VIV10,2010-02-23 09:30,23,24.75,24.75,24.75,24.75,2
VIV10,2010-02-24 10:30,24,24.6,24.6,24.6,24.6,1
VIV10,2010-02-25 09:30,25,24.6,24.6,24.5,24.5,8
VIV10,2010-02-25 10:00,25,24.5,24.5,24.5,24.5,17
VIV10,2010-02-25 12:30,25,24.6,24.6,24.5,24.5,2
VIV10,2010-02-25 13:00,25,24.4,24.4,24.4,24.4,2
VIV10,2010-02-25 14:00,25,24.45,24.45,24.45,24.45,3
VIV10,2010-02-25 14:30,25,24.45,24.45,24.35,24.35,3
VIV10,2010-02-25 15:00,25,24.4,24.4,24.4,24.4,1
VIV10,2010-02-26 08:30,26,24.31,24.31,24.31,24.31,1
VIV10,2010-03-01 11:00,1,24.35,24.35,24.35,24.35,2
VIV10,2010-03-01 12:00,1,24.35,24.35,24.35,24.35,1
VIV10,2010-03-01 12:30,1,24.3,24.3,24.3,24.3,1
VIV10,2010-03-01 13:30,1,24.2,24.2,24.15,24.15,25
VIV10,2010-03-01 14:00,1,24.25,24.25,24.25,24.25,1
VIV10,2010-03-01 14:30,1,24.24,24.25,24.24,24.25,3
VIV10,2010-03-02 09:30,2,24.15,24.15,24.15,24.15,1
VIV10,2010-03-02 10:30,2,23.98,23.98,23.98,23.98,1
VIV10,2010-03-02 11:30,2,24,24,24,24,1
VIV10,2010-03-02 12:30,2,24.05,24.05,24.05,24.05,1
VIV10,2010-03-03 09:00,3,24.15,24.15,24.04,24.04,7
VIV10,2010-03-03 10:00,3,24,24.02,24,24,6
VIV10,2010-03-03 10:30,3,24,24,24,24,1
VIV10,2010-03-03 11:00,3,24,24,24,24,1
VIV10,2010-03-03 12:00,3,24,24,24,24,1
VIV10,2010-03-03 13:00,3,24,24,24,24,3
VIV10,2010-03-03 13:30,3,24.1,24.1,24.1,24.1,1
VIV10,2010-03-03 14:30,3,24,24,23.95,23.95,5
VIV10,2010-03-05 10:00,5,23.85,23.85,23.85,23.85,3
VIV10,2010-03-05 12:30,5,23.8,23.8,23.75,23.75,6
VIV10,2010-03-05 13:30,5,23.7,23.7,23.6,23.6,15
VIV10,2010-03-05 14:30,5,23.6,23.65,23.6,23.65,11
VIV10,2010-03-05 15:00,5,23.65,23.75,23.64,23.75,5
VIV10,2010-03-08 09:00,8,23.65,23.65,23.65,23.65,14
VIV10,2010-03-08 10:00,8,23.65,23.65,23.6,23.6,4
VIV10,2010-03-08 10:30,8,23.6,23.65,23.6,23.65,6
VIV10,2010-03-08 11:00,8,23.6,23.6,23.5,23.57,52
VIV10,2010-03-08 11:30,8,23.56,23.56,23.56,23.56,1
VIV10,2010-03-08 15:00,8,23.58,23.58,23.58,23.58,1
VIV10,2010-03-09 10:00,9,23.55,23.55,23.55,23.55,2
VIV10,2010-03-09 10:30,9,23.55,23.55,23.55,23.55,1
VIV10,2010-03-09 11:00,9,23.55,23.55,23.55,23.55,3
VIV10,2010-03-09 12:00,9,23.53,23.55,23.5,23.5,6
VIV10,2010-03-09 13:00,9,23.52,23.52,23.52,23.52,1
VIV10,2010-03-09 13:30,9,23.59,23.62,23.59,23.62,3
VIV10,2010-03-09 14:00,9,23.6,23.6,23.6,23.6,5
VIV10,2010-03-09 14:30,9,23.6,23.6,23.6,23.6,4
VIV10,2010-03-09 15:00,9,23.6,23.6,23.6,23.6,6
VIV10,2010-03-10 08:30,10,23.62,23.62,23.62,23.62,1
VIV10,2010-03-10 09:30,10,23.5,23.5,23.5,23.5,5
VIV10,2010-03-10 10:00,10,23.45,23.5,23.45,23.5,4
VIV10,2010-03-10 11:00,10,23.5,23.5,23.5,23.5,19
VIV10,2010-03-10 11:30,10,23.6,23.6,23.6,23.6,1
VIV10,2010-03-10 12:00,10,23.58,23.58,23.58,23.58,1
VIV10,2010-03-10 12:30,10,23.65,23.65,23.6,23.6,12
VIV10,2010-03-10 13:00,10,23.6,23.7,23.6,23.7,16
VIV10,2010-03-10 14:00,10,23.65,23.65,23.6,23.6,25
VIV10,2010-03-10 15:00,10,23.7,23.75,23.7,23.75,11
VIV10,2010-03-11 08:30,11,23.69,23.8,23.69,23.8,3
VIV10,2010-03-11 09:00,11,23.8,23.85,23.8,23.85,2
VIV10,2010-03-11 09:30,11,23.9,23.9,23.9,23.9,46
VIV10,2010-03-11 10:00,11,23.95,23.95,23.95,23.95,1
VIV10,2010-03-11 11:00,11,24,24,24,24,1
VIV10,2010-03-11 11:30,11,24.05,24.05,24.05,24.05,1
VIV10,2010-03-11 14:30,11,24.05,24.05,24,24,3
VIV10,2010-03-12 09:00,12,23.95,23.95,23.95,23.95,2
VIV10,2010-03-12 09:30,12,23.9,23.9,23.9,23.9,26
VIV10,2010-03-12 15:00,12,23.9,23.9,23.85,23.85,4
VIV10,2010-03-15 08:30,15,23.8,23.83,23.7,23.75,17
VIV10,2010-03-15 09:00,15,23.85,23.9,23.85,23.9,2
VIV10,2010-03-15 10:00,15,24,24.05,24,24.05,7
VIV10,2010-03-15 12:00,15,24.02,24.02,24.02,24.02,1
VIV10,2010-03-15 14:30,15,23.95,23.97,23.95,23.97,3
VIV10,2010-03-16 09:00,16,24,24,23.95,23.95,5
VIV10,2010-03-16 09:30,16,23.95,23.95,23.95,23.95,1
VIV10,2010-03-16 10:00,16,23.9,23.9,23.9,23.9,3
VIV10,2010-03-16 10:30,16,24,24,24,24,4
VIV10,2010-03-16 11:00,16,23.95,23.95,23.95,23.95,1
VIV10,2010-03-16 11:30,16,23.93,23.93,23.93,23.93,1
VIV10,2010-03-16 12:00,16,23.95,23.95,23.95,23.95,1
VIV10,2010-03-16 12:30,16,23.95,23.95,23.95,23.95,11
VIV10,2010-03-16 13:00,16,23.95,23.95,23.85,23.85,19
VIV10,2010-03-16 14:30,16,23.85,23.85,23.85,23.85,3
VIV10,2010-03-16 15:00,16,23.8,23.8,23.8,23.8,4
VIV10,2010-03-17 09:00,17,23.65,23.7,23.65,23.7,23
VIV10,2010-03-17 10:00,17,23.7,23.7,23.65,23.65,11
VIV10,2010-03-17 10:30,17,23.6,23.6,23.6,23.6,5
VIV10,2010-03-17 12:30,17,23.55,23.55,23.5,23.55,9
VIV10,2010-03-17 13:00,17,23.55,23.55,23.55,23.55,4
VIV10,2010-03-17 13:30,17,23.6,23.65,23.6,23.65,10
VIV10,2010-03-17 14:00,17,23.7,23.75,23.7,23.7,10
VIV10,2010-03-17 14:30,17,23.65,23.65,23.65,23.65,3
VIV10,2010-03-17 15:00,17,23.65,23.65,23.6,23.6,7
VIV10,2010-03-18 08:30,18,23.35,23.6,23.35,23.55,18
VIV10,2010-03-18 09:00,18,23.55,23.55,23.55,23.55,12
VIV10,2010-03-18 09:30,18,23.55,23.55,23.55,23.55,5
VIV10,2010-03-18 10:30,18,23.55,23.55,23.55,23.55,1
VIV10,2010-03-18 12:00,18,23.55,23.55,23.5,23.5,4
VIV10,2010-03-18 13:00,18,23.5,23.5,23.5,23.5,1
VIV10,2010-03-18 15:00,18,23.5,23.53,23.45,23.5,10
VIV10,2010-03-19 09:00,19,23.5,23.5,23.48,23.48,2
VIV10,2010-03-19 09:30,19,23.55,23.6,23.55,23.6,4
VIV10,2010-03-19 10:00,19,23.75,23.75,23.75,23.75,5
VIV10,2010-03-19 10:30,19,23.75,23.76,23.75,23.75,7
VIV10,2010-03-19 11:00,19,23.75,23.8,23.75,23.8,7
VIV10,2010-03-19 11:30,19,23.7,23.7,23.7,23.7,4
VIV10,2010-03-19 12:30,19,23.7,23.7,23.7,23.7,2
VIV10,2010-03-19 13:30,19,23.7,23.7,23.7,23.7,6
VIV10,2010-03-19 14:30,19,23.75,23.75,23.75,23.75,1
VIV10,2010-03-19 15:00,19,23.7,23.7,23.65,23.7,12
VIV10,2010-03-22 08:30,22,23.9,23.9,23.9,23.9,2
VIV10,2010-03-22 09:00,22,23.8,23.8,23.75,23.75,3
VIV10,2010-03-22 09:30,22,23.65,23.65,23.65,23.65,1
VIV10,2010-03-22 11:00,22,23.75,23.75,23.75,23.75,3
VIV10,2010-03-22 12:00,22,23.7,23.7,23.7,23.7,3
VIV10,2010-03-22 15:00,22,23.65,23.65,23.65,23.65,1
VIV10,2010-03-23 09:00,23,23.65,23.65,23.65,23.65,5
VIV10,2010-03-23 10:00,23,23.65,23.65,23.65,23.65,5
VIV10,2010-03-23 11:00,23,23.6,23.6,23.6,23.6,3
VIV10,2010-03-23 11:30,23,23.6,23.6,23.6,23.6,2
VIV10,2010-03-23 12:30,23,23.6,23.6,23.6,23.6,1
VIV10,2010-03-23 14:00,23,23.55,23.55,23.55,23.55,3
VIV10,2010-03-23 14:30,23,23.5,23.5,23.5,23.5,2
VIV10,2010-03-23 15:00,23,23.5,23.5,23.45,23.45,3
VIV10,2010-03-24 08:30,24,23.7,23.7,23.65,23.65,2
VIV10,2010-03-24 10:00,24,23.75,23.75,23.75,23.75,1
VIV10,2010-03-24 12:00,24,23.8,23.8,23.8,23.8,2
VIV10,2010-03-24 12:30,24,23.75,23.8,23.73,23.8,46
VIV10,2010-03-24 14:00,24,23.85,23.85,23.85,23.85,2
VIV10,2010-03-24 14:30,24,23.8,23.82,23.8,23.8,24
VIV10,2010-03-25 09:30,25,23.7,23.7,23.65,23.65,54
VIV10,2010-03-25 10:00,25,23.6,23.6,23.55,23.55,8
VIV10,2010-03-25 10:30,25,23.55,23.55,23.5,23.5,11
VIV10,2010-03-25 11:00,25,23.6,23.6,23.6,23.6,3
VIV10,2010-03-25 11:30,25,23.6,23.6,23.6,23.6,3
VIV10,2010-03-25 12:00,25,23.55,23.55,23.55,23.55,25
VIV10,2010-03-25 12:30,25,23.65,23.65,23.65,23.65,1
VIV10,2010-03-25 13:00,25,23.75,23.75,23.75,23.75,5
VIV10,2010-03-25 14:30,25,23.75,23.8,23.75,23.8,2
VIV10,2010-03-25 15:00,25,23.8,23.8,23.8,23.8,1
VIV10,2010-03-26 08:30,26,23.85,23.85,23.8,23.8,6
VIV10,2010-03-26 09:00,26,23.85,23.9,23.85,23.9,10
VIV10,2010-03-26 09:30,26,23.9,23.9,23.85,23.85,26
VIV10,2010-03-26 10:00,26,23.85,23.85,23.85,23.85,1
VIV10,2010-03-26 10:30,26,23.9,23.9,23.9,23.9,1
VIV10,2010-03-26 11:00,26,23.9,23.9,23.9,23.9,1
VIV10,2010-03-26 11:30,26,23.9,23.9,23.85,23.9,9
VIV10,2010-03-26 12:00,26,23.85,23.85,23.85,23.85,3
VIV10,2010-03-26 12:30,26,23.9,23.9,23.9,23.9,1
VIV10,2010-03-26 13:30,26,23.9,23.95,23.9,23.9,11
VIV10,2010-03-26 14:00,26,23.8,23.8,23.8,23.8,10
VIV10,2010-03-26 14:30,26,23.85,23.9,23.8,23.8,10
VIV10,2010-03-26 15:00,26,23.85,23.85,23.75,23.75,9
VIV10,2010-03-29 08:30,29,23.58,23.7,23.58,23.65,30
VIV10,2010-03-29 09:00,29,23.75,23.75,23.75,23.75,1
VIV10,2010-03-29 09:30,29,23.75,23.75,23.7,23.7,25
VIV10,2010-03-29 10:00,29,23.7,23.7,23.69,23.69,2
VIV10,2010-03-29 11:00,29,23.7,23.7,23.65,23.65,33
VIV10,2010-03-29 11:30,29,23.63,23.63,23.63,23.63,1
VIV10,2010-03-29 12:00,29,23.7,23.7,23.7,23.7,4
VIV10,2010-03-29 13:00,29,23.75,23.75,23.75,23.75,2
VIV10,2010-03-29 14:30,29,23.7,23.7,23.7,23.7,7
VIV10,2010-03-30 08:30,30,23.6,23.7,23.6,23.65,9
VIV10,2010-03-30 09:00,30,23.7,23.7,23.7,23.7,4
VIV10,2010-03-30 10:00,30,23.75,23.78,23.75,23.78,5
VIV10,2010-03-30 10:30,30,23.8,23.85,23.8,23.85,3
VIV10,2010-03-30 13:00,30,23.8,23.8,23.8,23.8,1
VIV10,2010-03-30 13:30,30,23.75,23.75,23.75,23.75,1
VIV10,2010-03-30 15:00,30,23.7,23.7,23.7,23.7,2
VIV10,2010-03-31 08:30,31,23.65,23.8,23.65,23.8,3
VIV10,2010-03-31 09:30,31,23.75,23.75,23.7,23.75,22
VIV10,2010-03-31 11:00,31,23.75,23.8,23.75,23.8,11
VIV10,2010-03-31 11:30,31,23.75,23.75,23.75,23.75,1
VIV10,2010-03-31 13:00,31,23.75,23.75,23.75,23.75,1
VIV10,2010-03-31 14:00,31,23.75,23.75,23.75,23.75,1
VIV10,2010-03-31 14:30,31,23.75,23.8,23.75,23.8,3
VIV10,2010-03-31 15:00,31,23.75,23.75,23.75,23.75,4
VIV10,2010-04-01 08:30,1,23.5,23.62,23.5,23.55,40
VIV10,2010-04-01 09:00,1,23.55,23.55,23.55,23.55,1
VIV10,2010-04-01 09:30,1,23.57,23.57,23.53,23.53,2
VIV10,2010-04-01 10:00,1,23.6,23.6,23.6,23.6,1
VIV10,2010-04-01 10:30,1,23.55,23.55,23.55,23.55,2
VIV10,2010-04-01 11:00,1,23.6,23.65,23.6,23.65,22
VIV10,2010-04-01 11:30,1,23.6,23.6,23.55,23.58,16
VIV10,2010-04-01 12:00,1,23.55,23.65,23.55,23.65,9
VIV10,2010-04-01 12:30,1,23.65,23.65,23.65,23.65,1
VIV10,2010-04-01 13:00,1,23.65,23.7,23.65,23.7,4
VIV10,2010-04-01 13:30,1,23.75,23.75,23.75,23.75,6
VIV10,2010-04-01 15:00,1,23.75,23.75,23.75,23.75,2
VIV10,2010-04-05 09:00,5,23.7,23.7,23.7,23.7,2
VIV10,2010-04-05 09:30,5,23.65,23.65,23.59,23.59,7
VIV10,2010-04-05 10:30,5,23.55,23.55,23.45,23.45,9
VIV10,2010-04-05 11:00,5,23.45,23.45,23.4,23.4,22
VIV10,2010-04-05 11:30,5,23.4,23.4,23.4,23.4,1
VIV10,2010-04-05 13:00,5,23.4,23.4,23.4,23.4,1
VIV10,2010-04-05 14:00,5,23.45,23.45,23.45,23.45,2
VIV10,2010-04-05 14:30,5,23.45,23.45,23.4,23.4,26
VIV10,2010-04-05 15:00,5,23.4,23.4,23.35,23.35,5
VIV10,2010-04-06 08:30,6,23.7,23.7,23.55,23.7,20
VIV10,2010-04-06 09:00,6,23.65,23.65,23.6,23.6,6
VIV10,2010-04-06 09:30,6,23.6,23.6,23.4,23.45,55
VIV10,2010-04-06 10:00,6,23.4,23.5,23.4,23.4,14
VIV10,2010-04-06 10:30,6,23.4,23.4,23.4,23.4,5
VIV10,2010-04-06 11:00,6,23.4,23.4,23.4,23.4,6
VIV10,2010-04-06 11:30,6,23.37,23.37,23.37,23.37,5
VIV10,2010-04-06 12:00,6,23.4,23.4,23.3,23.3,12
VIV10,2010-04-06 12:30,6,23.25,23.3,23.05,23.1,34
VIV10,2010-04-06 13:00,6,23.1,23.25,23.1,23.25,67
VIV10,2010-04-06 13:30,6,23.25,23.25,23.2,23.2,11
VIV10,2010-04-06 15:00,6,23.2,23.27,23.2,23.27,9
VIV10,2010-04-07 08:30,7,23.2,23.3,23.15,23.3,15
VIV10,2010-04-07 09:00,7,23.3,23.35,23.25,23.35,6
VIV10,2010-04-07 09:30,7,23.3,23.3,23.25,23.25,15
VIV10,2010-04-07 10:00,7,23.3,23.3,23.3,23.3,5
VIV10,2010-04-07 10:30,7,23.25,23.4,23.25,23.3,20
VIV10,2010-04-07 12:00,7,23.25,23.3,23.25,23.25,7
VIV10,2010-04-07 12:30,7,23.3,23.3,23.25,23.3,6
VIV10,2010-04-07 13:00,7,23.3,23.35,23.3,23.35,7
VIV10,2010-04-07 14:00,7,23.4,23.55,23.35,23.5,22
VIV10,2010-04-07 14:30,7,23.5,23.5,23.4,23.4,20
VIV10,2010-04-08 08:30,8,23.5,23.75,23.5,23.75,19
VIV10,2010-04-08 09:00,8,23.75,23.8,23.73,23.75,16
VIV10,2010-04-08 09:30,8,23.7,23.7,23.65,23.65,20
VIV10,2010-04-08 10:30,8,23.6,23.6,23.6,23.6,3
VIV10,2010-04-08 11:00,8,23.6,23.6,23.55,23.55,7
VIV10,2010-04-08 11:30,8,23.5,23.5,23.45,23.45,8
VIV10,2010-04-08 12:00,8,23.45,23.45,23.45,23.45,2
VIV10,2010-04-08 14:00,8,23.5,23.5,23.5,23.5,2
VIV10,2010-04-08 14:30,8,23.45,23.45,23.45,23.45,15
VIV10,2010-04-08 15:00,8,23.45,23.5,23.45,23.5,4
VIV10,2010-04-09 08:30,9,23.55,23.55,23.45,23.5,19
VIV10,2010-04-09 09:00,9,23.45,23.45,23.45,23.45,1
VIV10,2010-04-09 09:30,9,23.45,23.45,23.45,23.45,1
VIV10,2010-04-09 10:00,9,23.5,23.5,23.45,23.45,10
VIV10,2010-04-09 10:30,9,23.4,23.4,23.35,23.35,3
VIV10,2010-04-09 11:00,9,23.35,23.35,23.35,23.35,7
VIV10,2010-04-09 11:30,9,23.35,23.45,23.35,23.45,20
VIV10,2010-04-09 12:00,9,23.4,23.4,23.35,23.35,11
VIV10,2010-04-09 13:00,9,23.45,23.45,23.45,23.45,6
VIV10,2010-04-09 13:30,9,23.45,23.5,23.45,23.48,16
VIV10,2010-04-09 14:00,9,23.47,23.48,23.45,23.45,7
VIV10,2010-04-09 14:30,9,23.43,23.43,23.35,23.4,9
VIV10,2010-04-09 15:00,9,23.4,23.45,23.35,23.45,9
VIV10,2010-04-12 08:30,12,23.4,23.45,23.4,23.45,2
VIV10,2010-04-12 09:00,12,23.4,23.4,23.4,23.4,1
VIV10,2010-04-12 10:00,12,23.4,23.4,23.4,23.4,1
VIV10,2010-04-12 11:00,12,23.45,23.45,23.45,23.45,2
VIV10,2010-04-12 12:00,12,23.4,23.4,23.4,23.4,1
VIV10,2010-04-12 13:30,12,23.35,23.41,23.35,23.35,53
VIV10,2010-04-12 14:00,12,23.35,23.35,23.35,23.35,6
VIV10,2010-04-12 14:30,12,23.35,23.35,23.35,23.35,5
VIV10,2010-04-12 15:00,12,23.35,23.4,23.35,23.4,16
VIV10,2010-04-13 08:30,13,23.55,23.6,23.53,23.53,11
VIV10,2010-04-13 09:00,13,23.5,23.55,23.5,23.55,6
VIV10,2010-04-13 09:30,13,23.5,23.5,23.5,23.5,2
VIV10,2010-04-13 10:30,13,23.5,23.5,23.5,23.5,6
VIV10,2010-04-13 11:30,13,23.45,23.45,23.45,23.45,3
VIV10,2010-04-13 12:00,13,23.45,23.45,23.4,23.4,3
VIV10,2010-04-13 12:30,13,23.4,23.4,23.35,23.39,35
VIV10,2010-04-13 13:30,13,23.4,23.4,23.4,23.4,5
VIV10,2010-04-13 14:00,13,23.4,23.4,23.4,23.4,6
VIV10,2010-04-13 14:30,13,23.42,23.5,23.42,23.5,37
VIV10,2010-04-13 15:00,13,23.45,23.45,23.45,23.45,2
VIV10,2010-04-14 08:30,14,23.4,23.45,23.37,23.4,17
VIV10,2010-04-14 13:00,14,23.4,23.4,23.4,23.4,2
VIV10,2010-04-14 13:30,14,23.4,23.4,23.4,23.4,106
VIV10,2010-04-14 14:00,14,23.4,23.4,23.4,23.4,2
VIV10,2010-04-14 14:30,14,23.4,23.4,23.4,23.4,1
VIV10,2010-04-14 15:00,14,23.4,23.4,23.4,23.4,10
VIV10,2010-04-15 08:30,15,23.45,23.45,23.45,23.45,1
VIV10,2010-04-15 09:00,15,23.4,23.4,23.3,23.3,5
VIV10,2010-04-15 09:30,15,23.3,23.35,23.3,23.34,11
VIV10,2010-04-15 10:00,15,23.35,23.35,23.33,23.33,4
VIV10,2010-04-15 10:30,15,23.35,23.35,23.35,23.35,9
VIV10,2010-04-15 11:00,15,23.34,23.45,23.34,23.45,33
VIV10,2010-04-15 12:00,15,23.45,23.45,23.45,23.45,5
VIV10,2010-04-15 14:30,15,23.45,23.45,23.35,23.4,38
VIV10,2010-04-15 15:00,15,23.45,23.45,23.4,23.4,11
VIV10,2010-04-16 09:00,16,23.65,23.65,23.55,23.55,4
VIV10,2010-04-16 09:30,16,23.55,23.75,23.55,23.63,11
VIV10,2010-04-16 10:00,16,23.75,23.9,23.75,23.9,14
VIV10,2010-04-16 10:30,16,23.95,23.95,23.9,23.95,20
VIV10,2010-04-16 11:00,16,23.95,24.1,23.95,24.1,18
VIV10,2010-04-16 11:30,16,24.1,24.1,24.05,24.05,9
VIV10,2010-04-16 12:00,16,24.05,24.05,23.95,24,15
VIV10,2010-04-16 13:00,16,23.97,23.97,23.95,23.95,52
VIV10,2010-04-16 14:00,16,23.9,23.95,23.85,23.95,6
VIV10,2010-04-16 14:30,16,23.92,23.92,23.8,23.8,21
VIV10,2010-04-16 15:00,16,23.85,23.85,23.8,23.8,49
VIV10,2010-04-19 08:30,19,23.95,24.05,23.95,24,18
VIV10,2010-04-19 09:00,19,23.95,23.95,23.9,23.9,8
VIV10,2010-04-19 09:30,19,23.95,23.96,23.95,23.95,3
VIV10,2010-04-19 10:00,19,24,24,23.9,23.9,28
VIV10,2010-04-19 11:00,19,24.05,24.05,24.05,24.05,4
VIV10,2010-04-19 12:00,19,24.1,24.15,24.1,24.15,6
VIV10,2010-04-19 12:30,19,24.1,24.1,24.1,24.1,2
VIV10,2010-04-19 13:00,19,24.05,24.05,24,24.05,26
VIV10,2010-04-19 13:30,19,23.95,23.95,23.85,23.85,15
VIV10,2010-04-19 14:00,19,23.85,23.85,23.8,23.85,12
VIV10,2010-04-19 14:30,19,23.85,23.9,23.85,23.9,9
VIV10,2010-04-19 15:00,19,23.85,23.9,23.8,23.8,36
VIV10,2010-04-20 08:30,20,23.75,23.85,23.75,23.85,11
VIV10,2010-04-20 09:00,20,23.85,23.85,23.75,23.75,90
VIV10,2010-04-20 10:00,20,23.7,23.7,23.7,23.7,1
VIV10,2010-04-20 10:30,20,23.7,23.8,23.6,23.6,14
VIV10,2010-04-20 11:00,20,23.55,23.6,23.55,23.6,225
VIV10,2010-04-20 11:30,20,23.6,23.65,23.6,23.65,16
VIV10,2010-04-20 12:00,20,23.65,23.7,23.65,23.7,3
VIV10,2010-04-20 12:30,20,23.65,23.65,23.65,23.65,2
VIV10,2010-04-20 13:00,20,23.65,23.65,23.65,23.65,5
VIV10,2010-04-20 14:00,20,23.66,23.66,23.66,23.66,1
VIV10,2010-04-20 14:30,20,23.65,23.68,23.65,23.68,53
VIV10,2010-04-20 15:00,20,23.65,23.65,23.65,23.65,41
VIV10,2010-04-21 08:30,21,23.55,23.6,23.55,23.6,62
VIV10,2010-04-21 09:00,21,23.6,23.62,23.5,23.59,32
VIV10,2010-04-21 09:30,21,23.65,23.65,23.65,23.65,4
VIV10,2010-04-21 10:00,21,23.6,23.65,23.6,23.65,12
VIV10,2010-04-21 10:30,21,23.66,23.66,23.66,23.66,2
VIV10,2010-04-21 12:00,21,23.7,23.7,23.7,23.7,2
VIV10,2010-04-21 13:00,21,23.75,23.8,23.75,23.8,27
VIV10,2010-04-21 13:30,21,23.9,23.95,23.9,23.95,12
VIV10,2010-04-21 14:00,21,23.9,23.9,23.9,23.9,12
VIV10,2010-04-21 14:30,21,23.9,23.9,23.9,23.9,6
VIV10,2010-04-22 08:30,22,24.2,24.45,24.2,24.3,27
VIV10,2010-04-22 09:00,22,24.3,24.3,24.3,24.3,10
VIV10,2010-04-22 09:30,22,24.25,24.25,24.19,24.2,31
VIV10,2010-04-22 10:00,22,24.2,24.2,24.2,24.2,11
VIV10,2010-04-22 10:30,22,24.24,24.25,24.23,24.25,10
VIV10,2010-04-22 11:00,22,24.3,24.31,24.29,24.31,12
VIV10,2010-04-22 11:30,22,24.3,24.35,24.3,24.35,5
VIV10,2010-04-22 12:00,22,24.4,24.4,24.13,24.13,25
VIV10,2010-04-22 12:30,22,24.15,24.25,24.15,24.2,13
VIV10,2010-04-22 13:30,22,24.15,24.15,24.1,24.15,19
VIV10,2010-04-22 14:00,22,24.2,24.3,24.1,24.1,19
VIV10,2010-04-22 14:30,22,24.1,24.2,24.1,24.1,28
VIV10,2010-04-22 15:00,22,24.1,24.2,24.1,24.15,20
VIV10,2010-04-23 08:30,23,24.15,24.2,24.1,24.1,14
VIV10,2010-04-23 09:00,23,24.05,24.05,24.05,24.05,2
VIV10,2010-04-23 09:30,23,24.15,24.15,24.13,24.15,23
VIV10,2010-04-23 10:00,23,24.15,24.2,24.15,24.2,26
VIV10,2010-04-23 10:30,23,24.2,24.25,24.2,24.23,15
VIV10,2010-04-23 11:00,23,24.2,24.2,24.15,24.15,25
VIV10,2010-04-23 11:30,23,24.15,24.15,24.1,24.13,52
VIV10,2010-04-23 13:00,23,24.13,24.13,24.13,24.13,6
VIV10,2010-04-23 13:30,23,24.15,24.16,24.1,24.1,7
VIV10,2010-04-23 14:00,23,24.05,24.15,24.05,24.1,25
VIV10,2010-04-23 14:30,23,24.1,24.1,24,24,49
VIV10,2010-04-23 15:00,23,23.95,24.15,23.95,24.15,10
VIV10,2010-04-26 08:30,26,24.2,24.2,24.1,24.1,59
VIV10,2010-04-26 09:00,26,24.1,24.15,24.1,24.15,9
VIV10,2010-04-26 11:00,26,24.15,24.15,24.15,24.15,5
VIV10,2010-04-26 12:00,26,24.15,24.15,24.1,24.1,4
VIV10,2010-04-26 13:00,26,24.15,24.15,24.15,24.15,10
VIV10,2010-04-26 14:00,26,24.2,24.25,24.2,24.2,10
VIV10,2010-04-26 14:30,26,24.18,24.2,24.18,24.2,5
VIV10,2010-04-26 15:00,26,24.2,24.2,24.15,24.15,62
VIV10,2010-04-27 08:30,27,24.4,24.4,24.3,24.3,6
VIV10,2010-04-27 09:00,27,24.3,24.3,24.3,24.3,4
VIV10,2010-04-27 09:30,27,24.28,24.3,24.25,24.25,15
VIV10,2010-04-27 10:00,27,24.35,24.5,24.35,24.5,23
VIV10,2010-04-27 10:30,27,24.55,24.65,24.5,24.6,23
VIV10,2010-04-27 11:00,27,24.6,24.7,24.6,24.7,15
VIV10,2010-04-27 11:30,27,24.75,24.8,24.7,24.75,116
VIV10,2010-04-27 12:00,27,24.7,24.8,24.7,24.8,13
VIV10,2010-04-27 12:30,27,24.7,24.7,24.7,24.7,3
VIV10,2010-04-27 13:00,27,24.7,24.7,24.7,24.7,1
VIV10,2010-04-27 13:30,27,24.8,24.95,24.8,24.9,26
VIV10,2010-04-27 14:00,27,24.9,24.9,24.9,24.9,2
VIV10,2010-04-27 14:30,27,25,25.1,24.95,25.1,48
VIV10,2010-04-27 15:00,27,25.1,25.2,25.05,25.2,39
VIV10,2010-04-28 08:30,28,25,25,24.85,24.95,45
VIV10,2010-04-28 09:00,28,25,25.05,25,25,13
VIV10,2010-04-28 09:30,28,24.9,25,24.9,25,7
VIV10,2010-04-28 10:00,28,25,25,24.95,24.95,11
VIV10,2010-04-28 10:30,28,24.95,25.25,24.95,25.2,24
VIV10,2010-04-28 11:00,28,25.2,25.2,25.1,25.1,30
VIV10,2010-04-28 11:30,28,25.1,25.1,25.1,25.1,2
VIV10,2010-04-28 12:00,28,25.1,25.2,25.1,25.2,7
VIV10,2010-04-28 12:30,28,25.15,25.2,25.05,25.1,37
VIV10,2010-04-28 13:00,28,25.05,25.1,25.05,25.1,6
VIV10,2010-04-28 13:30,28,25.15,25.15,25.05,25.05,56
VIV10,2010-04-28 14:00,28,25.1,25.1,25.05,25.05,2
VIV10,2010-04-28 14:30,28,25.1,25.12,25.05,25.05,17
VIV10,2010-04-28 15:00,28,25,25.1,25,25.1,45
VIV10,2010-04-29 08:30,29,25.05,25.15,25,25,92
VIV10,2010-04-29 09:00,29,25.05,25.05,24.95,24.95,15
VIV10,2010-04-29 09:30,29,24.9,24.95,24.85,24.9,93
VIV10,2010-04-29 10:00,29,24.9,24.95,24.85,24.95,119
VIV10,2010-04-29 10:30,29,24.9,24.9,24.85,24.85,33
VIV10,2010-04-29 11:00,29,24.8,24.9,24.8,24.9,10
VIV10,2010-04-29 11:30,29,24.8,24.8,24.8,24.8,10
VIV10,2010-04-29 14:00,29,24.85,24.95,24.85,24.95,13
VIV10,2010-04-29 14:30,29,24.9,24.95,24.9,24.95,8
VIV10,2010-04-29 15:00,29,24.9,24.95,24.9,24.9,41
VIV10,2010-04-30 08:30,30,25,25,25,25,2
VIV10,2010-04-30 09:00,30,25.05,25.1,25,25.05,35
VIV10,2010-04-30 09:30,30,25.05,25.05,24.95,25,15
VIV10,2010-04-30 10:00,30,24.95,25,24.95,24.98,20
VIV10,2010-04-30 10:30,30,24.95,24.95,24.9,24.95,9
VIV10,2010-04-30 11:00,30,24.93,25.15,24.93,25.15,39
VIV10,2010-04-30 11:30,30,25.1,25.2,25.1,25.2,21
VIV10,2010-04-30 12:00,30,25.25,25.35,25.25,25.35,21
VIV10,2010-04-30 12:30,30,25.3,25.3,25.25,25.3,11
VIV10,2010-04-30 13:00,30,25.25,25.25,25.25,25.25,1
VIV10,2010-04-30 13:30,30,25.3,25.45,25.3,25.45,10
VIV10,2010-04-30 14:00,30,25.5,25.65,25.45,25.65,29
VIV10,2010-04-30 14:30,30,25.65,25.8,25.65,25.75,23
VIV10,2010-04-30 15:00,30,25.75,25.75,25.7,25.7,33
VIV10,2010-05-03 08:30,3,25.51,25.51,25.45,25.45,10
VIV10,2010-05-03 09:00,3,25.46,25.46,25.45,25.45,21
VIV10,2010-05-03 09:30,3,25.5,25.5,25.5,25.5,39
VIV10,2010-05-03 10:00,3,25.5,25.5,25.5,25.5,2
VIV10,2010-05-03 10:30,3,25.45,25.45,25.4,25.4,5
VIV10,2010-05-03 11:00,3,25.5,25.5,25.45,25.45,17
VIV10,2010-05-03 11:30,3,25.41,25.41,25.35,25.35,21
VIV10,2010-05-03 12:00,3,25.4,25.4,25.4,25.4,2
VIV10,2010-05-03 12:30,3,25.35,25.35,25.35,25.35,1
VIV10,2010-05-03 14:00,3,25.4,25.4,25.4,25.4,8
VIV10,2010-05-03 14:30,3,25.4,25.4,25.4,25.4,3
VIV10,2010-05-03 15:00,3,25.4,25.5,25.4,25.45,39
VIV10,2010-05-04 08:30,4,26,26.25,25.95,26.2,42
VIV10,2010-05-04 09:00,4,26.25,26.25,26.2,26.2,50
VIV10,2010-05-04 09:30,4,26.2,26.4,26.2,26.35,102
VIV10,2010-05-04 10:00,4,26.45,26.55,26.45,26.55,55
VIV10,2010-05-04 10:30,4,26.55,26.58,26.55,26.58,4
VIV10,2010-05-04 11:00,4,26.55,26.65,26.55,26.65,9
VIV10,2010-05-04 11:30,4,26.6,26.65,26.6,26.6,35
VIV10,2010-05-04 12:00,4,26.6,26.72,26.6,26.7,35
VIV10,2010-05-04 12:30,4,26.7,26.7,26.65,26.65,14
VIV10,2010-05-04 13:00,4,26.7,26.7,26.65,26.65,11
VIV10,2010-05-04 13:30,4,26.65,26.75,26.65,26.75,14
VIV10,2010-05-04 14:00,4,26.8,26.8,26.65,26.65,19
VIV10,2010-05-04 14:30,4,26.7,26.8,26.7,26.77,45
VIV10,2010-05-04 15:00,4,26.73,26.75,26.65,26.65,47
VIV10,2010-05-05 08:30,5,27.4,27.78,27.35,27.55,53
VIV10,2010-05-05 09:00,5,27.5,27.5,27,27,73
VIV10,2010-05-05 09:30,5,27.05,27.05,26.8,26.8,41
VIV10,2010-05-05 10:00,5,26.8,26.9,26.8,26.9,19
VIV10,2010-05-05 10:30,5,26.9,26.95,26.9,26.95,4
VIV10,2010-05-05 11:00,5,26.8,26.8,26.75,26.8,27
VIV10,2010-05-05 11:30,5,26.7,26.9,26.7,26.85,20
VIV10,2010-05-05 12:00,5,26.9,26.95,26.9,26.95,16
VIV10,2010-05-05 12:30,5,26.95,27,26.95,27,14
VIV10,2010-05-05 13:00,5,27,27.3,27,27.3,58
VIV10,2010-05-05 13:30,5,27.3,27.65,27.3,27.6,43
VIV10,2010-05-05 14:00,5,27.65,27.73,27.65,27.65,16
VIV10,2010-05-05 14:30,5,27.7,27.7,27.65,27.65,20
VIV10,2010-05-05 15:00,5,27.6,27.6,27.55,27.55,79
VIV10,2010-05-06 08:30,6,27.8,27.9,27.65,27.65,78
VIV10,2010-05-06 09:00,6,27.65,27.65,27.55,27.6,93
VIV10,2010-05-06 09:30,6,27.7,27.95,27.6,27.9,75
VIV10,2010-05-06 10:00,6,27.9,27.9,27.75,27.75,32
VIV10,2010-05-06 10:30,6,27.8,28.1,27.8,28.05,67
VIV10,2010-05-06 11:00,6,28,28.1,28,28.1,19
VIV10,2010-05-06 11:30,6,28.1,28.12,28.05,28.12,69
VIV10,2010-05-06 12:00,6,28.1,28.35,28.1,28.35,63
VIV10,2010-05-06 12:30,6,28.3,28.45,28.3,28.45,22
VIV10,2010-05-06 13:00,6,28.47,28.95,28.45,28.9,99
VIV10,2010-05-06 13:30,6,28.9,30.2,28.9,30.1,34
VIV10,2010-05-06 14:00,6,30.05,30.05,28.25,29.75,421
VIV10,2010-05-06 14:30,6,29.8,29.8,28.4,29.1,91
VIV10,2010-05-06 15:00,6,29.05,30,29.05,29.65,82
VIV10,2010-05-07 08:30,7,29.6,29.9,29.6,29.9,34
VIV10,2010-05-07 09:00,7,29.95,31.1,29.95,31,43
VIV10,2010-05-07 09:30,7,31,31,30.3,30.4,90
VIV10,2010-05-07 10:00,7,30.3,30.35,29.75,29.75,61
VIV10,2010-05-07 10:30,7,29.8,29.95,29.8,29.85,13
VIV10,2010-05-07 11:00,7,29.8,29.8,29.65,29.7,23
VIV10,2010-05-07 11:30,7,29.75,29.75,29.7,29.7,12
VIV10,2010-05-07 12:00,7,29.75,29.85,29.75,29.8,12
VIV10,2010-05-07 12:30,7,29.8,29.8,29.8,29.8,1
VIV10,2010-05-07 13:00,7,29.9,30.6,29.9,30.39,89
VIV10,2010-05-07 13:30,7,30.45,31.3,30.45,31.15,94
VIV10,2010-05-07 14:00,7,31.15,31.2,30.95,31.1,15
VIV10,2010-05-07 14:30,7,31,31.1,30.9,31.05,36
VIV10,2010-05-07 15:00,7,31,31.05,30.95,30.95,6
VIV10,2010-05-10 08:30,10,27.45,27.6,26.6,27,75
VIV10,2010-05-10 09:00,10,27.1,27.7,27.1,27.7,59
VIV10,2010-05-10 09:30,10,27.6,27.95,27.5,27.95,72
VIV10,2010-05-10 10:00,10,27.9,28,27.9,28,28
VIV10,2010-05-10 10:30,10,28,28.07,27.9,27.9,6
VIV10,2010-05-10 11:00,10,27.95,27.95,27.95,27.95,3
VIV10,2010-05-10 11:30,10,28,28.1,28,28.05,12
VIV10,2010-05-10 12:00,10,28.1,28.3,28.1,28.3,11
VIV10,2010-05-10 12:30,10,28.4,28.4,28.35,28.35,4
VIV10,2010-05-10 13:00,10,28.5,28.5,28.45,28.45,12
VIV10,2010-05-10 14:00,10,28.55,28.57,27.25,28.57,288
VIV10,2010-05-10 14:30,10,28.45,28.45,28.4,28.4,4
VIV10,2010-05-10 15:00,10,28.5,28.6,28.39,28.45,167
VIV10,2010-05-11 08:30,11,28,29,28,28.75,43
VIV10,2010-05-11 09:00,11,28.75,28.75,28.65,28.7,17
VIV10,2010-05-11 09:30,11,28.7,28.8,28.7,28.8,19
VIV10,2010-05-11 10:00,11,28.7,28.7,28.65,28.65,6
VIV10,2010-05-11 10:30,11,28.65,28.65,28.3,28.3,52
VIV10,2010-05-11 11:00,11,28.35,28.4,28.3,28.4,20
VIV10,2010-05-11 11:30,11,28.3,28.3,28.3,28.3,5
VIV10,2010-05-11 12:00,11,28.25,28.25,28.25,28.25,3
VIV10,2010-05-11 12:30,11,28.25,28.3,28.1,28.2,34
VIV10,2010-05-11 13:00,11,28.15,28.35,28.15,28.3,19
VIV10,2010-05-11 13:30,11,28.35,28.35,28.25,28.25,7
VIV10,2010-05-11 14:00,11,28.4,28.7,28.4,28.63,28
VIV10,2010-05-11 14:30,11,28.6,28.61,28.5,28.55,17
VIV10,2010-05-11 15:00,11,28.6,28.65,28.6,28.6,20
VIV10,2010-05-12 08:30,12,28.2,28.3,27.85,27.85,117
VIV10,2010-05-12 09:00,12,27.85,28,27.75,27.75,96
VIV10,2010-05-12 09:30,12,27.7,27.72,27.5,27.6,49
VIV10,2010-05-12 10:00,12,27.65,27.65,27.55,27.6,30
VIV10,2010-05-12 10:30,12,27.6,27.6,27.6,27.6,19
VIV10,2010-05-12 11:00,12,27.6,27.65,27.55,27.65,24
VIV10,2010-05-12 11:30,12,27.65,27.65,27.6,27.6,11
VIV10,2010-05-12 12:30,12,27.6,27.6,27.6,27.6,1
VIV10,2010-05-12 13:00,12,27.6,27.6,27.6,27.6,2
VIV10,2010-05-12 13:30,12,27.6,27.7,27.6,27.7,14
VIV10,2010-05-12 14:00,12,27.65,27.7,27.6,27.7,59
VIV10,2010-05-12 14:30,12,27.7,27.7,27.6,27.65,5
VIV10,2010-05-12 15:00,12,27.65,27.7,27.6,27.7,21
VIV10,2010-05-13 08:30,13,28.5,28.5,27.7,27.7,18
VIV10,2010-05-13 09:00,13,27.7,27.7,27.5,27.55,38
VIV10,2010-05-13 09:30,13,27.51,27.52,27.35,27.4,49
VIV10,2010-05-13 10:00,13,27.4,27.4,27.25,27.3,37
VIV10,2010-05-13 10:30,13,27.25,27.42,27.25,27.35,43
VIV10,2010-05-13 11:00,13,27.34,27.4,27.34,27.4,25
VIV10,2010-05-13 11:30,13,27.4,27.45,27.35,27.42,26
VIV10,2010-05-13 12:00,13,27.45,27.45,27.45,27.45,8
VIV10,2010-05-13 13:00,13,27.5,27.5,27.45,27.45,6
VIV10,2010-05-13 13:30,13,27.45,27.55,27.45,27.55,14
VIV10,2010-05-13 14:00,13,27.6,27.75,27.6,27.7,26
VIV10,2010-05-13 14:30,13,27.7,27.85,27.65,27.8,35
VIV10,2010-05-13 15:00,13,27.79,27.85,27.75,27.75,13
VIV10,2010-05-14 08:30,14,28.35,28.6,28.35,28.6,36
VIV10,2010-05-14 09:00,14,28.6,28.6,28.55,28.6,33
VIV10,2010-05-14 09:30,14,28.7,28.8,28.7,28.8,13
VIV10,2010-05-14 10:00,14,28.8,29.05,28.8,28.95,40
VIV10,2010-05-14 10:30,14,28.92,28.92,28.92,28.92,1
VIV10,2010-05-14 11:00,14,29.05,29.25,29.05,29.2,17
VIV10,2010-05-14 11:30,14,29.2,29.2,29.05,29.05,17
VIV10,2010-05-14 12:00,14,29,29,28.95,29,19
VIV10,2010-05-14 12:30,14,29.1,29.2,29.1,29.2,65
VIV10,2010-05-14 13:00,14,29.15,29.25,29.15,29.19,13
VIV10,2010-05-14 14:00,14,29.23,29.3,29.23,29.3,10
VIV10,2010-05-14 14:30,14,29.3,29.33,29.25,29.25,26
VIV10,2010-05-14 15:00,14,29.25,29.25,29.2,29.2,18
VIV10,2010-05-17 08:30,17,29.1,29.1,28.55,29.1,47
VIV10,2010-05-17 09:00,17,29.15,29.35,29.15,29.25,49
VIV10,2010-05-17 09:30,17,29.2,29.3,29.2,29.3,30
VIV10,2010-05-17 10:00,17,29.35,29.55,29.3,29.55,39
VIV10,2010-05-17 10:30,17,29.5,29.65,29.45,29.65,21
VIV10,2010-05-17 11:00,17,29.65,29.8,29.65,29.7,19
VIV10,2010-05-17 11:30,17,29.75,29.75,29.7,29.75,9
VIV10,2010-05-17 12:00,17,29.8,29.8,29.6,29.6,11
VIV10,2010-05-17 12:30,17,29.85,29.9,29.85,29.9,18
VIV10,2010-05-17 13:00,17,29.9,29.95,29.85,29.9,18
VIV10,2010-05-17 13:30,17,29.85,29.85,29.8,29.8,13
VIV10,2010-05-17 14:00,17,29.75,29.75,29.65,29.7,29
VIV10,2010-05-17 14:30,17,29.65,29.65,29.5,29.5,23
VIV10,2010-05-17 15:00,17,29.55,29.65,29.55,29.65,10
VIV10,2010-05-18 08:30,18,29.1,29.1,28.85,29,34
VIV10,2010-05-18 09:00,18,29.05,29.2,29,29.1,47
VIV10,2010-05-18 09:30,18,29.15,29.53,29.15,29.45,39
VIV10,2010-05-18 10:00,18,29.45,29.45,29.25,29.25,23
VIV10,2010-05-18 10:30,18,29.45,29.45,29.45,29.45,2
VIV10,2010-05-18 11:00,18,29.45,29.54,29.45,29.54,10
VIV10,2010-05-18 11:30,18,29.55,29.55,29.55,29.55,2
VIV10,2010-05-18 12:00,18,29.6,29.65,29.6,29.65,5
VIV10,2010-05-18 12:30,18,29.7,29.8,29.7,29.8,10
VIV10,2010-05-18 13:00,18,29.9,30,29.85,30,5
VIV10,2010-05-18 13:30,18,29.95,29.95,29.95,29.95,1
VIV10,2010-05-18 14:00,18,30.2,30.25,29.85,30.25,42
VIV10,2010-05-18 14:30,18,30.25,30.4,30.25,30.3,14
VIV10,2010-05-18 15:00,18,30.35,30.5,30.35,30.5,10
VIV10,2010-05-19 08:30,19,30.7,31,30.65,30.7,46
VIV10,2010-05-19 09:00,19,30.75,31.05,30.75,30.95,40
VIV10,2010-05-19 09:30,19,30.9,31.15,30.85,31.05,24
VIV10,2010-05-19 10:00,19,31,31.3,31,31.3,12
VIV10,2010-05-19 10:30,19,31.2,31.4,31.2,31.4,35
VIV10,2010-05-19 11:00,19,31.4,31.4,31.25,31.25,29
VIV10,2010-05-19 11:30,19,31.3,31.4,31.25,31.25,10
VIV10,2010-05-19 12:00,19,31.2,31.25,31,31.05,35
VIV10,2010-05-19 12:30,19,31.1,31.25,30.9,30.9,27
VIV10,2010-05-19 13:00,19,30.95,31,30.95,31,7
VIV10,2010-05-19 13:30,19,31.05,31.05,31.05,31.05,6
VIV10,2010-05-19 14:00,19,31.05,31.2,31.05,31.1,13
VIV10,2010-05-19 14:30,19,31.15,31.2,31.1,31.2,11
VIV10,2010-05-19 15:00,19,31.25,31.45,31.25,31.45,18
VIV10,2010-05-20 08:30,20,32.4,32.55,32.32,32.32,35
VIV10,2010-05-20 09:00,20,32.55,33.45,32.55,33.3,43
VIV10,2010-05-20 09:30,20,33.25,33.25,33.05,33.05,25
VIV10,2010-05-20 10:00,20,33.1,33.15,33,33,64
VIV10,2010-05-20 10:30,20,33.05,33.1,32.85,33.1,44
VIV10,2010-05-20 11:00,20,33,33.2,32.95,33.15,12
VIV10,2010-05-20 11:30,20,33.15,33.55,33.15,33.55,20
VIV10,2010-05-20 12:00,20,33.5,33.5,33.15,33.16,26
VIV10,2010-05-20 12:30,20,33.2,33.2,33.05,33.1,19
VIV10,2010-05-20 13:00,20,33.3,33.35,33.05,33.05,16
VIV10,2010-05-20 13:30,20,33.1,33.1,32.85,33.05,67
VIV10,2010-05-20 14:00,20,33.05,33.22,33.05,33.15,36
VIV10,2010-05-20 14:30,20,33.2,33.65,33.1,33.6,38
VIV10,2010-05-20 15:00,20,33.7,33.85,33.7,33.75,31
VIV10,2010-05-21 08:30,21,34.3,34.55,33,33,43
VIV10,2010-05-21 09:00,21,33.25,33.35,32.55,33.25,113
VIV10,2010-05-21 09:30,21,33.25,33.25,33.1,33.1,10
VIV10,2010-05-21 10:00,21,33.05,33.1,32.7,32.7,28
VIV10,2010-05-21 10:30,21,32.75,32.75,32.5,32.6,31
VIV10,2010-05-21 11:00,21,32.65,32.95,32.65,32.75,66
VIV10,2010-05-21 11:30,21,32.9,32.95,32.8,32.9,13
VIV10,2010-05-21 12:00,21,33,33.1,32.9,33.05,174
VIV10,2010-05-21 12:30,21,32.9,32.95,32.9,32.95,2
VIV10,2010-05-21 13:00,21,32.85,33.15,32.85,33.05,13
VIV10,2010-05-21 13:30,21,33,33.6,33,33.5,72
VIV10,2010-05-21 14:00,21,33.5,33.75,33.5,33.65,31
VIV10,2010-05-21 14:30,21,33.75,33.8,33.55,33.55,56
VIV10,2010-05-21 15:00,21,33.6,33.8,33.55,33.8,12
VIV10,2010-05-24 08:30,24,33.8,33.8,33.5,33.6,25
VIV10,2010-05-24 09:00,24,33.5,33.65,33.5,33.5,11
VIV10,2010-05-24 09:30,24,33.45,33.45,33.05,33.15,26
VIV10,2010-05-24 10:00,24,33.35,33.4,33.3,33.4,14
VIV10,2010-05-24 10:30,24,33.34,33.34,33.25,33.25,14
VIV10,2010-05-24 11:00,24,33.25,33.25,33.15,33.25,11
VIV10,2010-05-24 11:30,24,33.2,33.2,33,33.03,12
VIV10,2010-05-24 12:00,24,33,33.1,33,33,6
VIV10,2010-05-24 12:30,24,33.05,33.05,33,33,11
VIV10,2010-05-24 13:30,24,33.05,33.05,33.05,33.05,7
VIV10,2010-05-24 14:00,24,33.2,33.4,33.2,33.35,18
VIV10,2010-05-24 14:30,24,33.35,33.55,33.3,33.5,13
VIV10,2010-05-24 15:00,24,33.6,33.65,33.6,33.65,5
VIV10,2010-05-25 08:30,25,35.15,35.3,34.65,34.65,48
VIV10,2010-05-25 09:00,25,34.6,34.65,33.95,34,113
VIV10,2010-05-25 09:30,25,34,34.25,34,34.1,27
VIV10,2010-05-25 10:00,25,34,34.02,33.81,34,35
VIV10,2010-05-25 10:30,25,34,34.2,34,34.15,34
VIV10,2010-05-25 11:00,25,34.1,34.1,34,34.05,38
VIV10,2010-05-25 11:30,25,34,34,33.78,33.9,60
VIV10,2010-05-25 12:00,25,33.95,34.05,33.95,34.05,20
VIV10,2010-05-25 12:30,25,34.05,34.1,34.05,34.05,31
VIV10,2010-05-25 13:00,25,34.05,34.07,34,34,19
VIV10,2010-05-25 13:30,25,33.95,33.95,33.65,33.7,77
VIV10,2010-05-25 14:00,25,33.65,33.65,33.15,33.15,74
VIV10,2010-05-25 14:30,25,33.1,33.25,33,33.05,82
VIV10,2010-05-25 15:00,25,33.15,33.25,33.15,33.25,3737
VIV10,2010-05-26 08:30,26,31.9,32.3,31.76,32.05,99
VIV10,2010-05-26 09:00,26,32.1,32.1,31.8,31.8,37
VIV10,2010-05-26 09:30,26,31.9,31.95,31.85,31.95,52
VIV10,2010-05-26 10:00,26,31.9,31.95,31.8,31.95,20
VIV10,2010-05-26 10:30,26,31.95,31.95,31.95,31.95,1
VIV10,2010-05-26 11:00,26,31.9,32.05,31.9,32,73
VIV10,2010-05-26 11:30,26,32,32.05,32,32.05,11
VIV10,2010-05-26 12:00,26,32.05,32.1,32.05,32.1,26
VIV10,2010-05-26 12:30,26,32.1,32.1,32,32.05,23
VIV10,2010-05-26 13:00,26,32.05,32.05,32.05,32.05,9
VIV10,2010-05-26 13:30,26,32.1,32.4,32.1,32.35,111
VIV10,2010-05-26 14:00,26,32.35,32.4,32.25,32.4,43
VIV10,2010-05-26 14:30,26,32.45,32.69,32.45,32.55,84
VIV10,2010-05-26 15:00,26,32.7,32.9,32.7,32.9,32
VIV10,2010-05-27 08:30,27,32.23,32.23,31.7,31.85,124
VIV10,2010-05-27 09:00,27,31.85,31.85,31.5,31.5,46
VIV10,2010-05-27 09:30,27,31.45,31.55,31.4,31.45,49
VIV10,2010-05-27 10:00,27,31.45,31.7,31.45,31.53,42
VIV10,2010-05-27 10:30,27,31.53,31.6,31.5,31.5,24
VIV10,2010-05-27 11:00,27,31.56,31.6,31.56,31.6,32
VIV10,2010-05-27 11:30,27,31.65,31.7,31.65,31.7,9
VIV10,2010-05-27 12:00,27,31.7,31.7,31.7,31.7,3
VIV10,2010-05-27 12:30,27,31.55,31.6,31.5,31.6,17
VIV10,2010-05-27 13:00,27,31.6,31.6,31.45,31.45,28
VIV10,2010-05-27 13:30,27,31.45,31.45,31.4,31.4,57
VIV10,2010-05-27 14:00,27,31.55,31.55,31.55,31.55,2
VIV10,2010-05-27 14:30,27,31.55,31.61,31.4,31.4,56
VIV10,2010-05-27 15:00,27,31.4,31.5,31.4,31.45,38
VIV10,2010-05-28 08:30,28,31.23,31.45,31.2,31.3,16
VIV10,2010-05-28 09:00,28,31.3,31.3,31.05,31.2,11
VIV10,2010-05-28 09:30,28,31.4,31.4,31.4,31.4,1
VIV10,2010-05-28 10:00,28,31.45,31.6,31.45,31.55,12
VIV10,2010-05-28 10:30,28,31.55,31.55,31.45,31.5,6
VIV10,2010-05-28 11:00,28,31.45,31.45,31.35,31.35,9
VIV10,2010-05-28 11:30,28,31.3,31.65,31.3,31.65,22
VIV10,2010-05-28 12:00,28,31.6,31.6,31.4,31.45,17
VIV10,2010-05-28 12:30,28,31.55,31.55,31.45,31.45,8
VIV10,2010-05-28 13:00,28,31.6,31.6,31.45,31.45,34
VIV10,2010-05-28 13:30,28,31.35,31.4,31.3,31.4,15
VIV10,2010-05-28 14:00,28,31.45,31.5,31.25,31.25,8
VIV10,2010-05-28 14:30,28,31.3,31.3,31.25,31.3,10
VIV10,2010-05-28 15:00,28,31.5,31.55,31.2,31.4,77
VIV10,2010-06-01 08:30,1,32.3,32.3,31.6,31.6,15
VIV10,2010-06-01 09:00,1,31.55,31.55,31.4,31.5,16
VIV10,2010-06-01 09:30,1,31.4,31.55,31.4,31.55,13
VIV10,2010-06-01 10:00,1,31.6,31.6,31.6,31.6,3
VIV10,2010-06-01 10:30,1,31.5,31.5,31.5,31.5,1
VIV10,2010-06-01 11:30,1,31.6,31.6,31.6,31.6,4
VIV10,2010-06-01 12:00,1,31.55,31.55,31.55,31.55,1
VIV10,2010-06-01 12:30,1,31.5,31.5,31.45,31.45,3
VIV10,2010-06-01 13:00,1,31.55,31.6,31.4,31.4,22
VIV10,2010-06-01 13:30,1,31.35,31.5,31.35,31.5,6
VIV10,2010-06-01 14:00,1,31.4,31.65,31.4,31.65,15
VIV10,2010-06-01 14:30,1,31.65,32,31.55,32,71
VIV10,2010-06-01 15:00,1,32,32.15,31.9,32.15,19
VIV10,2010-06-02 08:30,2,32,32.2,31.8,31.98,33
VIV10,2010-06-02 09:00,2,31.95,32,31.95,32,5
VIV10,2010-06-02 09:30,2,31.95,32,31.95,32,12
VIV10,2010-06-02 10:00,2,32,32,31.9,31.9,15
VIV10,2010-06-02 10:30,2,31.9,31.9,31.7,31.7,27
VIV10,2010-06-02 11:00,2,31.75,31.85,31.7,31.79,19
VIV10,2010-06-02 11:30,2,31.8,31.8,31.7,31.7,6
VIV10,2010-06-02 12:00,2,31.8,31.8,31.8,31.8,1
VIV10,2010-06-02 12:30,2,31.8,31.8,31.8,31.8,4
VIV10,2010-06-02 13:00,2,31.8,31.8,31.78,31.8,6
VIV10,2010-06-02 13:30,2,31.75,31.75,31.55,31.56,64
VIV10,2010-06-02 14:00,2,31.6,31.6,31.48,31.5,66
VIV10,2010-06-02 14:30,2,31.5,31.5,31.4,31.4,24
VIV10,2010-06-02 15:00,2,31.4,31.45,31.4,31.45,18
VIV10,2010-06-03 08:30,3,31,31.25,31,31.15,18
VIV10,2010-06-03 09:00,3,31.1,31.5,31.1,31.2,70
VIV10,2010-06-03 09:30,3,31.2,31.25,31.2,31.2,43
VIV10,2010-06-03 10:00,3,31.2,31.2,31.15,31.2,11
VIV10,2010-06-03 10:30,3,31.15,31.15,31.15,31.15,3
VIV10,2010-06-03 11:00,3,31.2,31.55,31.2,31.45,120
VIV10,2010-06-03 11:30,3,31.45,31.45,31.35,31.35,12
VIV10,2010-06-03 12:00,3,31.35,31.38,31.35,31.35,5
VIV10,2010-06-03 12:30,3,31.35,31.35,31.2,31.24,22
VIV10,2010-06-03 13:00,3,31.25,31.25,31.2,31.2,5
VIV10,2010-06-03 13:30,3,31.2,31.25,31.15,31.25,15
VIV10,2010-06-03 14:00,3,31.3,31.35,31.3,31.35,11
VIV10,2010-06-03 14:30,3,31.3,31.3,31.3,31.3,12
VIV10,2010-06-03 15:00,3,31.25,31.28,31.15,31.2,80
VIV10,2010-06-04 08:30,4,32.8,32.8,31.85,31.9,46
VIV10,2010-06-04 09:00,4,31.95,31.95,31.8,31.8,40
VIV10,2010-06-04 09:30,4,31.8,31.85,31.8,31.85,11
VIV10,2010-06-04 10:00,4,31.8,32.05,31.8,32.05,24
VIV10,2010-06-04 10:30,4,32.1,32.1,32.05,32.05,17
VIV10,2010-06-04 11:00,4,32.05,32.15,32.05,32.1,8
VIV10,2010-06-04 11:30,4,32.1,32.15,32.1,32.1,4
VIV10,2010-06-04 12:30,4,32.15,32.2,32.15,32.2,11
VIV10,2010-06-04 13:00,4,32.2,32.3,32.2,32.25,28
VIV10,2010-06-04 13:30,4,32.35,32.5,32.25,32.5,14
VIV10,2010-06-04 14:00,4,32.45,32.5,32.45,32.5,12
VIV10,2010-06-04 14:30,4,32.45,32.5,32.25,32.25,75
VIV10,2010-06-04 15:00,4,32.25,32.7,32.25,32.55,109
VIV10,2010-06-07 08:30,7,32.45,32.6,32.3,32.5,26
VIV10,2010-06-07 09:00,7,32.4,32.45,32.3,32.35,19
VIV10,2010-06-07 09:30,7,32.45,32.45,32.42,32.45,29
VIV10,2010-06-07 10:00,7,32.45,32.45,32.45,32.45,2
VIV10,2010-06-07 12:00,7,32.4,32.4,32.35,32.35,4
VIV10,2010-06-07 12:30,7,32.45,32.45,32.4,32.4,4
VIV10,2010-06-07 13:00,7,32.45,32.5,32.45,32.5,5
VIV10,2010-06-07 13:30,7,32.5,32.65,32.5,32.65,8
VIV10,2010-06-07 14:00,7,32.65,33,32.65,33,32
VIV10,2010-06-07 14:30,7,33,33,32.85,32.85,34
VIV10,2010-06-07 15:00,7,32.9,33,32.9,33,6
VIV10,2010-06-08 08:30,8,32.8,32.8,32.54,32.8,45
VIV10,2010-06-08 09:00,8,32.8,32.9,32.77,32.9,27
VIV10,2010-06-08 09:30,8,32.9,33.05,32.9,32.95,60
VIV10,2010-06-08 10:00,8,33,33,32.85,32.85,32
VIV10,2010-06-08 10:30,8,32.85,32.85,32.75,32.75,24
VIV10,2010-06-08 11:00,8,32.75,32.75,32.7,32.7,9
VIV10,2010-06-08 11:30,8,32.7,32.7,32.65,32.7,14
VIV10,2010-06-08 12:30,8,32.7,33,32.7,33,36
VIV10,2010-06-08 13:00,8,33,33.05,32.95,32.95,12
VIV10,2010-06-08 13:30,8,32.95,32.95,32.65,32.75,37
VIV10,2010-06-08 14:00,8,32.85,32.85,32.8,32.8,9
VIV10,2010-06-08 14:30,8,32.8,32.8,32.45,32.62,82
VIV10,2010-06-08 15:00,8,32.65,32.68,32.65,32.68,3
VIV10,2010-06-09 08:30,9,32.35,32.45,32.3,32.3,25
VIV10,2010-06-09 09:00,9,32.25,32.35,32.2,32.25,33
VIV10,2010-06-09 09:30,9,32.3,32.3,32.3,32.3,10
VIV10,2010-06-09 10:00,9,32.25,32.25,32.05,32.05,32
VIV10,2010-06-09 10:30,9,32.05,32.05,32,32,20
VIV10,2010-06-09 11:00,9,32.05,32.05,31.9,31.9,20
VIV10,2010-06-09 11:30,9,31.9,32.1,31.9,32,31
VIV10,2010-06-09 12:00,9,32.05,32.15,32.05,32.15,19
VIV10,2010-06-09 12:30,9,32.2,32.3,32.2,32.3,6
VIV10,2010-06-09 13:00,9,32.35,32.35,32.35,32.35,2
VIV10,2010-06-09 13:30,9,32.31,32.4,32.31,32.4,4
VIV10,2010-06-09 14:00,9,32.45,32.95,32.45,32.7,42
VIV10,2010-06-09 14:30,9,32.85,33.05,32.85,33.05,20
VIV10,2010-06-09 15:00,9,33.05,33.05,33,33.05,18
VIV10,2010-06-10 08:30,10,32.2,32.35,32.1,32.15,27
VIV10,2010-06-10 09:00,10,32.1,32.25,32.05,32.1,36
VIV10,2010-06-10 09:30,10,32.05,32.05,32,32.05,15
VIV10,2010-06-10 10:00,10,32.05,32.05,31.65,31.85,101
VIV10,2010-06-10 10:30,10,31.9,32,31.9,31.9,34
VIV10,2010-06-10 11:00,10,31.95,32.1,31.95,32,22
VIV10,2010-06-10 11:30,10,32,32.15,31.95,32.15,29
VIV10,2010-06-10 12:00,10,32.15,32.25,32.15,32.2,27
VIV10,2010-06-10 12:30,10,32.15,32.35,32.15,32.25,51
VIV10,2010-06-10 13:00,10,32.3,32.3,32.25,32.25,5
VIV10,2010-06-10 13:30,10,32.2,32.2,32.05,32.1,25
VIV10,2010-06-10 14:00,10,32.05,32.05,31.95,31.95,14
VIV10,2010-06-10 14:30,10,32,32.15,32,32,60
VIV10,2010-06-10 15:00,10,32.05,32.2,32,32.16,44
VIV10,2010-06-11 08:30,11,32.4,32.4,32,32,39
VIV10,2010-06-11 09:00,11,32,32,31.75,31.8,32
VIV10,2010-06-11 09:30,11,31.85,31.9,31.8,31.8,41
VIV10,2010-06-11 10:00,11,31.9,31.9,31.9,31.9,2
VIV10,2010-06-11 10:30,11,31.8,31.8,31.8,31.8,1
VIV10,2010-06-11 11:00,11,31.8,31.8,31.8,31.8,5
VIV10,2010-06-11 11:30,11,31.85,31.95,31.8,31.8,29
VIV10,2010-06-11 12:00,11,31.85,31.9,31.8,31.8,29
VIV10,2010-06-11 12:30,11,31.8,31.85,31.8,31.85,11
VIV10,2010-06-11 13:00,11,31.85,31.95,31.85,31.95,6
VIV10,2010-06-11 13:30,11,31.9,31.9,31.85,31.85,5
VIV10,2010-06-11 14:00,11,31.85,31.85,31.8,31.8,14
VIV10,2010-06-11 14:30,11,31.85,31.85,31.7,31.7,32
VIV10,2010-06-11 15:00,11,31.75,31.75,31.7,31.75,3
VIV10,2010-06-14 08:30,14,31.25,31.35,31.25,31.3,19
VIV10,2010-06-14 09:30,14,31.25,31.25,31.25,31.25,6
VIV10,2010-06-14 10:00,14,31.25,31.25,31.05,31.05,20
VIV10,2010-06-14 10:30,14,31.1,31.15,31.1,31.15,4
VIV10,2010-06-14 11:00,14,31.1,31.15,31.1,31.15,4
VIV10,2010-06-14 11:30,14,31.2,31.2,31.2,31.2,1
VIV10,2010-06-14 12:00,14,31.15,31.2,31.15,31.2,2
VIV10,2010-06-14 12:30,14,31.25,31.25,31.25,31.25,1
VIV10,2010-06-14 13:00,14,31.3,31.45,31.25,31.45,19
VIV10,2010-06-14 13:30,14,31.4,31.4,31.35,31.35,12
VIV10,2010-06-14 14:00,14,31.35,31.45,31.35,31.45,2
VIV10,2010-06-14 14:30,14,31.5,31.7,31.49,31.7,17
VIV10,2010-06-14 15:00,14,31.55,31.7,31.55,31.6,13
VIV10,2010-06-15 08:30,15,31.25,31.35,31.1,31.1,52
VIV10,2010-06-15 09:00,15,31.15,31.2,31,31,24
VIV10,2010-06-15 09:30,15,31,31.05,30.9,30.9,61
VIV10,2010-06-15 10:00,15,30.9,30.9,30.8,30.85,16
VIV10,2010-06-15 10:30,15,30.9,30.95,30.9,30.9,3
VIV10,2010-06-15 11:00,15,30.7,30.78,30.5,30.7,77
VIV10,2010-06-15 11:30,15,30.75,30.75,30.75,30.75,5
VIV10,2010-06-15 12:00,15,30.7,30.7,30.7,30.7,6
VIV10,2010-06-15 12:30,15,30.7,30.7,30.7,30.7,6
VIV10,2010-06-15 13:00,15,30.7,30.7,30.45,30.45,36
VIV10,2010-06-15 13:30,15,30.45,30.55,30.45,30.5,13
VIV10,2010-06-15 14:00,15,30.55,30.55,30.35,30.45,60
VIV10,2010-06-15 14:30,15,30.4,30.4,30.25,30.3,46
VIV10,2010-06-15 15:00,15,30.25,30.45,30.25,30.45,26
VIV10,2010-06-16 08:30,16,30.5,30.7,30.5,30.7,7
VIV10,2010-06-16 09:00,16,30.55,30.7,30.55,30.65,15
VIV10,2010-06-16 09:30,16,30.7,30.7,30.5,30.5,14
VIV10,2010-06-16 10:00,16,30.45,30.5,30.45,30.45,4
VIV10,2010-06-16 10:30,16,30.45,30.5,30.45,30.45,17
VIV10,2010-06-16 11:00,16,30.4,30.4,30.3,30.3,28
VIV10,2010-06-16 11:30,16,30.3,30.4,30.25,30.4,9
VIV10,2010-06-16 12:00,16,30.4,30.4,30.35,30.35,14
VIV10,2010-06-16 12:30,16,30.3,30.3,30.3,30.3,1
VIV10,2010-06-16 13:00,16,30.3,30.3,30.2,30.2,10
VIV10,2010-06-16 13:30,16,30.3,30.3,30.3,30.3,5
VIV10,2010-06-16 14:00,16,30.3,30.35,30.3,30.3,7
VIV10,2010-06-16 14:30,16,30.3,30.3,30.3,30.3,8
VIV10,2010-06-16 15:00,16,30.25,30.3,30.2,30.2,50
VIV10,2010-06-17 08:30,17,30.15,30.25,30.15,30.25,9
VIV10,2010-06-17 09:00,17,30.25,30.45,30.25,30.45,19
VIV10,2010-06-17 09:30,17,30.5,30.55,30.4,30.4,10
VIV10,2010-06-17 10:30,17,30.45,30.45,30.2,30.25,17
VIV10,2010-06-17 11:00,17,30.2,30.2,30.2,30.2,6
VIV10,2010-06-17 11:30,17,30.2,30.25,30.2,30.2,12
VIV10,2010-06-17 12:00,17,30.15,30.15,30.1,30.15,16
VIV10,2010-06-17 12:30,17,30.2,30.2,30.05,30.05,21
VIV10,2010-06-17 13:00,17,30,30.1,29.95,30.1,19
VIV10,2010-06-17 13:30,17,30.1,30.1,30.05,30.1,11
VIV10,2010-06-17 14:00,17,30.15,30.25,30.15,30.25,5
VIV10,2010-06-17 14:30,17,30.2,30.2,29.95,29.95,48
VIV10,2010-06-17 15:00,17,30,30,29.95,29.95,79
VIV10,2010-06-18 08:30,18,29.9,29.95,29.8,29.85,18
VIV10,2010-06-18 09:00,18,29.8,29.8,29.42,29.42,20
VIV10,2010-06-18 09:30,18,29.35,29.55,29.05,29.3,107
VIV10,2010-06-18 10:00,18,29.3,29.4,29.3,29.4,46
VIV10,2010-06-18 10:30,18,29.4,29.5,29.35,29.4,57
VIV10,2010-06-18 11:00,18,29.4,29.5,29.35,29.5,34
VIV10,2010-06-18 11:30,18,29.5,29.5,29.5,29.5,51
VIV10,2010-06-18 12:00,18,29.45,29.45,29.4,29.4,59
VIV10,2010-06-18 12:30,18,29.45,29.55,29.45,29.45,31
VIV10,2010-06-18 13:00,18,29.5,29.55,29.5,29.5,83
VIV10,2010-06-18 13:30,18,29.5,29.5,29.35,29.35,83
VIV10,2010-06-18 14:00,18,29.4,29.45,29.35,29.4,26
VIV10,2010-06-18 14:30,18,29.4,29.5,29.4,29.5,77
VIV10,2010-06-18 15:00,18,29.55,29.55,29.5,29.5,128
VIV10,2010-06-21 08:30,21,28.8,28.9,28.71,28.85,27
VIV10,2010-06-21 09:00,21,28.85,28.9,28.85,28.85,20
VIV10,2010-06-21 09:30,21,28.95,29,28.9,28.95,40
VIV10,2010-06-21 10:00,21,28.9,28.9,28.9,28.9,28
VIV10,2010-06-21 10:30,21,28.85,29,28.85,29,43
VIV10,2010-06-21 11:00,21,28.95,29.1,28.95,29.1,28
VIV10,2010-06-21 11:30,21,29.1,29.2,29.1,29.15,32
VIV10,2010-06-21 12:00,21,29.15,29.15,29.1,29.1,8
VIV10,2010-06-21 12:30,21,29.15,29.25,29.15,29.25,15
VIV10,2010-06-21 13:00,21,29.2,29.2,29.15,29.15,14
VIV10,2010-06-21 13:30,21,29.1,29.45,29.1,29.45,23
VIV10,2010-06-21 14:00,21,29.5,29.55,29.45,29.55,23
VIV10,2010-06-21 14:30,21,29.55,29.9,29.55,29.85,55
VIV10,2010-06-21 15:00,21,29.8,29.8,29.55,29.65,355
VIV10,2010-06-22 08:30,22,29.7,29.75,29.5,29.55,40
VIV10,2010-06-22 09:00,22,29.5,29.7,29.5,29.7,58
VIV10,2010-06-22 09:30,22,29.7,29.85,29.7,29.75,50
VIV10,2010-06-22 10:00,22,29.8,29.8,29.75,29.75,8
VIV10,2010-06-22 10:30,22,29.7,29.75,29.7,29.75,10
VIV10,2010-06-22 11:00,22,29.75,29.8,29.68,29.68,13
VIV10,2010-06-22 11:30,22,29.7,29.75,29.7,29.75,9
VIV10,2010-06-22 12:00,22,29.75,29.75,29.75,29.75,1
VIV10,2010-06-22 12:30,22,29.7,29.75,29.7,29.75,6
VIV10,2010-06-22 13:00,22,29.8,29.9,29.8,29.9,16
VIV10,2010-06-22 13:30,22,30,30.2,30,30.2,31
VIV10,2010-06-22 14:00,22,30.2,30.35,30.2,30.35,49
VIV10,2010-06-22 14:30,22,30.45,30.5,30.4,30.4,14
VIV10,2010-06-22 15:00,22,30.45,30.45,30.35,30.4,30
VIV10,2010-06-23 08:30,23,30.4,30.6,30.4,30.45,12
VIV10,2010-06-23 09:00,23,30.65,30.95,30.65,30.95,222
VIV10,2010-06-23 09:30,23,30.95,30.95,30.75,30.9,30
VIV10,2010-06-23 10:00,23,30.9,30.95,30.9,30.95,6
VIV10,2010-06-23 10:30,23,31,31.05,30.95,31.05,17
VIV10,2010-06-23 11:00,23,31,31,31,31,1
VIV10,2010-06-23 11:30,23,31,31,30.9,30.9,7
VIV10,2010-06-23 12:00,23,30.95,31,30.9,30.95,19
VIV10,2010-06-23 12:30,23,30.85,30.85,30.8,30.8,14
VIV10,2010-06-23 13:00,23,30.8,31,30.8,30.9,12
VIV10,2010-06-23 13:30,23,30.75,30.75,30.55,30.75,27
VIV10,2010-06-23 14:00,23,30.8,31.05,30.8,30.85,14
VIV10,2010-06-23 14:30,23,30.85,30.85,30.75,30.75,25
VIV10,2010-06-23 15:00,23,30.75,30.8,30.75,30.8,14
VIV10,2010-06-24 08:30,24,31.1,31.3,31,31.3,6
VIV10,2010-06-24 09:00,24,31.35,31.35,31.2,31.2,16
VIV10,2010-06-24 09:30,24,31.2,31.55,31.2,31.55,36
VIV10,2010-06-24 10:00,24,31.55,31.7,31.55,31.7,11
VIV10,2010-06-24 10:30,24,31.7,31.7,31.7,31.7,1
VIV10,2010-06-24 11:00,24,31.5,31.55,31.5,31.55,2
VIV10,2010-06-24 11:30,24,31.65,31.65,31.65,31.65,4
VIV10,2010-06-24 12:00,24,31.65,31.65,31.4,31.4,8
VIV10,2010-06-24 12:30,24,31.35,31.35,31.2,31.2,44
VIV10,2010-06-24 13:00,24,31.3,31.45,31.3,31.45,7
VIV10,2010-06-24 13:30,24,31.55,31.65,31.53,31.65,7
VIV10,2010-06-24 14:00,24,31.56,31.8,31.56,31.65,15
VIV10,2010-06-24 14:30,24,31.7,31.75,31.7,31.75,20
VIV10,2010-06-24 15:00,24,31.75,31.95,31.75,31.85,54
VIV10,2010-06-25 08:30,25,31.35,32,31.35,31.95,25
VIV10,2010-06-25 09:00,25,31.95,31.95,31.8,31.85,23
VIV10,2010-06-25 09:30,25,31.8,31.95,31.8,31.9,22
VIV10,2010-06-25 10:00,25,31.9,32.05,31.85,31.95,36
VIV10,2010-06-25 10:30,25,32,32.05,31.9,31.9,32
VIV10,2010-06-25 11:00,25,31.95,31.95,31.9,31.9,9
VIV10,2010-06-25 11:30,25,31.85,31.85,31.85,31.85,3
VIV10,2010-06-25 12:00,25,31.85,31.85,31.8,31.8,7
VIV10,2010-06-25 12:30,25,31.8,31.8,31.7,31.7,26
VIV10,2010-06-25 13:00,25,31.73,31.76,31.65,31.65,41
VIV10,2010-06-25 13:30,25,31.65,31.65,31.6,31.6,15
VIV10,2010-06-25 14:00,25,31.75,31.8,31.75,31.8,13
VIV10,2010-06-25 14:30,25,31.75,31.9,31.7,31.85,53
VIV10,2010-06-25 15:00,25,31.95,31.95,31.9,31.95,27
VIV10,2010-06-28 08:30,28,31.75,32.2,31.75,32.2,28
VIV10,2010-06-28 09:00,28,32.15,32.15,32.1,32.13,24
VIV10,2010-06-28 09:30,28,32.09,32.1,32,32,18
VIV10,2010-06-28 10:00,28,31.95,32,31.7,31.75,197
VIV10,2010-06-28 10:30,28,31.7,31.8,31.7,31.8,62
VIV10,2010-06-28 11:00,28,31.85,31.95,31.85,31.95,10
VIV10,2010-06-28 11:30,28,32,32,32,32,1
VIV10,2010-06-28 12:00,28,32,32.2,32,32.2,16
VIV10,2010-06-28 12:30,28,32.15,32.15,32.05,32.15,42
VIV10,2010-06-28 13:00,28,32.15,32.15,32.1,32.1,8
VIV10,2010-06-28 13:30,28,32.1,32.1,32.05,32.1,7
VIV10,2010-06-28 14:00,28,32.1,32.25,32.1,32.25,14
VIV10,2010-06-28 14:30,28,32.25,32.35,32.15,32.35,34
VIV10,2010-06-28 15:00,28,32.35,32.5,32.35,32.5,3061
VIV10,2010-06-29 08:30,29,33.1,33.7,33.1,33.5,56
VIV10,2010-06-29 09:00,29,33.75,33.85,33.55,33.6,33
VIV10,2010-06-29 09:30,29,33.55,33.8,33.5,33.6,51
VIV10,2010-06-29 10:00,29,33.7,33.7,33.4,33.65,47
VIV10,2010-06-29 10:30,29,33.65,33.85,33.65,33.8,20
VIV10,2010-06-29 11:00,29,33.9,33.95,33.75,33.75,24
VIV10,2010-06-29 11:30,29,33.8,33.8,33.8,33.8,3
VIV10,2010-06-29 12:00,29,33.9,34.3,33.9,34.25,51
VIV10,2010-06-29 12:30,29,34.35,34.45,34.3,34.3,42
VIV10,2010-06-29 13:00,29,34.25,34.25,34.15,34.15,15
VIV10,2010-06-29 13:30,29,34.2,34.31,34.2,34.25,18
VIV10,2010-06-29 14:00,29,34.35,34.75,34.25,34.75,82
VIV10,2010-06-29 14:30,29,34.75,34.83,34.45,34.6,108
VIV10,2010-06-29 15:00,29,34.65,34.75,34.65,34.75,63
VIV10,2010-06-30 08:30,30,34.65,34.65,33.75,34,61
VIV10,2010-06-30 09:00,30,34,34.15,33.93,34.15,40
VIV10,2010-06-30 09:30,30,34.04,34.05,33.9,34.05,39
VIV10,2010-06-30 10:00,30,34.05,34.05,34.05,34.05,3
VIV10,2010-06-30 10:30,30,33.9,33.9,33.8,33.85,12
VIV10,2010-06-30 11:00,30,33.95,34,33.95,34,35
VIV10,2010-06-30 11:30,30,34,34.15,33.95,34.05,128
VIV10,2010-06-30 12:00,30,34.05,34.05,34.05,34.05,4
VIV10,2010-06-30 12:30,30,34,34.05,33.95,34,54
VIV10,2010-06-30 13:00,30,34,34.25,34,34.2,41
VIV10,2010-06-30 13:30,30,34.1,34.35,34.1,34.35,12
VIV10,2010-06-30 14:00,30,34.3,34.7,34.2,34.7,43
VIV10,2010-06-30 14:30,30,34.75,35.3,34.75,35.05,102
VIV10,2010-06-30 15:00,30,35.25,35.3,35.2,35.2,1114
VIV10,2010-07-01 08:30,1,35.15,35.65,35,35.55,60
VIV10,2010-07-01 09:00,1,35.6,35.75,35.45,35.7,74
VIV10,2010-07-01 09:30,1,35.75,36.05,35.75,36.05,64
VIV10,2010-07-01 10:00,1,36.15,36.3,36.15,36.15,42
VIV10,2010-07-01 10:30,1,36.2,36.2,35.9,36,58
VIV10,2010-07-01 11:00,1,36,36.25,35.93,36.1,24
VIV10,2010-07-01 11:30,1,36,36,35.15,35.45,67
VIV10,2010-07-01 12:00,1,35.45,35.5,35.09,35.2,36
VIV10,2010-07-01 12:30,1,35.09,35.4,35.09,35.3,14
VIV10,2010-07-01 13:00,1,35.35,35.35,35.05,35.15,43
VIV10,2010-07-01 13:30,1,35.25,35.85,35.25,35.75,58
VIV10,2010-07-01 14:00,1,35.6,35.65,35.5,35.55,21
VIV10,2010-07-01 14:30,1,35.5,35.5,35.25,35.25,254
VIV10,2010-07-01 15:00,1,35.25,35.45,35.2,35.35,49
VIV10,2010-07-02 08:30,2,34.72,34.72,34.4,34.55,53
VIV10,2010-07-02 09:00,2,34.6,34.85,34.6,34.6,40
VIV10,2010-07-02 09:30,2,34.6,34.8,34.6,34.76,6
VIV10,2010-07-02 10:00,2,34.8,35.05,34.75,34.95,67
VIV10,2010-07-02 10:30,2,35.05,35.25,34.95,35.05,47
VIV10,2010-07-02 11:00,2,35.1,35.1,35.05,35.1,11
VIV10,2010-07-02 11:30,2,35.1,35.25,35.1,35.2,15
VIV10,2010-07-02 12:00,2,35.25,35.3,35.25,35.3,10
VIV10,2010-07-02 12:30,2,35.25,35.3,35.23,35.23,20
VIV10,2010-07-02 13:00,2,35.2,35.2,35.1,35.1,10
VIV10,2010-07-02 13:30,2,35.1,35.2,35.09,35.1,122
VIV10,2010-07-02 14:00,2,35.1,35.1,34.95,34.95,29
VIV10,2010-07-02 14:30,2,34.95,34.95,34.65,34.8,100
VIV10,2010-07-02 15:00,2,34.85,35.15,34.8,35.1,74
VIV10,2010-07-06 08:30,6,34.3,34.3,33.1,33.65,106
VIV10,2010-07-06 09:00,6,33.7,33.8,33.1,33.15,155
VIV10,2010-07-06 09:30,6,33.2,33.35,33.2,33.35,57
VIV10,2010-07-06 10:00,6,33.35,33.6,33.35,33.6,78
VIV10,2010-07-06 10:30,6,33.6,33.6,33.45,33.5,28
VIV10,2010-07-06 11:00,6,33.5,33.8,33.4,33.8,47
VIV10,2010-07-06 11:30,6,33.75,34.16,33.75,34.15,110
VIV10,2010-07-06 12:00,6,34.1,34.45,34.05,34.3,79
VIV10,2010-07-06 12:30,6,34.25,34.5,34.2,34.4,65
VIV10,2010-07-06 13:00,6,34.45,34.85,34.45,34.65,57
VIV10,2010-07-06 13:30,6,34.6,34.7,34.55,34.65,15
VIV10,2010-07-06 14:00,6,34.6,34.95,34.6,34.85,29
VIV10,2010-07-06 14:30,6,34.8,34.9,34.55,34.7,62
VIV10,2010-07-06 15:00,6,34.75,34.75,34.45,34.5,123
VIV10,2010-07-07 08:30,7,34.35,34.35,33.65,33.65,63
VIV10,2010-07-07 09:00,7,33.6,33.8,33.6,33.8,77
VIV10,2010-07-07 09:30,7,33.8,33.8,33.45,33.72,69
VIV10,2010-07-07 10:00,7,33.7,33.8,33.65,33.8,14
VIV10,2010-07-07 10:30,7,33.8,33.8,33.7,33.8,20
VIV10,2010-07-07 11:00,7,33.8,33.8,33.75,33.75,6
VIV10,2010-07-07 11:30,7,33.75,33.75,33.6,33.65,43
VIV10,2010-07-07 12:00,7,33.6,33.6,33.5,33.5,10
VIV10,2010-07-07 12:30,7,33.5,33.5,33.35,33.35,25
VIV10,2010-07-07 13:00,7,33.4,33.4,33.4,33.4,3
VIV10,2010-07-07 13:30,7,33.5,33.5,33.4,33.4,12
VIV10,2010-07-07 14:00,7,33.5,33.55,33.35,33.35,22
VIV10,2010-07-07 14:30,7,33.3,33.4,33.1,33.1,38
VIV10,2010-07-07 15:00,7,33.15,33.15,33.05,33.05,28
VIV10,2010-07-08 08:30,8,32.7,32.9,32.65,32.85,44
VIV10,2010-07-08 09:00,8,32.8,32.9,32.8,32.85,38
VIV10,2010-07-08 09:30,8,32.85,32.85,32.8,32.85,84
VIV10,2010-07-08 10:00,8,32.85,32.95,32.85,32.85,33
VIV10,2010-07-08 10:30,8,32.95,33.05,32.89,33.05,64
VIV10,2010-07-08 11:00,8,33,33,32.95,32.95,6
VIV10,2010-07-08 11:30,8,33,33,33,33,3
VIV10,2010-07-08 12:00,8,32.95,32.95,32.75,32.8,21
VIV10,2010-07-08 12:30,8,32.75,32.75,32.7,32.7,17
VIV10,2010-07-08 13:00,8,32.7,32.96,32.7,32.9,89
VIV10,2010-07-08 13:30,8,32.9,32.95,32.85,32.85,25
VIV10,2010-07-08 14:00,8,32.85,32.85,32.75,32.75,4
VIV10,2010-07-08 14:30,8,32.7,32.7,32.6,32.7,35
VIV10,2010-07-08 15:00,8,32.65,32.7,32.55,32.55,53
VIV10,2010-07-09 08:30,9,32.7,32.7,32.4,32.45,21
VIV10,2010-07-09 09:00,9,32.4,32.45,32.05,32.05,108
VIV10,2010-07-09 09:30,9,32.1,32.15,32.05,32.05,125
VIV10,2010-07-09 10:00,9,32.05,32.3,32.05,32.2,35
VIV10,2010-07-09 10:30,9,32.15,32.15,32,32,54
VIV10,2010-07-09 11:00,9,32.1,32.25,32.05,32.25,59
VIV10,2010-07-09 11:30,9,32.25,32.25,32.25,32.25,7
VIV10,2010-07-09 12:00,9,32.25,32.25,32.1,32.25,26
VIV10,2010-07-09 12:30,9,32.2,32.2,32.15,32.15,10
VIV10,2010-07-09 13:00,9,32.15,32.15,32.15,32.15,7
VIV10,2010-07-09 13:30,9,32.2,32.2,32.05,32.1,52
VIV10,2010-07-09 14:00,9,32.1,32.15,32.05,32.15,37
VIV10,2010-07-09 14:30,9,32.2,32.2,32.1,32.1,33
VIV10,2010-07-09 15:00,9,32.1,32.15,32.05,32.15,52
VIV10,2010-07-12 08:30,12,32.2,32.2,31.75,31.85,68
VIV10,2010-07-12 09:00,12,31.85,32,31.73,31.9,29
VIV10,2010-07-12 09:30,12,31.95,31.95,31.8,31.95,72
VIV10,2010-07-12 10:00,12,31.9,32.2,31.9,32.05,60
VIV10,2010-07-12 10:30,12,32,32,32,32,12
VIV10,2010-07-12 11:00,12,32,32,31.85,31.95,14
VIV10,2010-07-12 11:30,12,31.9,31.91,31.9,31.9,44
VIV10,2010-07-12 12:00,12,31.85,31.85,31.75,31.75,27
VIV10,2010-07-12 12:30,12,31.8,32,31.8,31.85,13
VIV10,2010-07-12 13:00,12,31.9,31.9,31.9,31.9,4
VIV10,2010-07-12 13:30,12,31.9,31.9,31.7,31.85,135
VIV10,2010-07-12 14:00,12,31.85,32,31.85,31.85,46
VIV10,2010-07-12 14:30,12,31.85,32,31.85,32,60
VIV10,2010-07-12 15:00,12,32,32,31.9,31.95,52
VIV10,2010-07-13 08:30,13,31.7,31.7,31.15,31.15,351
VIV10,2010-07-13 09:00,13,31.2,31.25,31.1,31.25,83
VIV10,2010-07-13 09:30,13,31.25,31.45,31.25,31.45,70
VIV10,2010-07-13 10:00,13,31.4,31.4,31.35,31.35,20
VIV10,2010-07-13 10:30,13,31.3,31.3,31.25,31.25,21
VIV10,2010-07-13 11:00,13,31.25,31.25,31.2,31.2,5
VIV10,2010-07-13 11:30,13,31.2,31.2,31.05,31.15,73
VIV10,2010-07-13 12:00,13,31.15,31.35,31.15,31.35,57
VIV10,2010-07-13 12:30,13,31.3,31.45,31.3,31.4,61
VIV10,2010-07-13 13:00,13,31.45,31.45,31.35,31.4,30
VIV10,2010-07-13 13:30,13,31.4,31.4,31.4,31.4,5
VIV10,2010-07-13 14:00,13,31.35,31.35,31.3,31.3,8
VIV10,2010-07-13 14:30,13,31.3,31.5,31.25,31.5,73
VIV10,2010-07-13 15:00,13,31.45,31.5,31.45,31.45,30
VIV10,2010-07-14 08:30,14,31.85,31.85,31.8,31.85,3
VIV10,2010-07-14 09:00,14,32,32,31.8,31.8,20
VIV10,2010-07-14 09:30,14,31.9,31.95,31.9,31.9,19
VIV10,2010-07-14 10:00,14,31.9,31.95,31.85,31.85,46
VIV10,2010-07-14 10:30,14,31.8,31.82,31.7,31.8,14
VIV10,2010-07-14 11:00,14,31.8,31.8,31.65,31.65,16
VIV10,2010-07-14 11:30,14,31.7,31.8,31.7,31.8,27
VIV10,2010-07-14 12:00,14,31.8,31.95,31.8,31.93,85
VIV10,2010-07-14 12:30,14,31.85,32.1,31.85,32.05,385
VIV10,2010-07-14 13:00,14,32.05,32.3,32.05,32.1,46
VIV10,2010-07-14 13:30,14,32.1,32.1,32.1,32.1,6
VIV10,2010-07-14 14:00,14,32.05,32.05,32.05,32.05,1
VIV10,2010-07-14 14:30,14,32.05,32.4,32.05,32.25,25
VIV10,2010-07-14 15:00,14,32.25,32.25,32.1,32.1,24
VIV10,2010-07-15 08:30,15,32.1,32.4,32.1,32.35,19
VIV10,2010-07-15 09:00,15,32.45,33.3,32.45,33,62
VIV10,2010-07-15 09:30,15,33,33.15,32.9,32.9,36
VIV10,2010-07-15 10:00,15,32.9,33.1,32.8,32.85,41
VIV10,2010-07-15 10:30,15,32.85,32.85,32.8,32.85,15
VIV10,2010-07-15 11:00,15,32.95,33.05,32.7,33.05,60
VIV10,2010-07-15 11:30,15,33,33,32.85,32.9,11
VIV10,2010-07-15 12:00,15,32.85,32.85,32.5,32.5,66
VIV10,2010-07-15 12:30,15,32.45,32.5,32.45,32.5,2
VIV10,2010-07-15 13:00,15,32.55,32.6,32.5,32.5,8
VIV10,2010-07-15 13:30,15,32.4,32.65,32.4,32.65,12
VIV10,2010-07-15 14:00,15,32.6,33.05,32.55,32.9,34
VIV10,2010-07-15 14:30,15,32.85,32.85,32.35,32.4,45
VIV10,2010-07-15 15:00,15,32.4,32.53,32.4,32.45,19
VIV10,2010-07-16 08:30,16,32.7,33.1,32.65,33.1,32
VIV10,2010-07-16 09:00,16,33.05,33.65,33.05,33.45,65
VIV10,2010-07-16 09:30,16,33.5,33.65,33.35,33.35,56
VIV10,2010-07-16 10:00,16,33.3,33.6,33.3,33.5,40
VIV10,2010-07-16 10:30,16,33.6,33.65,33.55,33.55,18
VIV10,2010-07-16 11:00,16,33.6,33.7,33.5,33.6,34
VIV10,2010-07-16 11:30,16,33.6,33.7,33.6,33.7,9
VIV10,2010-07-16 12:00,16,33.7,33.7,33.6,33.68,21
VIV10,2010-07-16 12:30,16,33.7,33.9,33.55,33.75,244
VIV10,2010-07-16 13:00,16,33.8,33.9,33.7,33.7,86
VIV10,2010-07-16 13:30,16,33.85,33.85,33.85,33.85,5
VIV10,2010-07-16 14:00,16,33.8,34,33.75,34,87
VIV10,2010-07-16 14:30,16,33.95,33.95,33.7,33.75,32
VIV10,2010-07-16 15:00,16,33.65,33.7,33.6,33.65,23
VIV10,2010-07-19 08:30,19,34.95,34.95,33.15,33.26,61
VIV10,2010-07-19 09:00,19,33.35,33.7,33.25,33.64,131
VIV10,2010-07-19 09:30,19,33.7,33.75,33.45,33.6,68
VIV10,2010-07-19 10:00,19,33.6,33.6,33.3,33.3,186
VIV10,2010-07-19 10:30,19,33.45,33.6,33.35,33.45,86
VIV10,2010-07-19 11:00,19,33.5,33.6,33.35,33.4,33
VIV10,2010-07-19 11:30,19,33.45,33.5,33.2,33.38,64
VIV10,2010-07-19 12:00,19,33.45,33.6,33.4,33.45,15
VIV10,2010-07-19 12:30,19,33.5,33.65,33.4,33.65,39
VIV10,2010-07-19 13:00,19,33.6,33.65,33.4,33.4,42
VIV10,2010-07-19 13:30,19,33.45,33.5,33.25,33.3,23
VIV10,2010-07-19 14:00,19,33.35,33.45,33.2,33.4,18
VIV10,2010-07-19 14:30,19,33.45,33.55,33.4,33.4,43
VIV10,2010-07-19 15:00,19,33.35,33.5,33.35,33.45,28
VIV10,2010-07-20 08:30,20,33.95,34.1,33.6,33.65,56
VIV10,2010-07-20 09:00,20,33.7,33.76,33.45,33.5,47
VIV10,2010-07-20 09:30,20,33.45,33.45,33.4,33.4,8
VIV10,2010-07-20 10:00,20,33.4,33.4,33.1,33.1,17
VIV10,2010-07-20 10:30,20,33.15,33.25,33.15,33.2,15
VIV10,2010-07-20 11:00,20,33.25,33.25,33.1,33.2,18
VIV10,2010-07-20 11:30,20,33.2,33.2,33.1,33.15,30
VIV10,2010-07-20 12:00,20,33.1,33.1,32.9,32.95,35
VIV10,2010-07-20 12:30,20,32.9,32.9,32.45,32.5,69
VIV10,2010-07-20 13:00,20,32.5,32.7,32.5,32.67,31
VIV10,2010-07-20 13:30,20,32.6,32.6,32.55,32.55,11
VIV10,2010-07-20 14:00,20,32.55,32.55,32.29,32.29,43
VIV10,2010-07-20 14:30,20,32.3,32.5,32.3,32.45,58
VIV10,2010-07-20 15:00,20,32.35,32.45,32.3,32.3,53
VIV10,2010-07-21 08:30,21,32.15,32.15,31.75,31.95,97
VIV10,2010-07-21 09:00,21,32,32.05,31.9,31.9,104
VIV10,2010-07-21 09:30,21,31.95,32.1,31.95,32.1,18
VIV10,2010-07-21 10:00,21,32.1,32.6,32.1,32.45,75
VIV10,2010-07-21 10:30,21,32.4,32.5,32.35,32.4,21
VIV10,2010-07-21 11:00,21,32.3,32.3,32.05,32.05,40
VIV10,2010-07-21 11:30,21,32,32.1,31.94,32.1,54
VIV10,2010-07-21 12:00,21,32.1,32.2,32.1,32.2,14
VIV10,2010-07-21 12:30,21,32.15,32.15,32.1,32.1,16
VIV10,2010-07-21 13:00,21,32.2,32.7,32.2,32.6,92
VIV10,2010-07-21 13:30,21,32.65,33,32.6,33,72
VIV10,2010-07-21 14:00,21,33,33.2,32.75,32.8,74
VIV10,2010-07-21 14:30,21,32.85,32.85,32.55,32.65,16
VIV10,2010-07-21 15:00,21,32.55,32.55,32.55,32.55,12
VIV10,2010-07-22 08:30,22,31.5,32.15,31.4,31.45,119
VIV10,2010-07-22 09:00,22,31.4,31.4,30.98,31.27,176
VIV10,2010-07-22 09:30,22,31.25,31.35,31.05,31.2,154
VIV10,2010-07-22 10:00,22,31.25,31.35,31.1,31.3,56
VIV10,2010-07-22 10:30,22,31.3,31.45,31.3,31.45,27
VIV10,2010-07-22 11:00,22,31.45,31.45,31.23,31.3,56
VIV10,2010-07-22 11:30,22,31.2,31.25,31.2,31.25,10
VIV10,2010-07-22 12:00,22,31.15,31.2,31.15,31.2,27
VIV10,2010-07-22 12:30,22,31.3,31.3,31.25,31.25,19
VIV10,2010-07-22 13:00,22,31.25,31.3,31.2,31.25,10
VIV10,2010-07-22 13:30,22,31.2,31.35,31.2,31.3,35
VIV10,2010-07-22 14:00,22,31.31,31.35,31.2,31.25,42
VIV10,2010-07-22 14:30,22,31.25,31.42,31.25,31.25,85
VIV10,2010-07-22 15:00,22,31.25,31.4,31.25,31.3,46
VIV10,2010-07-23 08:30,23,31.57,31.57,31.2,31.55,123
VIV10,2010-07-23 09:00,23,31.45,31.5,31.25,31.25,25
VIV10,2010-07-23 09:30,23,31.25,31.32,31.25,31.3,47
VIV10,2010-07-23 10:00,23,31.35,31.35,31.35,31.35,3
VIV10,2010-07-23 10:30,23,31.35,31.35,31.15,31.2,77
VIV10,2010-07-23 11:00,23,31.15,31.41,31,31.15,79
VIV10,2010-07-23 11:30,23,31.25,31.5,31.15,31.3,56
VIV10,2010-07-23 12:00,23,31.25,31.29,31.1,31.1,33
VIV10,2010-07-23 12:30,23,31.05,31.15,31,31.05,37
VIV10,2010-07-23 13:00,23,31.15,31.15,30.9,31.05,50
VIV10,2010-07-23 13:30,23,31.05,31.1,30.85,30.9,83
VIV10,2010-07-23 14:00,23,30.9,30.9,30.8,30.83,88
VIV10,2010-07-23 14:30,23,30.9,31.1,30.9,31,87
VIV10,2010-07-23 15:00,23,31,31,30.95,30.95,77
VIV10,2010-07-26 08:30,26,30.99,31.05,30.7,30.7,51
VIV10,2010-07-26 09:00,26,30.55,30.68,30.16,30.35,189
VIV10,2010-07-26 09:30,26,30.3,30.45,30.3,30.3,34
VIV10,2010-07-26 10:00,26,30.3,30.35,30.3,30.35,3
VIV10,2010-07-26 10:30,26,30.24,30.3,30.2,30.25,13
VIV10,2010-07-26 11:00,26,30.3,30.3,30.3,30.3,1
VIV10,2010-07-26 11:30,26,30.4,30.4,30.4,30.4,1
VIV10,2010-07-26 12:00,26,30.35,30.35,30.3,30.3,8
VIV10,2010-07-26 12:30,26,30.3,30.3,30.25,30.25,7
VIV10,2010-07-26 13:00,26,30.3,30.4,30.25,30.4,3
VIV10,2010-07-26 13:30,26,30.4,30.45,30.35,30.35,15
VIV10,2010-07-26 14:00,26,30.3,30.3,30.15,30.15,35
VIV10,2010-07-26 14:30,26,30.15,30.17,30.1,30.15,64
VIV10,2010-07-26 15:00,26,30.15,30.26,30.1,30.2,130
VIV10,2010-07-27 08:30,27,29.7,30,29.6,29.95,153
VIV10,2010-07-27 09:00,27,29.9,30.05,29.75,29.8,133
VIV10,2010-07-27 09:30,27,29.85,29.9,29.78,29.85,54
VIV10,2010-07-27 10:00,27,29.9,30.1,29.8,30,55
VIV10,2010-07-27 10:30,27,30.05,30.05,29.95,30,27
VIV10,2010-07-27 11:00,27,30,30.05,29.85,29.9,36
VIV10,2010-07-27 11:30,27,29.9,29.95,29.9,29.95,8
VIV10,2010-07-27 12:00,27,29.95,30,29.9,30,9
VIV10,2010-07-27 12:30,27,30.1,30.1,30,30,6
VIV10,2010-07-27 13:00,27,29.9,29.9,29.85,29.9,5
VIV10,2010-07-27 13:30,27,29.95,30.05,29.95,30.05,14
VIV10,2010-07-27 14:00,27,29.95,29.95,29.75,29.75,33
VIV10,2010-07-27 14:30,27,29.7,29.85,29.65,29.85,38
VIV10,2010-07-27 15:00,27,29.9,29.95,29.9,29.9,71
VIV10,2010-07-28 08:30,28,30.2,30.25,29.95,29.95,153
VIV10,2010-07-28 09:00,28,29.9,30.15,29.9,30,103
VIV10,2010-07-28 09:30,28,30.05,30.05,29.95,30,32
VIV10,2010-07-28 10:00,28,30.05,30.1,30.05,30.05,22
VIV10,2010-07-28 10:30,28,30.07,30.07,29.95,30,27
VIV10,2010-07-28 11:00,28,30,30,29.95,29.95,16
VIV10,2010-07-28 11:30,28,30,30,29.7,29.7,193
VIV10,2010-07-28 12:00,28,29.65,29.73,29.6,29.7,30
VIV10,2010-07-28 12:30,28,29.75,29.75,29.7,29.75,42
VIV10,2010-07-28 13:00,28,29.72,29.9,29.72,29.9,33
VIV10,2010-07-28 13:30,28,29.85,29.85,29.75,29.8,43
VIV10,2010-07-28 14:00,28,29.85,30.05,29.85,29.9,81
VIV10,2010-07-28 14:30,28,29.85,29.97,29.8,29.85,142
VIV10,2010-07-28 15:00,28,29.83,29.9,29.74,29.8,49
VIV10,2010-07-29 08:30,29,29.45,29.5,28.99,29.35,320
VIV10,2010-07-29 09:00,29,29.4,29.5,29.4,29.5,61
VIV10,2010-07-29 09:30,29,29.55,29.7,29.55,29.6,79
VIV10,2010-07-29 10:00,29,29.6,30.2,29.6,30.15,125
VIV10,2010-07-29 10:30,29,30.25,30.43,30.2,30.3,62
VIV10,2010-07-29 11:00,29,30.3,30.45,30.1,30.11,57
VIV10,2010-07-29 11:30,29,30.15,30.2,30.1,30.1,245
VIV10,2010-07-29 12:00,29,30.1,30.1,29.95,29.95,59
VIV10,2010-07-29 12:30,29,29.9,29.9,29.75,29.8,28
VIV10,2010-07-29 13:00,29,29.8,29.9,29.8,29.8,50
VIV10,2010-07-29 13:30,29,29.8,29.8,29.6,29.6,48
VIV10,2010-07-29 14:00,29,29.6,29.6,29.5,29.55,41
VIV10,2010-07-29 14:30,29,29.55,29.75,29.55,29.75,47
VIV10,2010-07-29 15:00,29,29.9,29.95,29.85,29.85,68
VIV10,2010-07-30 08:30,30,30.47,30.5,30.25,30.25,55
VIV10,2010-07-30 09:00,30,30.05,30.05,29.9,30.05,21
VIV10,2010-07-30 09:30,30,30.05,30.05,29.7,29.75,90
VIV10,2010-07-30 10:00,30,29.7,29.8,29.7,29.8,23
VIV10,2010-07-30 10:30,30,29.8,29.85,29.75,29.75,13
VIV10,2010-07-30 11:00,30,29.65,29.75,29.65,29.75,3
VIV10,2010-07-30 11:30,30,29.8,29.8,29.8,29.8,1
VIV10,2010-07-30 12:00,30,29.75,29.85,29.75,29.85,5
VIV10,2010-07-30 12:30,30,29.8,30.05,29.8,30,44
VIV10,2010-07-30 13:00,30,30,30,29.85,29.85,20
VIV10,2010-07-30 13:30,30,29.85,29.85,29.75,29.8,33
VIV10,2010-07-30 14:00,30,29.8,29.85,29.65,29.65,41
VIV10,2010-07-30 14:30,30,29.7,29.7,29.6,29.65,26
VIV10,2010-07-30 15:00,30,29.7,29.7,29.65,29.7,36
VIV10,2010-08-02 08:30,2,29.15,29.15,29,29,69
VIV10,2010-08-02 09:00,2,29,29,28.8,28.85,126
VIV10,2010-08-02 09:30,2,28.8,28.8,28.7,28.8,122
VIV10,2010-08-02 10:00,2,28.75,28.75,28.65,28.65,37
VIV10,2010-08-02 10:30,2,28.65,28.7,28.6,28.6,223
VIV10,2010-08-02 11:00,2,28.6,28.65,28.6,28.65,22
VIV10,2010-08-02 11:30,2,28.65,28.65,28.5,28.5,42
VIV10,2010-08-02 12:00,2,28.5,28.5,28.5,28.5,10
VIV10,2010-08-02 12:30,2,28.55,28.55,28.45,28.45,15
VIV10,2010-08-02 13:00,2,28.5,28.5,28.45,28.5,8
VIV10,2010-08-02 13:30,2,28.45,28.5,28.4,28.4,59
VIV10,2010-08-02 14:00,2,28.45,28.45,28.35,28.4,28
VIV10,2010-08-02 14:30,2,28.4,28.45,28.4,28.45,64
VIV10,2010-08-02 15:00,2,28.45,28.55,28.45,28.45,119
VIV10,2010-08-03 08:30,3,28.55,28.75,28.54,28.65,73
VIV10,2010-08-03 09:00,3,28.7,28.85,28.65,28.65,135
VIV10,2010-08-03 09:30,3,28.6,28.7,28.5,28.65,120
VIV10,2010-08-03 10:00,3,28.7,28.7,28.59,28.6,30
VIV10,2010-08-03 10:30,3,28.65,28.7,28.6,28.6,78
VIV10,2010-08-03 11:00,3,28.63,28.65,28.6,28.65,53
VIV10,2010-08-03 11:30,3,28.65,28.7,28.65,28.65,63
VIV10,2010-08-03 12:00,3,28.7,28.7,28.7,28.7,10
VIV10,2010-08-03 12:30,3,28.65,28.65,28.65,28.65,1
VIV10,2010-08-03 13:00,3,28.65,28.7,28.65,28.7,14
VIV10,2010-08-03 13:30,3,28.65,28.65,28.65,28.65,3
VIV10,2010-08-03 14:00,3,28.68,28.75,28.68,28.75,7
VIV10,2010-08-03 14:30,3,28.75,28.9,28.75,28.85,92
VIV10,2010-08-03 15:00,3,28.8,28.85,28.7,28.7,77
VIV10,2010-08-04 08:30,4,28.6,28.64,28.35,28.55,157
VIV10,2010-08-04 09:00,4,28.5,28.8,28.4,28.8,87
VIV10,2010-08-04 09:30,4,28.85,28.85,28.75,28.85,17
VIV10,2010-08-04 10:00,4,28.8,28.8,28.7,28.75,26
VIV10,2010-08-04 10:30,4,28.73,28.8,28.73,28.8,11
VIV10,2010-08-04 11:00,4,28.8,28.8,28.7,28.7,28
VIV10,2010-08-04 11:30,4,28.7,28.7,28.7,28.7,10
VIV10,2010-08-04 12:00,4,28.73,28.8,28.7,28.8,57
VIV10,2010-08-04 12:30,4,28.85,28.87,28.8,28.87,6
VIV10,2010-08-04 13:00,4,28.85,28.85,28.65,28.7,62
VIV10,2010-08-04 13:30,4,28.7,28.8,28.7,28.7,83
VIV10,2010-08-04 14:00,4,28.75,28.8,28.7,28.7,4
VIV10,2010-08-04 14:30,4,28.7,28.8,28.69,28.75,121
VIV10,2010-08-04 15:00,4,28.8,28.8,28.65,28.75,216
VIV10,2010-08-05 08:30,5,29.15,29.25,28.8,28.85,138
VIV10,2010-08-05 09:00,5,28.9,28.9,28.85,28.85,82
VIV10,2010-08-05 09:30,5,28.8,28.97,28.75,28.97,105
VIV10,2010-08-05 10:00,5,28.95,29.05,28.9,28.9,80
VIV10,2010-08-05 10:30,5,28.9,28.95,28.85,28.9,52
VIV10,2010-08-05 11:00,5,28.85,28.9,28.85,28.87,38
VIV10,2010-08-05 11:30,5,28.9,28.95,28.9,28.9,29
VIV10,2010-08-05 12:00,5,28.95,29.05,28.95,28.95,32
VIV10,2010-08-05 12:30,5,28.95,29.05,28.9,28.9,21
VIV10,2010-08-05 13:00,5,28.9,28.95,28.9,28.95,22
VIV10,2010-08-05 13:30,5,28.96,28.96,28.9,28.95,38
VIV10,2010-08-05 14:00,5,28.95,28.95,28.85,28.95,175
VIV10,2010-08-05 14:30,5,29,29.18,29,29.1,154
VIV10,2010-08-05 15:00,5,29.05,29.1,29.05,29.05,115
VIV10,2010-08-06 08:30,6,29.74,29.74,29.15,29.2,144
VIV10,2010-08-06 09:00,6,29.2,29.4,29.2,29.4,21
VIV10,2010-08-06 09:30,6,29.35,29.85,29.35,29.85,47
VIV10,2010-08-06 10:00,6,29.85,30.1,29.8,29.95,89
VIV10,2010-08-06 10:30,6,29.95,29.95,29.8,29.85,26
VIV10,2010-08-06 11:00,6,29.85,30.05,29.85,30.05,79
VIV10,2010-08-06 11:30,6,30.1,30.1,29.95,29.95,27
VIV10,2010-08-06 12:30,6,29.95,29.95,29.95,29.95,24
VIV10,2010-08-06 13:00,6,30,30,29.85,29.85,15
VIV10,2010-08-06 13:30,6,29.85,29.9,29.65,29.65,108
VIV10,2010-08-06 14:00,6,29.65,29.7,29.5,29.53,101
VIV10,2010-08-06 14:30,6,29.5,29.55,29.2,29.2,124
VIV10,2010-08-06 15:00,6,29.2,29.39,29.15,29.2,332
VIV10,2010-08-09 08:30,9,28.9,29.2,28.8,29.15,25
VIV10,2010-08-09 09:00,9,29.15,29.25,29.05,29.1,192
VIV10,2010-08-09 09:30,9,29.1,29.1,28.95,28.95,279
VIV10,2010-08-09 10:00,9,29,29,28.9,28.9,44
VIV10,2010-08-09 10:30,9,28.93,28.95,28.85,28.95,47
VIV10,2010-08-09 11:00,9,28.9,28.95,28.9,28.9,16
VIV10,2010-08-09 11:30,9,28.95,29.05,28.87,29.05,63
VIV10,2010-08-09 12:00,9,29.05,29.1,28.95,29,40
VIV10,2010-08-09 12:30,9,28.93,29,28.93,28.95,21
VIV10,2010-08-09 13:00,9,29,29,28.9,28.93,65
VIV10,2010-08-09 13:30,9,28.9,28.9,28.9,28.9,26
VIV10,2010-08-09 14:00,9,28.85,28.95,28.85,28.95,14
VIV10,2010-08-09 14:30,9,28.9,29.01,28.9,29.01,84
VIV10,2010-08-09 15:00,9,29,29.1,28.98,29,75
VIV10,2010-08-10 08:30,10,29.55,29.75,29.45,29.7,169
VIV10,2010-08-10 09:00,10,29.7,29.75,29.65,29.65,53
VIV10,2010-08-10 09:30,10,29.6,29.7,29.6,29.7,74
VIV10,2010-08-10 10:00,10,29.7,29.7,29.65,29.65,26
VIV10,2010-08-10 10:30,10,29.65,29.65,29.65,29.65,15
VIV10,2010-08-10 11:00,10,29.6,29.6,29.55,29.58,14
VIV10,2010-08-10 11:30,10,29.55,29.6,29.55,29.55,7
VIV10,2010-08-10 12:00,10,29.6,29.65,29.6,29.65,5
VIV10,2010-08-10 12:30,10,29.65,29.65,29.65,29.65,5
VIV10,2010-08-10 13:00,10,29.61,29.65,29.25,29.35,133
VIV10,2010-08-10 13:30,10,29.35,29.35,29,29.1,177
VIV10,2010-08-10 14:00,10,29.1,29.2,29.1,29.1,122
VIV10,2010-08-10 14:30,10,29.1,29.3,29.05,29.3,56
VIV10,2010-08-10 15:00,10,29.25,29.31,29.2,29.25,211
VIV10,2010-08-11 08:30,11,30.15,30.45,30.15,30.4,174
VIV10,2010-08-11 09:00,11,30.4,30.4,30.3,30.3,118
VIV10,2010-08-11 09:30,11,30.3,30.55,30.3,30.5,122
VIV10,2010-08-11 10:00,11,30.62,30.75,30.55,30.55,76
VIV10,2010-08-11 10:30,11,30.6,30.65,30.45,30.45,92
VIV10,2010-08-11 11:00,11,30.5,30.6,30.5,30.6,50
VIV10,2010-08-11 11:30,11,30.6,30.85,30.6,30.85,74
VIV10,2010-08-11 12:00,11,30.8,30.8,30.6,30.65,115
VIV10,2010-08-11 12:30,11,30.65,30.8,30.65,30.75,30
VIV10,2010-08-11 13:00,11,30.75,30.75,30.45,30.45,213
VIV10,2010-08-11 13:30,11,30.5,30.7,30.5,30.7,109
VIV10,2010-08-11 14:00,11,30.65,30.65,30.6,30.65,55
VIV10,2010-08-11 14:30,11,30.65,30.75,30.55,30.7,137
VIV10,2010-08-11 15:00,11,30.8,30.85,30.79,30.85,121
VIV10,2010-08-12 08:30,12,31.05,31.65,31.05,31.35,413
VIV10,2010-08-12 09:00,12,31.35,31.35,31.1,31.3,182
VIV10,2010-08-12 09:30,12,31.3,31.3,31,31,111
VIV10,2010-08-12 10:00,12,31,31.15,30.85,30.85,57
VIV10,2010-08-12 10:30,12,30.85,30.95,30.8,30.9,63
VIV10,2010-08-12 11:00,12,30.85,31.05,30.85,31,27
VIV10,2010-08-12 11:30,12,31,31.03,30.9,30.9,50
VIV10,2010-08-12 12:00,12,30.9,31.05,30.85,31.05,19
VIV10,2010-08-12 12:30,12,31.05,31.15,31,31.15,62
VIV10,2010-08-12 13:00,12,31.1,31.15,31.05,31.1,59
VIV10,2010-08-12 13:30,12,31.1,31.25,31.05,31.15,43
VIV10,2010-08-12 14:00,12,31.15,31.2,31.05,31.2,55
VIV10,2010-08-12 14:30,12,31.1,31.15,31,31.1,80
VIV10,2010-08-12 15:00,12,31.15,31.3,31.05,31.3,94
VIV10,2010-08-13 08:30,13,31.45,31.5,31.1,31.3,255
VIV10,2010-08-13 09:00,13,31.3,31.55,31.2,31.5,189
VIV10,2010-08-13 09:30,13,31.45,31.6,31.3,31.55,349
VIV10,2010-08-13 10:00,13,31.6,31.6,31.55,31.55,26
VIV10,2010-08-13 10:30,13,31.6,31.7,31.6,31.6,44
VIV10,2010-08-13 11:00,13,31.55,31.6,31.55,31.55,14
VIV10,2010-08-13 11:30,13,31.5,31.5,31.45,31.45,23
VIV10,2010-08-13 12:00,13,31.4,31.45,31.4,31.4,6
VIV10,2010-08-13 12:30,13,31.4,31.45,31.35,31.45,22
VIV10,2010-08-13 13:00,13,31.5,31.6,31.48,31.6,27
VIV10,2010-08-13 13:30,13,31.6,31.9,31.6,31.9,71
VIV10,2010-08-13 14:00,13,31.8,31.8,31.65,31.7,59
VIV10,2010-08-13 14:30,13,31.71,31.95,31.65,31.91,124
VIV10,2010-08-13 15:00,13,32,32.05,31.9,31.9,381
VIV10,2010-08-16 08:30,16,32.1,32.3,31.95,32.15,153
VIV10,2010-08-16 09:00,16,32.05,32.2,31.7,31.8,111
VIV10,2010-08-16 09:30,16,31.8,31.8,31.7,31.7,97
VIV10,2010-08-16 10:00,16,31.7,31.95,31.7,31.9,166
VIV10,2010-08-16 10:30,16,31.95,31.95,31.65,31.65,240
VIV10,2010-08-16 11:00,16,31.65,31.65,31.5,31.5,58
VIV10,2010-08-16 11:30,16,31.5,31.5,31.35,31.45,50
VIV10,2010-08-16 12:00,16,31.4,31.5,31.4,31.45,10
VIV10,2010-08-16 12:30,16,31.5,31.6,31.5,31.55,125
VIV10,2010-08-16 13:00,16,31.5,31.8,31.5,31.75,178
VIV10,2010-08-16 13:30,16,31.75,32,31.7,31.91,282
VIV10,2010-08-16 14:00,16,31.95,31.95,31.75,31.75,156
VIV10,2010-08-16 14:30,16,31.75,31.8,31.65,31.75,334
VIV10,2010-08-16 15:00,16,31.75,31.75,31.6,31.6,194
VIV10,2010-08-17 08:30,17,31.1,31.28,30.9,31.15,215
VIV10,2010-08-17 09:00,17,31.15,31.25,31.1,31.18,185
VIV10,2010-08-17 09:30,17,31.2,31.2,31,31,108
VIV10,2010-08-17 10:00,17,31.05,31.06,30.85,30.85,104
VIV10,2010-08-17 10:30,17,30.85,30.85,30.78,30.8,26
VIV10,2010-08-17 11:00,17,30.8,30.95,30.75,30.95,101
VIV10,2010-08-17 11:30,17,30.95,30.95,30.9,30.9,24
VIV10,2010-08-17 12:00,17,30.95,30.95,30.7,30.75,180
VIV10,2010-08-17 12:30,17,30.7,30.75,30.7,30.75,34
VIV10,2010-08-17 13:00,17,30.7,30.71,30.65,30.7,99
VIV10,2010-08-17 13:30,17,30.65,30.75,30.6,30.75,145
VIV10,2010-08-17 14:00,17,30.78,30.85,30.75,30.8,122
VIV10,2010-08-17 14:30,17,30.75,30.95,30.75,30.95,209
VIV10,2010-08-17 15:00,17,30.95,31.05,30.85,31.01,463
VIV10,2010-08-18 08:30,18,30.9,30.95,30.74,30.8,362
VIV10,2010-08-18 09:00,18,30.85,30.9,30.65,30.9,276
VIV10,2010-08-18 09:30,18,30.9,30.95,30.8,30.9,119
VIV10,2010-08-18 10:00,18,30.8,30.85,30.7,30.85,39
VIV10,2010-08-18 10:30,18,30.9,30.9,30.55,30.6,326
VIV10,2010-08-18 11:00,18,30.65,30.75,30.65,30.7,64
VIV10,2010-08-18 11:30,18,30.75,30.8,30.6,30.6,110
VIV10,2010-08-18 12:00,18,30.6,30.6,30.5,30.55,96
VIV10,2010-08-18 12:30,18,30.6,30.6,30.45,30.45,93
VIV10,2010-08-18 13:00,18,30.45,30.55,30.45,30.45,70
VIV10,2010-08-18 13:30,18,30.5,30.6,30.5,30.55,51
VIV10,2010-08-18 14:00,18,30.55,30.8,30.55,30.75,154
VIV10,2010-08-18 14:30,18,30.75,30.8,30.65,30.7,133
VIV10,2010-08-18 15:00,18,30.75,31.1,30.75,31.05,450
VIV10,2010-08-19 08:30,19,31.05,31.2,30.85,31.1,230
VIV10,2010-08-19 09:00,19,31.1,31.7,31.1,31.55,374
VIV10,2010-08-19 09:30,19,31.6,31.8,31.5,31.65,193
VIV10,2010-08-19 10:00,19,31.68,31.75,31.6,31.6,243
VIV10,2010-08-19 10:30,19,31.6,32.35,31.6,32.25,307
VIV10,2010-08-19 11:00,19,32.2,32.2,32,32,134
VIV10,2010-08-19 11:30,19,32,32,31.8,31.95,98
VIV10,2010-08-19 12:00,19,31.8,31.9,31.75,31.85,83
VIV10,2010-08-19 12:30,19,31.85,32.1,31.85,32.1,28
VIV10,2010-08-19 13:00,19,32.1,32.25,31.9,32,309
VIV10,2010-08-19 13:30,19,32,32.1,31.95,32,68
VIV10,2010-08-19 14:00,19,32.05,32.1,31.8,31.9,204
VIV10,2010-08-19 14:30,19,31.98,32.1,31.95,32.1,69
VIV10,2010-08-19 15:00,19,32.1,32.25,32.1,32.1,396
VIV10,2010-08-20 08:30,20,32.15,32.55,32.05,32.4,363
VIV10,2010-08-20 09:00,20,32.4,32.45,32.2,32.2,245
VIV10,2010-08-20 09:30,20,32.15,32.2,32,32.1,138
VIV10,2010-08-20 10:00,20,32.15,32.35,32.15,32.3,113
VIV10,2010-08-20 10:30,20,32.25,32.5,32.25,32.45,164
VIV10,2010-08-20 11:00,20,32.45,32.5,32.35,32.35,105
VIV10,2010-08-20 11:30,20,32.35,32.4,32.25,32.25,82
VIV10,2010-08-20 12:00,20,32.2,32.2,32.15,32.15,191
VIV10,2010-08-20 12:30,20,32.2,32.25,32.11,32.15,105
VIV10,2010-08-20 13:00,20,32.15,32.25,31.95,32,91
VIV10,2010-08-20 13:30,20,31.95,32,31.9,32,88
VIV10,2010-08-20 14:00,20,32,32.1,31.95,32.05,55
VIV10,2010-08-20 14:30,20,32.05,32.3,32.05,32.2,428
VIV10,2010-08-20 15:00,20,32.2,32.28,32.1,32.2,1848
VIV10,2010-08-23 08:30,23,31.85,31.9,31.55,31.55,448
VIV10,2010-08-23 09:00,23,31.55,31.8,31.5,31.7,425
VIV10,2010-08-23 09:30,23,31.75,31.9,31.6,31.85,330
VIV10,2010-08-23 10:00,23,31.85,32.1,31.85,31.95,165
VIV10,2010-08-23 10:30,23,31.9,32,31.9,31.95,45
VIV10,2010-08-23 11:00,23,31.95,32,31.8,31.8,59
VIV10,2010-08-23 11:30,23,31.8,31.85,31.8,31.8,53
VIV10,2010-08-23 12:00,23,31.85,31.9,31.75,31.85,61
VIV10,2010-08-23 12:30,23,31.8,31.85,31.75,31.8,64
VIV10,2010-08-23 13:00,23,31.8,31.85,31.7,31.75,72
VIV10,2010-08-23 13:30,23,31.7,31.85,31.7,31.8,103
VIV10,2010-08-23 14:00,23,31.8,32,31.8,32,118
VIV10,2010-08-23 14:30,23,32,32.3,31.95,32.15,502
VIV10,2010-08-23 15:00,23,32.1,32.2,32.1,32.1,815
VIV10,2010-08-24 08:30,24,33.1,33.25,32.85,33.05,644
VIV10,2010-08-24 09:00,24,33.05,33.6,32.65,32.9,1372
VIV10,2010-08-24 09:30,24,32.9,33.15,32.85,32.85,375
VIV10,2010-08-24 10:00,24,32.8,33,32.65,32.85,349
VIV10,2010-08-24 10:30,24,32.8,32.85,32.55,32.7,299
VIV10,2010-08-24 11:00,24,32.75,32.75,32.55,32.7,319
VIV10,2010-08-24 11:30,24,32.7,32.8,32.65,32.8,247
VIV10,2010-08-24 12:00,24,32.85,32.85,32.65,32.65,118
VIV10,2010-08-24 12:30,24,32.69,33,32.65,32.9,98
VIV10,2010-08-24 13:00,24,32.95,32.95,32.8,32.9,115
VIV10,2010-08-24 13:30,24,32.9,32.9,32.75,32.75,62
VIV10,2010-08-24 14:00,24,32.85,32.85,32.6,32.65,248
VIV10,2010-08-24 14:30,24,32.7,32.95,32.7,32.95,208
VIV10,2010-08-24 15:00,24,32.9,32.95,32.8,32.8,637
VIV10,2010-08-25 08:30,25,33.45,33.55,33.15,33.55,850
VIV10,2010-08-25 09:00,25,33.55,33.65,33.1,33.3,509
VIV10,2010-08-25 09:30,25,33.3,33.4,33.1,33.15,162
VIV10,2010-08-25 10:00,25,33.15,33.15,32.7,32.85,540
VIV10,2010-08-25 10:30,25,32.85,32.9,32.8,32.8,91
VIV10,2010-08-25 11:00,25,32.8,32.9,32.8,32.9,72
VIV10,2010-08-25 11:30,25,32.85,33.05,32.8,33,169
VIV10,2010-08-25 12:00,25,33,33.05,32.9,32.95,122
VIV10,2010-08-25 12:30,25,32.95,32.95,32.7,32.8,64
VIV10,2010-08-25 13:00,25,32.83,32.85,32.7,32.8,84
VIV10,2010-08-25 13:30,25,32.8,32.8,32.35,32.35,181
VIV10,2010-08-25 14:00,25,32.35,32.55,32.3,32.55,177
VIV10,2010-08-25 14:30,25,32.5,32.55,32.15,32.35,362
VIV10,2010-08-25 15:00,25,32.35,32.4,32.25,32.25,1058
VIV10,2010-08-26 08:30,26,32.05,32.35,31.95,32.1,459
VIV10,2010-08-26 09:00,26,32.1,32.1,31.8,31.8,462
VIV10,2010-08-26 09:30,26,31.8,31.9,31.7,31.85,519
VIV10,2010-08-26 10:00,26,31.85,32.1,31.85,32.05,374
VIV10,2010-08-26 10:30,26,32,32.25,31.95,32.15,196
VIV10,2010-08-26 11:00,26,32.15,32.3,32.15,32.2,47
VIV10,2010-08-26 11:30,26,32.2,32.35,32.15,32.3,52
VIV10,2010-08-26 12:00,26,32.25,32.35,32.25,32.25,53
VIV10,2010-08-26 12:30,26,32.25,32.4,32.15,32.37,128
VIV10,2010-08-26 13:00,26,32.4,32.75,32.38,32.55,332
VIV10,2010-08-26 13:30,26,32.55,32.95,32.55,32.95,336
VIV10,2010-08-26 14:00,26,32.9,33,32.43,32.6,3798
VIV10,2010-08-26 14:30,26,32.6,32.6,32.25,32.55,483
VIV10,2010-08-26 15:00,26,32.55,32.66,32.5,32.55,315
VIV10,2010-08-27 08:30,27,32.1,32.5,31.95,32.5,341
VIV10,2010-08-27 09:00,27,32.45,33,32.1,32.15,405
VIV10,2010-08-27 09:30,27,32.1,32.2,32,32.1,302
VIV10,2010-08-27 10:00,27,32.05,32.06,31.5,31.55,436
VIV10,2010-08-27 10:30,27,31.5,31.65,31.5,31.55,149
VIV10,2010-08-27 11:00,27,31.5,31.55,31.4,31.45,288
VIV10,2010-08-27 11:30,27,31.45,31.5,31.3,31.45,122
VIV10,2010-08-27 12:00,27,31.45,31.5,31.35,31.35,73
VIV10,2010-08-27 12:30,27,31.35,31.4,31.25,31.3,129
VIV10,2010-08-27 13:00,27,31.25,31.35,31.15,31.2,270
VIV10,2010-08-27 13:30,27,31.15,31.15,30.85,30.95,360
VIV10,2010-08-27 14:00,27,31,31.15,31,31,282
VIV10,2010-08-27 14:30,27,31,31.05,30.8,30.85,612
VIV10,2010-08-27 15:00,27,30.8,30.9,30.8,30.85,804
VIV10,2010-08-30 08:30,30,30.9,30.95,30.55,30.6,406
VIV10,2010-08-30 09:00,30,30.6,31,30.6,31,142
VIV10,2010-08-30 09:30,30,31,31.1,30.85,30.95,193
VIV10,2010-08-30 10:00,30,30.95,31.15,30.95,31.1,118
VIV10,2010-08-30 10:30,30,31.05,31.25,31.05,31.25,200
VIV10,2010-08-30 11:00,30,31.25,31.3,31.22,31.25,77
VIV10,2010-08-30 11:30,30,31.25,31.3,31.1,31.2,211
VIV10,2010-08-30 12:00,30,31.2,31.3,31.15,31.3,142
VIV10,2010-08-30 12:30,30,31.3,31.32,31.2,31.3,38
VIV10,2010-08-30 13:00,30,31.21,31.36,31.2,31.2,157
VIV10,2010-08-30 13:30,30,31.15,31.25,31.15,31.2,64
VIV10,2010-08-30 14:00,30,31.2,31.35,31.15,31.35,97
VIV10,2010-08-30 14:30,30,31.35,31.7,31.3,31.7,559
VIV10,2010-08-30 15:00,30,31.7,31.8,31.65,31.7,1280
VIV10,2010-08-31 08:30,31,31.85,32.1,31.6,31.65,553
VIV10,2010-08-31 09:00,31,31.65,31.65,31.05,31.3,530
VIV10,2010-08-31 09:30,31,31.25,31.5,31.15,31.35,279
VIV10,2010-08-31 10:00,31,31.3,31.45,31.25,31.35,157
VIV10,2010-08-31 10:30,31,31.4,31.4,31.2,31.3,230
VIV10,2010-08-31 11:00,31,31.25,31.35,31.23,31.35,132
VIV10,2010-08-31 11:30,31,31.33,31.55,31.3,31.55,157
VIV10,2010-08-31 12:00,31,31.6,31.6,31.4,31.4,92
VIV10,2010-08-31 12:30,31,31.35,31.45,31.35,31.38,302
VIV10,2010-08-31 13:00,31,31.35,31.6,31.25,31.55,246
VIV10,2010-08-31 13:30,31,31.6,31.75,31.55,31.65,218
VIV10,2010-08-31 14:00,31,31.6,31.7,31.6,31.7,177
VIV10,2010-08-31 14:30,31,31.65,31.7,31.25,31.45,748
VIV10,2010-08-31 15:00,31,31.45,31.45,31.15,31.2,804
VIV10,2010-09-01 08:30,1,30.45,30.8,30.3,30.45,568
VIV10,2010-09-01 09:00,1,30.45,30.45,29.65,30,1321
VIV10,2010-09-01 09:30,1,30,30,29.8,29.9,337
VIV10,2010-09-01 10:00,1,29.9,29.95,29.85,29.9,211
VIV10,2010-09-01 10:30,1,29.9,29.9,29.8,29.85,106
VIV10,2010-09-01 11:00,1,29.9,29.9,29.85,29.85,110
VIV10,2010-09-01 11:30,1,29.85,29.9,29.85,29.9,133
VIV10,2010-09-01 12:00,1,29.9,29.95,29.85,29.85,293
VIV10,2010-09-01 12:30,1,29.85,29.85,29.75,29.85,91
VIV10,2010-09-01 13:00,1,29.8,29.9,29.8,29.9,50
VIV10,2010-09-01 13:30,1,29.9,30.05,29.9,30.05,356
VIV10,2010-09-01 14:00,1,30.05,30.05,29.9,30,288
VIV10,2010-09-01 14:30,1,30,30,29.75,29.9,446
VIV10,2010-09-01 15:00,1,29.85,29.9,29.75,29.75,1435
VIV10,2010-09-02 08:30,2,29.75,29.95,29.6,29.65,520
VIV10,2010-09-02 09:00,2,29.65,29.7,29.45,29.55,326
VIV10,2010-09-02 09:30,2,29.5,29.5,29.3,29.35,310
VIV10,2010-09-02 10:00,2,29.35,29.55,29.3,29.45,224
VIV10,2010-09-02 10:30,2,29.45,29.45,29.3,29.35,147
VIV10,2010-09-02 11:00,2,29.4,29.4,29.3,29.3,176
VIV10,2010-09-02 11:30,2,29.3,29.45,29.25,29.4,144
VIV10,2010-09-02 12:00,2,29.4,29.45,29.35,29.35,73
VIV10,2010-09-02 12:30,2,29.4,29.4,29.3,29.3,38
VIV10,2010-09-02 13:00,2,29.3,29.3,29.15,29.2,106
VIV10,2010-09-02 13:30,2,29.2,29.25,29.15,29.15,156
VIV10,2010-09-02 14:00,2,29.15,29.2,29.05,29.1,210
VIV10,2010-09-02 14:30,2,29.15,29.15,29.05,29.1,275
VIV10,2010-09-02 15:00,2,29.1,29.2,29.05,29.2,989
VIV10,2010-09-03 08:30,3,28.35,28.4,27.9,28,1681
VIV10,2010-09-03 09:00,3,28,28.35,28,28.35,979
VIV10,2010-09-03 09:30,3,28.35,28.55,28.3,28.5,212
VIV10,2010-09-03 10:00,3,28.5,28.5,28.3,28.3,210
VIV10,2010-09-03 10:30,3,28.35,28.45,28.35,28.35,166
VIV10,2010-09-03 11:00,3,28.35,28.4,28.35,28.35,19
VIV10,2010-09-03 11:30,3,28.35,28.35,28.2,28.25,104
VIV10,2010-09-03 12:00,3,28.2,28.2,28.13,28.2,40
VIV10,2010-09-03 12:30,3,28.15,28.2,27.95,27.96,902
VIV10,2010-09-03 13:00,3,27.96,28.05,27.95,28.03,145
VIV10,2010-09-03 13:30,3,28,28.1,27.95,28.1,655
VIV10,2010-09-03 14:00,3,28.1,28.22,28,28,258
VIV10,2010-09-03 14:30,3,28,28.05,27.85,27.95,544
VIV10,2010-09-03 15:00,3,27.95,28,27.8,27.8,1151
VIV10,2010-09-07 08:30,7,28.2,28.6,28.15,28.5,681
VIV10,2010-09-07 09:00,7,28.5,28.8,28.3,28.55,1658
VIV10,2010-09-07 09:30,7,28.55,28.75,28.5,28.6,498
VIV10,2010-09-07 10:00,7,28.55,28.73,28.5,28.55,773
VIV10,2010-09-07 10:30,7,28.5,28.65,28.45,28.45,287
VIV10,2010-09-07 11:00,7,28.4,28.5,28.33,28.5,175
VIV10,2010-09-07 11:30,7,28.5,28.55,28.45,28.52,122
VIV10,2010-09-07 12:00,7,28.55,28.6,28.45,28.55,106
VIV10,2010-09-07 12:30,7,28.55,28.55,28.4,28.4,119
VIV10,2010-09-07 13:00,7,28.4,28.45,28.3,28.4,95
VIV10,2010-09-07 13:30,7,28.35,28.6,28.35,28.6,135
VIV10,2010-09-07 14:00,7,28.6,28.6,28.46,28.5,129
VIV10,2010-09-07 14:30,7,28.55,28.7,28.5,28.7,733
VIV10,2010-09-07 15:00,7,28.6,28.65,28.55,28.6,314
VIV10,2010-09-08 08:30,8,28.55,28.55,28.15,28.22,351
VIV10,2010-09-08 09:00,8,28.2,28.2,28.1,28.1,186
VIV10,2010-09-08 09:30,8,28.1,28.1,28,28.05,161
VIV10,2010-09-08 10:00,8,28.05,28.05,27.9,27.95,242
VIV10,2010-09-08 10:30,8,27.95,28.05,27.95,27.98,66
VIV10,2010-09-08 11:00,8,27.95,27.95,27.85,27.9,187
VIV10,2010-09-08 11:30,8,27.9,27.91,27.85,27.9,160
VIV10,2010-09-08 12:00,8,27.95,28,27.9,27.93,84
VIV10,2010-09-08 12:30,8,27.9,28.15,27.9,28.15,255
VIV10,2010-09-08 13:00,8,28.15,28.2,28,28.05,168
VIV10,2010-09-08 13:30,8,28,28,27.95,28,54
VIV10,2010-09-08 14:00,8,28,28.03,27.9,28.03,83
VIV10,2010-09-08 14:30,8,28.05,28.15,27.95,27.98,384
VIV10,2010-09-08 15:00,8,28,28,27.8,27.8,842
VIV10,2010-09-09 08:30,9,27.05,27.35,27.05,27.23,871
VIV10,2010-09-09 09:00,9,27.22,27.3,27.15,27.25,952
VIV10,2010-09-09 09:30,9,27.2,27.35,27.15,27.2,287
VIV10,2010-09-09 10:00,9,27.25,27.25,27.05,27.05,258
VIV10,2010-09-09 10:30,9,27.05,27.15,27.05,27.1,306
VIV10,2010-09-09 11:00,9,27.1,27.15,27.05,27.05,278
VIV10,2010-09-09 11:30,9,27.05,27.2,27,27.2,297
VIV10,2010-09-09 12:00,9,27.2,27.5,27.2,27.4,756
VIV10,2010-09-09 12:30,9,27.4,27.55,27.25,27.35,861
VIV10,2010-09-09 13:00,9,27.3,27.45,27.3,27.4,453
VIV10,2010-09-09 13:30,9,27.4,27.4,27.3,27.35,324
VIV10,2010-09-09 14:00,9,27.25,27.3,27.25,27.25,189
VIV10,2010-09-09 14:30,9,27.2,27.55,27.13,27.55,778
VIV10,2010-09-09 15:00,9,27.55,27.61,27.45,27.55,1013
VIV10,2010-09-10 08:30,10,27.25,27.55,27.15,27.25,1279
VIV10,2010-09-10 09:00,10,27.25,27.32,27.1,27.15,555
VIV10,2010-09-10 09:30,10,27.15,27.15,27,27.05,629
VIV10,2010-09-10 10:00,10,27.07,27.2,27.05,27.15,514
VIV10,2010-09-10 10:30,10,27.15,27.2,27.1,27.15,484
VIV10,2010-09-10 11:00,10,27.15,27.33,27.15,27.15,513
VIV10,2010-09-10 11:30,10,27.2,27.2,27,27.1,323
VIV10,2010-09-10 12:00,10,27.1,27.15,27,27.05,114
VIV10,2010-09-10 12:30,10,27.1,27.15,27,27.1,301
VIV10,2010-09-10 13:00,10,27.08,27.08,26.96,26.96,481
VIV10,2010-09-10 13:30,10,27,27.05,27,27.05,210
VIV10,2010-09-10 14:00,10,27.05,27.1,26.95,26.95,187
VIV10,2010-09-10 14:30,10,27,27.06,26.95,27.05,709
VIV10,2010-09-10 15:00,10,27.05,27.1,26.95,26.95,1511
VIV10,2010-09-13 08:30,13,26.4,26.45,26.2,26.35,1047
VIV10,2010-09-13 09:00,13,26.3,26.3,26.05,26.1,876
VIV10,2010-09-13 09:30,13,26.1,26.1,25.9,26.1,726
VIV10,2010-09-13 10:00,13,26.05,26.1,26,26.02,244
VIV10,2010-09-13 10:30,13,26,26.15,26,26.05,389
VIV10,2010-09-13 11:00,13,26.1,26.25,26.1,26.15,349
VIV10,2010-09-13 11:30,13,26.2,26.25,26.15,26.25,150
VIV10,2010-09-13 12:00,13,26.2,26.2,26.1,26.1,275
VIV10,2010-09-13 12:30,13,26.1,26.15,26,26.1,146
VIV10,2010-09-13 13:00,13,26.1,26.2,26.1,26.1,285
VIV10,2010-09-13 13:30,13,26.12,26.12,26,26,361
VIV10,2010-09-13 14:00,13,26,26.05,25.88,25.95,271
VIV10,2010-09-13 14:30,13,25.9,25.95,25.58,25.65,1640
VIV10,2010-09-13 15:00,13,25.65,25.7,25.6,25.7,782
VIV10,2010-09-14 08:30,14,25.75,26,25.7,25.9,1362
VIV10,2010-09-14 09:00,14,25.9,25.95,25.75,25.75,483
VIV10,2010-09-14 09:30,14,25.75,25.8,25.45,25.5,838
VIV10,2010-09-14 10:00,14,25.45,25.55,25.4,25.55,362
VIV10,2010-09-14 10:30,14,25.5,25.5,25.4,25.45,252
VIV10,2010-09-14 11:00,14,25.45,25.5,25.4,25.45,235
VIV10,2010-09-14 11:30,14,25.5,25.6,25.45,25.6,144
VIV10,2010-09-14 12:00,14,25.55,25.65,25.55,25.65,633
VIV10,2010-09-14 12:30,14,25.6,25.75,25.55,25.7,602
VIV10,2010-09-14 13:00,14,25.7,25.7,25.6,25.65,382
VIV10,2010-09-14 13:30,14,25.65,25.7,25.5,25.6,447
VIV10,2010-09-14 14:00,14,25.52,25.55,25.47,25.47,115
VIV10,2010-09-14 14:30,14,25.49,25.65,25.45,25.6,1257
VIV10,2010-09-14 15:00,14,25.6,25.7,25.55,25.65,2799
VIV10,2010-09-15 08:30,15,25.9,26.15,25.85,25.9,1467
VIV10,2010-09-15 09:00,15,25.9,25.9,25.6,25.7,902
VIV10,2010-09-15 09:30,15,25.65,25.75,25.45,25.45,550
VIV10,2010-09-15 10:00,15,25.4,25.75,25.4,25.65,596
VIV10,2010-09-15 10:30,15,25.65,25.7,25.45,25.55,425
VIV10,2010-09-15 11:00,15,25.55,25.6,25.5,25.55,139
VIV10,2010-09-15 11:30,15,25.6,25.65,25.55,25.55,121
VIV10,2010-09-15 12:00,15,25.55,25.55,25.4,25.5,286
VIV10,2010-09-15 12:30,15,25.5,25.55,25.4,25.45,94
VIV10,2010-09-15 13:00,15,25.4,25.6,25.4,25.5,463
VIV10,2010-09-15 13:30,15,25.55,25.65,25.55,25.55,252
VIV10,2010-09-15 14:00,15,25.55,25.55,25.29,25.3,299
VIV10,2010-09-15 14:30,15,25.3,25.35,25.15,25.3,558
VIV10,2010-09-15 15:00,15,25.3,25.35,25.2,25.2,1850
VIV10,2010-09-16 08:30,16,25.35,25.65,25.2,25.55,734
VIV10,2010-09-16 09:00,16,25.55,25.8,25.35,25.6,813
VIV10,2010-09-16 09:30,16,25.6,25.7,25.5,25.5,460
VIV10,2010-09-16 10:00,16,25.55,25.7,25.5,25.7,224
VIV10,2010-09-16 10:30,16,25.65,25.8,25.65,25.7,250
VIV10,2010-09-16 11:00,16,25.7,25.85,25.7,25.8,230
VIV10,2010-09-16 11:30,16,25.8,25.8,25.65,25.65,457
VIV10,2010-09-16 12:00,16,25.65,25.75,25.65,25.7,166
VIV10,2010-09-16 12:30,16,25.7,25.75,25.65,25.7,154
VIV10,2010-09-16 13:00,16,25.7,25.7,25.5,25.5,248
VIV10,2010-09-16 13:30,16,25.5,25.6,25.5,25.55,84
VIV10,2010-09-16 14:00,16,25.55,25.55,25.4,25.45,343
VIV10,2010-09-16 14:30,16,25.4,25.45,25.33,25.35,411
VIV10,2010-09-16 15:00,16,25.35,25.35,25.1,25.1,2115
VIV10,2010-09-17 08:30,17,25.05,25.55,25,25.45,1126
VIV10,2010-09-17 09:00,17,25.45,25.6,25.35,25.45,1944
VIV10,2010-09-17 09:30,17,25.47,25.6,25.35,25.4,423
VIV10,2010-09-17 10:00,17,25.4,25.4,25.2,25.4,253
VIV10,2010-09-17 10:30,17,25.4,25.55,25.4,25.45,455
VIV10,2010-09-17 11:00,17,25.45,25.45,25.25,25.25,132
VIV10,2010-09-17 11:30,17,25.25,25.35,25.25,25.35,125
VIV10,2010-09-17 12:00,17,25.3,25.4,25.25,25.25,147
VIV10,2010-09-17 12:30,17,25.25,25.3,25.15,25.15,128
VIV10,2010-09-17 13:00,17,25.2,25.2,25.1,25.15,137
VIV10,2010-09-17 13:30,17,25.15,25.15,25.05,25.1,108
VIV10,2010-09-17 14:00,17,25.15,25.3,25.15,25.25,159
VIV10,2010-09-17 14:30,17,25.3,25.3,25.05,25.1,627
VIV10,2010-09-17 15:00,17,25.1,25.2,25.05,25.05,2566
VIV10,2010-09-20 08:30,20,24.9,25.05,24.8,24.85,952
VIV10,2010-09-20 09:00,20,24.8,24.85,24.4,24.5,623
VIV10,2010-09-20 09:30,20,24.5,24.58,24.35,24.4,384
VIV10,2010-09-20 10:00,20,24.35,24.5,24.35,24.5,567
VIV10,2010-09-20 10:30,20,24.45,24.7,24.4,24.7,645
VIV10,2010-09-20 11:00,20,24.65,24.8,24.65,24.8,326
VIV10,2010-09-20 11:30,20,24.8,24.9,24.7,24.8,532
VIV10,2010-09-20 12:00,20,24.8,24.85,24.65,24.7,152
VIV10,2010-09-20 12:30,20,24.7,24.75,24.65,24.65,232
VIV10,2010-09-20 13:00,20,24.65,24.7,24.6,24.6,288
VIV10,2010-09-20 13:30,20,24.55,24.55,24.45,24.45,318
VIV10,2010-09-20 14:00,20,24.45,24.5,24.35,24.45,345
VIV10,2010-09-20 14:30,20,24.47,24.52,24.3,24.35,763
VIV10,2010-09-20 15:00,20,24.35,24.45,24.35,24.35,2480
VIV10,2010-09-21 08:30,21,24.35,24.45,24.34,24.4,538
VIV10,2010-09-21 09:00,21,24.4,24.45,24.3,24.4,527
VIV10,2010-09-21 09:30,21,24.4,24.5,24.35,24.5,299
VIV10,2010-09-21 10:00,21,24.5,24.65,24.45,24.62,729
VIV10,2010-09-21 10:30,21,24.6,24.7,24.5,24.5,425
VIV10,2010-09-21 11:00,21,24.5,24.55,24.43,24.55,198
VIV10,2010-09-21 11:30,21,24.55,24.55,24.47,24.5,169
VIV10,2010-09-21 12:00,21,24.5,24.65,24.5,24.6,210
VIV10,2010-09-21 12:30,21,24.6,24.7,24.55,24.6,237
VIV10,2010-09-21 13:00,21,24.6,24.7,24.15,24.3,2243
VIV10,2010-09-21 13:30,21,24.35,24.35,24.05,24.2,1082
VIV10,2010-09-21 14:00,21,24.2,24.4,24.15,24.3,879
VIV10,2010-09-21 14:30,21,24.3,24.65,24.3,24.5,1122
VIV10,2010-09-21 15:00,21,24.49,24.5,24.4,24.45,827
VIV10,2010-09-22 08:30,22,24.65,24.8,24.18,24.38,1003
VIV10,2010-09-22 09:00,22,24.4,24.65,24.4,24.6,667
VIV10,2010-09-22 09:30,22,24.65,24.75,24.55,24.65,1128
VIV10,2010-09-22 10:00,22,24.65,25.05,24.62,24.95,619
VIV10,2010-09-22 10:30,22,24.95,25,24.9,24.95,371
VIV10,2010-09-22 11:00,22,24.9,25.05,24.9,24.95,485
VIV10,2010-09-22 11:30,22,24.95,25.05,24.9,25,111
VIV10,2010-09-22 12:00,22,25,25.15,24.95,25.1,271
VIV10,2010-09-22 12:30,22,25.05,25.1,24.9,24.9,221
VIV10,2010-09-22 13:00,22,24.95,25.15,24.95,25.1,308
VIV10,2010-09-22 13:30,22,25.1,25.1,24.9,24.9,328
VIV10,2010-09-22 14:00,22,24.85,25.05,24.8,25,300
VIV10,2010-09-22 14:30,22,25,25,24.85,24.9,750
VIV10,2010-09-22 15:00,22,24.9,25,24.85,25,1137
VIV10,2010-09-23 08:30,23,25.65,25.75,25.4,25.6,994
VIV10,2010-09-23 09:00,23,25.6,25.6,25.3,25.37,552
VIV10,2010-09-23 09:30,23,25.3,25.35,25.15,25.3,424
VIV10,2010-09-23 10:00,23,25.35,25.35,25.2,25.2,388
VIV10,2010-09-23 10:30,23,25.2,25.2,25.03,25.1,787
VIV10,2010-09-23 11:00,23,25.15,25.25,25.1,25.25,150
VIV10,2010-09-23 11:30,23,25.2,25.3,25.15,25.25,271
VIV10,2010-09-23 12:00,23,25.25,25.38,25.25,25.35,323
VIV10,2010-09-23 12:30,23,25.3,25.4,25.3,25.35,126
VIV10,2010-09-23 13:00,23,25.35,25.35,25.3,25.35,138
VIV10,2010-09-23 13:30,23,25.35,25.65,25.35,25.65,303
VIV10,2010-09-23 14:00,23,25.6,25.75,25.6,25.75,463
VIV10,2010-09-23 14:30,23,25.8,26.05,25.75,25.85,976
VIV10,2010-09-23 15:00,23,25.85,25.9,25.75,25.8,1176
VIV10,2010-09-24 08:30,24,25.05,25.1,24.55,24.65,1872
VIV10,2010-09-24 09:00,24,24.65,24.75,24.55,24.55,752
VIV10,2010-09-24 09:30,24,24.55,24.65,24.5,24.55,356
VIV10,2010-09-24 10:00,24,24.6,24.6,24.4,24.5,385
VIV10,2010-09-24 10:30,24,24.5,24.55,24.45,24.5,230
VIV10,2010-09-24 11:00,24,24.5,24.55,24.45,24.5,93
VIV10,2010-09-24 11:30,24,24.5,24.55,24.45,24.49,132
VIV10,2010-09-24 12:00,24,24.45,24.5,24.45,24.45,90
VIV10,2010-09-24 12:30,24,24.45,24.5,24.35,24.45,226
VIV10,2010-09-24 13:00,24,24.45,24.5,24.35,24.35,164
VIV10,2010-09-24 13:30,24,24.35,24.4,24.25,24.25,202
VIV10,2010-09-24 14:00,24,24.3,24.4,24.25,24.35,174
VIV10,2010-09-24 14:30,24,24.3,24.35,24.2,24.25,300
VIV10,2010-09-24 15:00,24,24.25,24.35,24.2,24.2,925
VIV10,2010-09-27 08:30,27,24.2,24.4,24.2,24.3,796
VIV10,2010-09-27 09:00,27,24.3,24.4,24.2,24.25,373
VIV10,2010-09-27 09:30,27,24.25,24.35,24.15,24.2,316
VIV10,2010-09-27 10:00,27,24.2,24.4,24.2,24.34,283
VIV10,2010-09-27 10:30,27,24.3,24.4,24.25,24.35,220
VIV10,2010-09-27 11:00,27,24.35,24.35,24.3,24.3,60
VIV10,2010-09-27 11:30,27,24.35,24.35,24.2,24.25,188
VIV10,2010-09-27 12:00,27,24.25,24.35,24.2,24.25,205
VIV10,2010-09-27 12:30,27,24.25,24.27,24.1,24.15,423
VIV10,2010-09-27 13:00,27,24.15,24.15,24,24.05,291
VIV10,2010-09-27 13:30,27,24.05,24.1,23.95,24,187
VIV10,2010-09-27 14:00,27,24,24.05,24,24.05,309
VIV10,2010-09-27 14:30,27,24.05,24.45,24.05,24.4,724
VIV10,2010-09-27 15:00,27,24.35,24.4,24.3,24.35,1698
VIV10,2010-09-28 08:30,28,24.25,24.8,24.25,24.8,850
VIV10,2010-09-28 09:00,28,24.8,25.15,24.75,24.9,1283
VIV10,2010-09-28 09:30,28,24.85,24.95,24.7,24.75,344
VIV10,2010-09-28 10:00,28,24.7,24.75,24.35,24.4,481
VIV10,2010-09-28 10:30,28,24.4,24.7,24.35,24.65,380
VIV10,2010-09-28 11:00,28,24.6,24.75,24.45,24.55,329
VIV10,2010-09-28 11:30,28,24.55,24.55,24.35,24.35,117
VIV10,2010-09-28 12:00,28,24.35,24.55,24.35,24.5,227
VIV10,2010-09-28 12:30,28,24.45,24.45,24.25,24.25,260
VIV10,2010-09-28 13:00,28,24.3,24.43,24.3,24.4,337
VIV10,2010-09-28 13:30,28,24.4,24.6,24.4,24.5,272
VIV10,2010-09-28 14:00,28,24.5,24.55,24.35,24.4,267
VIV10,2010-09-28 14:30,28,24.35,24.35,24.05,24.15,4493
VIV10,2010-09-28 15:00,28,24.2,24.25,24.2,24.25,1779
VIV10,2010-09-29 08:30,29,24.45,24.7,24.3,24.65,1065
VIV10,2010-09-29 09:00,29,24.65,24.8,24.35,24.7,1229
VIV10,2010-09-29 09:30,29,24.7,24.75,24.55,24.7,401
VIV10,2010-09-29 10:00,29,24.65,24.65,24.5,24.55,58
VIV10,2010-09-29 10:30,29,24.55,24.55,24.4,24.4,528
VIV10,2010-09-29 11:00,29,24.4,24.5,24.33,24.45,238
VIV10,2010-09-29 11:30,29,24.45,24.55,24.45,24.5,225
VIV10,2010-09-29 12:00,29,24.5,24.65,24.5,24.65,242
VIV10,2010-09-29 12:30,29,24.65,24.7,24.5,24.55,352
VIV10,2010-09-29 13:00,29,24.55,24.55,24.45,24.55,103
VIV10,2010-09-29 13:30,29,24.5,24.53,24.35,24.45,206
VIV10,2010-09-29 14:00,29,24.45,24.85,24.45,24.7,373
VIV10,2010-09-29 14:30,29,24.7,24.9,24.6,24.7,943
VIV10,2010-09-29 15:00,29,24.7,24.75,24.65,24.7,1815
VIV10,2010-09-30 08:30,30,24.4,24.5,24.15,24.4,1189
VIV10,2010-09-30 09:00,30,24.4,24.85,24.4,24.7,1391
VIV10,2010-09-30 09:30,30,24.7,24.95,24.6,24.9,403
VIV10,2010-09-30 10:00,30,24.9,25.6,24.9,25.45,824
VIV10,2010-09-30 10:30,30,25.5,25.6,25.3,25.5,694
VIV10,2010-09-30 11:00,30,25.5,25.75,25.5,25.55,385
VIV10,2010-09-30 11:30,30,25.55,25.55,25.15,25.2,397
VIV10,2010-09-30 12:00,30,25.2,25.25,25.1,25.15,212
VIV10,2010-09-30 12:30,30,25.15,25.35,25.13,25.25,184
VIV10,2010-09-30 13:00,30,25.25,25.4,25.2,25.3,116
VIV10,2010-09-30 13:30,30,25.3,25.3,25.02,25.15,210
VIV10,2010-09-30 14:00,30,25.15,25.35,25.1,25.15,219
VIV10,2010-09-30 14:30,30,25.1,25.4,25.1,25.35,609
VIV10,2010-09-30 15:00,30,25.35,25.45,25.25,25.45,2481
VIV10,2010-10-01 08:30,1,24.9,25.05,24.8,24.97,615
VIV10,2010-10-01 09:00,1,25,25.35,24.84,25.2,927
VIV10,2010-10-01 09:30,1,25.2,25.4,25.15,25.2,419
VIV10,2010-10-01 10:00,1,25.18,25.3,25.15,25.2,349
VIV10,2010-10-01 10:30,1,25.25,25.3,25,25.05,188
VIV10,2010-10-01 11:00,1,25.1,25.15,25,25.05,205
VIV10,2010-10-01 11:30,1,25.05,25.2,25.05,25.1,84
VIV10,2010-10-01 12:00,1,25.05,25.08,24.9,25,163
VIV10,2010-10-01 12:30,1,25,25.1,25,25.05,317
VIV10,2010-10-01 13:00,1,25,25.05,24.9,24.9,271
VIV10,2010-10-01 13:30,1,24.9,24.9,24.8,24.85,314
VIV10,2010-10-01 14:00,1,24.9,24.9,24.75,24.85,282
VIV10,2010-10-01 14:30,1,24.85,24.9,24.8,24.8,400
VIV10,2010-10-01 15:00,1,24.8,24.85,24.75,24.75,1273
VIV10,2010-10-04 08:30,4,25,25,24.75,24.85,905
VIV10,2010-10-04 09:00,4,24.85,25.05,24.8,24.9,476
VIV10,2010-10-04 09:30,4,24.9,25.05,24.85,25,342
VIV10,2010-10-04 10:00,4,25,25.35,25,25.3,327
VIV10,2010-10-04 10:30,4,25.3,25.45,25.25,25.45,521
VIV10,2010-10-04 11:00,4,25.45,25.6,25.45,25.45,506
VIV10,2010-10-04 11:30,4,25.45,25.55,25.45,25.45,145
VIV10,2010-10-04 12:00,4,25.45,25.5,25.4,25.4,109
VIV10,2010-10-04 12:30,4,25.45,25.5,25.4,25.4,92
VIV10,2010-10-04 13:00,4,25.4,25.55,25.4,25.45,134
VIV10,2010-10-04 13:30,4,25.5,25.5,25.35,25.4,203
VIV10,2010-10-04 14:00,4,25.4,25.4,25.25,25.3,144
VIV10,2010-10-04 14:30,4,25.3,25.4,25.25,25.35,410
VIV10,2010-10-04 15:00,4,25.3,25.3,25.15,25.15,795
VIV10,2010-10-05 08:30,5,24.7,24.8,24.4,24.5,1186
VIV10,2010-10-05 09:00,5,24.5,24.55,24.3,24.3,617
VIV10,2010-10-05 09:30,5,24.25,24.25,24.05,24.2,602
VIV10,2010-10-05 10:00,5,24.2,24.2,24.1,24.15,166
VIV10,2010-10-05 10:30,5,24.15,24.15,23.9,23.95,481
VIV10,2010-10-05 11:00,5,23.95,24.05,23.95,24.05,250
VIV10,2010-10-05 11:30,5,24.05,24.1,23.9,23.9,2405
VIV10,2010-10-05 12:00,5,23.9,24,23.8,23.95,401
VIV10,2010-10-05 12:30,5,23.95,23.95,23.8,23.85,134
VIV10,2010-10-05 13:00,5,23.9,23.9,23.8,23.85,288
VIV10,2010-10-05 13:30,5,23.85,23.85,23.8,23.8,141
VIV10,2010-10-05 14:00,5,23.81,23.81,23.6,23.65,355
VIV10,2010-10-05 14:30,5,23.7,23.75,23.65,23.75,395
VIV10,2010-10-05 15:00,5,23.75,23.85,23.6,23.65,3547
VIV10,2010-10-06 08:30,6,23.55,23.6,23.35,23.5,642
VIV10,2010-10-06 09:00,6,23.5,23.6,23.4,23.5,978
VIV10,2010-10-06 09:30,6,23.55,23.7,23.5,23.6,372
VIV10,2010-10-06 10:00,6,23.6,23.65,23.5,23.56,536
VIV10,2010-10-06 10:30,6,23.53,23.55,23.45,23.5,175
VIV10,2010-10-06 11:00,6,23.5,23.55,23.4,23.55,171
VIV10,2010-10-06 11:30,6,23.6,23.75,23.5,23.7,577
VIV10,2010-10-06 12:00,6,23.75,23.9,23.75,23.85,305
VIV10,2010-10-06 12:30,6,23.8,23.9,23.7,23.7,393
VIV10,2010-10-06 13:00,6,23.75,23.8,23.7,23.7,144
VIV10,2010-10-06 13:30,6,23.75,23.9,23.5,23.55,638
VIV10,2010-10-06 14:00,6,23.55,23.6,23.5,23.5,143
VIV10,2010-10-06 14:30,6,23.5,23.55,23.3,23.35,462
VIV10,2010-10-06 15:00,6,23.35,23.38,23.2,23.3,2153
VIV10,2010-10-07 08:30,7,23.1,23.45,22.9,23.45,707
VIV10,2010-10-07 09:00,7,23.45,23.5,23.15,23.15,478
VIV10,2010-10-07 09:30,7,23.15,23.25,23.1,23.2,293
VIV10,2010-10-07 10:00,7,23.2,23.3,23.2,23.25,175
VIV10,2010-10-07 10:30,7,23.25,23.25,23.15,23.25,357
VIV10,2010-10-07 11:00,7,23.2,23.5,23.2,23.5,282
VIV10,2010-10-07 11:30,7,23.55,23.75,23.5,23.5,320
VIV10,2010-10-07 12:00,7,23.45,23.55,23.25,23.35,326
VIV10,2010-10-07 12:30,7,23.35,23.45,23.15,23.2,169
VIV10,2010-10-07 13:00,7,23.17,23.25,23.1,23.2,227
VIV10,2010-10-07 13:30,7,23.2,23.2,23.1,23.15,137
VIV10,2010-10-07 14:00,7,23.15,23.2,23,23.2,462
VIV10,2010-10-07 14:30,7,23.2,23.25,23.05,23.15,178
VIV10,2010-10-07 15:00,7,23.1,23.1,22.9,22.95,2685
VIV10,2010-10-08 08:30,8,22.95,23.25,22.8,22.9,1477
VIV10,2010-10-08 09:00,8,22.9,23.03,22.8,22.95,347
VIV10,2010-10-08 09:30,8,22.95,23,22.6,22.6,355
VIV10,2010-10-08 10:00,8,22.6,22.65,22.25,22.3,416
VIV10,2010-10-08 10:30,8,22.25,22.3,22.1,22.15,598
VIV10,2010-10-08 11:00,8,22.15,22.25,22.15,22.2,165
VIV10,2010-10-08 11:30,8,22.2,22.2,21.95,22,202
VIV10,2010-10-08 12:00,8,22,22.1,22,22.05,56
VIV10,2010-10-08 12:30,8,22.1,22.2,22.1,22.15,215
VIV10,2010-10-08 13:00,8,22.1,22.2,21.95,21.95,236
VIV10,2010-10-08 13:30,8,21.95,22.05,21.95,22.05,169
VIV10,2010-10-08 14:00,8,22.05,22.05,21.85,21.9,237
VIV10,2010-10-08 14:30,8,21.9,22,21.85,21.9,696
VIV10,2010-10-08 15:00,8,21.9,22,21.9,21.95,3305
VIV10,2010-10-11 08:30,11,21.85,21.85,21.55,21.6,595
VIV10,2010-10-11 09:00,11,21.6,21.6,21.4,21.4,370
VIV10,2010-10-11 09:30,11,21.4,21.55,21.35,21.5,850
VIV10,2010-10-11 10:00,11,21.55,21.7,21.5,21.5,355
VIV10,2010-10-11 10:30,11,21.5,21.5,21.45,21.5,115
VIV10,2010-10-11 11:00,11,21.45,21.5,21.45,21.5,237
VIV10,2010-10-11 11:30,11,21.5,21.5,21.45,21.5,138
VIV10,2010-10-11 12:00,11,21.5,21.5,21.45,21.5,97
VIV10,2010-10-11 12:30,11,21.45,21.45,21.4,21.45,155
VIV10,2010-10-11 13:00,11,21.45,21.5,21.45,21.45,220
VIV10,2010-10-11 13:30,11,21.45,21.5,21.45,21.5,188
VIV10,2010-10-11 14:00,11,21.5,21.5,21.45,21.5,340
VIV10,2010-10-11 14:30,11,21.55,21.6,21.35,21.35,835
VIV10,2010-10-11 15:00,11,21.33,21.4,21.25,21.3,1557
VIV10,2010-10-12 08:30,12,21.65,22.05,21.6,21.8,641
VIV10,2010-10-12 09:00,12,21.85,21.85,21.6,21.65,432
VIV10,2010-10-12 09:30,12,21.65,21.8,21.25,21.25,1016
VIV10,2010-10-12 10:00,12,21.25,21.25,21.05,21.1,465
VIV10,2010-10-12 10:30,12,21.15,21.2,21,21.05,440
VIV10,2010-10-12 11:00,12,21.05,21.05,20.85,20.95,407
VIV10,2010-10-12 11:30,12,20.95,21,20.86,20.95,331
VIV10,2010-10-12 12:00,12,21,21,20.85,20.85,458
VIV10,2010-10-12 12:30,12,20.9,21,20.9,20.95,218
VIV10,2010-10-12 13:00,12,20.95,21.02,20.55,20.8,797
VIV10,2010-10-12 13:30,12,20.75,20.95,20.65,20.7,239
VIV10,2010-10-12 14:00,12,20.73,20.8,20.45,20.5,458
VIV10,2010-10-12 14:30,12,20.5,20.55,20.4,20.5,462
VIV10,2010-10-12 15:00,12,20.55,20.75,20.5,20.7,915
VIV10,2010-10-13 08:30,13,20.2,20.4,20.05,20.25,1043
VIV10,2010-10-13 09:00,13,20.25,20.3,20.1,20.24,606
VIV10,2010-10-13 09:30,13,20.2,20.3,20.15,20.15,1061
VIV10,2010-10-13 10:00,13,20.2,20.25,20,20.15,817
VIV10,2010-10-13 10:30,13,20.15,20.2,20.1,20.15,370
VIV10,2010-10-13 11:00,13,20.15,20.17,20.1,20.1,233
VIV10,2010-10-13 11:30,13,20.1,20.15,20.1,20.15,209
VIV10,2010-10-13 12:00,13,20.1,20.25,20.1,20.25,440
VIV10,2010-10-13 12:30,13,20.23,20.25,20.15,20.2,270
VIV10,2010-10-13 13:00,13,20.2,20.21,20.1,20.2,380
VIV10,2010-10-13 13:30,13,20.15,20.3,20.15,20.25,307
VIV10,2010-10-13 14:00,13,20.25,20.35,20.2,20.35,357
VIV10,2010-10-13 14:30,13,20.35,20.6,20.3,20.55,856
VIV10,2010-10-13 15:00,13,20.55,20.6,20.44,20.45,2422
VIV10,2010-10-14 08:30,14,20.6,21.2,20.55,21.2,1034
VIV10,2010-10-14 09:00,14,21.15,21.2,20.9,21.05,382
VIV10,2010-10-14 09:30,14,21.1,21.1,20.8,20.9,379
VIV10,2010-10-14 10:00,14,20.95,21.2,20.95,21.15,205
VIV10,2010-10-14 10:30,14,21.15,21.65,21.15,21.55,589
VIV10,2010-10-14 11:00,14,21.55,21.8,21.45,21.75,589
VIV10,2010-10-14 11:30,14,21.75,21.9,21.5,21.5,368
VIV10,2010-10-14 12:00,14,21.55,21.9,21.55,21.75,306
VIV10,2010-10-14 12:30,14,21.75,21.75,21.55,21.55,275
VIV10,2010-10-14 13:00,14,21.65,21.85,21.65,21.85,165
VIV10,2010-10-14 13:30,14,21.95,22.2,21.85,22.2,375
VIV10,2010-10-14 14:00,14,22.2,22.25,21.95,22.06,648
VIV10,2010-10-14 14:30,14,22.1,22.1,21.65,21.65,680
VIV10,2010-10-14 15:00,14,21.65,21.7,21.38,21.5,671
VIV10,2010-10-15 08:30,15,21.19,21.8,21,21.75,556
VIV10,2010-10-15 09:00,15,21.74,22.55,21.64,22.3,1469
VIV10,2010-10-15 09:30,15,22.3,22.6,22,22.1,1006
VIV10,2010-10-15 10:00,15,22.05,22.1,21.8,21.8,449
VIV10,2010-10-15 10:30,15,21.8,22,21.6,21.9,291
VIV10,2010-10-15 11:00,15,21.9,22.05,21.85,21.9,313
VIV10,2010-10-15 11:30,15,21.85,21.85,21.7,21.85,368
VIV10,2010-10-15 12:00,15,21.8,21.8,21.65,21.65,336
VIV10,2010-10-15 12:30,15,21.65,21.86,21.63,21.85,545
VIV10,2010-10-15 13:00,15,21.85,21.9,21.58,21.58,310
VIV10,2010-10-15 13:30,15,21.55,21.65,21.4,21.65,385
VIV10,2010-10-15 14:00,15,21.65,21.75,21.5,21.55,422
VIV10,2010-10-15 14:30,15,21.58,21.63,21.15,21.2,856
VIV10,2010-10-15 15:00,15,21.2,21.2,20.9,20.9,1894
VIV10,2010-10-18 08:30,18,21.05,21.25,20.75,20.85,937
VIV10,2010-10-18 09:00,18,20.85,20.95,20.6,20.7,859
VIV10,2010-10-18 09:30,18,20.75,20.75,20.45,20.45,290
VIV10,2010-10-18 10:00,18,20.45,20.7,20.4,20.65,436
VIV10,2010-10-18 10:30,18,20.6,20.75,20.6,20.7,318
VIV10,2010-10-18 11:00,18,20.65,20.7,20.45,20.55,558
VIV10,2010-10-18 11:30,18,20.59,20.6,20.5,20.55,101
VIV10,2010-10-18 12:00,18,20.55,20.55,20.35,20.45,252
VIV10,2010-10-18 12:30,18,20.5,20.52,20.4,20.48,268
VIV10,2010-10-18 13:00,18,20.45,20.48,20.3,20.3,181
VIV10,2010-10-18 13:30,18,20.25,20.3,20.1,20.1,287
VIV10,2010-10-18 14:00,18,20.09,20.09,19.7,19.75,1168
VIV10,2010-10-18 14:30,18,19.75,19.8,19.65,19.7,1291
VIV10,2010-10-18 15:00,18,19.7,19.95,19.65,19.85,1051
VIV10,2010-10-19 08:30,19,20.9,21.1,20.5,20.85,3632
VIV10,2010-10-19 09:00,19,20.9,20.9,20.3,20.35,797
VIV10,2010-10-19 09:30,19,20.3,20.45,20.1,20.2,2621
VIV10,2010-10-19 10:00,19,20.3,20.45,20.25,20.4,702
VIV10,2010-10-19 10:30,19,20.35,20.35,20,20.1,326
VIV10,2010-10-19 11:00,19,20,20.1,19.95,20.05,441
VIV10,2010-10-19 11:30,19,20.05,20.2,20.05,20.1,473
VIV10,2010-10-19 12:00,19,20.05,20.25,20.05,20.25,350
VIV10,2010-10-19 12:30,19,20.3,20.6,20.18,20.5,798
VIV10,2010-10-19 13:00,19,20.55,21.31,20.55,21.2,1248
VIV10,2010-10-19 13:30,19,21.25,21.25,21,21.1,945
VIV10,2010-10-19 14:00,19,21.05,21.6,21,21.55,871
VIV10,2010-10-19 14:30,19,21.55,21.6,21.1,21.15,1389
VIV10,2010-10-19 15:00,19,21.16,21.16,20.95,20.95,2183