 09:30,3,29.75,29.75,29.75,29.75,1
VIV09,2009-08-03 10:00,3,29.9,29.9,29.9,29.9,1
VIV09,2009-08-03 10:30,3,29.85,29.9,29.85,29.85,14
VIV09,2009-08-03 11:00,3,29.8,29.8,29.75,29.75,27
VIV09,2009-08-03 11:30,3,29.75,29.75,29.75,29.75,23
VIV09,2009-08-03 12:00,3,29.7,29.8,29.7,29.75,204
VIV09,2009-08-03 13:00,3,29.65,29.65,29.65,29.65,1
VIV09,2009-08-03 13:30,3,29.7,29.7,29.7,29.7,1
VIV09,2009-08-03 14:00,3,29.75,29.8,29.65,29.8,30
VIV09,2009-08-03 14:30,3,29.8,29.8,29.7,29.75,8
VIV09,2009-08-03 15:00,3,29.75,29.75,29.6,29.6,9
VIV09,2009-08-04 08:30,4,29.9,29.9,29.8,29.8,6
VIV09,2009-08-04 09:00,4,29.9,29.9,29.6,29.77,231
VIV09,2009-08-04 09:30,4,29.75,29.75,29.65,29.65,8
VIV09,2009-08-04 10:00,4,29.65,29.7,29.6,29.6,41
VIV09,2009-08-04 10:30,4,29.65,29.65,29.6,29.6,54
VIV09,2009-08-04 11:00,4,29.45,29.45,29.45,29.45,1
VIV09,2009-08-04 11:30,4,29.45,29.6,29.45,29.6,12
VIV09,2009-08-04 12:00,4,29.45,29.45,29.35,29.35,5
VIV09,2009-08-04 12:30,4,29.6,29.65,29.6,29.65,2
VIV09,2009-08-04 13:00,4,29.7,29.7,29.7,29.7,1
VIV09,2009-08-04 13:30,4,29.5,29.65,29.5,29.65,8
VIV09,2009-08-04 14:00,4,29.55,29.55,29.48,29.48,2
VIV09,2009-08-04 14:30,4,29.55,29.6,29.45,29.45,5
VIV09,2009-08-04 15:00,4,29.4,29.55,29.4,29.5,70
VIV09,2009-08-05 08:30,5,29.65,29.65,29.42,29.55,44
VIV09,2009-08-05 09:00,5,29.75,29.75,29.65,29.7,11
VIV09,2009-08-05 09:30,5,29.65,29.65,29.6,29.6,2
VIV09,2009-08-05 10:00,5,29.55,29.55,29.55,29.55,3
VIV09,2009-08-05 11:00,5,29.5,29.5,29.45,29.45,4
VIV09,2009-08-05 11:30,5,29.48,29.5,29.45,29.45,20
VIV09,2009-08-05 12:00,5,29.55,29.55,29.5,29.55,23
VIV09,2009-08-05 12:30,5,29.47,29.47,29.4,29.45,11
VIV09,2009-08-05 13:00,5,29.5,29.55,29.5,29.55,14
VIV09,2009-08-05 13:30,5,29.4,29.4,29.35,29.4,17
VIV09,2009-08-05 14:00,5,29.35,29.4,29.27,29.27,34
VIV09,2009-08-05 14:30,5,29.49,29.49,29.4,29.4,5
VIV09,2009-08-05 15:00,5,29.4,29.45,29.35,29.35,5
VIV09,2009-08-06 08:30,6,29.3,29.5,29.3,29.5,41
VIV09,2009-08-06 09:00,6,29.55,29.75,29.45,29.7,79
VIV09,2009-08-06 09:30,6,29.67,29.7,29.6,29.7,14
VIV09,2009-08-06 10:00,6,29.65,29.75,29.6,29.65,11
VIV09,2009-08-06 10:30,6,29.65,29.75,29.65,29.7,252
VIV09,2009-08-06 12:30,6,29.7,29.7,29.7,29.7,1
VIV09,2009-08-06 13:00,6,29.8,29.85,29.75,29.75,6
VIV09,2009-08-06 13:30,6,29.9,30,29.8,29.8,53
VIV09,2009-08-06 14:00,6,29.85,29.85,29.79,29.79,4
VIV09,2009-08-06 14:30,6,29.8,29.8,29.8,29.8,2
VIV09,2009-08-06 15:00,6,29.75,29.75,29.7,29.7,6
VIV09,2009-08-07 08:30,7,29.4,29.55,29.4,29.45,41
VIV09,2009-08-07 09:00,7,29.5,29.6,29.45,29.45,60
VIV09,2009-08-07 09:30,7,29.4,29.4,29.1,29.3,229
VIV09,2009-08-07 10:00,7,29,29.1,28.92,29.1,35
VIV09,2009-08-07 10:30,7,29.05,29.15,28.9,28.9,88
VIV09,2009-08-07 11:00,7,28.85,28.85,28.8,28.8,15
VIV09,2009-08-07 11:30,7,28.8,28.85,28.7,28.7,11
VIV09,2009-08-07 12:00,7,28.8,28.8,28.7,28.77,5
VIV09,2009-08-07 14:00,7,28.85,28.95,28.8,28.95,10
VIV09,2009-08-07 14:30,7,28.95,29,28.9,29,34
VIV09,2009-08-07 15:00,7,29,29.05,29,29,53
VIV09,2009-08-10 08:30,10,29.5,29.5,29.1,29.25,11
VIV09,2009-08-10 09:00,10,29.2,29.2,29.1,29.1,3
VIV09,2009-08-10 10:00,10,29.1,29.1,29.1,29.1,1
VIV09,2009-08-10 10:30,10,29.1,29.2,29.1,29.2,14
VIV09,2009-08-10 11:00,10,29.2,29.2,29.15,29.15,6
VIV09,2009-08-10 11:30,10,29.2,29.3,29.2,29.2,31
VIV09,2009-08-10 12:00,10,29.25,29.3,29.25,29.3,2
VIV09,2009-08-10 12:30,10,29.25,29.25,29.25,29.25,1
VIV09,2009-08-10 13:30,10,29.35,29.35,29.25,29.25,5
VIV09,2009-08-10 14:00,10,29.2,29.2,29.2,29.2,3
VIV09,2009-08-10 14:30,10,29.1,29.2,29.1,29.2,11
VIV09,2009-08-10 15:00,10,29.2,29.2,29.05,29.05,50
VIV09,2009-08-11 08:30,11,29.5,29.55,29.5,29.55,13
VIV09,2009-08-11 09:00,11,29.6,29.7,29.59,29.7,27
VIV09,2009-08-11 09:30,11,29.8,29.83,29.8,29.83,2
VIV09,2009-08-11 10:00,11,29.75,30,29.75,30,28
VIV09,2009-08-11 10:30,11,30,30.05,29.95,29.95,21
VIV09,2009-08-11 11:00,11,29.87,29.9,29.83,29.9,7
VIV09,2009-08-11 12:00,11,29.9,29.9,29.9,29.9,3
VIV09,2009-08-11 12:30,11,29.85,29.85,29.85,29.85,3
VIV09,2009-08-11 13:00,11,29.8,29.8,29.75,29.75,2
VIV09,2009-08-11 13:30,11,29.7,29.7,29.6,29.6,5
VIV09,2009-08-11 14:00,11,29.55,29.55,29.4,29.5,8
VIV09,2009-08-11 14:30,11,29.45,29.55,29.35,29.55,31
VIV09,2009-08-11 15:00,11,29.6,29.6,29.5,29.5,10
VIV09,2009-08-12 08:30,12,29.75,30.25,29.3,29.4,30
VIV09,2009-08-12 09:00,12,29.35,29.35,29.25,29.25,8
VIV09,2009-08-12 09:30,12,29.25,29.29,29.1,29.15,19
VIV09,2009-08-12 10:00,12,29.1,29.1,29.05,29.1,208
VIV09,2009-08-12 10:30,12,29.05,29.1,29.05,29.1,16
VIV09,2009-08-12 11:00,12,29.1,29.15,29.1,29.15,9
VIV09,2009-08-12 11:30,12,29.2,29.2,29.2,29.2,2
VIV09,2009-08-12 12:00,12,29.05,29.05,29.05,29.05,7
VIV09,2009-08-12 12:30,12,29.05,29.2,29.05,29.2,93
VIV09,2009-08-12 13:00,12,29.2,29.25,29.1,29.25,75
VIV09,2009-08-12 13:30,12,29.3,29.35,29.15,29.15,35
VIV09,2009-08-12 14:00,12,29.1,29.15,29.05,29.15,9
VIV09,2009-08-12 14:30,12,29.25,29.35,29.18,29.35,10
VIV09,2009-08-12 15:00,12,29.3,29.35,29.25,29.35,18
VIV09,2009-08-13 08:30,13,29.05,29.7,29.05,29.65,93
VIV09,2009-08-13 09:00,13,29.6,29.65,29.48,29.48,25
VIV09,2009-08-13 09:30,13,29.55,29.6,29.25,29.25,96
VIV09,2009-08-13 10:00,13,29.35,29.35,29.35,29.35,7
VIV09,2009-08-13 10:30,13,29.37,29.37,29.2,29.35,17
VIV09,2009-08-13 11:00,13,29.3,29.35,29.25,29.25,68
VIV09,2009-08-13 11:30,13,29.25,29.27,29.05,29.18,78
VIV09,2009-08-13 12:00,13,29.25,29.25,29.15,29.2,29
VIV09,2009-08-13 13:00,13,29.25,29.25,29.25,29.25,3
VIV09,2009-08-13 13:30,13,29.2,29.2,29.1,29.1,5
VIV09,2009-08-13 14:00,13,29.1,29.1,29.05,29.1,5
VIV09,2009-08-13 14:30,13,29.05,29.2,29.05,29.1,23
VIV09,2009-08-13 15:00,13,29.2,29.2,29.2,29.2,2
VIV09,2009-08-14 08:30,14,29.3,29.4,29.3,29.4,5
VIV09,2009-08-14 09:00,14,29.4,29.7,29.35,29.7,32
VIV09,2009-08-14 09:30,14,29.7,29.7,29.6,29.6,12
VIV09,2009-08-14 10:00,14,29.63,29.65,29.6,29.65,13
VIV09,2009-08-14 10:30,14,29.75,29.8,29.7,29.7,14
VIV09,2009-08-14 11:30,14,29.75,29.75,29.68,29.68,15
VIV09,2009-08-14 12:00,14,29.68,29.68,29.65,29.65,8
VIV09,2009-08-14 12:30,14,29.6,29.6,29.6,29.6,1
VIV09,2009-08-14 13:00,14,29.63,29.63,29.63,29.63,6
VIV09,2009-08-14 13:30,14,29.55,29.55,29.45,29.55,25
VIV09,2009-08-14 14:00,14,29.5,29.53,29.45,29.45,86
VIV09,2009-08-14 14:30,14,29.45,29.55,29.4,29.5,38
VIV09,2009-08-14 15:00,14,29.5,29.5,29.26,29.27,126
VIV09,2009-08-17 08:30,17,30.35,30.55,30.05,30.4,52
VIV09,2009-08-17 09:00,17,30.4,30.7,30.4,30.65,164
VIV09,2009-08-17 09:30,17,30.7,30.7,30.5,30.63,68
VIV09,2009-08-17 10:00,17,30.65,30.7,30.62,30.62,47
VIV09,2009-08-17 10:30,17,30.65,30.65,30.43,30.43,29
VIV09,2009-08-17 11:00,17,30.45,30.5,30.45,30.5,14
VIV09,2009-08-17 11:30,17,30.46,30.58,30.46,30.55,19
VIV09,2009-08-17 12:00,17,30.55,30.55,30.5,30.55,9
VIV09,2009-08-17 12:30,17,30.6,30.6,30.53,30.53,214
VIV09,2009-08-17 13:00,17,30.55,30.57,30.48,30.55,69
VIV09,2009-08-17 13:30,17,30.55,30.58,30.5,30.55,96
VIV09,2009-08-17 14:00,17,30.55,30.55,30.5,30.5,5
VIV09,2009-08-17 14:30,17,30.58,30.8,30.58,30.8,16
VIV09,2009-08-17 15:00,17,30.8,30.9,30.75,30.85,8
VIV09,2009-08-18 08:30,18,30.8,30.85,30.75,30.75,7
VIV09,2009-08-18 09:00,18,30.75,30.75,30.5,30.6,54
VIV09,2009-08-18 09:30,18,30.65,30.65,30.4,30.45,106
VIV09,2009-08-18 10:00,18,30.45,30.48,30.45,30.45,10
VIV09,2009-08-18 10:30,18,30.4,30.4,30.25,30.25,26
VIV09,2009-08-18 11:00,18,30.35,30.4,30.35,30.4,7
VIV09,2009-08-18 11:30,18,30.45,30.45,30.3,30.3,6
VIV09,2009-08-18 12:00,18,30.4,30.45,30.4,30.45,7
VIV09,2009-08-18 12:30,18,30.5,30.7,30.5,30.65,58
VIV09,2009-08-18 13:00,18,30.6,30.6,30.55,30.55,51
VIV09,2009-08-18 13:30,18,30.5,30.6,30.5,30.55,27
VIV09,2009-08-18 14:00,18,30.55,30.55,30.5,30.5,34
VIV09,2009-08-18 14:30,18,30.55,30.6,30.5,30.5,272
VIV09,2009-08-18 15:00,18,30.55,30.55,30.5,30.55,93
VIV09,2009-08-19 08:30,19,30.55,30.8,30.55,30.6,59
VIV09,2009-08-19 09:00,19,30.6,30.65,30.5,30.65,68
VIV09,2009-08-19 09:30,19,30.65,30.65,30.5,30.6,25
VIV09,2009-08-19 10:00,19,30.6,30.6,30.55,30.55,6
VIV09,2009-08-19 10:30,19,30.6,30.6,30.4,30.4,18
VIV09,2009-08-19 11:00,19,30.35,30.35,30,30.05,29
VIV09,2009-08-19 11:30,19,30.05,30.05,30.05,30.05,2
VIV09,2009-08-19 12:00,19,30.05,30.1,30,30.1,25
VIV09,2009-08-19 12:30,19,30,30,30,30,3
VIV09,2009-08-19 13:00,19,30.05,30.1,30.05,30.1,16
VIV09,2009-08-19 13:30,19,30.1,30.1,30.05,30.05,2
VIV09,2009-08-19 14:00,19,30.15,30.25,30.05,30.05,11
VIV09,2009-08-19 14:30,19,30.05,30.15,30.05,30.15,35
VIV09,2009-08-19 15:00,19,30.15,30.51,30.13,30.51,572
VIV09,2009-08-20 08:30,20,30.45,30.45,30.15,30.25,20
VIV09,2009-08-20 09:00,20,30.15,30.15,30,30.1,72
VIV09,2009-08-20 09:30,20,30.1,30.1,29.9,29.9,107
VIV09,2009-08-20 10:00,20,29.9,30,29.8,29.95,72
VIV09,2009-08-20 10:30,20,29.95,29.95,29.8,29.85,42
VIV09,2009-08-20 11:00,20,29.95,29.95,29.95,29.95,21
VIV09,2009-08-20 11:30,20,29.95,30.05,29.95,29.95,98
VIV09,2009-08-20 12:00,20,29.9,30,29.9,30,4
VIV09,2009-08-20 12:30,20,29.95,29.95,29.85,29.85,29
VIV09,2009-08-20 13:00,20,29.85,29.9,29.8,29.82,26
VIV09,2009-08-20 13:30,20,29.9,30.1,29.9,30.1,60
VIV09,2009-08-20 14:00,20,30.05,30.05,29.88,29.9,72
VIV09,2009-08-20 14:30,20,29.95,30,29.9,29.95,74
VIV09,2009-08-20 15:00,20,30,30.1,30,30.05,905
VIV09,2009-08-21 08:30,21,29.75,29.8,29.65,29.7,30
VIV09,2009-08-21 09:00,21,29.65,29.7,29.4,29.67,85
VIV09,2009-08-21 09:30,21,29.7,29.8,29.6,29.8,53
VIV09,2009-08-21 10:00,21,29.7,29.8,29.7,29.7,37
VIV09,2009-08-21 10:30,21,29.7,29.7,29.6,29.65,116
VIV09,2009-08-21 11:00,21,29.65,29.7,29.65,29.7,4
VIV09,2009-08-21 11:30,21,29.65,29.7,29.65,29.7,10
VIV09,2009-08-21 12:00,21,29.85,29.9,29.75,29.75,33
VIV09,2009-08-21 12:30,21,29.75,29.75,29.7,29.7,51
VIV09,2009-08-21 13:00,21,29.7,29.7,29.7,29.7,2
VIV09,2009-08-21 13:30,21,29.65,29.65,29.65,29.65,1
VIV09,2009-08-21 14:00,21,29.7,29.7,29.6,29.65,23
VIV09,2009-08-21 14:30,21,29.65,29.86,29.55,29.85,153
VIV09,2009-08-21 15:00,21,29.8,30,29.8,29.95,1147
VIV09,2009-08-24 08:30,24,29.65,29.8,29.65,29.75,20
VIV09,2009-08-24 09:00,24,29.6,29.65,29.5,29.5,43
VIV09,2009-08-24 09:30,24,29.5,29.5,29.5,29.5,4
VIV09,2009-08-24 10:00,24,29.5,29.5,29.4,29.5,22
VIV09,2009-08-24 10:30,24,29.55,29.55,29.45,29.5,20
VIV09,2009-08-24 11:00,24,29.5,29.5,29.45,29.45,25
VIV09,2009-08-24 11:30,24,29.45,29.45,29.45,29.45,2
VIV09,2009-08-24 12:00,24,29.5,29.65,29.5,29.62,177
VIV09,2009-08-24 12:30,24,29.6,29.65,29.6,29.6,7
VIV09,2009-08-24 13:00,24,29.65,29.65,29.55,29.55,6
VIV09,2009-08-24 13:30,24,29.6,29.6,29.58,29.58,2
VIV09,2009-08-24 14:00,24,29.6,29.85,29.6,29.8,70
VIV09,2009-08-24 14:30,24,29.65,29.8,29.65,29.8,5
VIV09,2009-08-24 15:00,24,29.8,29.9,29.8,29.85,757
VIV09,2009-08-25 08:30,25,29.75,29.9,29.75,29.75,51
VIV09,2009-08-25 09:00,25,29.7,30,29.6,29.9,168
VIV09,2009-08-25 09:30,25,29.95,30,29.75,29.8,68
VIV09,2009-08-25 10:00,25,29.8,29.85,29.75,29.85,63
VIV09,2009-08-25 10:30,25,29.8,29.9,29.7,29.8,73
VIV09,2009-08-25 11:00,25,29.85,29.9,29.7,29.8,89
VIV09,2009-08-25 11:30,25,29.85,29.95,29.7,29.85,281
VIV09,2009-08-25 12:00,25,29.85,30,29.85,29.9,117
VIV09,2009-08-25 12:30,25,30,30.1,29.95,30.05,72
VIV09,2009-08-25 13:00,25,30.1,30.2,30,30.2,68
VIV09,2009-08-25 13:30,25,30.2,30.3,30,30.1,193
VIV09,2009-08-25 14:00,25,30.1,30.25,30.02,30.25,74
VIV09,2009-08-25 14:30,25,30.25,30.35,30.1,30.2,126
VIV09,2009-08-25 15:00,25,30.15,30.15,30.05,30.05,819
VIV09,2009-08-26 08:30,26,30.05,30.55,30,30.45,42
VIV09,2009-08-26 09:00,26,30.36,30.4,29.95,30.15,27
VIV09,2009-08-26 09:30,26,30.05,30.3,30.05,30.15,22
VIV09,2009-08-26 10:00,26,30.2,30.4,30.2,30.35,20
VIV09,2009-08-26 10:30,26,30.35,30.4,30.3,30.4,27
VIV09,2009-08-26 11:00,26,30.35,30.35,30.25,30.27,13
VIV09,2009-08-26 11:30,26,30.3,30.4,30.25,30.4,4
VIV09,2009-08-26 12:00,26,30.4,30.4,30.38,30.4,31
VIV09,2009-08-26 12:30,26,30.4,30.4,30.3,30.3,26
VIV09,2009-08-26 13:00,26,30.3,30.35,30.3,30.35,3
VIV09,2009-08-26 13:30,26,30.35,30.35,30.25,30.35,33
VIV09,2009-08-26 14:00,26,30.35,30.4,30.25,30.35,44
VIV09,2009-08-26 14:30,26,30.4,30.45,30.3,30.45,107
VIV09,2009-08-26 15:00,26,30.45,30.45,30.35,30.45,1134
VIV09,2009-08-27 08:30,27,30.5,30.75,30.5,30.7,108
VIV09,2009-08-27 09:00,27,30.8,30.8,30.6,30.75,149
VIV09,2009-08-27 09:30,27,30.7,30.75,30.55,30.7,140
VIV09,2009-08-27 10:00,27,30.7,30.75,30.6,30.6,56
VIV09,2009-08-27 10:30,27,30.6,30.6,30.4,30.4,118
VIV09,2009-08-27 11:00,27,30.45,30.5,30.35,30.35,24
VIV09,2009-08-27 11:30,27,30.41,30.45,30.35,30.4,13
VIV09,2009-08-27 12:00,27,30.4,30.5,30.4,30.45,52
VIV09,2009-08-27 12:30,27,30.4,30.4,30.35,30.35,23
VIV09,2009-08-27 13:00,27,30.3,30.3,30.15,30.15,28
VIV09,2009-08-27 13:30,27,30.15,30.15,30,30,14
VIV09,2009-08-27 14:00,27,30,30.05,29.95,30,61
VIV09,2009-08-27 14:30,27,30,30.1,29.95,30,138
VIV09,2009-08-27 15:00,27,30.05,30.25,30.05,30.25,1331
VIV09,2009-08-28 08:30,28,29.8,30.05,29.8,30.05,26
VIV09,2009-08-28 09:00,28,30.15,30.25,30.1,30.2,56
VIV09,2009-08-28 09:30,28,30.2,30.3,29.9,29.95,44
VIV09,2009-08-28 10:00,28,29.95,30,29.85,29.9,31
VIV09,2009-08-28 10:30,28,29.95,30.05,29.85,30,72
VIV09,2009-08-28 11:00,28,30,30.35,29.96,30.35,46
VIV09,2009-08-28 11:30,28,30.25,30.35,30.2,30.35,18
VIV09,2009-08-28 12:00,28,30.35,30.35,30.2,30.25,47
VIV09,2009-08-28 12:30,28,30.25,30.25,30.2,30.2,2
VIV09,2009-08-28 13:00,28,30.2,30.25,30.2,30.25,2
VIV09,2009-08-28 14:00,28,30.25,30.25,30.2,30.2,12
VIV09,2009-08-28 14:30,28,30.2,30.5,30.2,30.45,215
VIV09,2009-08-28 15:00,28,30.5,30.5,30.35,30.5,731
VIV09,2009-08-31 08:30,31,30.75,31,30.75,30.95,121
VIV09,2009-08-31 09:00,31,30.95,31.1,30.95,31,52
VIV09,2009-08-31 09:30,31,31.1,31.1,30.85,30.9,23
VIV09,2009-08-31 10:00,31,30.9,30.9,30.7,30.9,21
VIV09,2009-08-31 10:30,31,30.75,30.85,30.75,30.85,14
VIV09,2009-08-31 11:00,31,30.75,30.75,30.75,30.75,1
VIV09,2009-08-31 11:30,31,30.8,30.8,30.75,30.75,6
VIV09,2009-08-31 12:00,31,30.8,30.9,30.8,30.9,19
VIV09,2009-08-31 12:30,31,30.9,30.95,30.9,30.95,18
VIV09,2009-08-31 13:00,31,30.85,30.9,30.8,30.8,12
VIV09,2009-08-31 13:30,31,30.75,30.75,30.7,30.75,14
VIV09,2009-08-31 14:00,31,30.85,30.9,30.75,30.9,9
VIV09,2009-08-31 14:30,31,30.8,30.9,30.8,30.8,83
VIV09,2009-08-31 15:00,31,30.75,30.95,30.65,30.9,1123
VIV09,2009-09-01 08:30,1,30.95,31.15,30.5,30.6,28
VIV09,2009-09-01 09:00,1,30.6,30.7,30.5,30.6,73
VIV09,2009-09-01 09:30,1,30.6,30.75,30.55,30.75,19
VIV09,2009-09-01 10:00,1,30.8,31.1,30.8,31.1,68
VIV09,2009-09-01 10:30,1,31.1,31.35,31.1,31.35,89
VIV09,2009-09-01 11:00,1,31.4,31.5,31.3,31.45,44
VIV09,2009-09-01 11:30,1,31.4,31.6,31.4,31.55,50
VIV09,2009-09-01 12:00,1,31.55,31.9,31.5,31.8,49
VIV09,2009-09-01 12:30,1,31.75,31.8,31.65,31.8,21
VIV09,2009-09-01 13:00,1,31.8,31.85,31.75,31.75,25
VIV09,2009-09-01 13:30,1,31.75,31.85,31.75,31.75,52
VIV09,2009-09-01 14:00,1,31.75,31.85,31.75,31.85,79
VIV09,2009-09-01 14:30,1,31.85,32.25,31.8,32.2,228
VIV09,2009-09-01 15:00,1,32.2,32.27,31.95,32.2,863
VIV09,2009-09-01 15:30,1,32.2,32.2,32.2,32.2,550
VIV09,2009-09-02 08:30,2,32.35,32.5,32.1,32.2,278
VIV09,2009-09-02 09:00,2,32.35,32.5,32.2,32.25,149
VIV09,2009-09-02 09:30,2,32.25,32.4,32.05,32.1,117
VIV09,2009-09-02 10:00,2,32.05,32.15,32.05,32.15,46
VIV09,2009-09-02 10:30,2,32.15,32.3,32.1,32.23,53
VIV09,2009-09-02 11:00,2,32.3,32.4,32.25,32.3,50
VIV09,2009-09-02 11:30,2,32.35,32.35,32.25,32.25,76
VIV09,2009-09-02 12:00,2,32.25,32.3,32.25,32.3,15
VIV09,2009-09-02 12:30,2,32.35,32.35,32.3,32.35,149
VIV09,2009-09-02 13:00,2,32.3,32.4,32.3,32.35,73
VIV09,2009-09-02 13:30,2,32.35,32.4,32.35,32.4,32
VIV09,2009-09-02 14:00,2,32.4,32.45,32.25,32.35,607
VIV09,2009-09-02 14:30,2,32.35,32.6,32.3,32.55,254
VIV09,2009-09-02 15:00,2,32.55,32.65,32.55,32.6,954
VIV09,2009-09-03 08:30,3,32.6,32.6,32.15,32.2,235
VIV09,2009-09-03 09:00,3,32.15,32.4,32.15,32.3,54
VIV09,2009-09-03 09:30,3,32.25,32.25,32,32.1,333
VIV09,2009-09-03 10:00,3,32.05,32.05,31.9,32.05,34
VIV09,2009-09-03 10:30,3,31.95,31.95,31.8,31.8,30
VIV09,2009-09-03 11:00,3,31.75,31.85,31.55,31.55,11
VIV09,2009-09-03 11:30,3,31.65,31.75,31.65,31.75,5
VIV09,2009-09-03 12:00,3,31.65,31.65,31.4,31.5,37
VIV09,2009-09-03 12:30,3,31.6,31.65,31.5,31.5,18
VIV09,2009-09-03 13:00,3,31.55,31.7,31.5,31.7,19
VIV09,2009-09-03 13:30,3,31.7,31.85,31.65,31.65,37
VIV09,2009-09-03 14:00,3,31.7,31.7,31.45,31.5,47
VIV09,2009-09-03 14:30,3,31.45,31.45,30.95,31.1,123
VIV09,2009-09-03 15:00,3,31.05,31.25,30.95,31.05,914
VIV09,2009-09-04 08:30,4,31.25,31.3,30.85,31.15,95
VIV09,2009-09-04 09:00,4,31.1,31.1,30.45,30.7,109
VIV09,2009-09-04 09:30,4,30.75,30.75,30.55,30.6,141
VIV09,2009-09-04 10:00,4,30.65,30.7,30.65,30.7,38
VIV09,2009-09-04 10:30,4,30.7,30.7,30.6,30.6,20
VIV09,2009-09-04 11:00,4,30.55,30.65,30.35,30.6,176
VIV09,2009-09-04 11:30,4,30.6,30.6,30.45,30.6,50
VIV09,2009-09-04 12:00,4,30.55,30.57,30.45,30.45,61
VIV09,2009-09-04 12:30,4,30.45,30.45,30.4,30.45,29
VIV09,2009-09-04 13:00,4,30.55,30.55,30.4,30.4,27
VIV09,2009-09-04 13:30,4,30.5,30.55,30.4,30.45,24
VIV09,2009-09-04 14:00,4,30.45,30.5,30.45,30.45,28
VIV09,2009-09-04 14:30,4,30.45,30.45,30.38,30.4,35
VIV09,2009-09-04 15:00,4,30.35,30.4,30.3,30.4,66
VIV09,2009-09-08 08:30,8,29.95,29.95,29.65,29.75,591
VIV09,2009-09-08 09:00,8,29.75,30.05,29.75,29.75,213
VIV09,2009-09-08 09:30,8,29.75,29.9,29.7,29.8,395
VIV09,2009-09-08 10:00,8,29.75,29.75,29.67,29.7,66
VIV09,2009-09-08 10:30,8,29.7,30,29.7,30,71
VIV09,2009-09-08 11:00,8,29.9,29.9,29.85,29.85,8
VIV09,2009-09-08 11:30,8,29.75,29.85,29.75,29.75,25
VIV09,2009-09-08 12:00,8,29.8,29.85,29.75,29.8,18
VIV09,2009-09-08 12:30,8,29.85,29.9,29.7,29.8,314
VIV09,2009-09-08 13:00,8,29.8,29.85,29.7,29.7,59
VIV09,2009-09-08 13:30,8,29.7,29.75,29.6,29.65,130
VIV09,2009-09-08 14:00,8,29.7,29.75,29.55,29.55,61
VIV09,2009-09-08 14:30,8,29.55,29.55,29.35,29.4,122
VIV09,2009-09-08 15:00,8,29.45,29.45,29.3,29.4,1196
VIV09,2009-09-09 08:30,9,29.2,29.45,29,29,296
VIV09,2009-09-09 09:00,9,29,29.07,28.8,28.95,99
VIV09,2009-09-09 09:30,9,29,29.05,28.85,28.85,149
VIV09,2009-09-09 10:00,9,28.93,29,28.65,28.7,146
VIV09,2009-09-09 10:30,9,28.65,28.7,28.55,28.68,165
VIV09,2009-09-09 11:00,9,28.67,28.7,28.55,28.63,74
VIV09,2009-09-09 11:30,9,28.63,28.69,28.55,28.6,75
VIV09,2009-09-09 12:00,9,28.65,28.65,28.5,28.55,87
VIV09,2009-09-09 12:30,9,28.55,28.65,28.55,28.6,56
VIV09,2009-09-09 13:00,9,28.65,28.85,28.5,28.75,263
VIV09,2009-09-09 13:30,9,28.79,28.85,28.75,28.8,196
VIV09,2009-09-09 14:00,9,28.77,28.79,28.55,28.6,87
VIV09,2009-09-09 14:30,9,28.65,28.7,28.45,28.5,178
VIV09,2009-09-09 15:00,9,28.5,28.65,28.45,28.6,1323
VIV09,2009-09-10 08:30,10,28.6,28.6,28.2,28.5,298
VIV09,2009-09-10 09:00,10,28.45,28.5,28.3,28.35,117
VIV09,2009-09-10 09:30,10,28.35,28.35,27.65,27.8,2295
VIV09,2009-09-10 10:00,10,27.8,27.85,27.55,27.75,699
VIV09,2009-09-10 10:30,10,27.8,27.8,27.3,27.65,2432
VIV09,2009-09-10 11:00,10,27.6,27.75,27.55,27.75,116
VIV09,2009-09-10 11:30,10,27.75,27.75,27.6,27.6,93
VIV09,2009-09-10 12:00,10,27.6,27.75,27.5,27.75,174
VIV09,2009-09-10 12:30,10,27.7,27.75,27.5,27.5,356
VIV09,2009-09-10 13:00,10,27.55,27.65,27.45,27.5,101
VIV09,2009-09-10 13:30,10,27.45,27.5,27.4,27.5,23
VIV09,2009-09-10 14:00,10,27.4,27.7,27.4,27.45,88
VIV09,2009-09-10 14:30,10,27.45,27.6,27.3,27.35,235
VIV09,2009-09-10 15:00,10,27.4,27.45,27.3,27.3,1400
VIV09,2009-09-11 08:30,11,27.35,27.35,26.95,27.2,383
VIV09,2009-09-11 09:00,11,27.22,27.6,27.22,27.45,478
VIV09,2009-09-11 09:30,11,27.41,27.45,27.2,27.35,166
VIV09,2009-09-11 10:00,11,27.35,27.35,27.25,27.35,125
VIV09,2009-09-11 10:30,11,27.3,27.5,27.15,27.3,718
VIV09,2009-09-11 11:00,11,27.3,27.6,27.28,27.6,244
VIV09,2009-09-11 11:30,11,27.6,27.9,27.53,27.85,387
VIV09,2009-09-11 12:00,11,27.9,27.95,27.7,27.82,332
VIV09,2009-09-11 12:30,11,27.8,27.82,27.65,27.7,866
VIV09,2009-09-11 13:00,11,27.75,27.75,27.55,27.6,534
VIV09,2009-09-11 13:30,11,27.65,27.7,27.5,27.6,86
VIV09,2009-09-11 14:00,11,27.6,27.75,27.6,27.65,202
VIV09,2009-09-11 14:30,11,27.6,27.8,27.6,27.8,561
VIV09,2009-09-11 15:00,11,27.75,27.85,27.7,27.7,2052
VIV09,2009-09-14 08:30,14,27.95,28.2,27.9,28,262
VIV09,2009-09-14 09:00,14,28.05,28.05,27.45,27.6,130
VIV09,2009-09-14 09:30,14,27.55,27.6,27.4,27.4,104
VIV09,2009-09-14 10:00,14,27.4,27.55,27.4,27.4,92
VIV09,2009-09-14 10:30,14,27.45,27.55,27.35,27.5,85
VIV09,2009-09-14 11:00,14,27.5,27.5,27.3,27.3,50
VIV09,2009-09-14 11:30,14,27.3,27.3,27.2,27.25,36
VIV09,2009-09-14 12:00,14,27.25,27.4,27.25,27.3,45
VIV09,2009-09-14 12:30,14,27.3,27.35,27.25,27.25,41
VIV09,2009-09-14 13:00,14,27.25,27.25,27.05,27.05,32
VIV09,2009-09-14 13:30,14,27.1,27.2,27.05,27.1,90
VIV09,2009-09-14 14:00,14,27.1,27.15,27,27.15,66
VIV09,2009-09-14 14:30,14,27.15,27.15,26.95,27,263
VIV09,2009-09-14 15:00,14,27.05,27.05,26.85,27.05,655
VIV09,2009-09-15 08:30,15,26.9,27.1,26.8,27.1,74
VIV09,2009-09-15 09:00,15,27.05,27.35,27.05,27.15,127
VIV09,2009-09-15 09:30,15,27.15,27.2,27.05,27.05,103
VIV09,2009-09-15 10:00,15,27.07,27.15,27.05,27.1,18
VIV09,2009-09-15 10:30,15,27.1,27.15,27.05,27.05,75
VIV09,2009-09-15 11:00,15,27,27.12,27,27.1,105
VIV09,2009-09-15 11:30,15,27.05,27.15,27.05,27.15,88
VIV09,2009-09-15 12:00,15,27.15,27.15,27,27,85
VIV09,2009-09-15 12:30,15,27,27.1,27,27,55
VIV09,2009-09-15 13:00,15,27,27.1,27,27.05,59
VIV09,2009-09-15 13:30,15,27,27.1,26.95,27.05,111
VIV09,2009-09-15 14:00,15,27.05,27.05,26.83,26.85,88
VIV09,2009-09-15 14:30,15,26.8,27.1,26.8,26.95,350
VIV09,2009-09-15 15:00,15,26.95,27.1,26.95,27.1,793
VIV09,2009-09-15 15:30,15,27.1,27.1,27.1,27.1,900
VIV09,2009-09-16 08:30,16,26.95,27,26.65,26.65,252
VIV09,2009-09-16 09:00,16,26.7,26.85,26.55,26.7,95
VIV09,2009-09-16 09:30,16,26.7,26.73,26.3,26.35,165
VIV09,2009-09-16 10:00,16,26.3,26.4,26.2,26.4,153
VIV09,2009-09-16 10:30,16,26.45,26.5,26.2,26.2,184
VIV09,2009-09-16 11:00,16,26.2,26.2,26,26.1,301
VIV09,2009-09-16 11:30,16,26.1,26.4,26.1,26.3,158
VIV09,2009-09-16 12:00,16,26.4,26.45,26,26.1,118
VIV09,2009-09-16 12:30,16,26.1,26.3,26.1,26.2,64
VIV09,2009-09-16 13:00,16,26.2,26.25,26.15,26.2,101
VIV09,2009-09-16 13:30,16,26.2,26.25,26,26.25,168
VIV09,2009-09-16 14:00,16,26.25,26.3,26.1,26.1,50
VIV09,2009-09-16 14:30,16,26.1,26.15,26.05,26.15,69
VIV09,2009-09-16 15:00,16,26.15,26.15,26.05,26.05,979
VIV09,2009-09-17 08:30,17,26.15,26.2,26,26,535
VIV09,2009-09-17 09:00,17,25.95,26.2,25.9,26.15,344
VIV09,2009-09-17 09:30,17,26.15,26.25,25.95,25.95,141
VIV09,2009-09-17 10:00,17,25.95,26.15,25.9,25.9,77
VIV09,2009-09-17 10:30,17,25.85,26.2,25.85,26.15,131
VIV09,2009-09-17 11:00,17,26.1,26.3,26.1,26.25,125
VIV09,2009-09-17 11:30,17,26.25,26.5,26.15,26.5,108
VIV09,2009-09-17 12:00,17,26.5,26.5,26.25,26.45,169
VIV09,2009-09-17 12:30,17,26.35,26.35,26.25,26.25,25
VIV09,2009-09-17 13:00,17,26.3,26.3,26.2,26.3,22
VIV09,2009-09-17 13:30,17,26.25,26.3,26.2,26.25,34
VIV09,2009-09-17 14:00,17,26.25,26.3,26.05,26.1,87
VIV09,2009-09-17 14:30,17,26.1,26.2,26.1,26.15,210
VIV09,2009-09-17 15:00,17,26.1,26.15,25.95,26.05,2368
VIV09,2009-09-18 08:30,18,26.05,26.6,26,26.6,183
VIV09,2009-09-18 09:00,18,26.55,26.85,26.55,26.6,257
VIV09,2009-09-18 09:30,18,26.62,26.8,26.55,26.75,135
VIV09,2009-09-18 10:00,18,26.75,26.8,26.7,26.8,113
VIV09,2009-09-18 10:30,18,26.8,26.85,26.75,26.85,76
VIV09,2009-09-18 11:00,18,26.85,26.9,26.75,26.75,81
VIV09,2009-09-18 11:30,18,26.8,26.8,26.75,26.75,69
VIV09,2009-09-18 12:00,18,26.7,26.7,26.6,26.6,136
VIV09,2009-09-18 12:30,18,26.6,26.65,26.55,26.55,62
VIV09,2009-09-18 13:00,18,26.5,26.55,26.5,26.55,51
VIV09,2009-09-18 13:30,18,26.6,26.75,26.6,26.75,102
VIV09,2009-09-18 14:00,18,26.75,26.75,26.5,26.6,89
VIV09,2009-09-18 14:30,18,26.6,26.75,26.6,26.75,205
VIV09,2009-09-18 15:00,18,26.75,26.9,26.65,26.75,1485
VIV09,2009-09-21 08:30,21,27.1,27.35,26.85,27.15,229
VIV09,2009-09-21 09:00,21,27.25,27.25,27.05,27.05,182
VIV09,2009-09-21 09:30,21,27.1,27.15,27.05,27.1,51
VIV09,2009-09-21 10:00,21,27.1,27.1,26.85,26.95,82
VIV09,2009-09-21 10:30,21,26.95,26.95,26.8,26.95,183
VIV09,2009-09-21 11:00,21,26.95,27.1,26.95,27.05,32
VIV09,2009-09-21 11:30,21,27.05,27.1,27.05,27.1,7
VIV09,2009-09-21 12:00,21,27.05,27.15,26.95,26.95,64
VIV09,2009-09-21 12:30,21,26.95,27.05,26.95,27.05,17
VIV09,2009-09-21 13:00,21,27,27.05,26.95,27,48
VIV09,2009-09-21 13:30,21,26.95,26.95,26.7,26.9,91
VIV09,2009-09-21 14:00,21,26.8,26.9,26.7,26.8,67
VIV09,2009-09-21 14:30,21,26.8,26.95,26.75,26.8,42
VIV09,2009-09-21 15:00,21,26.8,26.85,26.6,26.7,377
VIV09,2009-09-22 08:30,22,26.7,26.7,26.23,26.3,341
VIV09,2009-09-22 09:00,22,26.3,26.5,26.15,26.2,192
VIV09,2009-09-22 09:30,22,26.25,26.35,26.15,26.2,227
VIV09,2009-09-22 10:00,22,26.2,26.2,26.05,26.15,54
VIV09,2009-09-22 10:30,22,26.15,26.2,26.15,26.15,31
VIV09,2009-09-22 11:00,22,26.1,26.1,26,26.05,22
VIV09,2009-09-22 11:30,22,26,26.05,26,26.02,9
VIV09,2009-09-22 12:00,22,26.03,26.05,25.85,26,74
VIV09,2009-09-22 12:30,22,26.05,26.1,26,26.05,13
VIV09,2009-09-22 13:00,22,26.05,26.05,26,26.05,211
VIV09,2009-09-22 13:30,22,26.1,26.1,26,26.05,25
VIV09,2009-09-22 14:00,22,26.05,26.1,26,26,23
VIV09,2009-09-22 14:30,22,26,26.15,26,26.1,36
VIV09,2009-09-22 15:00,22,26.05,26.15,26.05,26.05,656
VIV09,2009-09-23 08:30,23,26.15,26.4,26.1,26.4,188
VIV09,2009-09-23 09:00,23,26.4,26.4,26,26.2,286
VIV09,2009-09-23 09:30,23,26.2,26.45,26.1,26.3,455
VIV09,2009-09-23 10:00,23,26.3,26.35,26.25,26.3,59
VIV09,2009-09-23 10:30,23,26.3,26.3,26.15,26.2,156
VIV09,2009-09-23 11:00,23,26.25,26.25,26.15,26.2,45
VIV09,2009-09-23 11:30,23,26.25,26.25,26.1,26.1,45
VIV09,2009-09-23 12:00,23,26.1,26.2,25.95,26,312
VIV09,2009-09-23 12:30,23,26.05,26.1,25.9,26,35
VIV09,2009-09-23 13:00,23,25.95,26.05,25.5,25.5,223
VIV09,2009-09-23 13:30,23,25.45,25.7,25.15,25.6,259
VIV09,2009-09-23 14:00,23,25.6,25.75,25.45,25.75,494
VIV09,2009-09-23 14:30,23,25.85,26.55,25.85,26.55,253
VIV09,2009-09-23 15:00,23,26.5,26.5,26.2,26.35,1254
VIV09,2009-09-24 08:30,24,26.1,26.65,26.1,26.45,255
VIV09,2009-09-24 09:00,24,26.5,27.3,26.5,27.2,684
VIV09,2009-09-24 09:30,24,27.25,27.6,27.1,27.3,353
VIV09,2009-09-24 10:00,24,27.25,27.45,27.15,27.2,134
VIV09,2009-09-24 10:30,24,27.1,27.25,27.1,27.25,151
VIV09,2009-09-24 11:00,24,27.25,27.3,27.1,27.15,114
VIV09,2009-09-24 11:30,24,27.05,27.2,27.05,27.2,104
VIV09,2009-09-24 12:00,24,27.1,27.2,27.1,27.2,17
VIV09,2009-09-24 12:30,24,27.1,27.25,27.05,27.2,141
VIV09,2009-09-24 13:00,24,27.25,27.3,27.1,27.15,175
VIV09,2009-09-24 13:30,24,27.15,27.2,26.95,27,143
VIV09,2009-09-24 14:00,24,27,27.07,26.95,27.05,84
VIV09,2009-09-24 14:30,24,27.05,27.05,26.9,26.95,41
VIV09,2009-09-24 15:00,24,26.95,27,26.85,26.95,867
VIV09,2009-09-25 08:30,25,26.85,27.25,26.7,26.9,495
VIV09,2009-09-25 09:00,25,26.9,27,26.75,26.9,259
VIV09,2009-09-25 09:30,25,26.9,27.35,26.9,27.2,247
VIV09,2009-09-25 10:00,25,27.2,27.25,27.15,27.25,22
VIV09,2009-09-25 10:30,25,27.25,27.4,27.15,27.35,68
VIV09,2009-09-25 11:00,25,27.35,27.45,27.25,27.4,75
VIV09,2009-09-25 11:30,25,27.5,27.5,27.4,27.4,41
VIV09,2009-09-25 12:00,25,27.45,27.45,27.25,27.25,12
VIV09,2009-09-25 12:30,25,27.3,27.35,27.05,27.05,190
VIV09,2009-09-25 13:00,25,26.95,27.1,26.9,27.05,80
VIV09,2009-09-25 13:30,25,27.1,27.1,26.87,26.87,32
VIV09,2009-09-25 14:00,25,26.9,26.9,26.85,26.9,81
VIV09,2009-09-25 14:30,25,26.9,27.05,26.9,26.95,72
VIV09,2009-09-25 15:00,25,26.95,27.05,26.85,27,530
VIV09,2009-09-28 08:30,28,26.9,26.95,26.5,26.5,63
VIV09,2009-09-28 09:00,28,26.55,26.55,26.1,26.1,309
VIV09,2009-09-28 09:30,28,26.15,26.15,25.95,26,115
VIV09,2009-09-28 10:00,28,26,26.1,26,26,27
VIV09,2009-09-28 10:30,28,26,26.05,25.95,26.05,61
VIV09,2009-09-28 11:00,28,26.1,26.1,26,26,25
VIV09,2009-09-28 11:30,28,26.05,26.05,26,26.05,10
VIV09,2009-09-28 12:00,28,26.05,26.1,26,26,57
VIV09,2009-09-28 12:30,28,26.05,26.1,26,26.05,12
VIV09,2009-09-28 13:00,28,26.05,26.1,26.05,26.05,21
VIV09,2009-09-28 13:30,28,26.05,26.1,26,26.1,47
VIV09,2009-09-28 14:00,28,26.1,26.1,26,26,25
VIV09,2009-09-28 14:30,28,26,26.05,25.95,25.95,90
VIV09,2009-09-28 15:00,28,25.95,25.95,25.85,25.85,1434
VIV09,2009-09-29 08:30,29,26,26.1,25.6,25.6,106
VIV09,2009-09-29 09:00,29,25.65,26.1,25.65,25.8,131
VIV09,2009-09-29 09:30,29,25.8,26,25.75,26,120
VIV09,2009-09-29 10:00,29,26.05,26.15,26.03,26.05,36
VIV09,2009-09-29 10:30,29,26,26.15,25.9,26.05,89
VIV09,2009-09-29 11:00,29,25.9,26,25.9,26,19
VIV09,2009-09-29 11:30,29,26.05,26.05,25.95,25.95,6
VIV09,2009-09-29 12:00,29,25.85,25.85,25.7,25.7,37
VIV09,2009-09-29 12:30,29,25.75,25.8,25.75,25.8,3
VIV09,2009-09-29 13:00,29,25.75,25.85,25.75,25.8,52
VIV09,2009-09-29 13:30,29,25.75,25.85,25.75,25.75,52
VIV09,2009-09-29 14:00,29,25.8,25.85,25.78,25.85,33
VIV09,2009-09-29 14:30,29,25.85,25.9,25.75,25.8,115
VIV09,2009-09-29 15:00,29,25.85,25.95,25.8,25.9,1782
VIV09,2009-09-30 08:30,30,25.75,26.65,25.45,26.6,219
VIV09,2009-09-30 09:00,30,26.55,26.7,26.5,26.65,255
VIV09,2009-09-30 09:30,30,26.65,26.85,26.65,26.75,159
VIV09,2009-09-30 10:00,30,26.75,26.8,26.45,26.5,113
VIV09,2009-09-30 10:30,30,26.55,26.55,26.35,26.35,70
VIV09,2009-09-30 11:00,30,26.35,26.35,26.05,26.05,108
VIV09,2009-09-30 11:30,30,26,26.05,25.9,25.9,77
VIV09,2009-09-30 12:00,30,25.85,25.93,25.7,25.7,143
VIV09,2009-09-30 12:30,30,25.7,25.75,25.6,25.7,74
VIV09,2009-09-30 13:00,30,25.75,25.9,25.75,25.9,51
VIV09,2009-09-30 13:30,30,25.95,26.05,25.8,26.02,39
VIV09,2009-09-30 14:00,30,26.05,26.5,26.05,26.45,140
VIV09,2009-09-30 14:30,30,26.4,26.5,26.3,26.45,162
VIV09,2009-09-30 15:00,30,26.45,26.5,26.05,26.3,240
VIV09,2009-09-30 15:30,30,26.3,26.3,26.3,26.3,669
VIV09,2009-10-01 08:30,1,26.35,26.95,26.35,26.9,218
VIV09,2009-10-01 09:00,1,26.9,27.25,26.8,27.15,354
VIV09,2009-10-01 09:30,1,27.2,27.25,27.1,27.25,97
VIV09,2009-10-01 10:00,1,27.25,27.7,27.25,27.7,284
VIV09,2009-10-01 10:30,1,27.65,27.8,27.45,27.6,273
VIV09,2009-10-01 11:00,1,27.6,27.65,27.4,27.5,102
VIV09,2009-10-01 11:30,1,27.45,27.55,27.3,27.45,259
VIV09,2009-10-01 12:00,1,27.5,27.75,27.4,27.65,309
VIV09,2009-10-01 12:30,1,27.6,27.75,27.55,27.65,108
VIV09,2009-10-01 13:00,1,27.7,27.75,27.5,27.6,69
VIV09,2009-10-01 13:30,1,27.55,27.6,27.55,27.55,20
VIV09,2009-10-01 14:00,1,27.6,27.75,27.6,27.75,64
VIV09,2009-10-01 14:30,1,27.75,28.05,27.7,28.05,155
VIV09,2009-10-01 15:00,1,28.05,28.1,27.7,27.8,924
VIV09,2009-10-02 08:30,2,28.2,28.8,28.2,28.3,447
VIV09,2009-10-02 09:00,2,28.35,28.5,27.7,27.7,335
VIV09,2009-10-02 09:30,2,27.75,28.15,27.55,28.1,320
VIV09,2009-10-02 10:00,2,28.1,28.15,27.85,27.95,75
VIV09,2009-10-02 10:30,2,27.95,28.15,27.8,28,109
VIV09,2009-10-02 11:00,2,27.95,27.95,27.64,27.7,195
VIV09,2009-10-02 11:30,2,27.65,27.8,27.65,27.8,66
VIV09,2009-10-02 12:00,2,27.7,27.75,27.6,27.7,73
VIV09,2009-10-02 12:30,2,27.65,27.75,27.65,27.65,51
VIV09,2009-10-02 13:00,2,27.7,27.8,27.65,27.75,31
VIV09,2009-10-02 13:30,2,27.8,27.8,27.8,27.8,5
VIV09,2009-10-02 14:00,2,27.8,27.95,27.8,27.85,63
VIV09,2009-10-02 14:30,2,27.85,27.95,27.8,27.9,175
VIV09,2009-10-02 15:00,2,27.9,28,27.8,27.85,1108
VIV09,2009-10-05 08:30,5,27.8,28.05,27.25,27.35,196
VIV09,2009-10-05 09:00,5,27.25,27.55,27.1,27.3,153
VIV09,2009-10-05 09:30,5,27.25,27.25,27.1,27.1,75
VIV09,2009-10-05 10:00,5,27.05,27.25,27,27.2,74
VIV09,2009-10-05 10:30,5,27.2,27.3,27.15,27.25,39
VIV09,2009-10-05 11:00,5,27.2,27.2,27,27,104
VIV09,2009-10-05 11:30,5,27.05,27.05,26.95,27,42
VIV09,2009-10-05 12:00,5,26.95,27,26.95,26.95,13
VIV09,2009-10-05 12:30,5,27.05,27.1,27,27,74
VIV09,2009-10-05 13:00,5,27,27,26.85,27,33
VIV09,2009-10-05 13:30,5,26.9,26.95,26.65,26.7,60
VIV09,2009-10-05 14:00,5,26.7,26.9,26.7,26.9,20
VIV09,2009-10-05 14:30,5,26.8,26.9,26.7,26.9,1022
VIV09,2009-10-05 15:00,5,26.9,26.95,26.75,26.8,130
VIV09,2009-10-06 08:30,6,26.3,26.35,25.45,25.6,180
VIV09,2009-10-06 09:00,6,25.6,25.8,25.55,25.75,134
VIV09,2009-10-06 09:30,6,25.75,25.85,25.65,25.85,613
VIV09,2009-10-06 10:00,6,25.7,25.75,25.55,25.65,67
VIV09,2009-10-06 10:30,6,25.65,25.75,25.6,25.7,34
VIV09,2009-10-06 11:00,6,25.7,25.7,25.55,25.65,88
VIV09,2009-10-06 11:30,6,25.65,25.85,25.55,25.8,30
VIV09,2009-10-06 12:00,6,25.8,25.95,25.75,25.75,13
VIV09,2009-10-06 12:30,6,25.85,26.05,25.75,25.95,71
VIV09,2009-10-06 13:00,6,26,26.25,26,26.2,28
VIV09,2009-10-06 13:30,6,26.25,26.25,25.95,25.95,57
VIV09,2009-10-06 14:00,6,25.9,25.95,25.75,25.75,41
VIV09,2009-10-06 14:30,6,25.7,25.9,25.65,25.8,27
VIV09,2009-10-06 15:00,6,25.8,25.95,25.8,25.95,1140
VIV09,2009-10-07 08:30,7,26.15,26.15,25.7,25.8,145
VIV09,2009-10-07 09:00,7,25.8,25.85,25.6,25.65,86
VIV09,2009-10-07 09:30,7,25.65,25.8,25.65,25.7,65
VIV09,2009-10-07 10:00,7,25.7,25.8,25.6,25.8,36
VIV09,2009-10-07 10:30,7,25.75,25.85,25.7,25.8,64
VIV09,2009-10-07 11:00,7,25.8,25.82,25.65,25.7,55
VIV09,2009-10-07 11:30,7,25.7,25.8,25.65,25.65,129
VIV09,2009-10-07 12:00,7,25.65,25.75,25.55,25.65,380
VIV09,2009-10-07 12:30,7,25.65,25.65,25.55,25.55,115
VIV09,2009-10-07 13:00,7,25.6,25.7,25.6,25.65,14
VIV09,2009-10-07 13:30,7,25.65,25.65,25.55,25.65,65
VIV09,2009-10-07 14:00,7,25.65,25.7,25.6,25.7,68
VIV09,2009-10-07 14:30,7,25.6,25.6,25.48,25.5,57
VIV09,2009-10-07 15:00,7,25.55,25.6,25.4,25.4,1168
VIV09,2009-10-08 08:30,8,25.4,25.4,25,25.25,315
VIV09,2009-10-08 09:00,8,25.15,25.3,25.1,25.25,218
VIV09,2009-10-08 09:30,8,25.2,25.25,25.05,25.1,278
VIV09,2009-10-08 10:00,8,25.05,25.15,25,25,276
VIV09,2009-10-08 10:30,8,25,25.15,24.95,25,295
VIV09,2009-10-08 11:00,8,25,25.1,24.95,24.95,48
VIV09,2009-10-08 11:30,8,24.95,25.05,24.9,25,265
VIV09,2009-10-08 12:00,8,25,25.2,25,25.15,74
VIV09,2009-10-08 12:30,8,25.15,25.25,25,25.05,75
VIV09,2009-10-08 13:00,8,25.05,25.2,25,25.15,34
VIV09,2009-10-08 13:30,8,25.15,25.15,25,25,37
VIV09,2009-10-08 14:00,8,25,25,24.85,24.9,201
VIV09,2009-10-08 14:30,8,24.95,25.06,24.9,25.05,213
VIV09,2009-10-08 15:00,8,25,25.15,24.95,25.05,2050
VIV09,2009-10-12 08:30,12,24.3,24.3,23.8,23.8,101
VIV09,2009-10-12 09:00,12,23.8,23.95,23.7,23.95,227
VIV09,2009-10-12 09:30,12,23.9,24,23.85,23.9,78
VIV09,2009-10-12 10:00,12,23.95,23.95,23.85,23.85,34
VIV09,2009-10-12 10:30,12,23.9,24,23.85,23.95,47
VIV09,2009-10-12 11:00,12,23.95,23.95,23.8,23.85,392
VIV09,2009-10-12 11:30,12,23.85,23.95,23.82,23.85,104
VIV09,2009-10-12 12:00,12,23.85,23.88,23.85,23.85,13
VIV09,2009-10-12 12:30,12,23.85,23.95,23.85,23.85,72
VIV09,2009-10-12 13:00,12,23.9,24.15,23.85,24.1,40
VIV09,2009-10-12 13:30,12,24.1,24.25,24.1,24.15,24
VIV09,2009-10-12 14:00,12,24.1,24.1,24,24.05,47
VIV09,2009-10-12 14:30,12,24,24.15,24,24.05,71
VIV09,2009-10-12 15:00,12,24,24.1,24,24.05,1409
VIV09,2009-10-13 08:30,13,24.05,24.65,24,24.65,308
VIV09,2009-10-13 09:00,13,24.65,25.1,24.6,24.95,880
VIV09,2009-10-13 09:30,13,24.94,24.95,24.6,24.6,215
VIV09,2009-10-13 10:00,13,24.55,25,24.55,24.78,413
VIV09,2009-10-13 10:30,13,24.7,24.72,24.35,24.35,317
VIV09,2009-10-13 11:00,13,24.35,24.5,24.35,24.45,249
VIV09,2009-10-13 11:30,13,24.45,24.5,24.2,24.2,106
VIV09,2009-10-13 12:00,13,24.2,24.3,24.1,24.1,155
VIV09,2009-10-13 12:30,13,24.15,24.2,24,24,213
VIV09,2009-10-13 13:00,13,24,24.25,23.85,24.1,128
VIV09,2009-10-13 13:30,13,24,24.15,23.85,24.05,305
VIV09,2009-10-13 14:00,13,24,24.02,23.6,23.65,365
VIV09,2009-10-13 14:30,13,23.6,23.8,23.55,23.7,558
VIV09,2009-10-13 15:00,13,23.65,23.75,23.5,23.55,4926
VIV09,2009-10-14 08:30,14,22.95,23.35,22.65,23.2,426
VIV09,2009-10-14 09:00,14,23.2,23.7,23.1,23.5,4783
VIV09,2009-10-14 09:30,14,23.5,23.6,23.35,23.35,208
VIV09,2009-10-14 10:00,14,23.3,23.3,23.05,23.15,242
VIV09,2009-10-14 10:30,14,23.1,23.25,23.1,23.1,143
VIV09,2009-10-14 11:00,14,23.05,23.5,23.05,23.2,370
VIV09,2009-10-14 11:30,14,23.2,23.25,23.15,23.2,152
VIV09,2009-10-14 12:00,14,23.2,23.35,23.2,23.3,459
VIV09,2009-10-14 12:30,14,23.25,23.3,23.25,23.25,123
VIV09,2009-10-14 13:00,14,23.25,23.35,23.25,23.3,359
VIV09,2009-10-14 13:30,14,23.25,23.4,23.25,23.25,190
VIV09,2009-10-14 14:00,14,23.25,23.33,23.2,23.2,270
VIV09,2009-10-14 14:30,14,23.2,23.35,23.2,23.3,251
VIV09,2009-10-14 15:00,14,23.25,23.5,23.2,23.25,1353
VIV09,2009-10-15 08:30,15,23.95,23.95,23.35,23.35,87
VIV09,2009-10-15 09:00,15,23.3,23.5,23.3,23.45,49
VIV09,2009-10-15 09:30,15,23.45,23.5,23.4,23.4,84
VIV09,2009-10-15 10:00,15,23.4,23.4,23.25,23.3,279
VIV09,2009-10-15 10:30,15,23.3,23.35,23.15,23.25,35
VIV09,2009-10-15 11:00,15,23.15,23.2,23.15,23.15,31
VIV09,2009-10-15 11:30,15,23.2,23.2,22.95,23.05,173
VIV09,2009-10-15 12:00,15,23.05,23.05,22.9,22.95,123
VIV09,2009-10-15 12:30,15,22.9,22.95,22.9,22.95,57
VIV09,2009-10-15 13:00,15,22.9,22.9,22.75,22.85,117
VIV09,2009-10-15 13:30,15,22.8,22.85,22.6,22.7,161
VIV09,2009-10-15 14:00,15,22.65,22.7,22.6,22.65,175
VIV09,2009-10-15 14:30,15,22.7,22.7,22.5,22.5,188
VIV09,2009-10-15 15:00,15,22.55,22.6,22.35,22.35,1371
VIV09,2009-10-16 08:30,16,22.7,22.9,22.5,22.8,276
VIV09,2009-10-16 09:00,16,22.8,23.05,22.8,23,285
VIV09,2009-10-16 09:30,16,23,23.15,22.85,23.1,194
VIV09,2009-10-16 10:00,16,23.1,23.1,22.9,22.9,144
VIV09,2009-10-16 10:30,16,22.9,23,22.9,22.95,40
VIV09,2009-10-16 11:00,16,22.95,23,22.9,22.9,188
VIV09,2009-10-16 11:30,16,22.9,22.95,22.85,22.85,149
VIV09,2009-10-16 12:00,16,22.85,22.85,22.65,22.65,210
VIV09,2009-10-16 12:30,16,22.65,22.7,22.65,22.65,86
VIV09,2009-10-16 13:00,16,22.7,22.75,22.25,22.35,194
VIV09,2009-10-16 13:30,16,22.4,22.55,22.3,22.5,242
VIV09,2009-10-16 14:00,16,22.5,22.5,22.3,22.4,196
VIV09,2009-10-16 14:30,16,22.4,22.4,22.1,22.3,269
VIV09,2009-10-16 15:00,16,22.25,22.5,22.2,22.35,2233
VIV09,2009-10-19 08:30,19,22.1,22.25,21.95,22.25,384
VIV09,2009-10-19 09:00,19,22.3,22.3,21.85,21.9,391
VIV09,2009-10-19 09:30,19,21.9,21.9,21.65,21.7,160
VIV09,2009-10-19 10:00,19,21.7,21.75,21.5,21.5,209
VIV09,2009-10-19 10:30,19,21.55,21.6,21.5,21.6,152
VIV09,2009-10-19 11:00,19,21.55,21.6,21.5,21.55,63
VIV09,2009-10-19 11:30,19,21.55,21.55,21.5,21.55,19
VIV09,2009-10-19 12:00,19,21.55,21.6,21.45,21.55,74
VIV09,2009-10-19 12:30,19,21.55,21.55,21.45,21.55,58
VIV09,2009-10-19 13:00,19,21.5,21.5,21.4,21.45,113
VIV09,2009-10-19 13:30,19,21.45,21.5,21.4,21.5,266
VIV09,2009-10-19 14:00,19,21.5,21.6,21.5,21.6,59
VIV09,2009-10-19 14:30,19,21.55,21.6,21.4,21.5,192
VIV09,2009-10-19 15:00,19,21.6,21.65,21.4,21.4,1285
VIV09,2009-10-20 08:30,20,21.4,21.55,21.3,21.4,215
VIV09,2009-10-20 09:00,20,21.4,21.5,21.25,21.4,278
VIV09,2009-10-20 09:30,20,21.4,21.45,21.2,21.25,146
VIV09,2009-10-20 10:00,20,21.25,21.3,21.2,21.25,208
VIV09,2009-10-20 10:30,20,21.3,21.55,21.3,21.5,147
VIV09,2009-10-20 11:00,20,21.5,21.65,21.5,21.6,374
VIV09,2009-10-20 11:30,20,21.6,21.75,21.6,21.65,58
VIV09,2009-10-20 12:00,20,21.65,21.65,21.6,21.6,48
VIV09,2009-10-20 12:30,20,21.6,21.6,21.5,21.6,141
VIV09,2009-10-20 13:00,20,21.6,21.6,21.45,21.5,276
VIV09,2009-10-20 13:30,20,21.5,21.5,21.4,21.4,902
VIV09,2009-10-20 14:00,20,21.4,21.45,21.4,21.4,59
VIV09,2009-10-20 14:30,20,21.4,21.5,21.2,21.25,181
VIV09,2009-10-20 15:00,20,21.2,21.25,21.1,21.1,1612