VIV11,2011-02-22 09:00,22,23.5,23.5,23.5,23.5,1
VIV11,2011-02-22 10:30,22,23.4,23.4,23.4,23.4,5
VIV11,2011-02-22 11:00,22,23.45,23.55,23.45,23.55,10
VIV11,2011-02-23 08:30,23,24,24.05,24,24,3
VIV11,2011-02-23 09:00,23,24.05,24.15,24.05,24.15,5
VIV11,2011-02-23 09:30,23,24.05,24.05,24,24,6
VIV11,2011-02-23 10:00,23,24.02,24.02,24.02,24.02,1
VIV11,2011-02-23 10:30,23,24.1,24.1,24.1,24.1,4
VIV11,2011-02-23 11:00,23,24.15,24.46,24.15,24.46,27
VIV11,2011-02-23 11:30,23,24.3,24.3,24.25,24.3,9
VIV11,2011-02-23 12:00,23,24.35,24.55,24.35,24.5,10
VIV11,2011-02-23 12:30,23,24.5,24.5,24.4,24.4,24
VIV11,2011-02-23 13:00,23,24.4,24.45,24.4,24.45,2
VIV11,2011-02-23 13:30,23,24.45,24.48,24.45,24.48,51
VIV11,2011-02-23 14:00,23,24.3,24.3,24.15,24.15,4
VIV11,2011-02-23 14:30,23,24.2,24.35,24.2,24.35,50
VIV11,2011-02-23 15:00,23,24.4,24.5,24.4,24.5,17
VIV11,2011-02-24 08:00,24,24.5,24.5,24.45,24.5,51
VIV11,2011-02-24 08:30,24,24.6,24.6,24.45,24.45,7
VIV11,2011-02-24 09:00,24,24.45,24.46,24.28,24.28,7
VIV11,2011-02-24 09:30,24,24.5,24.5,24.5,24.5,1
VIV11,2011-02-24 10:00,24,24.55,24.65,24.55,24.55,10
VIV11,2011-02-24 10:30,24,24.7,24.7,24.7,24.7,2
VIV11,2011-02-24 11:00,24,24.74,24.74,24.74,24.74,1
VIV11,2011-02-24 11:30,24,24.75,24.84,24.75,24.84,3
VIV11,2011-02-24 12:30,24,25.1,25.1,24.95,25,3
VIV11,2011-02-24 13:00,24,24.95,24.95,24.6,24.6,6
VIV11,2011-02-24 14:00,24,24.55,24.55,24.55,24.55,6
VIV11,2011-02-24 14:30,24,24.55,24.55,24.55,24.55,7
VIV11,2011-02-24 15:00,24,24.55,24.55,24.51,24.55,22
VIV11,2011-02-25 07:00,25,24.23,24.23,24.23,24.23,1
VIV11,2011-02-25 08:30,25,24.25,24.25,24.05,24.1,15
VIV11,2011-02-25 09:00,25,24.05,24.15,24.05,24.05,56
VIV11,2011-02-25 09:30,25,24.05,24.05,24.04,24.04,5
VIV11,2011-02-25 10:00,25,24.05,24.05,24.05,24.05,3
VIV11,2011-02-25 10:30,25,24.05,24.1,24.05,24.1,6
VIV11,2011-02-25 11:00,25,24.1,24.1,24.1,24.1,1
VIV11,2011-02-25 12:00,25,24,24.05,24,24.05,3
VIV11,2011-02-25 12:30,25,24.1,24.1,24.08,24.1,4
VIV11,2011-02-25 13:00,25,24.11,24.14,24.1,24.1,4
VIV11,2011-02-25 13:30,25,24.05,24.09,24.05,24.09,3
VIV11,2011-02-25 14:00,25,24.05,24.05,24,24,37
VIV11,2011-02-25 14:30,25,24,24,24,24,5
VIV11,2011-02-25 15:00,25,24.05,24.05,24,24.02,26
VIV11,2011-02-28 08:30,28,23.75,23.75,23.65,23.65,17
VIV11,2011-02-28 09:00,28,23.7,23.7,23.6,23.6,8
VIV11,2011-02-28 09:30,28,23.6,23.66,23.6,23.66,4
VIV11,2011-02-28 10:00,28,23.66,23.67,23.66,23.67,9
VIV11,2011-02-28 10:30,28,23.7,23.7,23.7,23.7,6
VIV11,2011-02-28 11:30,28,23.7,23.7,23.7,23.7,5
VIV11,2011-02-28 12:00,28,23.75,23.8,23.75,23.8,7
VIV11,2011-02-28 12:30,28,23.85,23.89,23.8,23.8,34
VIV11,2011-02-28 13:00,28,23.83,23.84,23.63,23.65,60
VIV11,2011-02-28 13:30,28,23.65,23.7,23.65,23.7,35
VIV11,2011-02-28 14:00,28,23.7,23.7,23.69,23.69,3
VIV11,2011-02-28 14:30,28,23.7,23.8,23.69,23.8,43
VIV11,2011-02-28 15:00,28,23.78,23.8,23.75,23.75,63
VIV11,2011-03-01 07:30,1,23.69,23.69,23.69,23.69,1
VIV11,2011-03-01 08:00,1,23.75,23.75,23.75,23.75,1
VIV11,2011-03-01 08:30,1,23.84,23.95,23.84,23.95,9
VIV11,2011-03-01 09:00,1,24,24.05,23.95,24,12
VIV11,2011-03-01 09:30,1,23.95,23.95,23.9,23.9,2
VIV11,2011-03-01 10:00,1,23.95,24,23.95,24,2
VIV11,2011-03-01 10:30,1,24.05,24.15,24.05,24.15,4
VIV11,2011-03-01 11:00,1,24.25,24.25,24.13,24.13,2
VIV11,2011-03-01 11:30,1,24.2,24.25,24.05,24.1,16
VIV11,2011-03-01 12:00,1,24.1,24.25,24.1,24.25,10
VIV11,2011-03-01 12:30,1,24.3,24.3,24.2,24.2,7
VIV11,2011-03-01 13:00,1,24.3,24.35,24.25,24.35,7
VIV11,2011-03-01 13:30,1,24.35,24.4,24.15,24.2,71
VIV11,2011-03-01 14:00,1,24.16,24.29,24.16,24.25,67
VIV11,2011-03-01 14:30,1,24.25,24.35,24.25,24.3,80
VIV11,2011-03-01 15:00,1,24.35,24.43,24.3,24.43,167
VIV11,2011-03-02 07:30,2,24.47,24.47,24.47,24.47,1
VIV11,2011-03-02 08:00,2,24.32,24.32,24.3,24.3,2
VIV11,2011-03-02 08:30,2,24.3,24.31,24.2,24.2,31
VIV11,2011-03-02 09:00,2,24.2,24.35,24.2,24.33,8
VIV11,2011-03-02 09:30,2,24.35,24.35,24.25,24.25,17
VIV11,2011-03-02 10:00,2,24.2,24.35,24.2,24.35,6
VIV11,2011-03-02 10:30,2,24.4,24.6,24.4,24.6,7
VIV11,2011-03-02 11:00,2,24.45,24.45,24.45,24.45,3
VIV11,2011-03-02 11:30,2,24.45,24.45,24.34,24.35,26
VIV11,2011-03-02 12:00,2,24.4,24.4,24.34,24.4,11
VIV11,2011-03-02 13:00,2,24.35,24.35,24.3,24.3,3
VIV11,2011-03-02 13:30,2,24.25,24.26,24.25,24.25,48
VIV11,2011-03-02 14:00,2,24.25,24.3,24.25,24.3,11
VIV11,2011-03-02 14:30,2,24.35,24.45,24.35,24.45,4
VIV11,2011-03-02 15:00,2,24.45,24.45,24.4,24.45,75
VIV11,2011-03-03 08:00,3,23.94,23.98,23.94,23.98,4
VIV11,2011-03-03 08:30,3,23.9,23.9,23.88,23.88,3
VIV11,2011-03-03 09:00,3,23.95,23.95,23.85,23.85,11
VIV11,2011-03-03 09:30,3,23.87,23.9,23.85,23.9,10
VIV11,2011-03-03 10:00,3,23.85,23.85,23.85,23.85,3
VIV11,2011-03-03 10:30,3,23.85,23.85,23.8,23.8,2
VIV11,2011-03-03 11:30,3,23.8,23.8,23.78,23.78,2
VIV11,2011-03-03 12:00,3,23.8,23.83,23.8,23.83,13
VIV11,2011-03-03 12:30,3,23.8,23.81,23.8,23.8,3
VIV11,2011-03-03 13:00,3,23.8,23.8,23.8,23.8,3
VIV11,2011-03-03 14:00,3,23.8,23.81,23.8,23.8,5
VIV11,2011-03-03 14:30,3,23.85,23.85,23.8,23.8,14
VIV11,2011-03-03 15:00,3,23.8,23.85,23.8,23.85,7
VIV11,2011-03-04 07:00,4,23.78,23.78,23.78,23.78,2
VIV11,2011-03-04 07:30,4,23.7,23.75,23.7,23.75,2
VIV11,2011-03-04 08:00,4,23.8,23.8,23.7,23.7,3
VIV11,2011-03-04 08:30,4,23.75,23.85,23.75,23.8,12
VIV11,2011-03-04 09:00,4,23.85,24.2,23.84,24.2,14
VIV11,2011-03-04 09:30,4,24.15,24.2,24.05,24.14,18
VIV11,2011-03-04 10:00,4,24.15,24.2,24.14,24.17,13
VIV11,2011-03-04 10:30,4,24.2,24.2,24.05,24.2,5
VIV11,2011-03-04 11:00,4,24.25,24.4,24.25,24.35,7
VIV11,2011-03-04 11:30,4,24.35,24.5,24.35,24.5,19
VIV11,2011-03-04 12:00,4,24.45,24.55,24.45,24.45,47
VIV11,2011-03-04 12:30,4,24.4,24.43,24.4,24.43,2
VIV11,2011-03-04 13:00,4,24.4,24.45,24.4,24.45,3
VIV11,2011-03-04 14:00,4,24.3,24.35,24.25,24.35,21
VIV11,2011-03-04 14:30,4,24.35,24.4,24.1,24.1,14
VIV11,2011-03-04 15:00,4,24.05,24.17,24.05,24.15,21
VIV11,2011-03-07 08:30,7,23.95,24.05,23.87,24.05,45
VIV11,2011-03-07 09:00,7,24,24.17,24,24.15,16
VIV11,2011-03-07 09:30,7,24.1,24.3,24.1,24.3,27
VIV11,2011-03-07 10:00,7,24.35,24.5,24.35,24.41,32
VIV11,2011-03-07 10:30,7,24.45,24.65,24.45,24.6,22
VIV11,2011-03-07 11:00,7,24.55,24.55,24.45,24.5,22
VIV11,2011-03-07 11:30,7,24.55,24.65,24.55,24.65,58
VIV11,2011-03-07 12:00,7,24.7,24.75,24.67,24.75,9
VIV11,2011-03-07 12:30,7,24.65,24.65,24.65,24.65,1
VIV11,2011-03-07 13:00,7,24.65,24.7,24.55,24.61,16
VIV11,2011-03-07 13:30,7,24.65,24.65,24.6,24.6,2
VIV11,2011-03-07 14:00,7,24.6,24.6,24.5,24.6,18
VIV11,2011-03-07 14:30,7,24.47,24.5,24.41,24.5,18
VIV11,2011-03-07 15:00,7,24.55,24.67,24.55,24.67,168
VIV11,2011-03-08 08:00,8,24.55,24.55,24.55,24.55,9
VIV11,2011-03-08 08:30,8,24.55,24.8,24.55,24.75,49
VIV11,2011-03-08 09:00,8,24.5,24.6,24.5,24.55,10
VIV11,2011-03-08 09:30,8,24.65,24.65,24.6,24.63,6
VIV11,2011-03-08 10:00,8,24.66,24.69,24.56,24.56,13
VIV11,2011-03-08 10:30,8,24.5,24.5,24.4,24.42,6
VIV11,2011-03-08 11:00,8,24.45,24.45,24.45,24.45,1
VIV11,2011-03-08 11:30,8,24.5,24.55,24.5,24.55,11
VIV11,2011-03-08 12:00,8,24.5,24.55,24.5,24.55,9
VIV11,2011-03-08 12:30,8,24.52,24.57,24.5,24.52,19
VIV11,2011-03-08 13:00,8,24.55,24.55,24.49,24.5,39
VIV11,2011-03-08 13:30,8,24.5,24.5,24.45,24.45,34
VIV11,2011-03-08 14:00,8,24.48,24.5,24.45,24.5,6
VIV11,2011-03-08 14:30,8,24.5,24.55,24.5,24.55,25
VIV11,2011-03-08 15:00,8,24.55,24.65,24.54,24.64,148
VIV11,2011-03-09 08:00,9,24.65,24.65,24.6,24.6,2
VIV11,2011-03-09 08:30,9,24.7,24.9,24.7,24.75,53
VIV11,2011-03-09 09:00,9,24.8,24.85,24.65,24.65,27
VIV11,2011-03-09 09:30,9,24.7,24.98,24.7,24.91,52
VIV11,2011-03-09 10:00,9,24.95,24.95,24.85,24.89,42
VIV11,2011-03-09 10:30,9,24.78,24.83,24.6,24.6,38
VIV11,2011-03-09 11:00,9,24.65,24.75,24.65,24.75,16
VIV11,2011-03-09 11:30,9,24.7,24.7,24.65,24.65,30
VIV11,2011-03-09 12:00,9,24.7,24.7,24.65,24.65,18
VIV11,2011-03-09 12:30,9,24.7,24.75,24.7,24.75,9
VIV11,2011-03-09 13:00,9,24.7,24.7,24.68,24.7,12
VIV11,2011-03-09 13:30,9,24.7,24.72,24.65,24.69,304
VIV11,2011-03-09 14:00,9,24.65,24.67,24.65,24.65,5
VIV11,2011-03-09 14:30,9,24.7,24.75,24.7,24.7,18
VIV11,2011-03-09 15:00,9,24.71,24.8,24.7,24.8,100
VIV11,2011-03-10 07:30,10,24.9,24.9,24.9,24.9,50
VIV11,2011-03-10 08:00,10,25,25.15,25,25.15,2
VIV11,2011-03-10 08:30,10,25.2,25.3,25.13,25.13,30
VIV11,2011-03-10 09:00,10,25.22,25.39,25.2,25.25,24
VIV11,2011-03-10 09:30,10,25.25,25.3,25.25,25.25,3
VIV11,2011-03-10 10:00,10,25.2,25.2,25.14,25.15,123
VIV11,2011-03-10 10:30,10,25.15,25.15,25.1,25.1,42
VIV11,2011-03-10 11:00,10,25.17,25.2,25.1,25.1,29
VIV11,2011-03-10 11:30,10,25.1,25.1,25.1,25.1,1
VIV11,2011-03-10 12:00,10,25.1,25.13,25,25.13,12
VIV11,2011-03-10 12:30,10,25.15,25.25,25.14,25.2,64
VIV11,2011-03-10 13:00,10,25.2,25.2,25.15,25.2,9
VIV11,2011-03-10 14:00,10,25.25,25.25,25.2,25.25,8
VIV11,2011-03-10 14:30,10,25.3,25.3,25.2,25.3,119
VIV11,2011-03-10 15:00,10,25.3,25.3,25.28,25.3,41
VIV11,2011-03-11 08:00,11,25.35,25.45,25.35,25.45,4
VIV11,2011-03-11 08:30,11,25.5,25.5,25.03,25.1,119
VIV11,2011-03-11 09:00,11,25.1,25.15,25,25.1,22
VIV11,2011-03-11 09:30,11,25.05,25.1,25,25,7
VIV11,2011-03-11 10:00,11,25.1,25.1,25.1,25.1,2
VIV11,2011-03-11 10:30,11,25.05,25.05,25,25.01,6
VIV11,2011-03-11 11:00,11,24.95,24.96,24.9,24.9,13
VIV11,2011-03-11 11:30,11,24.9,24.95,24.89,24.9,19
VIV11,2011-03-11 12:00,11,24.95,25.01,24.95,24.95,26
VIV11,2011-03-11 12:30,11,24.9,24.9,24.9,24.9,3
VIV11,2011-03-11 13:30,11,24.9,24.9,24.86,24.86,12
VIV11,2011-03-11 14:00,11,24.85,24.94,24.85,24.85,20
VIV11,2011-03-11 15:00,11,24.9,24.95,24.9,24.95,91
VIV11,2011-03-14 08:00,14,25.35,25.35,25.35,25.35,2
VIV11,2011-03-14 08:30,14,25.3,25.3,25.05,25.05,16
VIV11,2011-03-14 09:00,14,25.05,25.2,25.05,25.2,8
VIV11,2011-03-14 09:30,14,25.25,25.25,25.25,25.25,5
VIV11,2011-03-14 10:00,14,25.3,25.35,25.25,25.35,19
VIV11,2011-03-14 10:30,14,25.4,25.42,25.39,25.42,16
VIV11,2011-03-14 11:00,14,25.39,25.4,25.39,25.4,3
VIV11,2011-03-14 11:30,14,25.45,25.45,25.4,25.4,14
VIV11,2011-03-14 12:00,14,25.4,25.42,25.4,25.4,10
VIV11,2011-03-14 12:30,14,25.35,25.4,25.25,25.25,73
VIV11,2011-03-14 13:00,14,25.3,25.3,25.2,25.25,8
VIV11,2011-03-14 13:30,14,25.25,25.3,25.23,25.25,19
VIV11,2011-03-14 14:00,14,25.26,25.26,25.19,25.2,4
VIV11,2011-03-14 14:30,14,25.25,25.25,25.1,25.13,8
VIV11,2011-03-14 15:00,14,25.2,25.25,25.2,25.2,13
VIV11,2011-03-15 07:00,15,26.5,26.5,26.15,26.17,11
VIV11,2011-03-15 07:30,15,26.25,26.35,26.25,26.35,7
VIV11,2011-03-15 08:00,15,26.36,26.4,26.31,26.31,17
VIV11,2011-03-15 08:30,15,26.35,26.4,26.15,26.25,34
VIV11,2011-03-15 09:00,15,26.25,26.25,26.05,26.05,10
VIV11,2011-03-15 09:30,15,26.05,26.1,26,26,43
VIV11,2011-03-15 10:00,15,26,26.05,26,26,8
VIV11,2011-03-15 10:30,15,26,26,26,26,3
VIV11,2011-03-15 11:00,15,26,26,25.85,25.85,14
VIV11,2011-03-15 11:30,15,25.85,26,25.85,26,17
VIV11,2011-03-15 12:00,15,25.9,26,25.9,26,12
VIV11,2011-03-15 12:30,15,26.05,26.05,26,26,5
VIV11,2011-03-15 13:00,15,25.9,26.05,25.85,25.9,9
VIV11,2011-03-15 13:30,15,25.8,25.8,25.75,25.8,4
VIV11,2011-03-15 14:00,15,25.85,25.85,25.65,25.65,33
VIV11,2011-03-15 14:30,15,25.65,25.65,25.55,25.62,38
VIV11,2011-03-15 15:00,15,25.7,25.75,25.6,25.65,60
VIV11,2011-03-16 08:30,16,25.65,25.69,25.65,25.69,2
VIV11,2011-03-16 09:00,16,25.65,25.7,25.65,25.7,2
VIV11,2011-03-16 09:30,16,25.7,25.7,25.55,25.7,37
VIV11,2011-03-16 10:00,16,25.7,26.3,25.7,25.95,73
VIV11,2011-03-16 10:30,16,25.95,26.2,25.9,26.15,10
VIV11,2011-03-16 11:00,16,26.1,26.6,26.05,26.4,30
VIV11,2011-03-16 11:30,16,26.25,26.35,26.15,26.19,23
VIV11,2011-03-16 12:00,16,26.16,26.4,26.16,26.4,31
VIV11,2011-03-16 12:30,16,26.45,26.5,26.43,26.48,71
VIV11,2011-03-16 13:00,16,26.5,27.05,26.45,26.7,133
VIV11,2011-03-16 13:30,16,26.65,26.65,26,26.1,57
VIV11,2011-03-16 14:00,16,26.15,26.15,25.82,26.1,150
VIV11,2011-03-16 14:30,16,26.15,26.4,26.04,26.4,54
VIV11,2011-03-16 15:00,16,26.55,26.67,26.5,26.65,208
VIV11,2011-03-17 07:30,17,25.85,25.85,25.85,25.85,1
VIV11,2011-03-17 08:00,17,25.82,25.82,25.75,25.75,4
VIV11,2011-03-17 08:30,17,25.75,25.95,25.75,25.95,26
VIV11,2011-03-17 09:00,17,25.9,25.9,25.73,25.75,37
VIV11,2011-03-17 09:30,17,25.72,25.72,25.63,25.64,24
VIV11,2011-03-17 10:00,17,25.7,25.75,25.66,25.7,83
VIV11,2011-03-17 10:30,17,25.65,25.75,25.65,25.75,2
VIV11,2011-03-17 11:00,17,25.75,25.75,25.65,25.7,5
VIV11,2011-03-17 11:30,17,25.7,25.7,25.7,25.7,1
VIV11,2011-03-17 12:00,17,25.78,25.85,25.78,25.85,7
VIV11,2011-03-17 12:30,17,25.85,25.95,25.85,25.95,21
VIV11,2011-03-17 13:00,17,25.95,25.95,25.9,25.95,12
VIV11,2011-03-17 13:30,17,25.9,25.92,25.85,25.92,17
VIV11,2011-03-17 14:00,17,25.86,25.87,25.82,25.84,31
VIV11,2011-03-17 14:30,17,25.8,25.85,25.8,25.8,21
VIV11,2011-03-17 15:00,17,25.75,25.8,25.75,25.8,97
VIV11,2011-03-18 07:30,18,25.15,25.15,24.85,25.1,20
VIV11,2011-03-18 08:00,18,25.15,25.15,24.85,25,11
VIV11,2011-03-18 08:30,18,24.9,25.3,24.9,25.2,81
VIV11,2011-03-18 09:00,18,25.2,25.25,25.17,25.25,43
VIV11,2011-03-18 09:30,18,25.25,25.26,25.2,25.2,14
VIV11,2011-03-18 10:00,18,25.2,25.2,25.09,25.2,45
VIV11,2011-03-18 10:30,18,25.25,25.25,25.15,25.16,10
VIV11,2011-03-18 11:00,18,25.1,25.13,25.05,25.05,10
VIV11,2011-03-18 11:30,18,25.1,25.1,25.1,25.1,2
VIV11,2011-03-18 12:00,18,25.1,25.15,25.1,25.15,9
VIV11,2011-03-18 12:30,18,25.1,25.13,25.05,25.05,26
VIV11,2011-03-18 13:00,18,25.1,25.2,25.05,25.15,37
VIV11,2011-03-18 13:30,18,25.1,25.2,25.1,25.2,10
VIV11,2011-03-18 14:00,18,25.2,25.2,25.09,25.15,19
VIV11,2011-03-18 14:30,18,25.12,25.12,25,25,20
VIV11,2011-03-18 15:00,18,24.95,24.98,24.8,24.95,278
VIV11,2011-03-21 07:30,21,24.4,24.4,24.4,24.4,3
VIV11,2011-03-21 08:30,21,24.45,24.45,24,24.15,121
VIV11,2011-03-21 09:00,21,24.15,24.15,24.05,24.05,15
VIV11,2011-03-21 09:30,21,24.15,24.25,24.15,24.15,18
VIV11,2011-03-21 10:00,21,24.1,24.15,24.05,24.15,14
VIV11,2011-03-21 10:30,21,24.15,24.15,24.15,24.15,2
VIV11,2011-03-21 11:00,21,24.05,24.05,23.99,24,9
VIV11,2011-03-21 11:30,21,24,24.1,24,24.1,5
VIV11,2011-03-21 12:00,21,24.15,24.25,24.15,24.25,3
VIV11,2011-03-21 12:30,21,24.15,24.15,24.15,24.15,4
VIV11,2011-03-21 13:00,21,24.1,24.1,23.9,24.05,19
VIV11,2011-03-21 13:30,21,24,24.05,23.95,23.95,9
VIV11,2011-03-21 14:00,21,24,24,23.95,23.95,3
VIV11,2011-03-21 14:30,21,23.95,24,23.85,23.85,29
VIV11,2011-03-21 15:00,21,23.9,24.05,23.85,24.05,210
VIV11,2011-03-22 07:00,22,24.16,24.16,24.16,24.16,1
VIV11,2011-03-22 07:30,22,24.05,24.07,24.05,24.07,7
VIV11,2011-03-22 08:00,22,24,24,24,24,1
VIV11,2011-03-22 08:30,22,24,24.02,23.85,23.95,12
VIV11,2011-03-22 09:00,22,24,24.01,23.9,23.9,14
VIV11,2011-03-22 09:30,22,23.9,24.1,23.9,24.1,10
VIV11,2011-03-22 10:00,22,24.05,24.05,24,24,6
VIV11,2011-03-22 10:30,22,24.03,24.03,23.95,24,6
VIV11,2011-03-22 11:00,22,24.05,24.1,24,24,13
VIV11,2011-03-22 11:30,22,24.05,24.1,24.05,24.09,16
VIV11,2011-03-22 12:00,22,24.08,24.15,24.08,24.13,6
VIV11,2011-03-22 12:30,22,24.05,24.05,24.02,24.02,2
VIV11,2011-03-22 13:00,22,24.03,24.1,24.03,24.1,8
VIV11,2011-03-22 13:30,22,24.05,24.05,24.02,24.02,9
VIV11,2011-03-22 14:00,22,24.05,24.05,24.03,24.03,2
VIV11,2011-03-22 14:30,22,24.05,24.05,24.02,24.05,6
VIV11,2011-03-22 15:00,22,24.15,24.25,24.15,24.25,289
VIV11,2011-03-23 07:30,23,24.25,24.25,24.25,24.25,1
VIV11,2011-03-23 08:30,23,24.2,24.3,24.2,24.2,39
VIV11,2011-03-23 09:00,23,24.2,24.36,24.15,24.3,69
VIV11,2011-03-23 09:30,23,24.2,24.31,24.19,24.25,102
VIV11,2011-03-23 10:00,23,24.18,24.18,24.15,24.15,10
VIV11,2011-03-23 10:30,23,24.1,24.1,24.05,24.05,7
VIV11,2011-03-23 11:00,23,24.05,24.05,24,24.05,3
VIV11,2011-03-23 11:30,23,23.85,23.88,23.8,23.88,19
VIV11,2011-03-23 12:00,23,23.85,23.87,23.85,23.85,6
VIV11,2011-03-23 12:30,23,23.8,23.82,23.8,23.8,5
VIV11,2011-03-23 13:00,23,23.89,23.89,23.83,23.83,11
VIV11,2011-03-23 13:30,23,23.8,23.8,23.79,23.79,3
VIV11,2011-03-23 14:00,23,23.75,23.75,23.75,23.75,5
VIV11,2011-03-23 15:00,23,23.76,24.05,23.76,24.05,372
VIV11,2011-03-24 07:00,24,23.72,23.72,23.72,23.72,17
VIV11,2011-03-24 08:00,24,23.7,23.7,23.6,23.6,26
VIV11,2011-03-24 08:30,24,23.6,23.8,23.6,23.65,20
VIV11,2011-03-24 09:00,24,23.55,23.75,23.55,23.7,29
VIV11,2011-03-24 09:30,24,23.7,23.7,23.45,23.5,12
VIV11,2011-03-24 10:00,24,23.52,23.55,23.45,23.55,20
VIV11,2011-03-24 10:30,24,23.6,23.6,23.6,23.6,13
VIV11,2011-03-24 11:00,24,23.6,23.6,23.55,23.55,2
VIV11,2011-03-24 11:30,24,23.6,23.6,23.59,23.59,7
VIV11,2011-03-24 12:00,24,23.6,23.6,23.55,23.58,12
VIV11,2011-03-24 12:30,24,23.6,23.7,23.6,23.7,12
VIV11,2011-03-24 13:30,24,23.6,23.6,23.56,23.56,5
VIV11,2011-03-24 14:00,24,23.6,23.6,23.55,23.58,32
VIV11,2011-03-24 14:30,24,23.6,23.75,23.58,23.75,208
VIV11,2011-03-24 15:00,24,23.8,23.95,23.78,23.95,517
VIV11,2011-03-25 07:30,25,23.69,23.69,23.69,23.69,1
VIV11,2011-03-25 08:00,25,23.68,23.73,23.63,23.63,42
VIV11,2011-03-25 08:30,25,23.75,23.76,23.7,23.7,19
VIV11,2011-03-25 09:00,25,23.75,23.8,23.73,23.76,19
VIV11,2011-03-25 09:30,25,23.7,23.75,23.65,23.7,29
VIV11,2011-03-25 10:00,25,23.7,23.75,23.65,23.7,74
VIV11,2011-03-25 10:30,25,23.7,23.73,23.7,23.7,25
VIV11,2011-03-25 11:00,25,23.65,23.7,23.65,23.67,27
VIV11,2011-03-25 11:30,25,23.67,23.75,23.67,23.75,33
VIV11,2011-03-25 12:00,25,23.75,23.85,23.71,23.85,34
VIV11,2011-03-25 12:30,25,23.85,23.85,23.8,23.85,13
VIV11,2011-03-25 13:00,25,23.85,24,23.85,24,45
VIV11,2011-03-25 13:30,25,24.05,24.05,23.95,23.97,29
VIV11,2011-03-25 14:00,25,23.97,24,23.95,24,8
VIV11,2011-03-25 14:30,25,24,24.1,23.95,24.1,33
VIV11,2011-03-25 15:00,25,24.05,24.15,24,24.15,150
VIV11,2011-03-28 08:00,28,24.03,24.1,24.03,24.05,3
VIV11,2011-03-28 08:30,28,24.1,24.1,24,24.06,142
VIV11,2011-03-28 09:00,28,24.05,24.05,23.92,24.05,115
VIV11,2011-03-28 09:30,28,24.05,24.05,23.97,24,20
VIV11,2011-03-28 10:00,28,24,24.05,24,24.05,6
VIV11,2011-03-28 10:30,28,24,24.05,24,24.02,19
VIV11,2011-03-28 11:00,28,24.02,24.02,24.02,24.02,2
VIV11,2011-03-28 11:30,28,24.05,24.05,24,24.01,11
VIV11,2011-03-28 12:00,28,24,24,24,24,4
VIV11,2011-03-28 13:00,28,24,24.05,24,24.05,21
VIV11,2011-03-28 13:30,28,24.05,24.05,24.05,24.05,3
VIV11,2011-03-28 14:00,28,24.06,24.06,24.05,24.05,2
VIV11,2011-03-28 14:30,28,24.05,24.2,24.05,24.2,14
VIV11,2011-03-28 15:00,28,24.2,24.3,24.2,24.25,124
VIV11,2011-03-29 08:30,29,24.15,24.35,24.15,24.25,58
VIV11,2011-03-29 09:00,29,24.25,24.25,24.13,24.17,72
VIV11,2011-03-29 09:30,29,24.2,24.22,24.15,24.15,25
VIV11,2011-03-29 10:00,29,24.17,24.17,24.1,24.11,57
VIV11,2011-03-29 10:30,29,24.1,24.11,24.05,24.07,35
VIV11,2011-03-29 11:00,29,24.1,24.1,24.05,24.05,4
VIV11,2011-03-29 12:00,29,24.05,24.1,24.05,24.05,15
VIV11,2011-03-29 12:30,29,24,24,23.97,23.97,52
VIV11,2011-03-29 13:00,29,23.96,23.96,23.96,23.96,1
VIV11,2011-03-29 13:30,29,23.95,23.97,23.89,23.89,41
VIV11,2011-03-29 14:00,29,23.9,24,23.9,24,92
VIV11,2011-03-29 14:30,29,23.95,23.95,23.92,23.92,11
VIV11,2011-03-29 15:00,29,23.95,23.96,23.95,23.95,176
VIV11,2011-03-30 08:30,30,23.8,23.8,23.65,23.75,26
VIV11,2011-03-30 09:00,30,23.65,23.77,23.65,23.75,35
VIV11,2011-03-30 09:30,30,23.7,23.7,23.67,23.67,24
VIV11,2011-03-30 10:00,30,23.67,23.67,23.55,23.61,103
VIV11,2011-03-30 10:30,30,23.6,23.6,23.55,23.55,36
VIV11,2011-03-30 11:00,30,23.6,23.65,23.59,23.65,50
VIV11,2011-03-30 11:30,30,23.6,23.65,23.53,23.53,21
VIV11,2011-03-30 12:00,30,23.57,23.6,23.57,23.6,14
VIV11,2011-03-30 12:30,30,23.58,23.65,23.58,23.65,12
VIV11,2011-03-30 13:00,30,23.59,23.59,23.58,23.58,74
VIV11,2011-03-30 13:30,30,23.57,23.57,23.57,23.57,45
VIV11,2011-03-30 14:00,30,23.55,23.55,23.55,23.55,10
VIV11,2011-03-30 14:30,30,23.6,23.65,23.55,23.65,183
VIV11,2011-03-30 15:00,30,23.6,23.7,23.6,23.66,303
VIV11,2011-03-31 08:00,31,23.75,23.75,23.75,23.75,1
VIV11,2011-03-31 08:30,31,23.7,23.7,23.64,23.65,8
VIV11,2011-03-31 09:00,31,23.7,23.8,23.6,23.6,20
VIV11,2011-03-31 09:30,31,23.6,23.6,23.6,23.6,1
VIV11,2011-03-31 10:00,31,23.59,23.62,23.59,23.6,17
VIV11,2011-03-31 10:30,31,23.65,23.7,23.65,23.7,13
VIV11,2011-03-31 11:00,31,23.65,23.65,23.6,23.6,7
VIV11,2011-03-31 11:30,31,23.55,23.55,23.55,23.55,1
VIV11,2011-03-31 12:00,31,23.6,23.65,23.6,23.65,4
VIV11,2011-03-31 12:30,31,23.6,23.6,23.57,23.6,18
VIV11,2011-03-31 13:00,31,23.6,23.62,23.57,23.6,10
VIV11,2011-03-31 13:30,31,23.62,23.65,23.6,23.62,78
VIV11,2011-03-31 14:00,31,23.62,23.65,23.62,23.62,6
VIV11,2011-03-31 14:30,31,23.65,23.8,23.65,23.8,31
VIV11,2011-03-31 15:00,31,23.75,23.8,23.74,23.75,177
VIV11,2011-04-01 07:30,1,23.45,23.45,23.35,23.35,4
VIV11,2011-04-01 08:00,1,23.35,23.35,23.34,23.34,3
VIV11,2011-04-01 08:30,1,23.4,23.65,23.4,23.57,28
VIV11,2011-04-01 09:00,1,23.53,23.53,23.3,23.33,120
VIV11,2011-04-01 09:30,1,23.31,23.36,23.29,23.35,40
VIV11,2011-04-01 10:00,1,23.32,23.35,23.32,23.35,9
VIV11,2011-04-01 10:30,1,23.4,23.4,23.38,23.4,15
VIV11,2011-04-01 11:00,1,23.35,23.55,23.32,23.55,108
VIV11,2011-04-01 11:30,1,23.5,23.55,23.48,23.55,22
VIV11,2011-04-01 12:00,1,23.6,23.6,23.58,23.58,6
VIV11,2011-04-01 12:30,1,23.6,23.6,23.59,23.59,8
VIV11,2011-04-01 13:00,1,23.55,23.56,23.51,23.51,36
VIV11,2011-04-01 13:30,1,23.55,23.65,23.55,23.65,6
VIV11,2011-04-01 14:00,1,23.65,23.75,23.61,23.64,49
VIV11,2011-04-01 14:30,1,23.65,23.7,23.65,23.7,11
VIV11,2011-04-01 15:00,1,23.7,23.82,23.69,23.8,444
VIV11,2011-04-04 08:30,4,23.75,23.8,23.63,23.78,68
VIV11,2011-04-04 09:00,4,23.75,23.81,23.66,23.66,78
VIV11,2011-04-04 09:30,4,23.67,23.77,23.67,23.74,48
VIV11,2011-04-04 10:00,4,23.75,23.8,23.7,23.7,15
VIV11,2011-04-04 10:30,4,23.65,23.7,23.65,23.7,7
VIV11,2011-04-04 11:00,4,23.7,23.7,23.58,23.58,25
VIV11,2011-04-04 11:30,4,23.59,23.7,23.57,23.68,19
VIV11,2011-04-04 12:00,4,23.65,23.65,23.65,23.65,4
VIV11,2011-04-04 12:30,4,23.65,23.75,23.65,23.72,6
VIV11,2011-04-04 13:00,4,23.65,23.65,23.65,23.65,1
VIV11,2011-04-04 13:30,4,23.7,23.7,23.65,23.65,2
VIV11,2011-04-04 14:00,4,23.67,23.7,23.6,23.62,23
VIV11,2011-04-04 14:30,4,23.62,23.67,23.6,23.65,231
VIV11,2011-04-04 15:00,4,23.67,23.7,23.62,23.7,523
VIV11,2011-04-05 08:00,5,23.7,23.8,23.7,23.7,15
VIV11,2011-04-05 08:30,5,23.71,23.8,23.7,23.73,12
VIV11,2011-04-05 09:00,5,23.73,23.75,23.64,23.65,18
VIV11,2011-04-05 09:30,5,23.65,23.66,23.62,23.62,66
VIV11,2011-04-05 10:00,5,23.61,23.65,23.55,23.62,32
VIV11,2011-04-05 10:30,5,23.65,23.65,23.56,23.59,29
VIV11,2011-04-05 11:00,5,23.55,23.6,23.5,23.5,18
VIV11,2011-04-05 11:30,5,23.5,23.55,23.5,23.53,13
VIV11,2011-04-05 12:00,5,23.55,23.57,23.52,23.52,28
VIV11,2011-04-05 12:30,5,23.5,23.5,23.5,23.5,1
VIV11,2011-04-05 13:00,5,23.55,23.55,23.55,23.55,4
VIV11,2011-04-05 13:30,5,23.55,23.6,23.55,23.55,16
VIV11,2011-04-05 14:00,5,23.55,23.55,23.54,23.54,4
VIV11,2011-04-05 14:30,5,23.55,23.65,23.55,23.6,113
VIV11,2011-04-05 15:00,5,23.6,23.7,23.57,23.65,302
VIV11,2011-04-06 07:30,6,23.46,23.46,23.46,23.46,6
VIV11,2011-04-06 08:00,6,23.53,23.53,23.45,23.45,6
VIV11,2011-04-06 08:30,6,23.5,23.55,23.47,23.55,24
VIV11,2011-04-06 09:00,6,23.52,23.6,23.5,23.54,68
VIV11,2011-04-06 09:30,6,23.55,23.55,23.49,23.5,19
VIV11,2011-04-06 10:00,6,23.51,23.6,23.51,23.58,19
VIV11,2011-04-06 10:30,6,23.6,23.7,23.58,23.7,67
VIV11,2011-04-06 11:00,6,23.7,23.76,23.7,23.75,39
VIV11,2011-04-06 11:30,6,23.7,23.76,23.7,23.76,21
VIV11,2011-04-06 12:00,6,23.75,23.77,23.69,23.69,23
VIV11,2011-04-06 12:30,6,23.75,23.75,23.7,23.75,26
VIV11,2011-04-06 13:00,6,23.7,23.75,23.65,23.7,59
VIV11,2011-04-06 13:30,6,23.65,23.65,23.59,23.65,10
VIV11,2011-04-06 14:00,6,23.55,23.6,23.5,23.58,13
VIV11,2011-04-06 14:30,6,23.6,23.6,23.6,23.6,3
VIV11,2011-04-06 15:00,6,23.65,23.7,23.6,23.7,60
VIV11,2011-04-07 08:00,7,23.5,23.5,23.5,23.5,10
VIV11,2011-04-07 08:30,7,23.6,23.6,23.5,23.52,61
VIV11,2011-04-07 09:00,7,23.53,23.6,23.5,23.55,45
VIV11,2011-04-07 09:30,7,23.57,23.9,23.57,23.64,107
VIV11,2011-04-07 10:00,7,23.64,23.75,23.64,23.73,99
VIV11,2011-04-07 10:30,7,23.8,23.95,23.8,23.85,52
VIV11,2011-04-07 11:00,7,23.8,23.81,23.76,23.76,4
VIV11,2011-04-07 11:30,7,23.77,23.77,23.75,23.75,11
VIV11,2011-04-07 12:00,7,23.73,23.83,23.73,23.83,6
VIV11,2011-04-07 12:30,7,23.85,23.95,23.85,23.85,8
VIV11,2011-04-07 13:00,7,23.85,23.85,23.82,23.85,14
VIV11,2011-04-07 13:30,7,23.8,23.8,23.75,23.8,4
VIV11,2011-04-07 14:00,7,23.78,23.82,23.75,23.81,57
VIV11,2011-04-07 14:30,7,23.8,23.81,23.8,23.81,4
VIV11,2011-04-07 15:00,7,23.85,23.9,23.85,23.9,116
VIV11,2011-04-08 08:30,8,23.6,23.73,23.6,23.65,55
VIV11,2011-04-08 09:00,8,23.74,23.85,23.71,23.85,74
VIV11,2011-04-08 09:30,8,23.83,23.85,23.8,23.85,60
VIV11,2011-04-08 10:00,8,23.95,23.95,23.85,23.91,68
VIV11,2011-04-08 10:30,8,23.86,23.86,23.84,23.85,18
VIV11,2011-04-08 11:00,8,23.87,23.9,23.87,23.9,23
VIV11,2011-04-08 11:30,8,23.9,23.95,23.89,23.95,23
VIV11,2011-04-08 12:00,8,24,24.05,23.97,23.97,26
VIV11,2011-04-08 12:30,8,24,24.05,24,24.01,8
VIV11,2011-04-08 13:00,8,24,24.06,24,24.06,15
VIV11,2011-04-08 13:30,8,24.05,24.2,24.05,24.2,54
VIV11,2011-04-08 14:00,8,24.25,24.25,24.15,24.2,19
VIV11,2011-04-08 14:30,8,24.15,24.2,24.15,24.2,34
VIV11,2011-04-08 15:00,8,24.2,24.25,24.2,24.25,171
VIV11,2011-04-11 07:00,11,24.05,24.05,23.94,23.95,11
VIV11,2011-04-11 07:30,11,23.93,24,23.93,23.95,18
VIV11,2011-04-11 08:00,11,23.95,24.01,23.95,23.99,58
VIV11,2011-04-11 08:30,11,24.05,24.05,23.9,23.9,205
VIV11,2011-04-11 09:00,11,23.93,24.1,23.91,24.05,64
VIV11,2011-04-11 09:30,11,24.1,24.1,23.95,24.1,130
VIV11,2011-04-11 10:00,11,24.08,24.15,24.08,24.08,24
VIV11,2011-04-11 10:30,11,24.12,24.2,24.1,24.2,146
VIV11,2011-04-11 11:00,11,24.25,24.3,24.2,24.25,94
VIV11,2011-04-11 11:30,11,24.25,24.35,24.25,24.35,48
VIV11,2011-04-11 12:00,11,24.35,24.4,24.3,24.3,20
VIV11,2011-04-11 12:30,11,24.35,24.35,24.32,24.35,24
VIV11,2011-04-11 13:00,11,24.3,24.4,24.25,24.25,76
VIV11,2011-04-11 13:30,11,24.3,24.33,24.3,24.33,47
VIV11,2011-04-11 14:00,11,24.35,24.4,24.32,24.32,90
VIV11,2011-04-11 14:30,11,24.33,24.35,24.15,24.25,36
VIV11,2011-04-11 15:00,11,24.3,24.35,24.15,24.35,629
VIV11,2011-04-12 07:30,12,24.55,24.55,24.55,24.55,1
VIV11,2011-04-12 08:00,12,24.55,24.55,24.5,24.5,32
VIV11,2011-04-12 08:30,12,24.55,24.6,24.4,24.51,97
VIV11,2011-04-12 09:00,12,24.55,24.6,24.49,24.55,83
VIV11,2011-04-12 09:30,12,24.55,24.65,24.5,24.61,32
VIV11,2011-04-12 10:00,12,24.6,24.6,24.4,24.4,92
VIV11,2011-04-12 10:30,12,24.4,24.41,24.1,24.25,290
VIV11,2011-04-12 11:00,12,24.25,24.3,24.2,24.25,24
VIV11,2011-04-12 11:30,12,24.3,24.32,24.25,24.31,61
VIV11,2011-04-12 12:00,12,24.3,24.45,24.3,24.45,50
VIV11,2011-04-12 12:30,12,24.4,24.46,24.35,24.39,51
VIV11,2011-04-12 13:00,12,24.35,24.4,24.3,24.35,32
VIV11,2011-04-12 13:30,12,24.35,24.48,24.35,24.48,63
VIV11,2011-04-12 14:00,12,24.48,24.5,24.34,24.4,97
VIV11,2011-04-12 14:30,12,24.4,24.4,24.25,24.4,199
VIV11,2011-04-12 15:00,12,24.4,24.4,24.25,24.3,282
VIV11,2011-04-13 07:00,13,24.35,24.35,24.35,24.35,20
VIV11,2011-04-13 07:30,13,24.12,24.12,24.07,24.09,110
VIV11,2011-04-13 08:00,13,24.15,24.15,24.1,24.13,15
VIV11,2011-04-13 08:30,13,24.15,24.25,24.1,24.15,115
VIV11,2011-04-13 09:00,13,24.15,24.2,24.1,24.11,129
VIV11,2011-04-13 09:30,13,24.11,24.2,24.06,24.06,89
VIV11,2011-04-13 10:00,13,24.1,24.2,24.1,24.2,33
VIV11,2011-04-13 10:30,13,24.2,24.3,24.2,24.3,119
VIV11,2011-04-13 11:00,13,24.3,24.3,24.15,24.25,14
VIV11,2011-04-13 11:30,13,24.25,24.35,24.22,24.35,12
VIV11,2011-04-13 12:00,13,24.32,24.32,24.25,24.25,69
VIV11,2011-04-13 12:30,13,24.3,24.4,24.29,24.33,57
VIV11,2011-04-13 13:00,13,24.35,24.4,24.25,24.25,145
VIV11,2011-04-13 13:30,13,24.25,24.25,24.15,24.21,76
VIV11,2011-04-13 14:00,13,24.19,24.23,24.15,24.15,27
VIV11,2011-04-13 14:30,13,24.15,24.23,24.15,24.19,61
VIV11,2011-04-13 15:00,13,24.2,24.3,24.2,24.25,409
VIV11,2011-04-14 07:30,14,24.49,24.49,24.49,24.49,1
VIV11,2011-04-14 08:00,14,24.45,24.45,24.45,24.45,1
VIV11,2011-04-14 08:30,14,24.45,24.45,24.35,24.35,57
VIV11,2011-04-14 09:00,14,24.35,24.35,24.15,24.15,13
VIV11,2011-04-14 09:30,14,24.15,24.2,24.15,24.2,35
VIV11,2011-04-14 10:00,14,24.2,24.3,24.2,24.3,16
VIV11,2011-04-14 10:30,14,24.2,24.3,24.2,24.25,7
VIV11,2011-04-14 11:00,14,24.16,24.2,24.16,24.19,15
VIV11,2011-04-14 11:30,14,24.22,24.25,24.2,24.2,5
VIV11,2011-04-14 12:00,14,24.2,24.3,24.15,24.25,30
VIV11,2011-04-14 12:30,14,24.25,24.25,24.25,24.25,1
VIV11,2011-04-14 13:00,14,24.3,24.3,24.19,24.2,7
VIV11,2011-04-14 13:30,14,24.15,24.25,24.15,24.2,54
VIV11,2011-04-14 14:00,14,24.25,24.25,24.15,24.18,67
VIV11,2011-04-14 14:30,14,24.2,24.25,24.15,24.25,36
VIV11,2011-04-14 15:00,14,24.2,24.3,24.2,24.25,426
VIV11,2011-04-15 07:00,15,24.3,24.3,24.3,24.3,64
VIV11,2011-04-15 07:30,15,24.3,24.3,24.3,24.3,1
VIV11,2011-04-15 08:00,15,24.23,24.23,24.15,24.15,4
VIV11,2011-04-15 08:30,15,24.15,24.3,24.15,24.15,56
VIV11,2011-04-15 09:00,15,24.1,24.1,24.02,24.1,45
VIV11,2011-04-15 09:30,15,24.1,24.16,24.1,24.13,22
VIV11,2011-04-15 10:00,15,24.1,24.17,24.1,24.17,52
VIV11,2011-04-15 10:30,15,24.1,24.1,24,24.06,56
VIV11,2011-04-15 11:00,15,24,24.05,24,24.02,33
VIV11,2011-04-15 11:30,15,24.02,24.05,23.98,24.03,63
VIV11,2011-04-15 12:00,15,24,24.12,24,24.11,32
VIV11,2011-04-15 12:30,15,24.09,24.1,24.06,24.06,112
VIV11,2011-04-15 13:00,15,24.1,24.1,24.05,24.05,15
VIV11,2011-04-15 13:30,15,24.05,24.05,24,24,19
VIV11,2011-04-15 14:00,15,24,24.2,24,24.2,175
VIV11,2011-04-15 14:30,15,24.2,24.23,24.15,24.2,62
VIV11,2011-04-15 15:00,15,24.18,24.2,24.1,24.15,182
VIV11,2011-04-18 07:30,18,24.39,24.39,24.39,24.39,8
VIV11,2011-04-18 08:00,18,24.38,24.8,24.35,24.73,59
VIV11,2011-04-18 08:30,18,24.9,25,24.75,24.8,92
VIV11,2011-04-18 09:00,18,24.83,25.1,24.83,24.85,63
VIV11,2011-04-18 09:30,18,24.8,24.85,24.7,24.85,119
VIV11,2011-04-18 10:00,18,24.81,24.9,24.7,24.7,44
VIV11,2011-04-18 10:30,18,24.7,24.7,24.68,24.7,23
VIV11,2011-04-18 11:00,18,24.65,24.67,24.54,24.64,95
VIV11,2011-04-18 11:30,18,24.6,24.65,24.6,24.65,15
VIV11,2011-04-18 12:00,18,24.75,24.75,24.7,24.7,5
VIV11,2011-04-18 12:30,18,24.65,24.67,24.55,24.55,9
VIV11,2011-04-18 13:00,18,24.6,24.6,24.55,24.55,53
VIV11,2011-04-18 13:30,18,24.55,24.55,24.37,24.4,33
VIV11,2011-04-18 14:00,18,24.45,24.5,24.4,24.45,75
VIV11,2011-04-18 14:30,18,24.5,24.6,24.38,24.45,69
VIV11,2011-04-18 15:00,18,24.45,24.55,24.4,24.5,158
VIV11,2011-04-19 08:00,19,24.4,24.4,24.31,24.31,36
VIV11,2011-04-19 08:30,19,24.35,24.39,24.25,24.3,48
VIV11,2011-04-19 09:00,19,24.25,24.26,24.2,24.26,52
VIV11,2011-04-19 09:30,19,24.2,24.23,24.14,24.15,89
VIV11,2011-04-19 10:00,19,24.2,24.25,24.15,24.25,57
VIV11,2011-04-19 10:30,19,24.24,24.24,24.2,24.2,41
VIV11,2011-04-19 11:00,19,24.2,24.25,24.2,24.25,26
VIV11,2011-04-19 11:30,19,24.27,24.3,24.2,24.2,34
VIV11,2011-04-19 12:00,19,24.24,24.24,24.1,24.15,104
VIV11,2011-04-19 12:30,19,24.15,24.15,24.05,24.1,71
VIV11,2011-04-19 13:00,19,24.1,24.15,24.05,24.1,85
VIV11,2011-04-19 13:30,19,24.1,24.15,24.06,24.1,128
VIV11,2011-04-19 14:00,19,24.1,24.1,24.1,24.1,28
VIV11,2011-04-19 14:30,19,24.1,24.15,24.05,24.1,96
VIV11,2011-04-19 15:00,19,24.15,24.2,24.1,24.2,809
VIV11,2011-04-20 07:00,20,23.85,23.85,23.75,23.85,14
VIV11,2011-04-20 07:30,20,23.7,23.8,23.7,23.73,11
VIV11,2011-04-20 08:00,20,23.65,23.8,23.65,23.8,22
VIV11,2011-04-20 08:30,20,23.8,23.8,23.65,23.67,155
VIV11,2011-04-20 09:00,20,23.7,23.7,23.6,23.7,58
VIV11,2011-04-20 09:30,20,23.7,23.75,23.68,23.68,49
VIV11,2011-04-20 10:00,20,23.7,23.8,23.65,23.8,39
VIV11,2011-04-20 10:30,20,23.8,23.85,23.78,23.8,27
VIV11,2011-04-20 11:00,20,23.85,23.85,23.79,23.81,21
VIV11,2011-04-20 11:30,20,23.84,23.9,23.81,23.9,43
VIV11,2011-04-20 12:00,20,23.95,23.96,23.92,23.96,11
VIV11,2011-04-20 12:30,20,23.95,23.95,23.95,23.95,15
VIV11,2011-04-20 13:00,20,23.95,24,23.9,23.9,137
VIV11,2011-04-20 13:30,20,23.88,23.9,23.85,23.9,33
VIV11,2011-04-20 14:00,20,23.9,23.9,23.85,23.87,58
VIV11,2011-04-20 14:30,20,23.85,23.87,23.82,23.87,58
VIV11,2011-04-20 15:00,20,23.85,23.87,23.7,23.8,312
VIV11,2011-04-21 07:30,21,23.8,23.8,23.65,23.67,27
VIV11,2011-04-21 08:00,21,23.69,23.71,23.66,23.66,10
VIV11,2011-04-21 08:30,21,23.75,23.8,23.65,23.8,41
VIV11,2011-04-21 09:00,21,23.9,23.98,23.8,23.8,56
VIV11,2011-04-21 09:30,21,23.85,23.9,23.8,23.9,49
VIV11,2011-04-21 10:00,21,23.85,23.85,23.75,23.85,50
VIV11,2011-04-21 10:30,21,23.85,23.85,23.75,23.75,30
VIV11,2011-04-21 11:00,21,23.8,23.8,23.8,23.8,4
VIV11,2011-04-21 11:30,21,23.8,23.8,23.7,23.7,59
VIV11,2011-04-21 12:00,21,23.7,23.75,23.55,23.61,180
VIV11,2011-04-21 12:30,21,23.55,23.65,23.55,23.61,119
VIV11,2011-04-21 13:00,21,23.65,23.65,23.63,23.63,26
VIV11,2011-04-21 13:30,21,23.6,23.61,23.6,23.61,21
VIV11,2011-04-21 14:00,21,23.65,23.65,23.6,23.65,283
VIV11,2011-04-21 14:30,21,23.65,23.7,23.6,23.63,266
VIV11,2011-04-21 15:00,21,23.65,23.69,23.6,23.6,531
VIV11,2011-04-25 07:00,25,23.46,23.47,23.46,23.47,4
VIV11,2011-04-25 07:30,25,23.44,23.5,23.2,23.2,32
VIV11,2011-04-25 08:00,25,23.25,23.35,23.25,23.35,36
VIV11,2011-04-25 08:30,25,23.35,23.48,23.33,23.38,55
VIV11,2011-04-25 09:00,25,23.37,23.5,23.35,23.5,24
VIV11,2011-04-25 09:30,25,23.5,23.5,23.4,23.45,13
VIV11,2011-04-25 10:00,25,23.45,23.5,23.45,23.5,28
VIV11,2011-04-25 10:30,25,23.45,23.45,23.43,23.43,8
VIV11,2011-04-25 11:30,25,23.45,23.47,23.4,23.43,46
VIV11,2011-04-25 12:00,25,23.4,23.45,23.4,23.45,11
VIV11,2011-04-25 12:30,25,23.4,23.5,23.4,23.45,7
VIV11,2011-04-25 13:00,25,23.45,23.45,23.45,23.45,18
VIV11,2011-04-25 13:30,25,23.45,23.48,23.45,23.48,39
VIV11,2011-04-25 14:00,25,23.48,23.48,23.45,23.45,15
VIV11,2011-04-25 14:30,25,23.45,23.45,23.4,23.45,21
VIV11,2011-04-25 15:00,25,23.45,23.5,23.45,23.45,103
VIV11,2011-04-26 07:30,26,23.25,23.25,23.25,23.25,1
VIV11,2011-04-26 08:00,26,23.28,23.28,23.25,23.25,2
VIV11,2011-04-26 08:30,26,23.3,23.35,23.2,23.23,111
VIV11,2011-04-26 09:00,26,23.2,23.3,23.15,23.15,296
VIV11,2011-04-26 09:30,26,23.2,23.21,23.1,23.15,618
VIV11,2011-04-26 10:00,26,23.15,23.15,23.1,23.1,66
VIV11,2011-04-26 10:30,26,23.1,23.15,23.05,23.14,65
VIV11,2011-04-26 11:00,26,23.1,23.18,23.1,23.18,54
VIV11,2011-04-26 11:30,26,23.2,23.2,23.05,23.05,167
VIV11,2011-04-26 12:00,26,23.1,23.11,23.03,23.07,425
VIV11,2011-04-26 12:30,26,23.05,23.2,23.03,23.05,504
VIV11,2011-04-26 13:00,26,23.05,23.06,22.98,23.01,407
VIV11,2011-04-26 13:30,26,23,23,22.95,23,40
VIV11,2011-04-26 14:00,26,22.97,23.1,22.97,23.05,99
VIV11,2011-04-26 14:30,26,23.03,23.15,23,23.05,465
VIV11,2011-04-26 15:00,26,23.05,23.22,23.05,23.2,691
VIV11,2011-04-27 07:30,27,23,23.08,22.95,23,41
VIV11,2011-04-27 08:00,27,23.03,23.03,22.85,22.95,185
VIV11,2011-04-27 08:30,27,22.95,23.1,22.9,23.07,343
VIV11,2011-04-27 09:00,27,23.05,23.1,23,23.09,152
VIV11,2011-04-27 09:30,27,23.1,23.2,23.05,23.16,285
VIV11,2011-04-27 10:00,27,23.2,23.2,23.11,23.15,292
VIV11,2011-04-27 10:30,27,23.15,23.16,23.08,23.1,47
VIV11,2011-04-27 11:00,27,23.1,23.1,23,23.1,240
VIV11,2011-04-27 11:30,27,23.05,23.1,22.95,22.99,157
VIV11,2011-04-27 12:00,27,22.95,23,22.95,22.95,65
VIV11,2011-04-27 12:30,27,23,23,22.9,22.9,80
VIV11,2011-04-27 13:00,27,22.9,23,22.85,22.9,603
VIV11,2011-04-27 13:30,27,22.92,22.92,22.79,22.81,147
VIV11,2011-04-27 14:00,27,22.81,22.81,22.7,22.75,319
VIV11,2011-04-27 14:30,27,22.75,22.82,22.7,22.8,435
VIV11,2011-04-27 15:00,27,22.75,23,22.75,22.95,1138
VIV11,2011-04-28 07:00,28,22.97,22.97,22.95,22.95,8
VIV11,2011-04-28 07:30,28,22.91,22.95,22.91,22.95,11
VIV11,2011-04-28 08:00,28,23,23,22.9,22.9,25
VIV11,2011-04-28 08:30,28,22.9,22.95,22.85,22.85,187
VIV11,2011-04-28 09:00,28,22.85,22.9,22.83,22.9,104
VIV11,2011-04-28 09:30,28,22.9,22.95,22.87,22.9,184
VIV11,2011-04-28 10:00,28,22.9,22.91,22.84,22.85,41
VIV11,2011-04-28 10:30,28,22.82,22.9,22.82,22.9,198
VIV11,2011-04-28 11:00,28,22.88,22.9,22.79,22.8,549
VIV11,2011-04-28 11:30,28,22.85,22.85,22.79,22.83,141
VIV11,2011-04-28 12:00,28,22.87,22.9,22.85,22.9,70
VIV11,2011-04-28 12:30,28,22.9,22.9,22.85,22.85,105
VIV11,2011-04-28 13:00,28,22.86,22.86,22.8,22.85,85
VIV11,2011-04-28 13:30,28,22.85,22.85,22.8,22.83,71
VIV11,2011-04-28 14:00,28,22.8,22.87,22.8,22.81,280
VIV11,2011-04-28 14:30,28,22.75,22.8,22.75,22.75,168
VIV11,2011-04-28 15:00,28,22.78,22.8,22.74,22.75,159
VIV11,2011-04-29 08:00,29,22.67,22.67,22.67,22.67,1
VIV11,2011-04-29 08:30,29,22.7,22.72,22.55,22.61,333
VIV11,2011-04-29 09:00,29,22.6,22.62,22.55,22.55,133
VIV11,2011-04-29 09:30,29,22.6,22.6,22.55,22.6,101
VIV11,2011-04-29 10:00,29,22.65,22.65,22.5,22.65,201
VIV11,2011-04-29 10:30,29,22.6,22.65,22.58,22.62,78
VIV11,2011-04-29 11:00,29,22.65,22.7,22.58,22.7,28
VIV11,2011-04-29 11:30,29,22.63,22.63,22.55,22.55,56
VIV11,2011-04-29 12:00,29,22.6,22.6,22.55,22.6,8
VIV11,2011-04-29 12:30,29,22.6,22.6,22.6,22.6,7
VIV11,2011-04-29 13:00,29,22.6,22.65,22.58,22.6,47
VIV11,2011-04-29 13:30,29,22.6,22.65,22.55,22.62,63
VIV11,2011-04-29 14:00,29,22.61,22.75,22.6,22.75,276
VIV11,2011-04-29 14:30,29,22.75,22.76,22.6,22.65,165
VIV11,2011-04-29 15:00,29,22.65,22.66,22.55,22.57,129
VIV11,2011-05-02 08:00,2,22.3,22.4,22.3,22.35,116
VIV11,2011-05-02 08:30,2,22.4,22.65,22.37,22.5,222
VIV11,2011-05-02 09:00,2,22.48,22.5,22.35,22.4,109
VIV11,2011-05-02 09:30,2,22.37,22.46,22.35,22.46,92
VIV11,2011-05-02 10:00,2,22.45,22.55,22.41,22.55,82
VIV11,2011-05-02 10:30,2,22.55,22.62,22.54,22.62,52
VIV11,2011-05-02 11:00,2,22.6,22.75,22.58,22.75,52
VIV11,2011-05-02 11:30,2,22.78,22.8,22.7,22.7,26
VIV11,2011-05-02 12:00,2,22.75,22.8,22.65,22.69,32
VIV11,2011-05-02 12:30,2,22.69,22.7,22.69,22.7,7
VIV11,2011-05-02 13:00,2,22.65,22.67,22.6,22.67,29
VIV11,2011-05-02 13:30,2,22.7,22.76,22.7,22.76,195
VIV11,2011-05-02 14:00,2,22.75,22.75,22.66,22.75,112
VIV11,2011-05-02 14:30,2,22.8,23,22.8,22.93,609
VIV11,2011-05-02 15:00,2,22.92,23.05,22.92,23,935
VIV11,2011-05-03 07:00,3,23.05,23.05,23.03,23.05,27
VIV11,2011-05-03 07:30,3,23,23,23,23,13
VIV11,2011-05-03 08:00,3,23.01,23.05,22.95,23,91
VIV11,2011-05-03 08:30,3,23,23.06,22.95,23.02,397
VIV11,2011-05-03 09:00,3,23,23.1,23,23.05,212
VIV11,2011-05-03 09:30,3,23.05,23.11,23.04,23.08,84
VIV11,2011-05-03 10:00,3,23.1,23.1,22.95,22.97,222
VIV11,2011-05-03 10:30,3,23,23,22.9,22.95,90
VIV11,2011-05-03 11:00,3,22.95,23.05,22.9,23.05,71
VIV11,2011-05-03 11:30,3,23,23.1,23,23.05,91
VIV11,2011-05-03 12:00,3,23.1,23.12,23,23.1,154
VIV11,2011-05-03 12:30,3,23.15,23.2,23.09,23.16,174
VIV11,2011-05-03 13:00,3,23.16,23.35,23.11,23.3,284
VIV11,2011-05-03 13:30,3,23.29,23.31,23.25,23.3,88
VIV11,2011-05-03 14:00,3,23.25,23.25,23.15,23.15,82
VIV11,2011-05-03 14:30,3,23.17,23.2,23.1,23.15,225
VIV11,2011-05-03 15:00,3,23.15,23.19,23.14,23.15,28
VIV11,2011-05-04 08:00,4,23.05,23.05,22.95,22.95,14
VIV11,2011-05-04 08:30,4,22.95,23.3,22.95,23.23,310
VIV11,2011-05-04 09:00,4,23.25,23.4,23.2,23.35,292
VIV11,2011-05-04 09:30,4,23.3,23.45,23.25,23.35,83
VIV11,2011-05-04 10:00,4,23.35,23.55,23.3,23.4,307
VIV11,2011-05-04 10:30,4,23.39,23.4,23.35,23.4,12
VIV11,2011-05-04 11:00,4,23.35,23.4,23.3,23.35,127
VIV11,2011-05-04 12:00,4,23.3,23.3,23.21,23.25,49
VIV11,2011-05-04 12:30,4,23.2,23.25,23.19,23.2,100
VIV11,2011-05-04 13:00,4,23.15,23.25,23.1,23.1,53
VIV11,2011-05-04 13:30,4,23.15,23.2,23.15,23.2,87
VIV11,2011-05-04 14:00,4,23.22,23.25,23.15,23.19,54
VIV11,2011-05-04 14:30,4,23.19,23.25,23.17,23.24,140
VIV11,2011-05-04 15:00,4,23.2,23.3,23.2,23.3,67
VIV11,2011-05-05 07:30,5,23.5,23.5,23.45,23.45,7
VIV11,2011-05-05 08:00,5,23.5,23.55,23.47,23.5,93
VIV11,2011-05-05 08:30,5,23.5,23.55,23.35,23.35,85
VIV11,2011-05-05 09:00,5,23.3,23.45,23.28,23.4,141
VIV11,2011-05-05 09:30,5,23.42,23.42,23.3,23.35,55
VIV11,2011-05-05 10:00,5,23.35,23.4,23.29,23.4,59
VIV11,2011-05-05 10:30,5,23.35,23.35,23.2,23.25,51
VIV11,2011-05-05 11:00,5,23.2,23.22,23.15,23.2,103
VIV11,2011-05-05 11:30,5,23.15,23.24,23.15,23.23,34
VIV11,2011-05-05 12:00,5,23.2,23.25,23.15,23.25,68
VIV11,2011-05-05 12:30,5,23.2,23.25,23.15,23.15,6
VIV11,2011-05-05 13:00,5,23.2,23.29,23.2,23.2,42
VIV11,2011-05-05 13:30,5,23.21,23.24,23.15,23.23,24
VIV11,2011-05-05 14:00,5,23.25,23.67,23.25,23.65,442
VIV11,2011-05-05 14:30,5,23.6,23.6,23.39,23.5,186
VIV11,2011-05-05 15:00,5,23.45,23.5,23.42,23.5,237
VIV11,2011-05-06 07:30,6,23.2,23.2,22.99,22.99,47
VIV11,2011-05-06 08:00,6,23.05,23.05,22.95,22.99,27
VIV11,2011-05-06 08:30,6,22.95,23.06,22.8,23.05,237
VIV11,2011-05-06 09:00,6,23,23.1,22.95,23.01,160
VIV11,2011-05-06 09:30,6,23,23.05,22.88,22.93,215
VIV11,2011-05-06 10:00,6,22.9,22.92,22.79,22.82,237
VIV11,2011-05-06 10:30,6,22.83,22.9,22.8,22.9,188
VIV11,2011-05-06 11:00,6,22.9,23.11,22.85,23,205
VIV11,2011-05-06 11:30,6,23,23.33,22.95,23.19,135
VIV11,2011-05-06 12:00,6,23.15,23.35,23.08,23.3,251
VIV11,2011-05-06 12:30,6,23.26,23.3,23.2,23.24,37
VIV11,2011-05-06 13:00,6,23.25,23.4,23.1,23.35,311
VIV11,2011-05-06 13:30,6,23.32,23.48,23.32,23.34,291
VIV11,2011-05-06 14:00,6,23.35,23.37,23.19,23.25,52
VIV11,2011-05-06 14:30,6,23.25,23.26,23.15,23.23,505
VIV11,2011-05-06 15:00,6,23.2,23.3,23.2,23.29,49
VIV11,2011-05-09 08:00,9,23.25,23.3,23.21,23.25,26
VIV11,2011-05-09 08:30,9,23.25,23.3,23.13,23.25,87
VIV11,2011-05-09 09:00,9,23.25,23.3,23.1,23.25,117
VIV11,2011-05-09 09:30,9,23.2,23.25,23.1,23.15,101
VIV11,2011-05-09 10:00,9,23.2,23.2,23.14,23.16,43
VIV11,2011-05-09 10:30,9,23.15,23.17,22.97,22.99,80
VIV11,2011-05-09 11:00,9,23,23.02,22.75,22.8,159
VIV11,2011-05-09 11:30,9,22.83,22.85,22.83,22.85,6
VIV11,2011-05-09 12:00,9,22.88,22.92,22.88,22.9,58
VIV11,2011-05-09 12:30,9,22.85,22.9,22.85,22.9,5
VIV11,2011-05-09 13:00,9,22.9,22.9,22.89,22.9,58
VIV11,2011-05-09 13:30,9,22.9,22.9,22.87,22.9,3
VIV11,2011-05-09 14:00,9,22.9,22.92,22.9,22.92,3
VIV11,2011-05-09 14:30,9,22.9,22.92,22.85,22.88,40
VIV11,2011-05-09 15:00,9,22.85,22.86,22.8,22.8,23
VIV11,2011-05-10 07:30,10,22.75,22.75,22.75,22.75,1
VIV11,2011-05-10 08:00,10,22.8,22.85,22.75,22.75,5
VIV11,2011-05-10 08:30,10,22.8,22.85,22.65,22.65,137
VIV11,2011-05-10 09:00,10,22.65,22.68,22.62,22.65,112
VIV11,2011-05-10 09:30,10,22.65,22.74,22.65,22.7,51
VIV11,2011-05-10 10:00,10,22.65,22.82,22.65,22.77,321
VIV11,2011-05-10 10:30,10,22.78,22.8,22.75,22.75,81
VIV11,2011-05-10 11:00,10,22.75,22.8,22.75,22.75,33
VIV11,2011-05-10 11:30,10,22.73,22.73,22.73,22.73,6
VIV11,2011-05-10 12:00,10,22.75,22.8,22.7,22.74,107
VIV11,2011-05-10 12:30,10,22.8,22.8,22.7,22.7,27
VIV11,2011-05-10 13:00,10,22.65,22.65,22.65,22.65,49
VIV11,2011-05-10 13:30,10,22.66,22.66,22.58,22.58,36
VIV11,2011-05-10 14:00,10,22.58,22.6,22.5,22.54,152
VIV11,2011-05-10 14:30,10,22.55,22.6,22.53,22.6,30
VIV11,2011-05-10 15:00,10,22.5,22.51,22.39,22.4,265
VIV11,2011-05-11 07:30,11,22.42,22.43,22.42,22.43,36
VIV11,2011-05-11 08:00,11,22.5,22.5,22.43,22.44,17
VIV11,2011-05-11 08:30,11,22.55,22.65,22.5,22.52,46
VIV11,2011-05-11 09:00,11,22.6,22.65,22.59,22.6,46
VIV11,2011-05-11 09:30,11,22.65,22.65,22.6,22.62,93
VIV11,2011-05-11 10:00,11,22.65,22.65,22.59,22.65,49
VIV11,2011-05-11 10:30,11,22.65,22.75,22.64,22.75,56
VIV11,2011-05-11 11:00,11,22.8,23.08,22.73,22.95,317
VIV11,2011-05-11 11:30,11,22.95,22.97,22.88,22.9,72
VIV11,2011-05-11 12:00,11,22.9,22.95,22.9,22.9,40
VIV11,2011-05-11 12:30,11,22.95,23,22.85,22.87,22
VIV11,2011-05-11 13:00,11,22.9,23.01,22.9,22.95,68
VIV11,2011-05-11 13:30,11,22.95,22.95,22.8,22.85,83
VIV11,2011-05-11 14:00,11,22.9,22.91,22.75,22.78,162
VIV11,2011-05-11 14:30,11,22.8,22.88,22.7,22.7,93
VIV11,2011-05-11 15:00,11,22.7,22.77,22.65,22.7,240
VIV11,2011-05-12 07:30,12,22.9,22.95,22.89,22.95,7
VIV11,2011-05-12 08:00,12,22.95,22.95,22.85,22.85,6
VIV11,2011-05-12 08:30,12,22.83,23.05,22.83,23,74
VIV11,2011-05-12 09:00,12,22.95,23,22.68,22.8,196
VIV11,2011-05-12 09:30,12,22.8,22.85,22.78,22.84,57
VIV11,2011-05-12 10:00,12,22.8,22.84,22.7,22.74,131
VIV11,2011-05-12 10:30,12,22.75,22.85,22.7,22.85,79
VIV11,2011-05-12 11:00,12,22.8,22.85,22.8,22.81,33
VIV11,2011-05-12 11:30,12,22.75,22.8,22.72,22.75,38
VIV11,2011-05-12 12:00,12,22.63,22.65,22.42,22.5,200
VIV11,2011-05-12 12:30,12,22.5,22.55,22.45,22.5,281
VIV11,2011-05-12 13:00,12,22.48,22.5,22.4,22.5,45
VIV11,2011-05-12 13:30,12,22.5,22.55,22.5,22.55,78
VIV11,2011-05-12 14:00,12,22.55,22.6,22.53,22.6,112
VIV11,2011-05-12 14:30,12,22.59,22.6,22.54,22.59,120
VIV11,2011-05-12 15:00,12,22.55,22.62,22.5,22.5,323
VIV11,2011-05-13 07:00,13,22.5,22.57,22.5,22.57,2
VIV11,2011-05-13 07:30,13,22.5,22.5,22.5,22.5,1
VIV11,2011-05-13 08:00,13,22.55,22.6,22.55,22.55,7
VIV11,2011-05-13 08:30,13,22.55,22.7,22.55,22.65,525
VIV11,2011-05-13 09:00,13,22.6,22.77,22.6,22.65,132
VIV11,2011-05-13 09:30,13,22.65,22.65,22.55,22.62,22
VIV11,2011-05-13 10:00,13,22.65,22.83,22.6,22.82,191
VIV11,2011-05-13 10:30,13,22.83,22.9,22.8,22.9,104
VIV11,2011-05-13 11:00,13,22.91,23.08,22.9,23.05,421
VIV11,2011-05-13 11:30,13,23,23,22.9,22.9,39
VIV11,2011-05-13 12:00,13,22.92,22.95,22.85,22.85,45
VIV11,2011-05-13 12:30,13,22.85,22.93,22.85,22.85,69
VIV11,2011-05-13 13:00,13,22.8,22.82,22.7,22.7,171
VIV11,2011-05-13 13:30,13,22.75,22.9,22.75,22.85,176
VIV11,2011-05-13 14:00,13,22.87,22.95,22.8,22.9,194
VIV11,2011-05-13 14:30,13,22.9,23,22.85,22.95,307
VIV11,2011-05-13 15:00,13,22.95,23,22.8,22.8,151
VIV11,2011-05-16 07:30,16,23.05,23.1,23,23,7
VIV11,2011-05-16 08:00,16,23,23,23,23,1
VIV11,2011-05-16 08:30,16,23,23.05,22.85,22.95,78
VIV11,2011-05-16 09:00,16,22.85,22.89,22.76,22.85,80
VIV11,2011-05-16 09:30,16,22.85,22.86,22.75,22.76,58
VIV11,2011-05-16 10:00,16,22.7,22.7,22.5,22.65,93
VIV11,2011-05-16 10:30,16,22.65,22.7,22.65,22.67,60
VIV11,2011-05-16 11:00,16,22.7,22.77,22.69,22.75,93
VIV11,2011-05-16 11:30,16,22.75,22.9,22.75,22.9,63
VIV11,2011-05-16 12:00,16,22.91,22.93,22.88,22.88,110
VIV11,2011-05-16 12:30,16,22.85,22.86,22.8,22.86,32
VIV11,2011-05-16 13:00,16,22.85,22.87,22.8,22.87,44
VIV11,2011-05-16 13:30,16,22.85,22.93,22.85,22.85,52
VIV11,2011-05-16 14:00,16,22.85,22.94,22.78,22.94,36
VIV11,2011-05-16 14:30,16,22.9,23.02,22.85,22.89,204
VIV11,2011-05-16 15:00,16,22.9,22.95,22.85,22.89,224
VIV11,2011-05-17 07:30,17,22.99,23,22.99,23,5
VIV11,2011-05-17 08:00,17,22.9,22.95,22.9,22.94,4
VIV11,2011-05-17 08:30,17,23,23.1,22.85,22.85,126
VIV11,2011-05-17 09:00,17,22.85,23.03,22.8,22.85,84
VIV11,2011-05-17 09:30,17,22.8,23.07,22.8,23.05,139
VIV11,2011-05-17 10:00,17,23.05,23.3,23.05,23.15,116
VIV11,2011-05-17 10:30,17,23.1,23.28,23.05,23.12,147
VIV11,2011-05-17 11:00,17,23.1,23.13,22.95,23,65
VIV11,2011-05-17 11:30,17,22.95,23.15,22.89,23.1,113
VIV11,2011-05-17 12:00,17,23.11,23.17,23,23,168
VIV11,2011-05-17 12:30,17,23,23.05,22.9,23,259
VIV11,2011-05-17 13:00,17,22.95,23,22.85,22.95,61
VIV11,2011-05-17 13:30,17,22.95,23,22.83,22.85,105
VIV11,2011-05-17 14:00,17,22.8,22.85,22.8,22.85,14
VIV11,2011-05-17 14:30,17,22.85,22.85,22.75,22.75,357
VIV11,2011-05-17 15:00,17,22.75,22.85,22.73,22.75,99
VIV11,2011-05-18 07:30,18,22.74,22.74,22.74,22.74,1
VIV11,2011-05-18 08:00,18,22.7,22.7,22.65,22.65,7
VIV11,2011-05-18 08:30,18,22.7,22.75,22.55,22.6,172
VIV11,2011-05-18 09:00,18,22.6,22.65,22.55,22.55,132
VIV11,2011-05-18 09:30,18,22.55,22.56,22.5,22.55,110
VIV11,2011-05-18 10:00,18,22.55,22.65,22.45,22.55,91
VIV11,2011-05-18 10:30,18,22.55,22.55,22.5,22.5,71
VIV11,2011-05-18 11:00,18,22.55,22.55,22.55,22.55,15
VIV11,2011-05-18 11:30,18,22.52,22.55,22.52,22.54,24
VIV11,2011-05-18 12:00,18,22.5,22.5,22.45,22.45,41
VIV11,2011-05-18 12:30,18,22.5,22.5,22.45,22.45,37
VIV11,2011-05-18 13:00,18,22.45,22.45,22.35,22.45,126
VIV11,2011-05-18 13:30,18,22.45,22.55,22.45,22.55,87
VIV11,2011-05-18 14:00,18,22.5,22.55,22.4,22.55,116
VIV11,2011-05-18 14:30,18,22.5,22.67,22.48,22.67,160
VIV11,2011-05-18 15:00,18,22.65,22.66,22.5,22.55,161
VIV11,2011-05-19 07:30,19,22.55,22.55,22.55,22.55,1
VIV11,2011-05-19 08:00,19,22.5,22.5,22.5,22.5,1
VIV11,2011-05-19 08:30,19,22.5,22.55,22.45,22.46,54
VIV11,2011-05-19 09:00,19,22.5,22.7,22.5,22.65,420
VIV11,2011-05-19 09:30,19,22.63,22.8,22.6,22.72,197
VIV11,2011-05-19 10:00,19,22.7,22.8,22.55,22.65,1125
VIV11,2011-05-19 10:30,19,22.65,22.7,22.63,22.65,106
VIV11,2011-05-19 11:00,19,22.7,22.7,22.6,22.65,139
VIV11,2011-05-19 11:30,19,22.6,22.65,22.56,22.65,186
VIV11,2011-05-19 12:00,19,22.6,22.65,22.6,22.6,58
VIV11,2011-05-19 12:30,19,22.6,22.65,22.55,22.55,203
VIV11,2011-05-19 13:00,19,22.6,22.66,22.58,22.65,209
VIV11,2011-05-19 13:30,19,22.6,22.73,22.6,22.65,287
VIV11,2011-05-19 14:00,19,22.65,22.65,22.6,22.65,299
VIV11,2011-05-19 14:30,19,22.65,22.67,22.6,22.66,354
VIV11,2011-05-19 15:00,19,22.65,22.65,22.6,22.65,90
VIV11,2011-05-20 07:30,20,22.65,22.65,22.65,22.65,6
VIV11,2011-05-20 08:00,20,22.65,22.65,22.65,22.65,14
VIV11,2011-05-20 08:30,20,22.65,23,22.65,22.95,267
VIV11,2011-05-20 09:00,20,22.95,23,22.85,22.85,682
VIV11,2011-05-20 09:30,20,22.85,23,22.85,22.9,387
VIV11,2011-05-20 10:00,20,22.9,22.95,22.8,22.86,279
VIV11,2011-05-20 10:30,20,22.85,22.9,22.8,22.85,52
VIV11,2011-05-20 11:00,20,22.85,22.9,22.7,22.7,229
VIV11,2011-05-20 11:30,20,22.75,22.75,22.7,22.75,238
VIV11,2011-05-20 12:00,20,22.75,22.76,22.7,22.7,81
VIV11,2011-05-20 12:30,20,22.7,22.75,22.6,22.74,125
VIV11,2011-05-20 13:00,20,22.7,22.79,22.7,22.76,111
VIV11,2011-05-20 13:30,20,22.75,22.85,22.75,22.8,130
VIV11,2011-05-20 14:00,20,22.85,22.92,22.83,22.9,256
VIV11,2011-05-20 14:30,20,22.95,23.1,22.9,23.05,648
VIV11,2011-05-20 15:00,20,23.1,23.3,23.05,23.3,272
VIV11,2011-05-23 07:00,23,23.66,23.66,23.66,23.66,1
VIV11,2011-05-23 07:30,23,23.58,23.63,23.58,23.63,11
VIV11,2011-05-23 08:00,23,23.65,23.7,23.65,23.65,74
VIV11,2011-05-23 08:30,23,23.65,23.7,23.4,23.4,304
VIV11,2011-05-23 09:00,23,23.45,23.5,23.35,23.5,112
VIV11,2011-05-23 09:30,23,23.4,23.4,23.3,23.35,134
VIV11,2011-05-23 10:00,23,23.38,23.41,23.3,23.4,157
VIV11,2011-05-23 10:30,23,23.4,23.5,23.35,23.45,136
VIV11,2011-05-23 11:00,23,23.45,23.5,23.4,23.4,73
VIV11,2011-05-23 11:30,23,23.35,23.4,23.3,23.35,108
VIV11,2011-05-23 12:00,23,23.39,23.45,23.37,23.4,41
VIV11,2011-05-23 12:30,23,23.4,23.48,23.35,23.35,72
VIV11,2011-05-23 13:00,23,23.34,23.45,23.34,23.4,425
VIV11,2011-05-23 13:30,23,23.35,23.35,23.25,23.25,36
VIV11,2011-05-23 14:00,23,23.3,23.35,23.2,23.33,79
VIV11,2011-05-23 14:30,23,23.35,23.43,23.35,23.43,102
VIV11,2011-05-23 15:00,23,23.45,23.54,23.4,23.52,303
VIV11,2011-05-24 07:30,24,23.38,23.38,23.38,23.38,1
VIV11,2011-05-24 08:00,24,23.4,23.44,23.39,23.39,22
VIV11,2011-05-24 08:30,24,23.4,23.4,23.3,23.36,76
VIV11,2011-05-24 09:00,24,23.3,23.34,23.15,23.2,226
VIV11,2011-05-24 09:30,24,23.2,23.25,23.14,23.2,250
VIV11,2011-05-24 10:00,24,23.15,23.22,23.05,23.2,257
VIV11,2011-05-24 10:30,24,23.15,23.25,23.1,23.21,283
VIV11,2011-05-24 11:00,24,23.2,23.35,23.2,23.3,194
VIV11,2011-05-24 11:30,24,23.3,23.33,23.18,23.23,20
VIV11,2011-05-24 12:00,24,23.2,23.35,23.15,23.25,64
VIV11,2011-05-24 12:30,24,23.25,23.3,23.23,23.25,34
VIV11,2011-05-24 13:00,24,23.25,23.3,23.2,23.2,179
VIV11,2011-05-24 13:30,24,23.18,23.25,23.17,23.23,46
VIV11,2011-05-24 14:00,24,23.15,23.2,23.1,23.1,19
VIV11,2011-05-24 14:30,24,23.15,23.3,23.1,23.25,194
VIV11,2011-05-24 15:00,24,23.3,23.45,23.3,23.45,662
VIV11,2011-05-25 07:00,25,23.48,23.48,23.4,23.45,5
VIV11,2011-05-25 07:30,25,23.5,23.51,23.43,23.43,23
VIV11,2011-05-25 08:00,25,23.45,23.5,23.4,23.5,30
VIV11,2011-05-25 08:30,25,23.45,23.45,23.2,23.28,316
VIV11,2011-05-25 09:00,25,23.32,23.45,23.25,23.3,88
VIV11,2011-05-25 09:30,25,23.3,23.32,23.17,23.2,84
VIV11,2011-05-25 10:00,25,23.2,23.2,23.1,23.15,141
VIV11,2011-05-25 10:30,25,23.15,23.2,23.05,23.12,264
VIV11,2011-05-25 11:00,25,23.1,23.2,23.1,23.15,66
VIV11,2011-05-25 11:30,25,23.15,23.21,23.15,23.2,69
VIV11,2011-05-25 12:00,25,23.15,23.15,23.15,23.15,1
VIV11,2011-05-25 12:30,25,23.2,23.2,23.13,23.15,112
VIV11,2011-05-25 13:00,25,23.15,23.18,23.1,23.1,113
VIV11,2011-05-25 13:30,25,23.11,23.13,23.09,23.1,59
VIV11,2011-05-25 14:00,25,23.12,23.12,22.95,23.03,143
VIV11,2011-05-25 14:30,25,23.03,23.1,22.98,23.1,149
VIV11,2011-05-25 15:00,25,23.08,23.2,23.08,23.2,151
VIV11,2011-05-26 07:30,26,23.1,23.18,23.1,23.18,18
VIV11,2011-05-26 08:00,26,23.12,23.12,23.05,23.1,23
VIV11,2011-05-26 08:30,26,23.05,23.15,22.99,23.15,49
VIV11,2011-05-26 09:00,26,23.15,23.2,23.05,23.05,94
VIV11,2011-05-26 09:30,26,23.05,23.1,22.95,23.1,82
VIV11,2011-05-26 10:00,26,23.15,23.15,23.05,23.05,38
VIV11,2011-05-26 10:30,26,23.1,23.15,23.05,23.05,110
VIV11,2011-05-26 11:00,26,23.05,23.05,23,23,23
VIV11,2011-05-26 11:30,26,22.96,22.96,22.9,22.9,8
VIV11,2011-05-26 12:00,26,22.85,22.91,22.78,22.8,235
VIV11,2011-05-26 12:30,26,22.85,22.9,22.82,22.85,79
VIV11,2011-05-26 13:00,26,22.8,22.81,22.73,22.73,41
VIV11,2011-05-26 13:30,26,22.75,22.8,22.72,22.8,30
VIV11,2011-05-26 14:00,26,22.83,22.85,22.83,22.85,3
VIV11,2011-05-26 14:30,26,22.75,22.8,22.75,22.8,47
VIV11,2011-05-26 15:00,26,22.7,22.75,22.65,22.7,134
VIV11,2011-05-27 07:00,27,22.62,22.62,22.62,22.62,4
VIV11,2011-05-27 07:30,27,22.57,22.57,22.57,22.57,10
VIV11,2011-05-27 08:00,27,22.6,22.6,22.6,22.6,21
VIV11,2011-05-27 08:30,27,22.6,22.6,22.3,22.35,278
VIV11,2011-05-27 09:00,27,22.35,22.4,22.24,22.25,357
VIV11,2011-05-27 09:30,27,22.24,22.25,22.14,22.15,194
VIV11,2011-05-27 10:00,27,22.15,22.2,22.1,22.15,217
VIV11,2011-05-27 10:30,27,22.15,22.3,22.13,22.25,155
VIV11,2011-05-27 11:00,27,22.25,22.45,22.25,22.4,245
VIV11,2011-05-27 11:30,27,22.4,22.4,22.25,22.35,162
VIV11,2011-05-27 12:00,27,22.3,22.35,22.25,22.31,32
VIV11,2011-05-27 12:30,27,22.3,22.35,22.29,22.3,39
VIV11,2011-05-27 13:00,27,22.3,22.4,22.3,22.4,42
VIV11,2011-05-27 13:30,27,22.35,22.4,22.35,22.36,23
VIV11,2011-05-27 14:00,27,22.4,22.45,22.35,22.38,81
VIV11,2011-05-27 14:30,27,22.4,22.4,22.3,22.35,75
VIV11,2011-05-27 15:00,27,22.33,22.4,22.28,22.29,200
VIV11,2011-05-27 15:30,27,22.3,22.3,22.3,22.3,140
VIV11,2011-05-31 07:30,31,21.9,21.9,21.9,21.9,1
VIV11,2011-05-31 08:00,31,21.9,21.9,21.85,21.88,51
VIV11,2011-05-31 08:30,31,21.85,21.95,21.85,21.95,157
VIV11,2011-05-31 09:00,31,21.95,22.1,21.94,22.05,148
VIV11,2011-05-31 09:30,31,22.05,22.1,22,22.05,30
VIV11,2011-05-31 10:00,31,22.03,22.05,21.95,22.05,120
VIV11,2011-05-31 10:30,31,22.03,22.05,21.95,22,69
VIV11,2011-05-31 11:00,31,22.03,22.05,21.95,22,62
VIV11,2011-05-31 11:30,31,22.05,22.05,22,22,5
VIV11,2011-05-31 12:00,31,22.05,22.05,22,22,53
VIV11,2011-05-31 12:30,31,21.97,22.05,21.95,21.98,55
VIV11,2011-05-31 13:00,31,21.95,21.95,21.95,21.95,5
VIV11,2011-05-31 13:30,31,22,22,21.97,22,23
VIV11,2011-05-31 14:00,31,22,22,21.95,21.95,7
VIV11,2011-05-31 14:30,31,21.9,21.95,21.85,21.85,106
VIV11,2011-05-31 15:00,31,21.85,21.93,21.85,21.86,132
VIV11,2011-06-01 07:00,1,21.95,22,21.95,21.95,7
VIV11,2011-06-01 07:30,1,22,22,21.92,21.92,26
VIV11,2011-06-01 08:00,1,21.93,21.95,21.9,21.9,22
VIV11,2011-06-01 08:30,1,21.88,21.9,21.79,21.9,126
VIV11,2011-06-01 09:00,1,21.9,22.05,21.89,22,360
VIV11,2011-06-01 09:30,1,22,22.1,21.95,22.04,156
VIV11,2011-06-01 10:00,1,22.05,22.1,22,22,120
VIV11,2011-06-01 10:30,1,22,22.15,21.95,22.15,61
VIV11,2011-06-01 11:00,1,22.1,22.25,22.1,22.18,49
VIV11,2011-06-01 11:30,1,22.05,22.2,22.05,22.13,47
VIV11,2011-06-01 12:00,1,22.15,22.3,22.1,22.25,74
VIV11,2011-06-01 12:30,1,22.24,22.32,22.15,22.15,116
VIV11,2011-06-01 13:00,1,22.2,22.3,22.15,22.27,34
VIV11,2011-06-01 13:30,1,22.3,22.45,22.3,22.4,26
VIV11,2011-06-01 14:00,1,22.35,22.52,22.35,22.5,151
VIV11,2011-06-01 14:30,1,22.4,22.45,22.35,22.45,214
VIV11,2011-06-01 15:00,1,22.45,22.55,22.4,22.55,124
VIV11,2011-06-02 07:00,2,22.45,22.45,22.4,22.45,16
VIV11,2011-06-02 07:30,2,22.4,22.45,22.37,22.45,20
VIV11,2011-06-02 08:00,2,22.4,22.42,22.35,22.35,31
VIV11,2011-06-02 08:30,2,22.4,22.65,22.2,22.3,239
VIV11,2011-06-02 09:00,2,22.25,22.35,22.2,22.3,98
VIV11,2011-06-02 09:30,2,22.26,22.3,22.25,22.3,13
VIV11,2011-06-02 10:00,2,22.3,22.46,22.25,22.44,147
VIV11,2011-06-02 10:30,2,22.45,22.6,22.45,22.56,200
VIV11,2011-06-02 11:00,2,22.55,22.55,22.5,22.5,43
VIV11,2011-06-02 11:30,2,22.5,22.5,22.35,22.4,64
VIV11,2011-06-02 12:00,2,22.4,22.45,22.35,22.4,83
VIV11,2011-06-02 12:30,2,22.45,22.5,22.35,22.35,27
VIV11,2011-06-02 13:00,2,22.35,22.4,22.29,22.4,56
VIV11,2011-06-02 13:30,2,22.35,22.38,22.25,22.28,28
VIV11,2011-06-02 14:00,2,22.28,22.35,22.25,22.35,45
VIV11,2011-06-02 14:30,2,22.3,22.4,22.3,22.3,64
VIV11,2011-06-02 15:00,2,22.35,22.42,22.3,22.35,217
VIV11,2011-06-03 07:30,3,22.65,23,22.63,22.84,61
VIV11,2011-06-03 08:00,3,22.8,22.85,22.8,22.83,7
VIV11,2011-06-03 08:30,3,22.85,22.85,22.5,22.53,145
VIV11,2011-06-03 09:00,3,22.5,22.6,22.3,22.35,135
VIV11,2011-06-03 09:30,3,22.35,22.35,22.25,22.25,67
VIV11,2011-06-03 10:00,3,22.25,22.35,22.25,22.3,40
VIV11,2011-06-03 10:30,3,22.3,22.35,22.2,22.2,62
VIV11,2011-06-03 11:00,3,22.2,22.25,22.15,22.15,31
VIV11,2011-06-03 11:30,3,22.15,22.2,22.15,22.2,155
VIV11,2011-06-03 12:00,3,22.25,22.25,22.2,22.25,15
VIV11,2011-06-03 12:30,3,22.2,22.22,22.15,22.2,17
VIV11,2011-06-03 13:00,3,22.25,22.25,22.15,22.19,30
VIV11,2011-06-03 13:30,3,22.2,22.35,22.15,22.25,110
VIV11,2011-06-03 14:00,3,22.3,22.4,22.3,22.35,89
VIV11,2011-06-03 14:30,3,22.35,22.4,22.3,22.4,82
VIV11,2011-06-03 15:00,3,22.4,22.53,22.35,22.5,94
VIV11,2011-06-06 07:30,6,22.5,22.5,22.46,22.48,31
VIV11,2011-06-06 08:00,6,22.45,22.45,22.42,22.42,22
VIV11,2011-06-06 08:30,6,22.4,22.45,22.25,22.4,191
VIV11,2011-06-06 09:00,6,22.42,22.55,22.4,22.45,126
VIV11,2011-06-06 09:30,6,22.45,22.55,22.4,22.43,393
VIV11,2011-06-06 10:00,6,22.47,22.47,22.25,22.3,200
VIV11,2011-06-06 10:30,6,22.3,22.35,22.25,22.27,23
VIV11,2011-06-06 11:00,6,22.3,22.3,22.2,22.25,123
VIV11,2011-06-06 11:30,6,22.25,22.3,22.25,22.29,18
VIV11,2011-06-06 12:00,6,22.29,22.29,22.2,22.24,27
VIV11,2011-06-06 12:30,6,22.25,22.4,22.25,22.39,85
VIV11,2011-06-06 13:00,6,22.35,22.38,22.3,22.35,39
VIV11,2011-06-06 13:30,6,22.35,22.5,22.35,22.5,79
VIV11,2011-06-06 14:00,6,22.45,22.7,22.45,22.6,96
VIV11,2011-06-06 14:30,6,22.58,22.65,22.46,22.6,134
VIV11,2011-06-06 15:00,6,22.6,22.7,22.6,22.7,63
VIV11,2011-06-07 07:30,7,22.5,22.6,22.45,22.45,35
VIV11,2011-06-07 08:00,7,22.44,22.45,22.35,22.4,57
VIV11,2011-06-07 08:30,7,22.45,22.5,22.35,22.35,156
VIV11,2011-06-07 09:00,7,22.37,22.37,22.2,22.27,293
VIV11,2011-06-07 09:30,7,22.25,22.25,22.15,22.15,64
VIV11,2011-06-07 10:00,7,22.2,22.24,22.15,22.2,41
VIV11,2011-06-07 10:30,7,22.2,22.32,22.15,22.25,981
VIV11,2011-06-07 11:00,7,22.25,22.27,22.2,22.25,25
VIV11,2011-06-07 11:30,7,22.2,22.31,22.2,22.2,32
VIV11,2011-06-07 12:00,7,22.23,22.25,22.15,22.25,106
VIV11,2011-06-07 12:30,7,22.25,22.26,22.2,22.25,40
VIV11,2011-06-07 13:00,7,22.2,22.23,22.1,22.15,47
VIV11,2011-06-07 13:30,7,22.15,22.19,22.15,22.19,23
VIV11,2011-06-07 14:00,7,22.2,22.27,22.15,22.25,68
VIV11,2011-06-07 14:30,7,22.3,22.5,22.25,22.5,209
VIV11,2011-06-07 15:00,7,22.5,22.55,22.45,22.5,195
VIV11,2011-06-08 07:30,8,22.6,22.6,22.55,22.55,14
VIV11,2011-06-08 08:00,8,22.51,22.51,22.5,22.5,17
VIV11,2011-06-08 08:30,8,22.45,22.55,22.25,22.55,222
VIV11,2011-06-08 09:00,8,22.5,22.52,22.4,22.5,199
VIV11,2011-06-08 09:30,8,22.5,22.55,22.4,22.45,103
VIV11,2011-06-08 10:00,8,22.4,22.46,22.35,22.46,119
VIV11,2011-06-08 10:30,8,22.45,22.46,22.35,22.35,256
VIV11,2011-06-08 11:00,8,22.35,22.4,22.3,22.35,116
VIV11,2011-06-08 11:30,8,22.4,22.4,22.15,22.15,140
VIV11,2011-06-08 12:00,8,22.15,22.3,22.14,22.25,113
VIV11,2011-06-08 12:30,8,22.25,22.45,22.23,22.41,399
VIV11,2011-06-08 13:00,8,22.45,22.5,22.35,22.45,132
VIV11,2011-06-08 13:30,8,22.45,22.45,22.2,22.25,174
VIV11,2011-06-08 14:00,8,22.3,22.55,22.29,22.5,486
VIV11,2011-06-08 14:30,8,22.5,22.55,22.45,22.53,137
VIV11,2011-06-08 15:00,8,22.55,22.7,22.53,22.66,390
VIV11,2011-06-09 07:30,9,22.3,22.35,22.25,22.33,56
VIV11,2011-06-09 08:00,9,22.3,22.31,22.25,22.3,31
VIV11,2011-06-09 08:30,9,22.3,22.35,22.25,22.3,220
VIV11,2011-06-09 09:00,9,22.25,22.25,22.2,22.25,64
VIV11,2011-06-09 09:30,9,22.15,22.22,22.14,22.15,162
VIV11,2011-06-09 10:00,9,22.18,22.3,22.17,22.25,72
VIV11,2011-06-09 10:30,9,22.2,22.22,22.1,22.1,138
VIV11,2011-06-09 11:00,9,22.1,22.1,22.03,22.1,35
VIV11,2011-06-09 11:30,9,22.13,22.15,22.1,22.1,34
VIV11,2011-06-09 12:00,9,22.1,22.1,22.1,22.1,2
VIV11,2011-06-09 12:30,9,22.1,22.1,22.1,22.1,3
VIV11,2011-06-09 13:00,9,22.15,22.15,22.08,22.08,18
VIV11,2011-06-09 13:30,9,22.09,22.1,22,22,97
VIV11,2011-06-09 14:00,9,22,22.11,22,22.1,74
VIV11,2011-06-09 14:30,9,22.15,22.2,22.14,22.15,40
VIV11,2011-06-09 15:00,9,22.15,22.22,22.15,22.2,135
VIV11,2011-06-10 07:00,10,22.2,22.25,22.2,22.25,88
VIV11,2011-06-10 07:30,10,22.14,22.25,22.14,22.22,18
VIV11,2011-06-10 08:00,10,22.24,22.24,22.17,22.22,6
VIV11,2011-06-10 08:30,10,22.2,22.45,22.15,22.4,163
VIV11,2011-06-10 09:00,10,22.4,22.5,22.39,22.4,617
VIV11,2011-06-10 09:30,10,22.4,22.55,22.35,22.5,278
VIV11,2011-06-10 10:00,10,22.52,22.6,22.51,22.58,212
VIV11,2011-06-10 10:30,10,22.6,22.6,22.44,22.48,142
VIV11,2011-06-10 11:00,10,22.5,22.55,22.45,22.52,65
VIV11,2011-06-10 11:30,10,22.55,22.55,22.43,22.45,176
VIV11,2011-06-10 12:00,10,22.47,22.55,22.47,22.55,156
VIV11,2011-06-10 12:30,10,22.55,22.75,22.55,22.7,201
VIV11,2011-06-10 13:00,10,22.65,22.67,22.4,22.55,247
VIV11,2011-06-10 13:30,10,22.55,22.6,22.39,22.41,171
VIV11,2011-06-10 14:00,10,22.45,22.45,22.38,22.45,105
VIV11,2011-06-10 14:30,10,22.49,22.7,22.45,22.63,194
VIV11,2011-06-10 15:00,10,22.65,22.67,22.6,22.65,54
VIV11,2011-06-13 07:00,13,22.7,22.72,22.66,22.7,44
VIV11,2011-06-13 07:30,13,22.7,22.7,22.57,22.6,27
VIV11,2011-06-13 08:00,13,22.55,22.55,22.55,22.55,11
VIV11,2011-06-13 08:30,13,22.55,22.57,22.35,22.4,74
VIV11,2011-06-13 09:00,13,22.4,22.47,22.25,22.25,150
VIV11,2011-06-13 09:30,13,22.25,22.45,22.25,22.45,162
VIV11,2011-06-13 10:00,13,22.43,22.55,22.37,22.37,88
VIV11,2011-06-13 10:30,13,22.4,22.5,22.4,22.45,107
VIV11,2011-06-13 11:00,13,22.5,22.7,22.46,22.65,143
VIV11,2011-06-13 11:30,13,22.65,22.8,22.6,22.8,282
VIV11,2011-06-13 12:00,13,22.8,22.97,22.75,22.75,78
VIV11,2011-06-13 12:30,13,22.75,22.75,22.59,22.59,24
VIV11,2011-06-13 13:00,13,22.55,22.55,22.45,22.5,30
VIV11,2011-06-13 13:30,13,22.55,22.65,22.5,22.6,63
VIV11,2011-06-13 14:00,13,22.6,22.65,22.55,22.65,35
VIV11,2011-06-13 14:30,13,22.65,22.8,22.65,22.72,57
VIV11,2011-06-13 15:00,13,22.75,22.8,22.65,22.7,68
VIV11,2011-06-14 07:00,14,22.4,22.51,22.38,22.45,93
VIV11,2011-06-14 07:30,14,22.4,22.4,22.1,22.15,190
VIV11,2011-06-14 08:00,14,22.17,22.2,22.1,22.15,298
VIV11,2011-06-14 08:30,14,22.2,22.2,21.95,21.96,391
VIV11,2011-06-14 09:00,14,22,22.05,21.9,21.95,251
VIV11,2011-06-14 09:30,14,21.95,22.05,21.85,22.05,354
VIV11,2011-06-14 10:00,14,22.05,22.07,21.98,22.05,141
VIV11,2011-06-14 10:30,14,22,22.07,22,22.01,146
VIV11,2011-06-14 11:00,14,22,22.05,22,22,89
VIV11,2011-06-14 11:30,14,21.95,22,21.92,21.98,180
VIV11,2011-06-14 12:00,14,21.95,22,21.95,21.95,25
VIV11,2011-06-14 12:30,14,21.95,22,21.9,22,79
VIV11,2011-06-14 13:00,14,21.95,22.02,21.95,22,115
VIV11,2011-06-14 13:30,14,22,22.07,22,22.05,131
VIV11,2011-06-14 14:00,14,22,22.05,21.97,22.05,53
VIV11,2011-06-14 14:30,14,22.05,22.15,22.03,22.1,266
VIV11,2011-06-14 15:00,14,22.1,22.1,22.04,22.04,76
VIV11,2011-06-15 07:00,15,22.1,22.3,22.1,22.25,33
VIV11,2011-06-15 07:30,15,22.3,22.5,22.3,22.5,57
VIV11,2011-06-15 08:00,15,22.5,22.53,22.35,22.4,240
VIV11,2011-06-15 08:30,15,22.4,22.55,22.4,22.46,389
VIV11,2011-06-15 09:00,15,22.5,22.5,22.35,22.45,356
VIV11,2011-06-15 09:30,15,22.5,22.55,22.3,22.35,292
VIV11,2011-06-15 10:00,15,22.38,22.45,22.35,22.45,175
VIV11,2011-06-15 10:30,15,22.45,22.8,22.4,22.75,523
VIV11,2011-06-15 11:00,15,22.75,23.1,22.75,23.01,356
VIV11,2011-06-15 11:30,15,23,23.04,22.8,22.93,345
VIV11,2011-06-15 12:00,15,22.9,23.1,22.85,22.98,512
VIV11,2011-06-15 12:30,15,23,23.12,22.95,23,169
VIV11,2011-06-15 13:00,15,23,23.05,22.87,23,91
VIV11,2011-06-15 13:30,15,23.05,23.07,22.85,23.05,426
VIV11,2011-06-15 14:00,15,23.05,23.2,23,23.1,272
VIV11,2011-06-15 14:30,15,23.1,23.13,22.95,23.05,366
VIV11,2011-06-15 15:00,15,23.1,23.15,23,23.04,762
VIV11,2011-06-16 07:00,16,23.36,23.4,23.3,23.3,20
VIV11,2011-06-16 07:30,16,23.3,23.32,23.1,23.14,96
VIV11,2011-06-16 08:00,16,23.14,23.33,23.08,23.25,232
VIV11,2011-06-16 08:30,16,23.25,23.45,23.15,23.35,1082
VIV11,2011-06-16 09:00,16,23.4,23.75,23.05,23.3,1502
VIV11,2011-06-16 09:30,16,23.3,23.4,23.25,23.35,268
VIV11,2011-06-16 10:00,16,23.35,23.65,23.35,23.35,414
VIV11,2011-06-16 10:30,16,23.3,23.4,23.27,23.4,728
VIV11,2011-06-16 11:00,16,23.4,23.45,23.34,23.4,267
VIV11,2011-06-16 11:30,16,23.4,23.48,23.4,23.45,176
VIV11,2011-06-16 12:00,16,23.45,23.55,23.45,23.5,120
VIV11,2011-06-16 12:30,16,23.55,23.95,23.54,23.95,459
VIV11,2011-06-16 13:00,16,23.95,24.6,23.93,24.5,808
VIV11,2011-06-16 13:30,16,24.5,24.65,24.4,24.43,923
VIV11,2011-06-16 14:00,16,24.45,24.45,23.8,23.86,803
VIV11,2011-06-16 14:30,16,23.9,24.16,23.7,24.05,795
VIV11,2011-06-16 15:00,16,24.05,24.06,23.95,24,428
VIV11,2011-06-17 07:00,17,23.8,24,23.38,23.55,133
VIV11,2011-06-17 07:30,17,23.55,23.76,23.5,23.75,233
VIV11,2011-06-17 08:00,17,23.75,23.9,23.75,23.75,342
VIV11,2011-06-17 08:30,17,23.74,23.75,23.48,23.55,388
VIV11,2011-06-17 09:00,17,23.5,23.85,23.4,23.75,330
VIV11,2011-06-17 09:30,17,23.75,23.75,23.37,23.51,392
VIV11,2011-06-17 10:00,17,23.55,23.61,23.45,23.48,179
VIV11,2011-06-17 10:30,17,23.45,23.57,23.45,23.45,265
VIV11,2011-06-17 11:00,17,23.45,23.69,23.45,23.63,81
VIV11,2011-06-17 11:30,17,23.65,23.85,23.65,23.8,160
VIV11,2011-06-17 12:00,17,23.77,23.95,23.77,23.9,63
VIV11,2011-06-17 12:30,17,23.87,24,23.75,23.9,88
VIV11,2011-06-17 13:00,17,23.93,23.97,23.8,23.8,113
VIV11,2011-06-17 13:30,17,23.8,23.85,23.79,23.82,48
VIV11,2011-06-17 14:00,17,23.85,24.05,23.85,23.9,163
VIV11,2011-06-17 14:30,17,23.9,24,23.75,23.85,391
VIV11,2011-06-17 15:00,17,23.8,23.85,23.7,23.75,664
VIV11,2011-06-20 07:00,20,24.05,24.05,24.05,24.05,2
VIV11,2011-06-20 07:30,20,24.05,24.05,23.9,24.03,73
VIV11,2011-06-20 08:00,20,24,24.05,23.95,24.05,275
VIV11,2011-06-20 08:30,20,24.07,24.1,23.61,23.63,273
VIV11,2011-06-20 09:00,20,23.6,23.75,23.55,23.57,82
VIV11,2011-06-20 09:30,20,23.6,23.6,23.3,23.37,372
VIV11,2011-06-20 10:00,20,23.4,23.45,23.23,23.3,87
VIV11,2011-06-20 10:30,20,23.25,23.26,23.15,23.2,118
VIV11,2011-06-20 11:00,20,23.15,23.3,23.15,23.23,85
VIV11,2011-06-20 11:30,20,23.25,23.3,23.17,23.25,85
VIV11,2011-06-20 12:00,20,23.25,23.3,23.25,23.3,25
VIV11,2011-06-20 12:30,20,23.3,23.35,23.3,23.35,22
VIV11,2011-06-20 13:00,20,23.3,23.35,23.3,23.35,10
VIV11,2011-06-20 13:30,20,23.3,23.3,23.18,23.2,105
VIV11,2011-06-20 14:00,20,23.25,23.4,23.2,23.4,40
VIV11,2011-06-20 14:30,20,23.35,23.35,23.2,23.25,86
VIV11,2011-06-20 15:00,20,23.25,23.3,23.15,23.2,564
VIV11,2011-06-21 07:00,21,22.88,22.88,22.88,22.88,2
VIV11,2011-06-21 07:30,21,22.9,23.11,22.9,23.05,64
VIV11,2011-06-21 08:00,21,23.05,23.05,22.9,22.91,33
VIV11,2011-06-21 08:30,21,22.95,23,22.7,22.7,199
VIV11,2011-06-21 09:00,21,22.65,22.7,22.6,22.67,255
VIV11,2011-06-21 09:30,21,22.65,22.75,22.62,22.68,163
VIV11,2011-06-21 10:00,21,22.7,22.72,22.6,22.6,115
VIV11,2011-06-21 10:30,21,22.6,22.65,22.58,22.65,229
VIV11,2011-06-21 11:00,21,22.65,22.75,22.6,22.73,410
VIV11,2011-06-21 11:30,21,22.73,22.75,22.7,22.7,62
VIV11,2011-06-21 12:00,21,22.7,22.75,22.65,22.75,28
VIV11,2011-06-21 12:30,21,22.75,22.8,22.75,22.8,38
VIV11,2011-06-21 13:00,21,22.75,22.82,22.73,22.82,68
VIV11,2011-06-21 13:30,21,22.75,22.8,22.68,22.7,102
VIV11,2011-06-21 14:00,21,22.7,22.75,22.65,22.72,146
VIV11,2011-06-21 14:30,21,22.75,22.9,22.71,22.85,198
VIV11,2011-06-21 15:00,21,22.85,23,22.8,22.96,363
VIV11,2011-06-22 07:30,22,22.8,22.91,22.8,22.8,9
VIV11,2011-06-22 08:00,22,22.8,22.8,22.75,22.75,10
VIV11,2011-06-22 08:30,22,22.75,22.76,22.4,22.45,285
VIV11,2011-06-22 09:00,22,22.45,23.15,22.45,22.66,650
VIV11,2011-06-22 09:30,22,22.68,22.7,22.5,22.55,178
VIV11,2011-06-22 10:00,22,22.53,22.6,22.53,22.6,102
VIV11,2011-06-22 10:30,22,22.6,22.7,22.6,22.62,94
VIV11,2011-06-22 11:00,22,22.65,22.67,22.5,22.5,509
VIV11,2011-06-22 11:30,22,22.55,22.7,22.5,22.54,234
VIV11,2011-06-22 12:00,22,22.6,22.7,22.59,22.65,103
VIV11,2011-06-22 12:30,22,22.65,22.7,22.6,22.65,76
VIV11,2011-06-22 13:00,22,22.65,22.75,22.6,22.7,201
VIV11,2011-06-22 13:30,22,22.75,22.96,22.68,22.95,257
VIV11,2011-06-22 14:00,22,22.95,22.97,22.9,22.91,156
VIV11,2011-06-22 14:30,22,22.95,23.2,22.92,23.15,437
VIV11,2011-06-22 15:00,22,23.15,23.35,23.15,23.32,207
VIV11,2011-06-23 07:00,23,23.56,23.75,23.56,23.68,56
VIV11,2011-06-23 07:30,23,23.71,24,23.7,23.9,86
VIV11,2011-06-23 08:00,23,23.95,24.03,23.7,23.83,125
VIV11,2011-06-23 08:30,23,23.85,24.15,23.8,23.95,432
VIV11,2011-06-23 09:00,23,23.9,23.95,23.67,23.85,451
VIV11,2011-06-23 09:30,23,23.76,24.05,23.75,23.85,152
VIV11,2011-06-23 10:00,23,23.8,23.86,23.7,23.75,273
VIV11,2011-06-23 10:30,23,23.7,23.7,23.55,23.6,217
VIV11,2011-06-23 11:00,23,23.6,23.75,23.55,23.75,83
VIV11,2011-06-23 11:30,23,23.75,23.8,23.52,23.52,123
VIV11,2011-06-23 12:00,23,23.55,23.56,23.45,23.5,132
VIV11,2011-06-23 12:30,23,23.45,23.6,23.4,23.55,102
VIV11,2011-06-23 13:00,23,23.55,23.7,23.5,23.6,211
VIV11,2011-06-23 13:30,23,23.6,23.75,23.31,23.32,258
VIV11,2011-06-23 14:00,23,23.32,23.5,23.05,23.3,525
VIV11,2011-06-23 14:30,23,23.3,23.5,23.13,23.15,303
VIV11,2011-06-23 15:00,23,23.2,23.3,23.15,23.25,463
VIV11,2011-06-23 15:30,23,23.3,23.3,23.3,23.3,48
VIV11,2011-06-24 07:00,24,23.3,23.3,23.18,23.2,8
VIV11,2011-06-24 07:30,24,23.09,23.13,22.98,22.98,13
VIV11,2011-06-24 08:00,24,22.98,23.15,22.98,23.15,123
VIV11,2011-06-24 08:30,24,23.1,23.4,23.1,23.35,104
VIV11,2011-06-24 09:00,24,23.25,23.6,23.25,23.5,446
VIV11,2011-06-24 09:30,24,23.55,23.71,23.4,23.6,215
VIV11,2011-06-24 10:00,24,23.6,23.7,23.5,23.5,153
VIV11,2011-06-24 10:30,24,23.45,23.55,23.4,23.55,108
VIV11,2011-06-24 11:00,24,23.55,23.57,23.5,23.55,36
VIV11,2011-06-24 11:30,24,23.55,23.65,23.5,23.65,50
VIV11,2011-06-24 12:00,24,23.7,23.72,23.4,23.4,92
VIV11,2011-06-24 12:30,24,23.5,23.6,23.5,23.6,103
VIV11,2011-06-24 13:00,24,23.6,23.72,23.55,23.55,95
VIV11,2011-06-24 13:30,24,23.6,23.65,23.55,23.6,86
VIV11,2011-06-24 14:00,24,23.6,23.8,23.6,23.75,147
VIV11,2011-06-24 14:30,24,23.7,23.88,23.6,23.75,300
VIV11,2011-06-24 15:00,24,23.8,23.8,23.7,23.72,354
VIV11,2011-06-27 08:00,27,23.7,23.7,23.65,23.7,9
VIV11,2011-06-27 08:30,27,23.65,23.75,23.3,23.4,607
VIV11,2011-06-27 09:00,27,23.4,23.4,23.1,23.15,323
VIV11,2011-06-27 09:30,27,23.15,23.3,23.1,23.25,112
VIV11,2011-06-27 10:00,27,23.25,23.4,23.25,23.3,56
VIV11,2011-06-27 10:30,27,23.3,23.3,23.2,23.25,86
VIV11,2011-06-27 11:00,27,23.25,23.25,23.19,23.25,60
VIV11,2011-06-27 11:30,27,23.27,23.3,23.27,23.3,34
VIV11,2011-06-27 12:00,27,23.3,23.35,23.22,23.35,20
VIV11,2011-06-27 12:30,27,23.35,23.35,23.25,23.3,100
VIV11,2011-06-27 13:00,27,23.25,23.25,23.17,23.18,137
VIV11,2011-06-27 13:30,27,23.15,23.2,23.15,23.2,73
VIV11,2011-06-27 14:00,27,23.21,23.27,23.2,23.25,87
VIV11,2011-06-27 14:30,27,23.25,23.35,23.25,23.32,170
VIV11,2011-06-27 15:00,27,23.35,23.42,23.3,23.4,405
VIV11,2011-06-28 07:00,28,23.3,23.35,23.25,23.25,23
VIV11,2011-06-28 07:30,28,23.25,23.25,23.05,23.11,35
VIV11,2011-06-28 08:00,28,23.1,23.1,23.05,23.09,18
VIV11,2011-06-28 08:30,28,23.1,23.15,22.98,23,415
VIV11,2011-06-28 09:00,28,22.95,23,22.85,22.9,200
VIV11,2011-06-28 09:30,28,22.9,22.95,22.85,22.95,131
VIV11,2011-06-28 10:00,28,23,23.07,22.97,23,109
VIV11,2011-06-28 10:30,28,23.05,23.05,23,23,3
VIV11,2011-06-28 11:00,28,23,23.05,23,23.05,52
VIV11,2011-06-28 11:30,28,23.07,23.07,23.04,23.05,39
VIV11,2011-06-28 12:00,28,23.05,23.07,23.05,23.05,8
VIV11,2011-06-28 12:30,28,23.1,23.1,23.05,23.08,35
VIV11,2011-06-28 13:00,28,23.06,23.1,23,23,26
VIV11,2011-06-28 13:30,28,23.05,23.08,23,23.02,169
VIV11,2011-06-28 14:00,28,23.03,23.05,23,23.05,55
VIV11,2011-06-28 14:30,28,23.05,23.06,22.95,22.95,186
VIV11,2011-06-28 15:00,28,23,23.15,22.95,23.05,320
VIV11,2011-06-29 07:00,29,22.7,22.72,22.7,22.72,3
VIV11,2011-06-29 07:30,29,22.7,22.75,22.6,22.6,20
VIV11,2011-06-29 08:00,29,22.64,22.7,22.49,22.65,310
VIV11,2011-06-29 08:30,29,22.65,22.85,22.65,22.7,325
VIV11,2011-06-29 09:00,29,22.7,22.88,22.68,22.8,334
VIV11,2011-06-29 09:30,29,22.81,22.82,22.65,22.65,200
VIV11,2011-06-29 10:00,29,22.65,22.69,22.6,22.69,79
VIV11,2011-06-29 10:30,29,22.65,22.7,22.65,22.67,71
VIV11,2011-06-29 11:00,29,22.65,22.67,22.65,22.65,87
VIV11,2011-06-29 11:30,29,22.65,22.65,22.6,22.6,7
VIV11,2011-06-29 12:00,29,22.6,22.6,22.6,22.6,10
VIV11,2011-06-29 12:30,29,22.55,22.6,22.5,22.6,70
VIV11,2011-06-29 13:00,29,22.6,22.8,22.6,22.77,233
VIV11,2011-06-29 13:30,29,22.71,22.75,22.63,22.63,79
VIV11,2011-06-29 14:00,29,22.6,22.65,22.6,22.6,1331
VIV11,2011-06-29 14:30,29,22.61,22.61,22.5,22.55,104
VIV11,2011-06-29 15:00,29,22.55,22.6,22.5,22.55,422
VIV11,2011-06-30 07:00,30,22.3,22.45,22.2,22.3,34
VIV11,2011-06-30 07:30,30,22.3,22.33,22.25,22.3,58
VIV11,2011-06-30 08:00,30,22.29,22.3,22.23,22.3,128
VIV11,2011-06-30 08:30,30,22.3,22.3,21.95,22,700
VIV11,2011-06-30 09:00,30,22,22,21.85,21.88,250
VIV11,2011-06-30 09:30,30,21.9,21.95,21.85,21.95,271
VIV11,2011-06-30 10:00,30,21.9,21.9,21.8,21.8,178
VIV11,2011-06-30 10:30,30,21.8,21.85,21.77,21.85,110
VIV11,2011-06-30 11:00,30,21.85,21.9,21.8,21.9,47
VIV11,2011-06-30 11:30,30,21.89,21.95,21.85,21.88,111
VIV11,2011-06-30 12:00,30,21.9,21.95,21.89,21.95,260
VIV11,2011-06-30 12:30,30,21.95,21.97,21.93,21.95,98
VIV11,2011-06-30 13:00,30,21.96,22,21.9,21.95,110
VIV11,2011-06-30 13:30,30,21.95,22,21.95,22,46
VIV11,2011-06-30 14:00,30,21.98,22.05,21.95,21.95,73
VIV11,2011-06-30 14:30,30,21.92,22,21.82,21.95,822
VIV11,2011-06-30 15:00,30,22,22,21.9,21.95,441
VIV11,2011-07-01 07:00,1,21.9,21.9,21.9,21.9,1
VIV11,2011-07-01 07:30,1,21.87,21.87,21.75,21.75,83
VIV11,2011-07-01 08:00,1,21.75,21.8,21.74,21.75,56
VIV11,2011-07-01 08:30,1,21.75,21.8,21.58,21.6,454
VIV11,2011-07-01 09:00,1,21.55,21.55,20.95,21,1500
VIV11,2011-07-01 09:30,1,21,21.05,20.9,20.95,627
VIV11,2011-07-01 10:00,1,21,21.05,20.95,20.95,750
VIV11,2011-07-01 10:30,1,20.95,21,20.87,20.9,388
VIV11,2011-07-01 11:00,1,20.95,20.97,20.9,20.95,172
VIV11,2011-07-01 11:30,1,20.96,21,20.95,21,36
VIV11,2011-07-01 12:00,1,20.95,20.95,20.85,20.85,173
VIV11,2011-07-01 12:30,1,20.87,20.9,20.85,20.85,42
VIV11,2011-07-01 13:00,1,20.85,20.9,20.8,20.85,276
VIV11,2011-07-01 13:30,1,20.82,20.84,20.74,20.74,87
VIV11,2011-07-01 14:00,1,20.75,20.85,20.73,20.8,332
VIV11,2011-07-01 14:30,1,20.8,21,20.75,20.9,541
VIV11,2011-07-01 15:00,1,20.9,21.05,20.85,21,384
VIV11,2011-07-05 07:30,5,20.95,20.95,20.85,20.95,88
VIV11,2011-07-05 08:00,5,20.95,20.97,20.9,20.9,224
VIV11,2011-07-05 08:30,5,20.9,20.91,20.8,20.85,444
VIV11,2011-07-05 09:00,5,20.85,21.03,20.78,21.03,195
VIV11,2011-07-05 09:30,5,21,21.01,20.9,21,265
VIV11,2011-07-05 10:00,5,21,21.05,20.92,20.92,235
VIV11,2011-07-05 10:30,5,20.95,20.95,20.95,20.95,45
VIV11,2011-07-05 11:00,5,20.9,20.92,20.85,20.85,82
VIV11,2011-07-05 11:30,5,20.85,20.9,20.85,20.85,44
VIV11,2011-07-05 12:00,5,20.8,20.85,20.8,20.81,10
VIV11,2011-07-05 12:30,5,20.85,20.85,20.8,20.81,88
VIV11,2011-07-05 13:00,5,20.85,21.05,20.78,21.05,193
VIV11,2011-07-05 13:30,5,21.05,21.05,20.95,21,117
VIV11,2011-07-05 14:00,5,21,21.02,20.88,20.9,100
VIV11,2011-07-05 14:30,5,20.95,21,20.9,20.95,182
VIV11,2011-07-05 15:00,5,20.99,21,20.95,20.95,316
VIV11,2011-07-06 07:00,6,21.1,21.13,21.1,21.13,12
VIV11,2011-07-06 07:30,6,21.2,21.2,21.2,21.2,5
VIV11,2011-07-06 08:00,6,21.25,21.25,21.1,21.16,52
VIV11,2011-07-06 08:30,6,21.15,21.21,21.1,21.15,344
VIV11,2011-07-06 09:00,6,21.15,21.35,21.08,21.3,367
VIV11,2011-07-06 09:30,6,21.25,21.3,21.15,21.15,84
VIV11,2011-07-06 10:00,6,21.15,21.25,21.15,21.2,59
VIV11,2011-07-06 10:30,6,21.15,21.15,21,21.05,262
VIV11,2011-07-06 11:00,6,21,21.05,21,21.05,35
VIV11,2011-07-06 11:30,6,21.04,21.04,20.95,20.95,42
VIV11,2011-07-06 12:00,6,20.93,21.05,20.93,21.05,56
VIV11,2011-07-06 12:30,6,21.1,21.15,21.05,21.05,373
VIV11,2011-07-06 13:00,6,21.05,21.2,21.05,21.15,213
VIV11,2011-07-06 13:30,6,21.15,21.15,21.04,21.09,90
VIV11,2011-07-06 14:00,6,21.1,21.13,21.02,21.03,235
VIV11,2011-07-06 14:30,6,21.05,21.05,20.95,20.95,154
VIV11,2011-07-06 15:00,6,20.95,21,20.9,20.95,227
VIV11,2011-07-07 07:00,7,20.55,20.55,20.51,20.55,13
VIV11,2011-07-07 07:30,7,20.55,20.55,20.39,20.41,25
VIV11,2011-07-07 08:00,7,20.43,20.5,20.42,20.5,225
VIV11,2011-07-07 08:30,7,20.5,20.5,20.45,20.45,250
VIV11,2011-07-07 09:00,7,20.5,20.55,20.35,20.5,639
VIV11,2011-07-07 09:30,7,20.5,20.5,20.43,20.45,174
VIV11,2011-07-07 10:00,7,20.45,20.5,20.43,20.49,149
VIV11,2011-07-07 10:30,7,20.5,20.5,20.45,20.46,145
VIV11,2011-07-07 11:00,7,20.46,20.46,20.4,20.4,64
VIV11,2011-07-07 11:30,7,20.4,20.42,20.38,20.4,50
VIV11,2011-07-07 12:00,7,20.35,20.4,20.3,20.35,166
VIV11,2011-07-07 12:30,7,20.35,20.4,20.3,20.35,81
VIV11,2011-07-07 13:00,7,20.3,20.3,20.25,20.25,17
VIV11,2011-07-07 13:30,7,20.3,20.4,20.3,20.35,513
VIV11,2011-07-07 14:00,7,20.35,20.4,20.3,20.4,67
VIV11,2011-07-07 14:30,7,20.4,20.45,20.35,20.45,302
VIV11,2011-07-07 15:00,7,20.4,20.4,20.3,20.35,285
VIV11,2011-07-08 07:00,8,20.4,20.4,20.4,20.4,1
VIV11,2011-07-08 07:30,8,20.5,21.08,20.31,20.8,411
VIV11,2011-07-08 08:00,8,20.8,20.85,20.75,20.8,255
VIV11,2011-07-08 08:30,8,20.75,20.8,20.6,20.7,330
VIV11,2011-07-08 09:00,8,20.7,20.9,20.5,20.85,2188
VIV11,2011-07-08 09:30,8,20.85,20.92,20.75,20.85,128
VIV11,2011-07-08 10:00,8,20.9,20.95,20.85,20.9,75
VIV11,2011-07-08 10:30,8,20.85,20.85,20.75,20.75,212
VIV11,2011-07-08 11:00,8,20.75,20.8,20.7,20.77,129
VIV11,2011-07-08 11:30,8,20.77,20.8,20.73,20.8,214
VIV11,2011-07-08 12:00,8,20.8,20.8,20.75,20.75,27
VIV11,2011-07-08 12:30,8,20.7,20.75,20.65,20.7,29
VIV11,2011-07-08 13:00,8,20.75,20.8,20.7,20.8,53
VIV11,2011-07-08 13:30,8,20.75,20.8,20.75,20.8,10
VIV11,2011-07-08 14:00,8,20.75,20.82,20.75,20.77,153
VIV11,2011-07-08 14:30,8,20.75,20.77,20.6,20.6,242
VIV11,2011-07-08 15:00,8,20.55,20.65,20.52,20.6,290
VIV11,2011-07-11 07:00,11,21.3,21.3,21.15,21.15,50
VIV11,2011-07-11 07:30,11,21.15,21.25,21.14,21.2,148
VIV11,2011-07-11 08:00,11,21.24,21.35,21.2,21.3,111
VIV11,2011-07-11 08:30,11,21.3,21.35,21.18,21.25,733
VIV11,2011-07-11 09:00,11,21.2,21.6,21.2,21.55,423
VIV11,2011-07-11 09:30,11,21.55,21.6,21.4,21.53,506
VIV11,2011-07-11 10:00,11,21.55,21.6,21.2,21.3,870
VIV11,2011-07-11 10:30,11,21.25,21.3,21.17,21.25,295
VIV11,2011-07-11 11:00,11,21.25,21.4,21.25,21.35,247
VIV11,2011-07-11 11:30,11,21.35,21.45,21.35,21.41,94
VIV11,2011-07-11 12:00,11,21.4,21.55,21.4,21.5,756
VIV11,2011-07-11 12:30,11,21.54,21.6,21.5,21.55,15
VIV11,2011-07-11 13:00,11,21.5,21.65,21.5,21.61,110
VIV11,2011-07-11 13:30,11,21.65,21.69,21.6,21.68,72
VIV11,2011-07-11 14:00,11,21.68,21.78,21.65,21.7,93
VIV11,2011-07-11 14:30,11,21.65,21.75,21.65,21.7,95
VIV11,2011-07-11 15:00,11,21.65,21.65,21.45,21.5,691
VIV11,2011-07-12 07:00,12,21.9,21.95,21.9,21.95,3
VIV11,2011-07-12 07:30,12,21.95,21.95,21.74,21.84,137
VIV11,2011-07-12 08:00,12,21.83,22.05,21.83,22,654
VIV11,2011-07-12 08:30,12,21.95,22.02,21.75,21.82,837
VIV11,2011-07-12 09:00,12,21.8,21.85,21.65,21.69,223
VIV11,2011-07-12 09:30,12,21.7,21.77,21.53,21.7,168
VIV11,2011-07-12 10:00,12,21.7,21.72,21.65,21.65,23
VIV11,2011-07-12 10:30,12,21.6,21.6,21.5,21.55,137
VIV11,2011-07-12 11:00,12,21.6,21.65,21.55,21.65,27
VIV11,2011-07-12 11:30,12,21.67,21.75,21.67,21.75,60
VIV11,2011-07-12 12:00,12,21.7,21.73,21.67,21.7,62
VIV11,2011-07-12 12:30,12,21.75,21.8,21.74,21.75,33
VIV11,2011-07-12 13:00,12,21.7,21.7,21.2,21.32,437
VIV11,2011-07-12 13:30,12,21.32,21.53,21.32,21.53,61
VIV11,2011-07-12 14:00,12,21.52,21.85,21.52,21.8,97
VIV11,2011-07-12 14:30,12,21.85,22.1,21.8,22.1,89
VIV11,2011-07-12 15:00,12,22.05,22.1,21.95,22.05,113
VIV11,2011-07-13 07:00,13,21.9,21.92,21.8,21.8,47
VIV11,2011-07-13 07:30,13,21.8,21.87,21.8,21.85,58
VIV11,2011-07-13 08:00,13,21.9,21.9,21.8,21.8,57
VIV11,2011-07-13 08:30,13,21.79,22,21.65,22,425
VIV11,2011-07-13 09:00,13,21.9,21.9,21.5,21.55,276
VIV11,2011-07-13 09:30,13,21.55,21.55,21.43,21.52,198
VIV11,2011-07-13 10:00,13,21.5,21.55,21.45,21.47,88
VIV11,2011-07-13 10:30,13,21.48,21.65,21.45,21.62,101
VIV11,2011-07-13 11:00,13,21.65,21.65,21.55,21.61,49
VIV11,2011-07-13 11:30,13,21.58,21.7,21.57,21.66,53
VIV11,2011-07-13 12:00,13,21.7,21.85,21.67,21.77,82
VIV11,2011-07-13 12:30,13,21.77,21.9,21.75,21.88,141
VIV11,2011-07-13 13:00,13,21.9,22,21.85,22,82
VIV11,2011-07-13 13:30,13,21.95,22,21.87,21.95,93
VIV11,2011-07-13 14:00,13,21.95,22.15,21.94,22.1,287
VIV11,2011-07-13 14:30,13,22.1,22.25,22,22.15,169
VIV11,2011-07-13 15:00,13,22.1,22.1,22.05,22.05,590
VIV11,2011-07-14 07:30,14,22.09,22.09,21.95,22,61
VIV11,2011-07-14 08:00,14,21.97,22,21.9,21.95,75
VIV11,2011-07-14 08:30,14,21.95,22.17,21.95,22.02,553
VIV11,2011-07-14 09:00,14,22,22.27,21.95,22.01,625
VIV11,2011-07-14 09:30,14,22,22.65,22,22.61,547
VIV11,2011-07-14 10:00,14,22.61,22.62,22.43,22.44,737
VIV11,2011-07-14 10:30,14,22.45,22.65,22.45,22.55,461
VIV11,2011-07-14 11:00,14,22.6,23,22.58,22.93,865
VIV11,2011-07-14 11:30,14,22.95,22.95,22.73,22.83,162
VIV11,2011-07-14 12:00,14,22.85,23.03,22.77,22.77,121
VIV11,2011-07-14 12:30,14,22.8,22.8,22.5,22.65,313
VIV11,2011-07-14 13:00,14,22.65,22.65,22.4,22.6,332
VIV11,2011-07-14 13:30,14,22.6,22.7,22.57,22.65,242
VIV11,2011-07-14 14:00,14,22.65,22.85,22.6,22.71,360
VIV11,2011-07-14 14:30,14,22.75,22.87,22.55,22.67,513
VIV11,2011-07-14 15:00,14,22.65,22.65,22.5,22.58,416
VIV11,2011-07-15 07:00,15,22.6,22.66,22.6,22.61,6
VIV11,2011-07-15 07:30,15,22.7,22.75,22.65,22.75,134
VIV11,2011-07-15 08:00,15,22.75,22.75,22.59,22.65,284
VIV11,2011-07-15 08:30,15,22.65,22.75,22.45,22.75,244
VIV11,2011-07-15 09:00,15,22.7,23,22.54,22.96,515
VIV11,2011-07-15 09:30,15,22.9,22.95,22.65,22.75,275
VIV11,2011-07-15 10:00,15,22.74,22.8,22.55,22.57,302
VIV11,2011-07-15 10:30,15,22.6,22.62,22.55,22.59,181
VIV11,2011-07-15 11:00,15,22.55,22.6,22.4,22.45,156
VIV11,2011-07-15 11:30,15,22.5,22.55,22.45,22.45,101
VIV11,2011-07-15 12:00,15,22.45,22.58,22.45,22.5,149
VIV11,2011-07-15 12:30,15,22.5,22.7,22.47,22.7,125
VIV11,2011-07-15 13:00,15,22.7,22.8,22.6,22.72,177
VIV11,2011-07-15 13:30,15,22.75,22.77,22.6,22.65,107
VIV11,2011-07-15 14:00,15,22.65,22.7,22.5,22.5,125
VIV11,2011-07-15 14:30,15,22.55,22.55,22.4,22.4,138
VIV11,2011-07-15 15:00,15,22.35,22.4,22.2,22.3,566
VIV11,2011-07-18 07:00,18,22.65,22.7,22.65,22.7,112
VIV11,2011-07-18 07:30,18,22.7,22.75,22.66,22.7,14
VIV11,2011-07-18 08:00,18,22.65,22.9,22.6,22.8,79
VIV11,2011-07-18 08:30,18,22.82,22.95,22.75,22.9,1140
VIV11,2011-07-18 09:00,18,22.85,23.05,22.84,22.9,521
VIV11,2011-07-18 09:30,18,22.9,23.12,22.9,23.04,255
VIV11,2011-07-18 10:00,18,23.01,23.07,22.9,22.9,328
VIV11,2011-07-18 10:30,18,22.9,23.1,22.85,23.05,115
VIV11,2011-07-18 11:00,18,23.05,23.1,22.97,23,294
VIV11,2011-07-18 11:30,18,23,23.05,22.98,22.98,136
VIV11,2011-07-18 12:00,18,23,23.05,22.95,23,94
VIV11,2011-07-18 12:30,18,23,23,22.82,22.82,203
VIV11,2011-07-18 13:00,18,22.85,22.9,22.83,22.85,448
VIV11,2011-07-18 13:30,18,22.85,22.95,22.75,22.75,101
VIV11,2011-07-18 14:00,18,22.75,22.91,22.68,22.9,607
VIV11,2011-07-18 14:30,18,22.9,22.92,22.7,22.75,449
VIV11,2011-07-18 15:00,18,22.75,22.9,22.7,22.75,880
VIV11,2011-07-19 07:00,19,22.7,22.75,22.35,22.67,241
VIV11,2011-07-19 07:30,19,22.65,22.66,22.52,22.55,205
VIV11,2011-07-19 08:00,19,22.55,22.55,22.45,22.5,10
VIV11,2011-07-19 08:30,19,22.45,22.45,22.15,22.25,340
VIV11,2011-07-19 09:00,19,22.2,22.27,22.14,22.2,376
VIV11,2011-07-19 09:30,19,22.2,22.3,22.2,22.3,224
VIV11,2011-07-19 10:00,19,22.25,22.32,22.25,22.3,58
VIV11,2011-07-19 10:30,19,22.3,22.4,22.25,22.35,30
VIV11,2011-07-19 11:00,19,22.31,22.35,22.25,22.3,150
VIV11,2011-07-19 11:30,19,22.25,22.3,22.25,22.3,45
VIV11,2011-07-19 12:00,19,22.3,22.36,22.22,22.22,119
VIV11,2011-07-19 12:30,19,22.25,22.25,22,22.05,481
VIV11,2011-07-19 13:00,19,22.1,22.2,22.05,22.15,230
VIV11,2011-07-19 13:30,19,22.15,22.15,21.98,22.03,374
VIV11,2011-07-19 14:00,19,22,22.05,21.9,22.05,306
VIV11,2011-07-19 14:30,19,22,22.1,21.95,22,208
VIV11,2011-07-19 15:00,19,22,22,21.9,22,1049
VIV11,2011-07-20 07:00,20,21.95,21.95,21.9,21.9,53
VIV11,2011-07-20 07:30,20,21.9,21.9,21.8,21.8,35
VIV11,2011-07-20 08:00,20,21.8,21.85,21.8,21.85,13
VIV11,2011-07-20 08:30,20,21.85,21.95,21.75,21.9,256
VIV11,2011-07-20 09:00,20,21.9,21.95,21.8,21.87,186
VIV11,2011-07-20 09:30,20,21.9,21.9,21.73,21.8,245
VIV11,2011-07-20 10:00,20,21.8,21.95,21.77,21.95,313
VIV11,2011-07-20 10:30,20,21.92,21.95,21.85,21.9,268
VIV11,2011-07-20 11:00,20,21.9,21.95,21.87,21.92,77
VIV11,2011-07-20 11:30,20,21.9,21.95,21.9,21.9,66
VIV11,2011-07-20 12:00,20,21.9,21.9,21.85,21.88,33
VIV11,2011-07-20 12:30,20,21.88,21.9,21.75,21.75,174
VIV11,2011-07-20 13:00,20,21.75,21.8,21.69,21.72,140
VIV11,2011-07-20 13:30,20,21.7,21.75,21.7,21.75,45
VIV11,2011-07-20 14:00,20,21.73,21.75,21.7,21.71,401
VIV11,2011-07-20 14:30,20,21.75,21.85,21.72,21.77,140
VIV11,2011-07-20 15:00,20,21.78,21.8,21.7,21.8,431
VIV11,2011-07-21 07:00,21,21.8,21.8,21.31,21.65,103
VIV11,2011-07-21 07:30,21,21.7,21.7,21.5,21.5,154
VIV11,2011-07-21 08:00,21,21.5,21.52,21.34,21.36,81
VIV11,2011-07-21 08:30,21,21.4,21.55,21.3,21.31,346
VIV11,2011-07-21 09:00,21,21.3,21.3,21.13,21.15,796
VIV11,2011-07-21 09:30,21,21.1,21.25,21.08,21.17,325
VIV11,2011-07-21 10:00,21,21.2,21.3,21.17,21.25,224
VIV11,2011-07-21 10:30,21,21.25,21.4,21.25,21.35,398
VIV11,2011-07-21 11:00,21,21.33,21.42,21.3,21.4,446
VIV11,2011-07-21 11:30,21,21.45,21.45,21.2,21.3,369
VIV11,2011-07-21 12:00,21,21.25,21.35,21.2,21.27,230
VIV11,2011-07-21 12:30,21,21.3,21.3,21.25,21.25,48
VIV11,2011-07-21 13:00,21,21.28,21.3,21.25,21.3,27
VIV11,2011-07-21 13:30,21,21.25,21.3,21.2,21.25,285
VIV11,2011-07-21 14:00,21,21.25,21.31,21.22,21.27,357
VIV11,2011-07-21 14:30,21,21.3,21.3,21.25,21.28,264
VIV11,2011-07-21 15:00,21,21.25,21.25,21.15,21.2,838
VIV11,2011-07-22 07:00,22,21.03,21.05,21,21,40
VIV11,2011-07-22 07:30,22,21,21.02,20.95,20.99,134
VIV11,2011-07-22 08:00,22,21.05,21.15,21.03,21.11,132
VIV11,2011-07-22 08:30,22,21.15,21.25,21.1,21.2,1106
VIV11,2011-07-22 09:00,22,21.2,21.45,21.2,21.35,552
VIV11,2011-07-22 09:30,22,21.34,21.35,21.2,21.2,354
VIV11,2011-07-22 10:00,22,21.2,21.25,21.15,21.25,344
VIV11,2011-07-22 10:30,22,21.2,21.25,21.15,21.2,409
VIV11,2011-07-22 11:00,22,21.17,21.2,21.05,21.12,363
VIV11,2011-07-22 11:30,22,21.1,21.15,21.1,21.1,175
VIV11,2011-07-22 12:00,22,21.1,21.1,21.05,21.1,144
VIV11,2011-07-22 12:30,22,21.05,21.07,21,21,56
VIV11,2011-07-22 13:00,22,21,21.05,21,21,60
VIV11,2011-07-22 13:30,22,21,21.05,21,21,112
VIV11,2011-07-22 14:00,22,21,21.05,20.98,21.05,165
VIV11,2011-07-22 14:30,22,21.05,21.1,20.98,21,623
VIV11,2011-07-22 15:00,22,20.99,21.05,20.95,21.05,729
VIV11,2011-07-25 07:00,25,21.25,21.3,21.16,21.21,53
VIV11,2011-07-25 07:30,25,21.2,21.25,21.17,21.23,144
VIV11,2011-07-25 08:00,25,21.23,21.45,21.23,21.45,131
VIV11,2011-07-25 08:30,25,21.45,21.57,21.35,21.4,470
VIV11,2011-07-25 09:00,25,21.4,21.42,21.25,21.35,235
VIV11,2011-07-25 09:30,25,21.3,21.47,21.3,21.45,534
VIV11,2011-07-25 10:00,25,21.4,21.45,21.33,21.35,161
VIV11,2011-07-25 10:30,25,21.35,21.42,21.35,21.4,104
VIV11,2011-07-25 11:00,25,21.35,21.36,21.32,21.34,34
VIV11,2011-07-25 11:30,25,21.34,21.34,21.25,21.29,96
VIV11,2011-07-25 12:00,25,21.25,21.25,21.24,21.25,43
VIV11,2011-07-25 12:30,25,21.3,21.35,21.28,21.35,51
VIV11,2011-07-25 13:00,25,21.3,21.3,21.25,21.25,33
VIV11,2011-07-25 13:30,25,21.27,21.35,21.27,21.35,74
VIV11,2011-07-25 14:00,25,21.4,21.45,21.39,21.45,27
VIV11,2011-07-25 14:30,25,21.45,21.55,21.4,21.5,323
VIV11,2011-07-25 15:00,25,21.45,21.6,21.4,21.5,761
VIV11,2011-07-26 07:00,26,21.4,21.44,21.3,21.33,35
VIV11,2011-07-26 07:30,26,21.35,21.45,21.32,21.4,152
VIV11,2011-07-26 08:00,26,21.45,21.49,21.4,21.45,91
VIV11,2011-07-26 08:30,26,21.45,21.95,21.4,21.92,1331
VIV11,2011-07-26 09:00,26,21.9,22.01,21.8,21.9,787
VIV11,2011-07-26 09:30,26,21.95,21.95,21.75,21.8,417
VIV11,2011-07-26 10:00,26,21.75,21.78,21.65,21.68,381
VIV11,2011-07-26 10:30,26,21.7,21.76,21.69,21.72,166
VIV11,2011-07-26 11:00,26,21.72,21.72,21.65,21.65,165
VIV11,2011-07-26 11:30,26,21.65,21.75,21.65,21.75,255
VIV11,2011-07-26 12:00,26,21.71,21.77,21.65,21.75,275
VIV11,2011-07-26 12:30,26,21.72,21.78,21.68,21.7,368
VIV11,2011-07-26 13:00,26,21.72,21.75,21.6,21.65,346
VIV11,2011-07-26 13:30,26,21.6,21.65,21.59,21.6,98
VIV11,2011-07-26 14:00,26,21.65,21.75,21.63,21.75,132
VIV11,2011-07-26 14:30,26,21.8,21.9,21.75,21.75,405
VIV11,2011-07-26 15:00,26,21.74,21.85,21.73,21.8,714
VIV11,2011-07-27 07:00,27,22.01,22.01,21.9,21.95,87
VIV11,2011-07-27 07:30,27,22,22.11,21.95,22.05,269
VIV11,2011-07-27 08:00,27,22,22.01,21.9,22,201
VIV11,2011-07-27 08:30,27,22.05,22.33,22.03,22.3,1174
VIV11,2011-07-27 09:00,27,22.27,22.53,22.23,22.5,557
VIV11,2011-07-27 09:30,27,22.5,22.55,22.2,22.2,247
VIV11,2011-07-27 10:00,27,22.2,22.2,22,22.01,123
VIV11,2011-07-27 10:30,27,22,22.25,22,22.2,186
VIV11,2011-07-27 11:00,27,22.2,22.22,22.15,22.15,59
VIV11,2011-07-27 11:30,27,22.2,22.2,22.1,22.15,39
VIV11,2011-07-27 12:00,27,22.2,22.25,22.15,22.25,122
VIV11,2011-07-27 12:30,27,22.2,22.3,22.15,22.2,181
VIV11,2011-07-27 13:00,27,22.25,22.35,22.2,22.35,53
VIV11,2011-07-27 13:30,27,22.35,22.55,22.35,22.5,192
VIV11,2011-07-27 14:00,27,22.45,22.61,22.39,22.55,308
VIV11,2011-07-27 14:30,27,22.45,22.6,22.35,22.45,205
VIV11,2011-07-27 15:00,27,22.5,22.6,22.45,22.5,892
VIV11,2011-07-28 07:00,28,22.62,22.7,22.62,22.68,25
VIV11,2011-07-28 07:30,28,22.65,22.66,22.34,22.45,181
VIV11,2011-07-28 08:00,28,22.45,22.45,22.35,22.4,74
VIV11,2011-07-28 08:30,28,22.45,22.52,22.29,22.35,254
VIV11,2011-07-28 09:00,28,22.35,22.4,22.1,22.21,225
VIV11,2011-07-28 09:30,28,22.24,22.25,22.07,22.13,326
VIV11,2011-07-28 10:00,28,22.15,22.15,21.85,21.87,248
VIV11,2011-07-28 10:30,28,21.85,22,21.85,21.93,144
VIV11,2011-07-28 11:00,28,21.9,22.1,21.89,22.05,199
VIV11,2011-07-28 11:30,28,22.05,22.1,21.98,21.98,51
VIV11,2011-07-28 12:00,28,22,22.05,21.96,22.05,87
VIV11,2011-07-28 12:30,28,22.05,22.05,21.93,21.95,217
VIV11,2011-07-28 13:00,28,22,22.2,22,22.15,264
VIV11,2011-07-28 13:30,28,22.2,22.3,22.09,22.15,144
VIV11,2011-07-28 14:00,28,22.2,22.35,22.18,22.33,463
VIV11,2011-07-28 14:30,28,22.35,22.56,22.35,22.5,380
VIV11,2011-07-28 15:00,28,22.5,22.55,22.45,22.5,393
VIV11,2011-07-29 07:00,29,22.55,22.79,22.45,22.65,142
VIV11,2011-07-29 07:30,29,22.7,23.1,22.7,22.89,401
VIV11,2011-07-29 08:00,29,22.9,22.95,22.85,22.89,142
VIV11,2011-07-29 08:30,29,22.9,23.1,22.6,22.73,893
VIV11,2011-07-29 09:00,29,22.75,22.85,22.55,22.61,1017
VIV11,2011-07-29 09:30,29,22.6,22.7,22.09,22.2,1328
VIV11,2011-07-29 10:00,29,22.25,22.35,21.99,22.22,498
VIV11,2011-07-29 10:30,29,22.2,22.29,22.13,22.2,405
VIV11,2011-07-29 11:00,29,22.15,22.49,22.15,22.3,1227
VIV11,2011-07-29 11:30,29,22.35,22.43,22.08,22.23,1020
VIV11,2011-07-29 12:00,29,22.23,22.3,22.2,22.2,351
VIV11,2011-07-29 12:30,29,22.25,22.25,22.1,22.1,180
VIV11,2011-07-29 13:00,29,22.05,22.12,21.9,22.05,193
VIV11,2011-07-29 13:30,29,22.05,22.1,21.98,22.1,112
VIV11,2011-07-29 14:00,29,22.1,22.15,22,22.1,399
VIV11,2011-07-29 14:30,29,22.1,22.22,21.8,21.85,1152
VIV11,2011-07-29 15:00,29,21.9,22,21.75,21.9,1024
VIV11,2011-08-01 07:00,1,21.08,21.4,21,21.27,354
VIV11,2011-08-01 07:30,1,21.24,21.25,21.13,21.25,386
VIV11,2011-08-01 08:00,1,21.2,21.21,21.1,21.1,137
VIV11,2011-08-01 08:30,1,21.1,21.5,21.05,21.5,779
VIV11,2011-08-01 09:00,1,21.55,22.05,21.55,21.86,994
VIV11,2011-08-01 09:30,1,21.85,22,21.75,21.95,396
VIV11,2011-08-01 10:00,1,22,22.11,21.87,22.05,402
VIV11,2011-08-01 10:30,1,22,22.27,21.9,22.05,685
VIV11,2011-08-01 11:00,1,22.05,22.15,21.98,22,650
VIV11,2011-08-01 11:30,1,21.95,21.95,21.75,21.79,571
VIV11,2011-08-01 12:00,1,21.8,21.85,21.7,21.78,287
VIV11,2011-08-01 12:30,1,21.75,21.75,21.65,21.65,160
VIV11,2011-08-01 13:00,1,21.7,21.83,21.66,21.75,680
VIV11,2011-08-01 13:30,1,21.7,21.75,21.47,21.5,429
VIV11,2011-08-01 14:00,1,21.5,21.54,21.38,21.41,342
VIV11,2011-08-01 14:30,1,21.4,21.48,21.23,21.28,850
VIV11,2011-08-01 15:00,1,21.32,21.4,21.2,21.3,1266
VIV11,2011-08-02 07:00,2,21.65,22.05,21.65,22,323
VIV11,2011-08-02 07:30,2,22,22,21.6,21.63,378
VIV11,2011-08-02 08:00,2,21.63,21.8,21.62,21.67,137
VIV11,2011-08-02 08:30,2,21.6,21.6,21.23,21.25,823
VIV11,2011-08-02 09:00,2,21.25,21.6,21.25,21.51,682
VIV11,2011-08-02 09:30,2,21.55,21.58,21.43,21.55,146
VIV11,2011-08-02 10:00,2,21.65,21.67,21.45,21.6,668
VIV11,2011-08-02 10:30,2,21.61,21.72,21.6,21.66,273
VIV11,2011-08-02 11:00,2,21.7,21.75,21.57,21.63,154
VIV11,2011-08-02 11:30,2,21.65,21.9,21.65,21.88,188
VIV11,2011-08-02 12:00,2,21.85,21.87,21.58,21.6,252
VIV11,2011-08-02 12:30,2,21.65,21.9,21.65,21.85,179
VIV11,2011-08-02 13:00,2,21.8,21.8,21.63,21.75,149
VIV11,2011-08-02 13:30,2,21.75,21.8,21.65,21.65,158
VIV11,2011-08-02 14:00,2,21.65,21.92,21.6,21.87,249
VIV11,2011-08-02 14:30,2,21.95,22.12,21.82,22.12,492
VIV11,2011-08-02 15:00,2,22.15,22.3,22.15,22.2,1010
VIV11,2011-08-03 07:00,3,22.03,22.03,21.85,21.86,18
VIV11,2011-08-03 07:30,3,21.87,22.02,21.87,22,142
VIV11,2011-08-03 08:00,3,22,22.25,21.95,22.2,209
VIV11,2011-08-03 08:30,3,22.25,22.36,21.95,22,744
VIV11,2011-08-03 09:00,3,22.05,22.65,21.85,22.39,595
VIV11,2011-08-03 09:30,3,22.4,23,22.3,22.35,1467
VIV11,2011-08-03 10:00,3,22.33,22.42,22,22.13,642
VIV11,2011-08-03 10:30,3,22.1,22.3,22,22.3,338
VIV11,2011-08-03 11:00,3,22.25,22.7,22.25,22.5,724
VIV11,2011-08-03 11:30,3,22.5,22.5,22.25,22.4,248
VIV11,2011-08-03 12:00,3,22.43,22.52,22.25,22.3,309
VIV11,2011-08-03 12:30,3,22.3,22.31,21.93,22.15,622
VIV11,2011-08-03 13:00,3,22.15,22.25,22,22.2,609
VIV11,2011-08-03 13:30,3,22.2,22.3,22.03,22.14,632
VIV11,2011-08-03 14:00,3,22.15,22.25,21.95,22.05,355
VIV11,2011-08-03 14:30,3,22.05,22.08,21.9,21.95,272
VIV11,2011-08-03 15:00,3,21.95,22.05,21.95,22,665
VIV11,2011-08-04 07:00,4,22.59,22.7,22.58,22.7,52
VIV11,2011-08-04 07:30,4,22.57,22.85,22.45,22.46,412
VIV11,2011-08-04 08:00,4,22.5,22.65,22.35,22.65,169
VIV11,2011-08-04 08:30,4,22.65,22.9,22.48,22.7,518
VIV11,2011-08-04 09:00,4,22.7,23,22.6,22.9,454
VIV11,2011-08-04 09:30,4,22.9,23.25,22.7,23.2,484
VIV11,2011-08-04 10:00,4,23.25,23.31,22.95,23.3,986
VIV11,2011-08-04 10:30,4,23.3,24.15,23.2,23.8,1406
VIV11,2011-08-04 11:00,4,23.8,23.85,23.25,23.3,999
VIV11,2011-08-04 11:30,4,23.35,23.35,23.08,23.3,461
VIV11,2011-08-04 12:00,4,23.3,23.55,23.25,23.46,778
VIV11,2011-08-04 12:30,4,23.5,24,23.5,23.8,488
VIV11,2011-08-04 13:00,4,23.8,24.21,23.8,24.2,741
VIV11,2011-08-04 13:30,4,24.15,24.25,23.75,23.93,440
VIV11,2011-08-04 14:00,4,23.93,24.08,23.7,24.06,618
VIV11,2011-08-04 14:30,4,24.12,25,24.1,24.93,700
VIV11,2011-08-04 15:00,4,24.95,25.05,24.85,25.05,930
VIV11,2011-08-05 07:00,5,25.05,25.05,24.75,24.8,277
VIV11,2011-08-05 07:30,5,24.85,25,24.17,24.38,738
VIV11,2011-08-05 08:00,5,24.41,24.5,24.2,24.25,308
VIV11,2011-08-05 08:30,5,24.25,25.8,24,25.55,1326
VIV11,2011-08-05 09:00,5,25.55,25.75,24.8,24.9,548
VIV11,2011-08-05 09:30,5,24.95,25.45,24.95,25.3,606
VIV11,2011-08-05 10:00,5,25.3,26.45,25.3,26.4,832
VIV11,2011-08-05 10:30,5,26.3,27.6,26.1,27.35,1201
VIV11,2011-08-05 11:00,5,27.35,27.55,25.65,26.15,1044
VIV11,2011-08-05 11:30,5,26.1,26.2,24.6,25.02,721
VIV11,2011-08-05 12:00,5,25,25.5,24.82,25.05,544
VIV11,2011-08-05 12:30,5,25,25.5,24.85,25.16,492
VIV11,2011-08-05 13:00,5,25.1,25.5,25.06,25.45,182
VIV11,2011-08-05 13:30,5,25.45,25.65,25.25,25.6,246
VIV11,2011-08-05 14:00,5,25.55,26.65,25.5,26.45,647
VIV11,2011-08-05 14:30,5,26.35,26.35,25.45,25.6,824
VIV11,2011-08-05 15:00,5,25.55,25.83,25.55,25.7,452
VIV11,2011-08-08 07:00,8,27.55,27.55,26.98,27,155
VIV11,2011-08-08 07:30,8,27,27.75,27,27.65,992
VIV11,2011-08-08 08:00,8,27.65,27.75,27.35,27.5,538
VIV11,2011-08-08 08:30,8,27.6,27.67,26.55,27.1,1350
VIV11,2011-08-08 09:00,8,27.05,27.85,26.95,27.75,940
VIV11,2011-08-08 09:30,8,27.8,28.3,27.4,27.65,1468
VIV11,2011-08-08 10:00,8,27.7,27.8,26.85,27.35,630
VIV11,2011-08-08 10:30,8,27.35,27.55,27.2,27.46,412
VIV11,2011-08-08 11:00,8,27.55,28,27.47,27.8,427
VIV11,2011-08-08 11:30,8,27.75,27.85,27.45,27.6,330
VIV11,2011-08-08 12:00,8,27.58,27.88,27.4,27.88,378
VIV11,2011-08-08 12:30,8,27.9,28.45,27.8,28.37,309
VIV11,2011-08-08 13:00,8,28.35,29,28.05,28.45,2212
VIV11,2011-08-08 13:30,8,28.45,28.69,28.25,28.35,575
VIV11,2011-08-08 14:00,8,28.45,28.55,27.1,27.75,784
VIV11,2011-08-08 14:30,8,27.75,28.45,27.68,28.2,739
VIV11,2011-08-08 15:00,8,28.1,29.6,28.1,29.06,1279
VIV11,2011-08-09 07:00,9,28.55,28.6,27.94,27.94,92
VIV11,2011-08-09 07:30,9,28,28.15,27.85,28.03,171
VIV11,2011-08-09 08:00,9,28,28.01,27.35,27.41,179
VIV11,2011-08-09 08:30,9,27.35,28.05,26.84,26.85,1681
VIV11,2011-08-09 09:00,9,26.85,27,26.4,26.6,1294
VIV11,2011-08-09 09:30,9,26.55,26.6,26.24,26.5,690
VIV11,2011-08-09 10:00,9,26.55,27.15,26.5,26.6,762
VIV11,2011-08-09 10:30,9,26.6,26.75,26.45,26.51,721
VIV11,2011-08-09 11:00,9,26.5,26.8,26.4,26.8,716
VIV11,2011-08-09 11:30,9,26.75,26.95,26.65,26.95,507
VIV11,2011-08-09 12:00,9,27,27.15,26.9,27.05,308
VIV11,2011-08-09 12:30,9,27.1,27.6,27,27.27,344
VIV11,2011-08-09 13:00,9,27.25,27.75,26.79,27.15,897
VIV11,2011-08-09 13:30,9,27.2,28.8,27.2,27.8,1152
VIV11,2011-08-09 14:00,9,27.9,28.25,26.75,26.8,813
VIV11,2011-08-09 14:30,9,26.75,27.05,25.8,25.85,729
VIV11,2011-08-09 15:00,9,25.8,25.8,25.15,25.27,761
VIV11,2011-08-10 07:00,10,25.98,26.02,25.71,25.95,16
VIV11,2011-08-10 07:30,10,25.98,26.7,25.98,26.44,181
VIV11,2011-08-10 08:00,10,26.45,26.92,26.35,26.75,108
VIV11,2011-08-10 08:30,10,26.7,27.38,26.55,27.25,924
VIV11,2011-08-10 09:00,10,27.2,28,27.05,27.6,459
VIV11,2011-08-10 09:30,10,27.6,27.85,26.95,27.74,779
VIV11,2011-08-10 10:00,10,27.7,28.05,27.4,27.89,671
VIV11,2011-08-10 10:30,10,27.9,28,27.55,27.7,835
VIV11,2011-08-10 11:00,10,27.75,27.86,27.35,27.76,576
VIV11,2011-08-10 11:30,10,27.8,27.95,27.4,27.5,400
VIV11,2011-08-10 12:00,10,27.55,27.75,27.4,27.58,355
VIV11,2011-08-10 12:30,10,27.6,27.75,27.15,27.38,503
VIV11,2011-08-10 13:00,10,27.4,27.5,26.78,27.15,536
VIV11,2011-08-10 13:30,10,27,27.61,26.9,27.61,258
VIV11,2011-08-10 14:00,10,27.65,28.05,27.3,28,642
VIV11,2011-08-10 14:30,10,28.04,28.45,27.8,28.11,885
VIV11,2011-08-10 15:00,10,28.1,28.35,27.9,28.25,741
VIV11,2011-08-11 07:00,11,29.06,29.06,29.06,29.06,1
VIV11,2011-08-11 07:30,11,29,29.35,28.27,28.38,442
VIV11,2011-08-11 08:00,11,28.35,28.55,27.7,28.03,418
VIV11,2011-08-11 08:30,11,27.95,28.62,27.45,28.27,1387
VIV11,2011-08-11 09:00,11,28.2,28.31,27.7,28.05,731
VIV11,2011-08-11 09:30,11,27.95,28.15,27.5,27.75,403
VIV11,2011-08-11 10:00,11,27.75,27.97,27.48,27.75,740
VIV11,2011-08-11 10:30,11,27.7,28.15,27.68,28.05,539
VIV11,2011-08-11 11:00,11,28,28.15,27.95,28.13,223
VIV11,2011-08-11 11:30,11,28.1,28.1,27.35,27.4,532
VIV11,2011-08-11 12:00,11,27.4,27.65,27.35,27.55,1139
VIV11,2011-08-11 12:30,11,27.5,27.72,27.45,27.58,591
VIV11,2011-08-11 13:00,11,27.6,27.65,27.3,27.35,224
VIV11,2011-08-11 13:30,11,27.45,27.57,27.35,27.35,220
VIV11,2011-08-11 14:00,11,27.4,27.4,27.05,27.25,686
VIV11,2011-08-11 14:30,11,27.25,27.33,26.75,27.32,882
VIV11,2011-08-11 15:00,11,27.35,27.35,27.08,27.08,751
VIV11,2011-08-12 07:00,12,27.05,27.05,26.72,26.75,7
VIV11,2011-08-12 07:30,12,26.8,26.95,26.35,26.45,191
VIV11,2011-08-12 08:00,12,26.45,26.5,26.2,26.3,129
VIV11,2011-08-12 08:30,12,26.34,27,26.08,26.6,1969
VIV11,2011-08-12 09:00,12,26.6,27,26.55,26.7,653
VIV11,2011-08-12 09:30,12,26.65,26.95,26.5,26.8,403
VIV11,2011-08-12 10:00,12,26.75,26.9,26.5,26.75,485
VIV11,2011-08-12 10:30,12,26.8,26.8,26.48,26.48,334
VIV11,2011-08-12 11:00,12,26.5,26.68,26.47,26.58,479
VIV11,2011-08-12 11:30,12,26.6,26.8,26.55,26.7,341
VIV11,2011-08-12 12:00,12,26.6,26.7,26.57,26.66,85
VIV11,2011-08-12 12:30,12,26.7,26.7,26.5,26.55,178
VIV11,2011-08-12 13:00,12,26.53,26.87,26.5,26.75,160
VIV11,2011-08-12 13:30,12,26.8,26.97,26.79,26.9,143
VIV11,2011-08-12 14:00,12,26.9,27.05,26.79,27.04,241
VIV11,2011-08-12 14:30,12,27.05,27.29,27,27.15,420
VIV11,2011-08-12 15:00,12,27.2,27.2,26.85,26.9,640
VIV11,2011-08-15 07:00,15,26.15,26.15,26.15,26.15,1
VIV11,2011-08-15 07:30,15,26.58,26.61,26.55,26.55,19
VIV11,2011-08-15 08:00,15,26.55,26.62,26.4,26.4,31
VIV11,2011-08-15 08:30,15,26.2,26.35,26.1,26.23,421
VIV11,2011-08-15 09:00,15,26.22,26.35,26.1,26.15,338
VIV11,2011-08-15 09:30,15,26.1,26.32,26.1,26.2,384
VIV11,2011-08-15 10:00,15,26.25,26.55,26.15,26.47,626
VIV11,2011-08-15 10:30,15,26.45,26.6,26.43,26.53,214
VIV11,2011-08-15 11:00,15,26.45,26.51,26.41,26.41,92
VIV11,2011-08-15 11:30,15,26.45,26.55,26.4,26.4,287
VIV11,2011-08-15 12:00,15,26.45,26.62,26.4,26.54,62
VIV11,2011-08-15 12:30,15,26.5,26.55,26.25,26.3,195
VIV11,2011-08-15 13:00,15,26.3,26.35,26.13,26.18,297
VIV11,2011-08-15 13:30,15,26.15,26.25,26.15,26.15,96
VIV11,2011-08-15 14:00,15,26.2,26.2,26.05,26.15,258
VIV11,2011-08-15 14:30,15,26.15,26.15,25.95,25.95,133
VIV11,2011-08-15 15:00,15,26,26,25.75,25.9,704
VIV11,2011-08-16 07:30,16,26.75,26.85,26.61,26.8,44
VIV11,2011-08-16 08:00,16,26.7,26.7,26.27,26.38,88
VIV11,2011-08-16 08:30,16,26.4,26.75,26.35,26.65,579
VIV11,2011-08-16 09:00,16,26.63,26.81,26.45,26.45,770
VIV11,2011-08-16 09:30,16,26.5,26.63,26.4,26.45,335
VIV11,2011-08-16 10:00,16,26.45,26.55,26.35,26.4,271
VIV11,2011-08-16 10:30,16,26.37,26.45,26.2,26.2,152
VIV11,2011-08-16 11:00,16,26.2,26.52,26,26.5,299
VIV11,2011-08-16 11:30,16,26.5,26.75,26.45,26.7,249
VIV11,2011-08-16 12:00,16,26.7,27.15,26.55,26.65,1160
VIV11,2011-08-16 12:30,16,26.75,26.8,26.5,26.5,239
VIV11,2011-08-16 13:00,16,26.55,26.55,26.35,26.5,260
VIV11,2011-08-16 13:30,16,26.5,26.6,26.43,26.6,179
VIV11,2011-08-16 14:00,16,26.55,26.55,26.2,26.25,302
VIV11,2011-08-16 14:30,16,26.25,26.4,26.18,26.35,448
VIV11,2011-08-16 15:00,16,26.35,26.35,26.1,26.2,908
VIV11,2011-08-17 07:00,17,26.1,26.1,26.1,26.1,2
VIV11,2011-08-17 07:30,17,25.99,26.21,25.9,26.18,73
VIV11,2011-08-17 08:00,17,26.15,26.17,25.95,26.03,63
VIV11,2011-08-17 08:30,17,26,26.21,25.7,25.8,893
VIV11,2011-08-17 09:00,17,25.8,26,25.78,25.78,601
VIV11,2011-08-17 09:30,17,25.81,26.25,25.8,26.25,750
VIV11,2011-08-17 10:00,17,26.25,26.5,26.15,26.45,567
VIV11,2011-08-17 10:30,17,26.45,26.6,26.4,26.6,238
VIV11,2011-08-17 11:00,17,26.55,26.8,26.55,26.55,171
VIV11,2011-08-17 11:30,17,26.53,26.72,26.45,26.65,534
VIV11,2011-08-17 12:00,17,26.63,26.82,26.5,26.76,299
VIV11,2011-08-17 12:30,17,26.75,26.9,26.6,26.7,172
VIV11,2011-08-17 13:00,17,26.65,26.65,26.35,26.55,281
VIV11,2011-08-17 13:30,17,26.5,26.66,26.5,26.6,186
VIV11,2011-08-17 14:00,17,26.55,26.63,26.43,26.5,371
VIV11,2011-08-17 14:30,17,26.45,26.7,26.43,26.55,487
VIV11,2011-08-17 15:00,17,26.55,26.85,26.45,26.8,1652
VIV11,2011-08-18 07:00,18,28.15,28.15,27.85,27.9,98
VIV11,2011-08-18 07:30,18,27.95,28.24,27.9,28.21,183
VIV11,2011-08-18 08:00,18,28.2,28.5,28.1,28.5,252
VIV11,2011-08-18 08:30,18,28.52,28.9,28.5,28.75,1439
VIV11,2011-08-18 09:00,18,28.8,29.9,28.75,29.25,1122
VIV11,2011-08-18 09:30,18,29.25,29.45,28.9,29,900
VIV11,2011-08-18 10:00,18,29,29.45,29,29.25,528
VIV11,2011-08-18 10:30,18,29.3,29.3,28.68,28.95,973
VIV11,2011-08-18 11:00,18,28.9,29.2,28.9,29.1,397
VIV11,2011-08-18 11:30,18,29.1,29.35,29,29.1,709
VIV11,2011-08-18 12:00,18,29.1,29.5,29.05,29.46,516
VIV11,2011-08-18 12:30,18,29.5,30.2,29.43,30.16,736
VIV11,2011-08-18 13:00,18,30.15,30.19,29.59,29.8,999
VIV11,2011-08-18 13:30,18,29.85,30.36,29.8,30.35,823
VIV11,2011-08-18 14:00,18,30.35,30.55,30.05,30.13,1437
VIV11,2011-08-18 14:30,18,30.15,30.9,30.1,30.35,1948
VIV11,2011-08-18 15:00,18,30.3,30.55,30.1,30.2,1229
VIV11,2011-08-19 07:00,19,30.95,30.95,30.76,30.85,73
VIV11,2011-08-19 07:30,19,30.8,31.4,30.8,31.4,335
VIV11,2011-08-19 08:00,19,31.35,31.7,31.34,31.6,571
VIV11,2011-08-19 08:30,19,31.7,31.7,30.33,30.45,2113
VIV11,2011-08-19 09:00,19,30.42,30.6,30.03,30.1,2534
VIV11,2011-08-19 09:30,19,30.15,30.75,30.05,30.7,896
VIV11,2011-08-19 10:00,19,30.75,31.5,30.65,31.25,778
VIV11,2011-08-19 10:30,19,31.2,31.7,31,31,789
VIV11,2011-08-19 11:00,19,31.05,31.3,31.05,31.15,530
VIV11,2011-08-19 11:30,19,31.08,31.3,31,31.15,493
VIV11,2011-08-19 12:00,19,31.15,31.25,31.08,31.15,360
VIV11,2011-08-19 12:30,19,31.15,31.52,31.15,31.35,811
VIV11,2011-08-19 13:00,19,31.4,31.85,31.3,31.58,824
VIV11,2011-08-19 13:30,19,31.6,31.8,31.45,31.7,584
VIV11,2011-08-19 14:00,19,31.75,31.88,31.58,31.68,837
VIV11,2011-08-19 14:30,19,31.65,32.05,31.64,31.9,742
VIV11,2011-08-19 15:00,19,31.9,31.95,31.5,31.65,1198
VIV11,2011-08-22 07:00,22,30.55,31.6,30.1,30.8,204
VIV11,2011-08-22 07:30,22,30.7,30.7,30.6,30.65,128
VIV11,2011-08-22 08:00,22,30.63,30.75,30.35,30.35,234
VIV11,2011-08-22 08:30,22,30.35,31.27,30.3,31.2,1423
VIV11,2011-08-22 09:00,22,31.2,31.65,31.05,31.55,1000
VIV11,2011-08-22 09:30,22,31.55,31.85,31.35,31.8,868
VIV11,2011-08-22 10:00,22,31.83,32.3,31.65,32.05,1100
VIV11,2011-08-22 10:30,22,32,32.95,31.9,32.8,1073
VIV11,2011-08-22 11:00,22,32.85,32.85,32.4,32.65,849
VIV11,2011-08-22 11:30,22,32.65,32.8,32.25,32.25,751
VIV11,2011-08-22 12:00,22,32.35,32.45,32.15,32.35,827
VIV11,2011-08-22 12:30,22,32.35,32.65,32.25,32.4,338
VIV11,2011-08-22 13:00,22,32.4,32.65,32.22,32.5,350
VIV11,2011-08-22 13:30,22,32.55,32.7,32.4,32.65,386
VIV11,2011-08-22 14:00,22,32.65,32.7,32.2,32.45,772
VIV11,2011-08-22 14:30,22,32.45,32.85,32.4,32.75,726
VIV11,2011-08-22 15:00,22,32.75,32.8,32.54,32.65,828
VIV11,2011-08-23 07:00,23,32,32.65,31.75,31.95,272
VIV11,2011-08-23 07:30,23,32,32.45,32,32.45,100
VIV11,2011-08-23 08:00,23,32.45,32.85,32.3,32.6,277
VIV11,2011-08-23 08:30,23,32.6,33.2,32.35,33,8008
VIV11,2011-08-23 09:00,23,33,33.03,32.45,32.6,1296
VIV11,2011-08-23 09:30,23,32.6,32.75,32.3,32.75,470
VIV11,2011-08-23 10:00,23,32.7,32.85,32.58,32.7,915
VIV11,2011-08-23 10:30,23,32.69,32.75,32.1,32.15,957
VIV11,2011-08-23 11:00,23,32.15,32.5,32.15,32.48,580
VIV11,2011-08-23 11:30,23,32.45,32.55,32.15,32.25,591
VIV11,2011-08-23 12:00,23,32.2,32.3,32.05,32.2,739
VIV11,2011-08-23 12:30,23,32.2,32.7,32.18,32.45,1082
VIV11,2011-08-23 13:00,23,32.45,32.71,32.4,32.4,1160
VIV11,2011-08-23 13:30,23,32.4,32.45,32.15,32.15,528
VIV11,2011-08-23 14:00,23,32.15,32.19,31.65,32.1,831
VIV11,2011-08-23 14:30,23,32.1,32.15,31.8,31.9,547
VIV11,2011-08-23 15:00,23,31.9,32,31.65,31.75,2196
VIV11,2011-08-24 07:00,24,31.75,32.39,31.75,32.35,161
VIV11,2011-08-24 07:30,24,32.1,32.2,31.77,31.82,365
VIV11,2011-08-24 08:00,24,31.84,32.05,31.83,31.9,229
VIV11,2011-08-24 08:30,24,31.85,32.17,31.05,31.1,968
VIV11,2011-08-24 09:00,24,31.1,31.2,30.7,31.1,1473
VIV11,2011-08-24 09:30,24,31.1,31.5,31.05,31.5,1143
VIV11,2011-08-24 10:00,24,31.55,31.7,31.33,31.4,527
VIV11,2011-08-24 10:30,24,31.45,31.95,31.35,31.9,729
VIV11,2011-08-24 11:00,24,31.9,32.25,31.9,32.05,778
VIV11,2011-08-24 11:30,24,32,32.15,31.8,31.85,518
VIV11,2011-08-24 12:00,24,31.9,32.02,31.65,31.7,391
VIV11,2011-08-24 12:30,24,31.65,32.04,31.65,31.7,2271
VIV11,2011-08-24 13:00,24,31.75,32.05,31.65,31.95,389
VIV11,2011-08-24 13:30,24,31.95,32.06,31.8,31.85,614
VIV11,2011-08-24 14:00,24,31.75,31.86,31.5,31.5,375
VIV11,2011-08-24 14:30,24,31.55,31.65,31.45,31.55,565
VIV11,2011-08-24 15:00,24,31.6,31.65,31.4,31.45,2311
VIV11,2011-08-25 07:00,25,31,31.45,31,31.45,49
VIV11,2011-08-25 07:30,25,31.5,31.62,31.2,31.5,251
VIV11,2011-08-25 08:00,25,31.5,31.6,30.8,30.95,452
VIV11,2011-08-25 08:30,25,30.9,31.81,30.55,31.6,1083
VIV11,2011-08-25 09:00,25,31.65,32.4,31.5,32.05,821
VIV11,2011-08-25 09:30,25,32,32.75,31.9,32.15,853
VIV11,2011-08-25 10:00,25,32.15,32.15,31.68,31.87,854
VIV11,2011-08-25 10:30,25,31.87,32.13,31.55,31.65,660
VIV11,2011-08-25 11:00,25,31.65,32.1,31.63,31.8,839
VIV11,2011-08-25 11:30,25,31.8,32.25,31.8,31.83,905
VIV11,2011-08-25 12:00,25,31.84,31.95,31.69,31.75,693
VIV11,2011-08-25 12:30,25,31.7,31.9,31.6,31.75,706
VIV11,2011-08-25 13:00,25,31.75,31.8,31.55,31.6,702
VIV11,2011-08-25 13:30,25,31.65,31.75,31.54,31.7,707
VIV11,2011-08-25 14:00,25,31.75,31.86,31.65,31.83,1425
VIV11,2011-08-25 14:30,25,31.85,32.2,31.65,31.7,1348
VIV11,2011-08-25 15:00,25,31.7,31.9,31.65,31.7,2285
VIV11,2011-08-26 07:00,26,32.1,32.3,32.06,32.25,55
VIV11,2011-08-26 07:30,26,32.18,32.65,32.15,32.55,185
VIV11,2011-08-26 08:00,26,32.55,32.69,32.4,32.61,212
VIV11,2011-08-26 08:30,26,32.61,32.7,32.15,32.26,1664
VIV11,2011-08-26 09:00,26,32.25,32.8,31.6,31.85,2902
VIV11,2011-08-26 09:30,26,31.8,32,31.1,31.55,1246
VIV11,2011-08-26 10:00,26,31.6,31.7,30.85,31.1,1664
VIV11,2011-08-26 10:30,26,31.05,31.2,30.8,30.9,1175
VIV11,2011-08-26 11:00,26,30.95,30.95,30.5,30.65,817
VIV11,2011-08-26 11:30,26,30.65,31,30.65,30.95,309
VIV11,2011-08-26 12:00,26,31,31.06,30.85,30.9,207
VIV11,2011-08-26 12:30,26,30.9,31.06,30.85,31.05,307
VIV11,2011-08-26 13:00,26,31.05,31.4,31,31.35,362
VIV11,2011-08-26 13:30,26,31.35,31.35,31,31.1,309
VIV11,2011-08-26 14:00,26,31.15,31.4,31.15,31.3,428
VIV11,2011-08-26 14:30,26,31.25,31.36,31,31,828
VIV11,2011-08-26 15:00,26,30.95,31.15,30.9,31,2526
VIV11,2011-08-29 07:00,29,30.5,30.6,30.37,30.45,74
VIV11,2011-08-29 07:30,29,30.3,30.36,30.25,30.35,76
VIV11,2011-08-29 08:00,29,30.37,30.37,30.1,30.2,298
VIV11,2011-08-29 08:30,29,30.2,30.22,29.65,29.9,1321
VIV11,2011-08-29 09:00,29,29.87,30.15,29.85,30.08,766
VIV11,2011-08-29 09:30,29,30.1,30.24,30,30.16,297
VIV11,2011-08-29 10:00,29,30.2,30.42,30.2,30.25,317
VIV11,2011-08-29 10:30,29,30.2,30.3,30,30.05,261
VIV11,2011-08-29 11:00,29,30.05,30.05,29.95,30,146
VIV11,2011-08-29 11:30,29,30,30.05,29.85,30,286
VIV11,2011-08-29 12:00,29,30,30.01,29.85,30,201
VIV11,2011-08-29 12:30,29,30,30,29.9,29.95,282
VIV11,2011-08-29 13:00,29,29.95,29.95,29.79,29.9,361
VIV11,2011-08-29 13:30,29,29.85,30.05,29.8,30,423
VIV11,2011-08-29 14:00,29,29.95,30,29.85,29.93,183
VIV11,2011-08-29 14:30,29,29.95,30.03,29.75,29.75,378
VIV11,2011-08-29 15:00,29,29.8,29.88,29.65,29.7,1955
VIV11,2011-08-30 07:00,30,30.05,30.2,30,30.19,22
VIV11,2011-08-30 07:30,30,30.2,30.41,30.2,30.4,74
VIV11,2011-08-30 08:00,30,30.4,30.4,30.19,30.19,401
VIV11,2011-08-30 08:30,30,30.15,30.3,29.98,30.19,553
VIV11,2011-08-30 09:00,30,30.25,30.75,30.25,30.38,877
VIV11,2011-08-30 09:30,30,30.4,30.48,30.15,30.3,296
VIV11,2011-08-30 10:00,30,30.35,30.35,29.95,29.99,511
VIV11,2011-08-30 10:30,30,30,30.15,29.7,30,1012
VIV11,2011-08-30 11:00,30,30.1,30.22,30.07,30.2,161
VIV11,2011-08-30 11:30,30,30.2,30.45,30.15,30.32,249
VIV11,2011-08-30 12:00,30,30.33,30.45,30.15,30.35,313
VIV11,2011-08-30 12:30,30,30.3,30.45,30.1,30.15,380
VIV11,2011-08-30 13:00,30,30.15,30.3,29.97,29.98,357
VIV11,2011-08-30 13:30,30,29.98,30.26,29.95,30.05,473
VIV11,2011-08-30 14:00,30,30.05,30.17,29.95,30.05,398
VIV11,2011-08-30 14:30,30,30.03,30.21,29.85,30.11,810
VIV11,2011-08-30 15:00,30,30.17,30.55,30.16,30.55,2138
VIV11,2011-08-31 07:00,31,30,30.2,29.9,30.05,258
VIV11,2011-08-31 07:30,31,30.1,30.1,29.9,29.9,129
VIV11,2011-08-31 08:00,31,29.9,30,29.84,29.9,195
VIV11,2011-08-31 08:30,31,29.9,29.95,29.6,29.8,834
VIV11,2011-08-31 09:00,31,29.8,29.85,29.6,29.65,1046
VIV11,2011-08-31 09:30,31,29.7,30,29.6,29.95,584
VIV11,2011-08-31 10:00,31,29.95,30.05,29.72,29.9,485
VIV11,2011-08-31 10:30,31,29.85,30.05,29.8,30,514
VIV11,2011-08-31 11:00,31,30,30.05,29.95,30,270
VIV11,2011-08-31 11:30,31,30,30.05,29.9,29.97,271
VIV11,2011-08-31 12:00,31,29.96,30.2,29.9,30.1,300
VIV11,2011-08-31 12:30,31,30.15,30.52,30.1,30.45,411
VIV11,2011-08-31 13:00,31,30.43,30.56,30.3,30.37,308
VIV11,2011-08-31 13:30,31,30.35,30.75,30.35,30.55,807
VIV11,2011-08-31 14:00,31,30.6,30.72,30.3,30.45,804
VIV11,2011-08-31 14:30,31,30.4,30.5,30.18,30.4,1067
VIV11,2011-08-31 15:00,31,30.4,30.45,30.15,30.15,1825
VIV11,2011-09-01 07:00,1,30.4,30.45,30.3,30.4,46
VIV11,2011-09-01 07:30,1,30.45,30.5,30.35,30.35,65
VIV11,2011-09-01 08:00,1,30.3,30.4,30.3,30.4,60
VIV11,2011-09-01 08:30,1,30.4,30.55,30.1,30.35,767
VIV11,2011-09-01 09:00,1,30.25,30.25,29.6,29.8,1456
VIV11,2011-09-01 09:30,1,29.85,30.3,29.8,30.3,1109
VIV11,2011-09-01 10:00,1,30.3,30.47,30.15,30.15,563
VIV11,2011-09-01 10:30,1,30.16,30.2,29.98,30,509
VIV11,2011-09-01 11:00,1,30,30.25,30,30.11,196
VIV11,2011-09-01 11:30,1,30.1,30.32,30.1,30.3,303
VIV11,2011-09-01 12:00,1,30.3,30.45,30.2,30.4,3524
VIV11,2011-09-01 12:30,1,30.4,30.6,30.35,30.5,640
VIV11,2011-09-01 13:00,1,30.5,30.71,30.45,30.65,458
VIV11,2011-09-01 13:30,1,30.6,30.67,30.38,30.57,573
VIV11,2011-09-01 14:00,1,30.61,30.75,30.5,30.65,581
VIV11,2011-09-01 14:30,1,30.7,30.8,30.55,30.75,1161
VIV11,2011-09-01 15:00,1,30.75,30.75,30.64,30.65,2046
VIV11,2011-09-02 07:00,2,31.4,31.5,31,31.1,80
VIV11,2011-09-02 07:30,2,31.15,32.4,31,31.7,628
VIV11,2011-09-02 08:00,2,31.7,32,31.65,32,278
VIV11,2011-09-02 08:30,2,31.95,32.22,31.7,31.85,1783
VIV11,2011-09-02 09:00,2,31.8,31.9,31.55,31.85,647
VIV11,2011-09-02 09:30,2,31.85,32.05,31.85,31.9,1051
VIV11,2011-09-02 10:00,2,31.9,31.95,31.75,31.8,579
VIV11,2011-09-02 10:30,2,31.85,31.87,31.64,31.85,274
VIV11,2011-09-02 11:00,2,31.75,31.8,31.6,31.71,260
VIV11,2011-09-02 11:30,2,31.75,31.8,31.7,31.74,231
VIV11,2011-09-02 12:00,2,31.74,31.8,31.65,31.75,328
VIV11,2011-09-02 12:30,2,31.73,31.8,31.65,31.68,246
VIV11,2011-09-02 13:00,2,31.7,32,31.69,31.85,690
VIV11,2011-09-02 13:30,2,31.88,32.15,31.85,32.1,772
VIV11,2011-09-02 14:00,2,32.1,32.25,31.98,32.05,654
VIV11,2011-09-02 14:30,2,32.05,32.1,31.75,31.9,786
VIV11,2011-09-02 15:00,2,31.9,32.2,31.84,32.05,1455
VIV11,2011-09-06 07:00,6,33.3,34.25,33.3,34.25,115
VIV11,2011-09-06 07:30,6,34.2,34.6,34.02,34.6,472
VIV11,2011-09-06 08:00,6,34.55,34.68,34.2,34.45,293
VIV11,2011-09-06 08:30,6,34.45,34.45,33.65,33.75,887
VIV11,2011-09-06 09:00,6,33.6,34.05,33.5,34.05,1119
VIV11,2011-09-06 09:30,6,34.1,34.39,33.97,33.97,1417
VIV11,2011-09-06 10:00,6,34,34.11,33.63,33.7,740
VIV11,2011-09-06 10:30,6,33.65,33.85,33.55,33.65,380
VIV11,2011-09-06 11:00,6,33.65,33.75,33.45,33.65,283
VIV11,2011-09-06 11:30,6,33.65,33.75,33.5,33.55,272
VIV11,2011-09-06 12:00,6,33.55,33.65,33.3,33.45,662
VIV11,2011-09-06 12:30,6,33.45,33.55,33.1,33.25,274
VIV11,2011-09-06 13:00,6,33.25,33.25,32.9,32.95,358
VIV11,2011-09-06 13:30,6,32.95,33.23,32.9,33.2,546
VIV11,2011-09-06 14:00,6,33.15,33.35,33.1,33.25,493
VIV11,2011-09-06 14:30,6,33.25,33.4,32.65,32.7,751
VIV11,2011-09-06 15:00,6,32.7,32.9,32.65,32.8,1430
VIV11,2011-09-07 07:00,7,31.85,32.39,31.85,32.13,28
VIV11,2011-09-07 07:30,7,32.1,32.12,31.85,31.99,111
VIV11,2011-09-07 08:00,7,31.9,31.95,31.75,31.83,116
VIV11,2011-09-07 08:30,7,31.8,32.12,31.7,31.9,727
VIV11,2011-09-07 09:00,7,31.9,32.1,31.75,32,673
VIV11,2011-09-07 09:30,7,32.05,32.15,31.94,32.05,270
VIV11,2011-09-07 10:00,7,32,32.14,31.8,31.85,785
VIV11,2011-09-07 10:30,7,31.9,32.07,31.9,31.95,223
VIV11,2011-09-07 11:00,7,31.95,32.07,31.95,31.95,158
VIV11,2011-09-07 11:30,7,31.9,32.1,31.83,32.05,520
VIV11,2011-09-07 12:00,7,32.05,32.06,31.75,31.8,227
VIV11,2011-09-07 12:30,7,31.8,31.9,31.75,31.85,330
VIV11,2011-09-07 13:00,7,31.87,31.9,31.69,31.69,430
VIV11,2011-09-07 13:30,7,31.7,31.71,31.6,31.65,467
VIV11,2011-09-07 14:00,7,31.65,31.8,31.6,31.68,309
VIV11,2011-09-07 14:30,7,31.7,31.86,31.6,31.65,339
VIV11,2011-09-07 15:00,7,31.65,31.65,31.35,31.4,2524
VIV11,2011-09-08 07:00,8,31.8,32,31.63,31.9,146
VIV11,2011-09-08 07:30,8,31.95,32.3,31.8,32.13,284
VIV11,2011-09-08 08:00,8,32.1,32.15,31.95,32.15,173
VIV11,2011-09-08 08:30,8,32.1,32.15,31.55,31.9,661
VIV11,2011-09-08 09:00,8,31.94,32.05,31.5,31.65,508
VIV11,2011-09-08 09:30,8,31.65,31.65,31.35,31.35,529
VIV11,2011-09-08 10:00,8,31.35,31.45,31.16,31.45,505
VIV11,2011-09-08 10:30,8,31.46,31.78,31.3,31.65,280
VIV11,2011-09-08 11:00,8,31.65,31.9,31.65,31.9,352
VIV11,2011-09-08 11:30,8,31.85,31.95,31.53,31.6,586
VIV11,2011-09-08 12:00,8,31.65,31.8,31.54,31.75,404
VIV11,2011-09-08 12:30,8,31.7,32.15,31.55,32.05,669
VIV11,2011-09-08 13:00,8,32.05,32.25,31.85,32.05,421
VIV11,2011-09-08 13:30,8,32.1,32.2,31.85,31.93,515
VIV11,2011-09-08 14:00,8,31.94,32.23,31.94,32.03,461
VIV11,2011-09-08 14:30,8,32.05,32.12,31.9,32.1,534
VIV11,2011-09-08 15:00,8,32,32.15,32,32.1,1812
VIV11,2011-09-09 07:00,9,32.2,32.35,32.15,32.15,35
VIV11,2011-09-09 07:30,9,32.05,32.35,32,32.35,57
VIV11,2011-09-09 08:00,9,32.4,32.95,32.3,32.95,275
VIV11,2011-09-09 08:30,9,32.95,33.55,32.74,33.17,1214
VIV11,2011-09-09 09:00,9,33.15,33.4,32.9,32.95,617
VIV11,2011-09-09 09:30,9,32.9,33.15,32.86,33.1,522
VIV11,2011-09-09 10:00,9,33.1,33.75,32.95,33.75,1212
VIV11,2011-09-09 10:30,9,33.75,34.25,33.55,34.13,1210
VIV11,2011-09-09 11:00,9,34.15,34.6,34.05,34.5,1327
VIV11,2011-09-09 11:30,9,34.45,34.75,34.3,34.39,679
VIV11,2011-09-09 12:00,9,34.4,34.58,34.2,34.4,912
VIV11,2011-09-09 12:30,9,34.4,34.71,34.4,34.65,511
VIV11,2011-09-09 13:00,9,34.65,34.83,34.5,34.8,531
VIV11,2011-09-09 13:30,9,34.8,34.95,34.7,34.8,784
VIV11,2011-09-09 14:00,9,34.85,35.05,34.7,35,902
VIV11,2011-09-09 14:30,9,34.95,35,34.65,34.7,1262
VIV11,2011-09-09 15:00,9,34.7,34.9,34.55,34.9,2977
VIV11,2011-09-12 07:00,12,36.45,36.5,36.05,36.3,189
VIV11,2011-09-12 07:30,12,36.25,36.3,36,36.2,225
VIV11,2011-09-12 08:00,12,36.15,36.15,35.8,36.15,312
VIV11,2011-09-12 08:30,12,36.2,36.2,35.05,35.18,1778
VIV11,2011-09-12 09:00,12,35.2,35.55,34.83,35.55,1761
VIV11,2011-09-12 09:30,12,35.55,36.1,35.4,36.1,887
VIV11,2011-09-12 10:00,12,36.05,36.1,35.65,35.75,1096
VIV11,2011-09-12 10:30,12,35.8,35.9,35.45,35.86,920
VIV11,2011-09-12 11:00,12,35.9,36.25,35.75,36.08,835
VIV11,2011-09-12 11:30,12,36.05,36.55,35.96,36.35,1386
VIV11,2011-09-12 12:00,12,36.35,36.45,36.15,36.45,882
VIV11,2011-09-12 12:30,12,36.45,37,36.42,36.8,1054
VIV11,2011-09-12 13:00,12,36.8,37.35,36.8,37.1,969
VIV11,2011-09-12 13:30,12,37.1,37.15,36.35,36.75,1674
VIV11,2011-09-12 14:00,12,36.72,36.9,36.37,36.45,1024
VIV11,2011-09-12 14:30,12,36.4,36.45,35.14,35.25,1645
VIV11,2011-09-12 15:00,12,35.22,35.25,34.93,35.1,1446
VIV11,2011-09-13 07:00,13,35.4,35.4,35.4,35.4,14
VIV11,2011-09-13 07:30,13,35.35,35.35,35,35.15,120
VIV11,2011-09-13 08:00,13,35.15,35.2,35,35.05,226
VIV11,2011-09-13 08:30,13,35.05,35.75,34.9,35.15,1914
VIV11,2011-09-13 09:00,13,35.15,35.45,34.96,35.2,2236
VIV11,2011-09-13 09:30,13,35.15,35.7,35.13,35.59,1119
VIV11,2011-09-13 10:00,13,35.6,36.13,35.5,35.85,1336
VIV11,2011-09-13 10:30,13,35.85,35.9,35.55,35.8,459
VIV11,2011-09-13 11:00,13,35.85,36,35.6,35.78,607
VIV11,2011-09-13 11:30,13,35.8,35.95,35.65,35.68,464
VIV11,2011-09-13 12:00,13,35.65,35.65,35.25,35.4,934
VIV11,2011-09-13 12:30,13,35.4,35.6,35.25,35.45,730
VIV11,2011-09-13 13:00,13,35.45,35.45,35.05,35.05,483
VIV11,2011-09-13 13:30,13,35,35.37,34.95,35.25,833
VIV11,2011-09-13 14:00,13,35.3,35.7,35.1,35.35,1131
VIV11,2011-09-13 14:30,13,35.3,35.35,34.97,35.05,1439
VIV11,2011-09-13 15:00,13,35.1,35.2,35,35.1,932
VIV11,2011-09-14 07:00,14,34.6,34.6,34.55,34.6,32
VIV11,2011-09-14 07:30,14,34.75,34.9,34.55,34.8,176
VIV11,2011-09-14 08:00,14,34.84,34.93,34.59,34.6,1294
VIV11,2011-09-14 08:30,14,34.65,35.2,34.56,35.1,1083
VIV11,2011-09-14 09:00,14,35.1,35.95,35.1,35.6,1519
VIV11,2011-09-14 09:30,14,35.55,35.85,35.42,35.45,787
VIV11,2011-09-14 10:00,14,35.5,35.61,35.04,35.1,976
VIV11,2011-09-14 10:30,14,35.07,35.3,34.98,35.05,466
VIV11,2011-09-14 11:00,14,35,35.2,34.9,34.95,511
VIV11,2011-09-14 11:30,14,34.9,35,34.65,34.9,767
VIV11,2011-09-14 12:00,14,34.85,34.95,34.75,34.8,336
VIV11,2011-09-14 12:30,14,34.8,34.92,34.55,34.75,3600
VIV11,2011-09-14 13:00,14,34.75,34.8,34.4,34.47,619
VIV11,2011-09-14 13:30,14,34.45,34.55,34.2,34.3,515
VIV11,2011-09-14 14:00,14,34.25,34.3,33.65,33.73,952
VIV11,2011-09-14 14:30,14,33.7,34.45,33.63,34.35,1263
VIV11,2011-09-14 15:00,14,34.3,34.4,34.05,34.15,2014
VIV11,2011-09-15 07:00,15,33.55,33.93,33.55,33.93,31
VIV11,2011-09-15 07:30,15,34,34.2,33.75,34.1,259
VIV11,2011-09-15 08:00,15,34.05,34.1,33.35,33.55,571
VIV11,2011-09-15 08:30,15,33.6,33.9,33.5,33.7,1092
VIV11,2011-09-15 09:00,15,33.65,33.77,33.33,33.75,1453
VIV11,2011-09-15 09:30,15,33.7,33.87,33.55,33.75,956
VIV11,2011-09-15 10:00,15,33.75,33.85,33.4,33.45,1116
VIV11,2011-09-15 10:30,15,33.4,33.55,33.35,33.45,372
VIV11,2011-09-15 11:00,15,33.45,33.5,33.3,33.48,184
VIV11,2011-09-15 11:30,15,33.4,33.45,33.25,33.4,610
VIV11,2011-09-15 12:00,15,33.44,33.45,33.25,33.41,226
VIV11,2011-09-15 12:30,15,33.45,33.54,33.35,33.35,201
VIV11,2011-09-15 13:00,15,33.3,33.32,33.2,33.25,317
VIV11,2011-09-15 13:30,15,33.2,33.2,32.9,32.95,648
VIV11,2011-09-15 14:00,15,32.95,33.16,32.8,33.15,594
VIV11,2011-09-15 14:30,15,33.1,33.1,32.75,32.75,1642
VIV11,2011-09-15 15:00,15,32.75,32.8,32.5,32.55,2243
VIV11,2011-09-16 07:00,16,33.1,33.1,32.8,32.9,31
VIV11,2011-09-16 07:30,16,32.95,32.95,32.65,32.66,120
VIV11,2011-09-16 08:00,16,32.75,32.75,32.45,32.53,85
VIV11,2011-09-16 08:30,16,32.55,32.7,32.29,32.4,2809
VIV11,2011-09-16 09:00,16,32.4,32.55,31.95,32.55,1019
VIV11,2011-09-16 09:30,16,32.55,33.2,32.4,33,1307
VIV11,2011-09-16 10:00,16,32.9,33,32.6,32.9,1098
VIV11,2011-09-16 10:30,16,32.95,33.12,32.35,32.4,2057
VIV11,2011-09-16 11:00,16,32.38,32.8,32.35,32.45,1231
VIV11,2011-09-16 11:30,16,32.4,32.45,32.1,32.3,946
VIV11,2011-09-16 12:00,16,32.3,32.35,32.15,32.2,483
VIV11,2011-09-16 12:30,16,32.2,32.5,32.2,32.3,827
VIV11,2011-09-16 13:00,16,32.3,32.3,32.1,32.25,810
VIV11,2011-09-16 13:30,16,32.25,32.25,32.1,32.1,458
VIV11,2011-09-16 14:00,16,32.1,32.35,32.05,32.33,749
VIV11,2011-09-16 14:30,16,32.35,32.35,32,32.1,5724
VIV11,2011-09-16 15:00,16,32.1,32.15,31.8,32,2858
VIV11,2011-09-19 07:00,19,32.81,33.4,32.81,33.4,228
VIV11,2011-09-19 07:30,19,33.45,33.55,33.4,33.46,336
VIV11,2011-09-19 08:00,19,33.45,33.65,33.41,33.6,477
VIV11,2011-09-19 08:30,19,33.6,34.1,33.5,34.1,2427
VIV11,2011-09-19 09:00,19,34.1,34.2,33.8,33.9,1976
VIV11,2011-09-19 09:30,19,33.95,34.15,33.7,34,2001
VIV11,2011-09-19 10:00,19,34.01,34.01,33.6,33.78,912
VIV11,2011-09-19 10:30,19,33.81,33.9,33.55,33.65,614
VIV11,2011-09-19 11:00,19,33.65,33.85,33.45,33.8,341
VIV11,2011-09-19 11:30,19,33.8,34.02,33.75,33.9,394
VIV11,2011-09-19 12:00,19,33.93,34.05,33.85,33.9,347
VIV11,2011-09-19 12:30,19,33.9,34,33.8,33.85,339
VIV11,2011-09-19 13:00,19,33.9,33.95,33.63,33.7,540
VIV11,2011-09-19 13:30,19,33.75,33.75,33.45,33.75,724
VIV11,2011-09-19 14:00,19,33.7,33.85,33.12,33.16,1488
VIV11,2011-09-19 14:30,19,33.2,33.23,32.8,33.2,2074
VIV11,2011-09-19 15:00,19,33.15,33.25,32.95,33.05,1626
VIV11,2011-09-20 07:00,20,32.75,32.75,32.7,32.7,32
VIV11,2011-09-20 07:30,20,32.65,32.83,32.3,32.65,501
VIV11,2011-09-20 08:00,20,32.6,32.95,32.6,32.9,158
VIV11,2011-09-20 08:30,20,32.9,33.3,32.7,33.15,1576
VIV11,2011-09-20 09:00,20,33.15,33.15,32.5,32.5,1739
VIV11,2011-09-20 09:30,20,32.55,32.6,32,32.25,2176
VIV11,2011-09-20 10:00,20,32.25,32.4,32.05,32.3,1766
VIV11,2011-09-20 10:30,20,32.3,32.45,32.2,32.23,740
VIV11,2011-09-20 11:00,20,32.2,32.5,32.2,32.35,772
VIV11,2011-09-20 11:30,20,32.4,32.45,32.35,32.4,341
VIV11,2011-09-20 12:00,20,32.43,32.45,32.25,32.35,644
VIV11,2011-09-20 12:30,20,32.35,32.57,32.3,32.49,818
VIV11,2011-09-20 13:00,20,32.5,32.55,32.25,32.43,311
VIV11,2011-09-20 13:30,20,32.42,32.82,32.4,32.55,1177
VIV11,2011-09-20 14:00,20,32.6,33,32.45,32.9,1528
VIV11,2011-09-20 14:30,20,32.95,33.25,32.75,33.16,2324
VIV11,2011-09-20 15:00,20,33.15,33.2,32.9,32.95,1654
VIV11,2011-09-21 07:00,21,33.2,33.4,33.2,33.2,128
VIV11,2011-09-21 07:30,21,33.2,33.26,33.1,33.1,291
VIV11,2011-09-21 08:00,21,33.15,33.2,32.95,32.95,182
VIV11,2011-09-21 08:30,21,32.95,33.06,32.55,32.85,1694
VIV11,2011-09-21 09:00,21,32.75,33.1,32.65,33.05,1721
VIV11,2011-09-21 09:30,21,33,33.7,33,33.5,1452
VIV11,2011-09-21 10:00,21,33.45,33.7,33.3,33.5,909
VIV11,2011-09-21 10:30,21,33.45,33.45,33.15,33.35,819
VIV11,2011-09-21 11:00,21,33.35,33.65,33.25,33.65,908
VIV11,2011-09-21 11:30,21,33.65,33.85,33.4,33.55,1592
VIV11,2011-09-21 12:00,21,33.55,33.7,33.4,33.5,564
VIV11,2011-09-21 12:30,21,33.5,33.75,33.45,33.75,502
VIV11,2011-09-21 13:00,21,33.75,33.85,33.1,33.25,1612
VIV11,2011-09-21 13:30,21,33.25,34.2,33.1,33.6,1999
VIV11,2011-09-21 14:00,21,33.75,33.8,33.2,33.8,1556
VIV11,2011-09-21 14:30,21,33.7,34.95,33.65,34.95,3066
VIV11,2011-09-21 15:00,21,35,35.7,34.95,35.7,3216
VIV11,2011-09-22 07:00,22,37.6,38.46,37.6,38.05,1109
VIV11,2011-09-22 07:30,22,37.9,38.55,37.8,38.2,627
VIV11,2011-09-22 08:00,22,38.16,38.2,37.75,38,579
VIV11,2011-09-22 08:30,22,38,38.2,37.05,38.1,3487
VIV11,2011-09-22 09:00,22,38.1,38.1,37,37.5,2854
VIV11,2011-09-22 09:30,22,37.5,37.65,37.15,37.5,3015
VIV11,2011-09-22 10:00,22,37.45,37.8,37.35,37.7,1992
VIV11,2011-09-22 10:30,22,37.7,38.02,37.35,37.95,1443
VIV11,2011-09-22 11:00,22,38,38.25,37.75,37.85,1402
VIV11,2011-09-22 11:30,22,37.85,37.9,37.55,37.7,1051
VIV11,2011-09-22 12:00,22,37.65,38.55,37.6,38.4,1072
VIV11,2011-09-22 12:30,22,38.5,38.87,38.1,38.87,1668
VIV11,2011-09-22 13:00,22,38.85,39,38.05,38.45,3126
VIV11,2011-09-22 13:30,22,38.5,39,38.1,39,2649
VIV11,2011-09-22 14:00,22,39,39.75,39,39.45,3219
VIV11,2011-09-22 14:30,22,39.5,39.6,38.2,38.5,5321
VIV11,2011-09-22 15:00,22,38.55,38.65,38.2,38.5,3259
VIV11,2011-09-23 07:00,23,39.75,39.95,38.55,39.55,1756
VIV11,2011-09-23 07:30,23,39.45,39.85,39.24,39.45,481
VIV11,2011-09-23 08:00,23,39.4,39.4,38.15,38.8,674
VIV11,2011-09-23 08:30,23,38.85,39.25,38.25,38.45,3345
VIV11,2011-09-23 09:00,23,38.45,38.95,38.3,38.8,2158
VIV11,2011-09-23 09:30,23,38.8,38.9,38.25,38.35,1193
VIV11,2011-09-23 10:00,23,38.4,38.57,38,38.25,827
VIV11,2011-09-23 10:30,23,38.25,38.8,38.25,38.35,1204
VIV11,2011-09-23 11:00,23,38.35,38.65,38.2,38.55,352
VIV11,2011-09-23 11:30,23,38.5,38.9,38.2,38.9,1369
VIV11,2011-09-23 12:00,23,38.85,39.25,38.7,39.1,1275
VIV11,2011-09-23 12:30,23,39.1,39.1,38.45,38.6,1277
VIV11,2011-09-23 13:00,23,38.6,38.85,38.4,38.8,832
VIV11,2011-09-23 13:30,23,38.8,39.55,38.6,39.45,1812
VIV11,2011-09-23 14:00,23,39.4,39.4,38.7,38.7,1634
VIV11,2011-09-23 14:30,23,38.7,39.05,38.68,38.9,1889
VIV11,2011-09-23 15:00,23,38.95,39.1,38.9,39.07,1877
VIV11,2011-09-26 07:00,26,37.85,37.95,37.7,37.8,115
VIV11,2011-09-26 07:30,26,37.8,38,37.8,37.95,144
VIV11,2011-09-26 08:00,26,37.85,38.4,37.8,38.15,129
VIV11,2011-09-26 08:30,26,38.2,38.9,38,38.9,1896
VIV11,2011-09-26 09:00,26,38.9,39.41,38.7,38.9,1942
VIV11,2011-09-26 09:30,26,38.95,39.7,38.9,39,1989
VIV11,2011-09-26 10:00,26,38.95,39.1,38.7,38.8,643
VIV11,2011-09-26 10:30,26,38.75,38.9,38.4,38.5,813
VIV11,2011-09-26 11:00,26,38.5,38.9,38.5,38.55,772
VIV11,2011-09-26 11:30,26,38.55,38.95,38.45,38.7,954
VIV11,2011-09-26 12:00,26,38.7,39.1,38.7,38.9,804
VIV11,2011-09-26 12:30,26,38.95,39.1,38.75,38.8,432
VIV11,2011-09-26 13:00,26,38.8,38.85,38.25,38.75,1053
VIV11,2011-09-26 13:30,26,38.75,38.85,38.25,38.27,876
VIV11,2011-09-26 14:00,26,38.25,38.32,38.1,38.1,1210
VIV11,2011-09-26 14:30,26,38.15,38.3,37.45,37.55,1193
VIV11,2011-09-26 15:00,26,37.55,37.55,37.37,37.5,1580
VIV11,2011-09-27 07:00,27,36,36.2,35.9,35.9,348
VIV11,2011-09-27 07:30,27,35.9,36.2,35.9,35.9,262
VIV11,2011-09-27 08:00,27,35.9,35.95,35.75,35.8,252
VIV11,2011-09-27 08:30,27,35.8,36,35.5,35.54,2943
VIV11,2011-09-27 09:00,27,35.55,35.8,35.4,35.5,2244
VIV11,2011-09-27 09:30,27,35.55,35.8,35.25,35.27,791
VIV11,2011-09-27 10:00,27,35.25,35.35,35.1,35.3,805
VIV11,2011-09-27 10:30,27,35.25,35.45,35.1,35.3,698
VIV11,2011-09-27 11:00,27,35.35,35.4,35.1,35.2,414
VIV11,2011-09-27 11:30,27,35.2,35.4,35.15,35.3,529
VIV11,2011-09-27 12:00,27,35.3,35.3,35.15,35.22,370
VIV11,2011-09-27 12:30,27,35.2,35.25,35.05,35.1,321
VIV11,2011-09-27 13:00,27,35.1,35.25,35.1,35.25,383
VIV11,2011-09-27 13:30,27,35.25,35.5,35.2,35.35,543
VIV11,2011-09-27 14:00,27,35.4,36.25,35.35,36.15,1493
VIV11,2011-09-27 14:30,27,36.2,37.17,35.95,36.85,3180
VIV11,2011-09-27 15:00,27,36.83,36.9,36.6,36.75,1614
VIV11,2011-09-28 07:00,28,36.25,36.4,36.15,36.15,56
VIV11,2011-09-28 07:30,28,36.15,36.4,36,36.3,332
VIV11,2011-09-28 08:00,28,36.3,36.4,36.2,36.35,200
VIV11,2011-09-28 08:30,28,36.4,36.55,35.95,36.05,1314
VIV11,2011-09-28 09:00,28,36.1,36.85,36.05,36.65,1733
VIV11,2011-09-28 09:30,28,36.6,37.1,36.55,36.7,890
VIV11,2011-09-28 10:00,28,36.7,37.08,36.7,36.95,807
VIV11,2011-09-28 10:30,28,36.95,37.05,36.59,36.65,768
VIV11,2011-09-28 11:00,28,36.65,37.05,36.65,36.85,549
VIV11,2011-09-28 11:30,28,36.85,37.01,36.75,36.75,135
VIV11,2011-09-28 12:00,28,36.85,37.45,36.8,37.45,373
VIV11,2011-09-28 12:30,28,37.5,38.15,37.5,38.1,936
VIV11,2011-09-28 13:00,28,38.1,38.35,37.85,38.05,901
VIV11,2011-09-28 13:30,28,38.05,38.1,37.8,37.95,657
VIV11,2011-09-28 14:00,28,37.95,38.15,37.45,38.15,987
VIV11,2011-09-28 14:30,28,38.15,39.4,38.15,39.3,2974
VIV11,2011-09-28 15:00,28,39.3,39.45,39.1,39.4,3018
VIV11,2011-09-29 07:00,29,38.55,38.75,38.4,38.4,157
VIV11,2011-09-29 07:30,29,38.25,38.4,37.7,37.85,250
VIV11,2011-09-29 08:00,29,37.85,37.96,37.7,37.91,603
VIV11,2011-09-29 08:30,29,37.85,38,37.45,37.75,1709
VIV11,2011-09-29 09:00,29,37.75,38.7,37.6,38.7,1410
VIV11,2011-09-29 09:30,29,38.7,39.25,38.68,38.85,1281
VIV11,2011-09-29 10:00,29,38.75,39.1,38.6,38.7,1208
VIV11,2011-09-29 10:30,29,38.7,38.75,38.3,38.45,531
VIV11,2011-09-29 11:00,29,38.5,38.7,38.35,38.55,544
VIV11,2011-09-29 11:30,29,38.55,39.05,38.55,38.85,1046
VIV11,2011-09-29 12:00,29,38.85,39.02,38.6,39,514
VIV11,2011-09-29 12:30,29,39.05,39.75,38.95,39.4,1241
VIV11,2011-09-29 13:00,29,39.45,40.3,39.35,39.9,1287
VIV11,2011-09-29 13:30,29,39.9,40.3,39.65,39.95,871
VIV11,2011-09-29 14:00,29,39.9,40.6,39.8,39.95,1258
VIV11,2011-09-29 14:30,29,39.9,39.95,38.65,38.69,2527
VIV11,2011-09-29 15:00,29,38.65,38.7,38.15,38.55,3401
VIV11,2011-09-29 15:30,29,38.6,38.6,38.6,38.6,198
VIV11,2011-09-30 07:00,30,39.8,39.9,39.5,39.9,212
VIV11,2011-09-30 07:30,30,39.85,40.1,39.65,39.85,525
VIV11,2011-09-30 08:00,30,40.05,40.25,39.95,40.15,393
VIV11,2011-09-30 08:30,30,40.15,40.4,39.7,40.2,1952
VIV11,2011-09-30 09:00,30,40.3,40.4,39.45,39.85,1734
VIV11,2011-09-30 09:30,30,39.8,40.2,39.7,40.2,1068
VIV11,2011-09-30 10:00,30,40.2,40.2,39.6,39.95,1030
VIV11,2011-09-30 10:30,30,39.85,39.85,39.55,39.8,2158
VIV11,2011-09-30 11:00,30,39.8,40.05,39.75,40,779
VIV11,2011-09-30 11:30,30,40,40.4,39.94,40.4,525
VIV11,2011-09-30 12:00,30,40.45,40.59,40.35,40.45,565
VIV11,2011-09-30 12:30,30,40.4,40.4,40.1,40.35,401
VIV11,2011-09-30 13:00,30,40.35,40.95,40.29,40.7,921
VIV11,2011-09-30 13:30,30,40.7,41,40.5,40.65,913
VIV11,2011-09-30 14:00,30,40.65,40.95,40.3,40.95,725
VIV11,2011-09-30 14:30,30,41,41.81,40.85,41.7,5259
VIV11,2011-09-30 15:00,30,41.7,42.15,41.6,42.15,3052
VIV11,2011-10-03 07:00,3,41.95,42.55,41.95,42.47,48
VIV11,2011-10-03 07:30,3,42.4,42.6,42.4,42.5,131
VIV11,2011-10-03 08:00,3,42.5,42.68,42.28,42.6,280
VIV11,2011-10-03 08:30,3,42.65,42.8,42.1,42.55,2015
VIV11,2011-10-03 09:00,3,42.55,42.55,41.15,41.75,3247
VIV11,2011-10-03 09:30,3,41.73,42.45,41.7,42.3,1544
VIV11,2011-10-03 10:00,3,42.3,42.65,41.9,42,1018
VIV11,2011-10-03 10:30,3,42,42.2,41.7,41.8,1137
VIV11,2011-10-03 11:00,3,41.75,42.63,41.75,42.5,1002
VIV11,2011-10-03 11:30,3,42.55,43,42.5,43,964
VIV11,2011-10-03 12:00,3,43,43.85,43,43.55,1188
VIV11,2011-10-03 12:30,3,43.5,44.5,43.4,43.9,2162
VIV11,2011-10-03 13:00,3,43.85,44.05,43.45,43.9,1558
VIV11,2011-10-03 13:30,3,43.95,44.4,43.75,43.95,1000
VIV11,2011-10-03 14:00,3,44,44.35,43.6,44.15,1109
VIV11,2011-10-03 14:30,3,44.2,44.4,43.45,44.35,1767
VIV11,2011-10-03 15:00,3,44.3,45.05,44.25,45,2875
VIV11,2011-10-03 15:30,3,45.05,45.05,45.05,45.05,311
VIV11,2011-10-04 07:00,4,45.95,46.3,45.65,46,189
VIV11,2011-10-04 07:30,4,45.9,45.95,45.4,45.5,170
VIV11,2011-10-04 08:00,4,45.55,45.75,45.15,45.3,457
VIV11,2011-10-04 08:30,4,45.3,45.9,44.9,45.7,4323
VIV11,2011-10-04 09:00,4,45.7,45.9,44.95,45.45,2371
VIV11,2011-10-04 09:30,4,45.45,45.55,44.15,44.45,1764
VIV11,2011-10-04 10:00,4,44.45,44.55,43.45,44,3995
VIV11,2011-10-04 10:30,4,43.95,44.5,43.5,43.6,1381
VIV11,2011-10-04 11:00,4,43.6,43.6,43,43.55,1231
VIV11,2011-10-04 11:30,4,43.55,43.65,42.95,43.55,767
VIV11,2011-10-04 12:00,4,43.6,44,43.25,43.85,1409
VIV11,2011-10-04 12:30,4,43.85,44.25,43.65,44.1,634
VIV11,2011-10-04 13:00,4,44.05,44.75,43.8,44.4,983
VIV11,2011-10-04 13:30,4,44.3,44.7,43.8,44.57,805
VIV11,2011-10-04 14:00,4,44.4,44.95,43.3,43.55,1019
VIV11,2011-10-04 14:30,4,43.55,43.6,40.35,40.65,4377
VIV11,2011-10-04 15:00,4,40.65,41,40.6,40.8,2364
VIV11,2011-10-05 07:00,5,40.3,40.3,39.75,40.1,331
VIV11,2011-10-05 07:30,5,40.15,40.7,40.15,40.7,348
VIV11,2011-10-05 08:00,5,40.6,40.6,39.9,39.9,225
VIV11,2011-10-05 08:30,5,39.9,40.8,39.9,40.5,3508
VIV11,2011-10-05 09:00,5,40.6,40.65,39.8,40.1,2997
VIV11,2011-10-05 09:30,5,40.1,40.1,39.1,39.25,1648
VIV11,2011-10-05 10:00,5,39.25,39.65,39.15,39.33,1135
VIV11,2011-10-05 10:30,5,39.35,39.4,38.95,39.05,570
VIV11,2011-10-05 11:00,5,39,39.6,39,39.6,603
VIV11,2011-10-05 11:30,5,39.65,39.82,39.45,39.45,615
VIV11,2011-10-05 12:00,5,39.5,39.5,39.1,39.1,1097
VIV11,2011-10-05 12:30,5,39.05,39.1,38.6,38.65,814
VIV11,2011-10-05 13:00,5,38.6,38.95,38.55,38.8,602
VIV11,2011-10-05 13:30,5,38.8,39.17,38.55,38.9,704
VIV11,2011-10-05 14:00,5,38.9,39.25,38.75,38.9,851
VIV11,2011-10-05 14:30,5,38.85,38.85,38.1,38.35,2093
VIV11,2011-10-05 15:00,5,38.35,38.45,38.15,38.35,1776
VIV11,2011-10-06 07:00,6,38.1,38.22,37.84,38.05,99
VIV11,2011-10-06 07:30,6,38.05,38.5,37.8,38.3,326
VIV11,2011-10-06 08:00,6,38.35,39.05,38.35,38.55,214
VIV11,2011-10-06 08:30,6,38.5,39.25,38.2,38.85,1377
VIV11,2011-10-06 09:00,6,38.9,39.15,38.1,38.25,754
VIV11,2011-10-06 09:30,6,38.25,38.4,37.9,38.3,1079
VIV11,2011-10-06 10:00,6,38.3,38.4,37.85,38,812
VIV11,2011-10-06 10:30,6,38,38,37.45,37.8,637
VIV11,2011-10-06 11:00,6,37.8,37.9,37.55,37.7,336
VIV11,2011-10-06 11:30,6,37.7,38.25,37.65,38.2,1011
VIV11,2011-10-06 12:00,6,38.25,38.25,37.95,38.2,869
VIV11,2011-10-06 12:30,6,38.2,38.55,38.15,38.25,448
VIV11,2011-10-06 13:00,6,38.2,38.35,37.6,37.87,623
VIV11,2011-10-06 13:30,6,37.9,38.4,37.9,38.05,623
VIV11,2011-10-06 14:00,6,38.05,38.3,37.83,38.15,535
VIV11,2011-10-06 14:30,6,38.2,38.2,37.45,37.55,1391
VIV11,2011-10-06 15:00,6,37.55,37.8,37.5,37.8,1388
VIV11,2011-10-07 07:00,7,37.9,37.9,37.65,37.8,34
VIV11,2011-10-07 07:30,7,37.55,37.55,36.46,36.7,359
VIV11,2011-10-07 08:00,7,36.7,36.9,36.65,36.7,63
VIV11,2011-10-07 08:30,7,36.7,37.5,36.7,37.15,2206
VIV11,2011-10-07 09:00,7,37.15,37.3,36.65,36.75,1230
VIV11,2011-10-07 09:30,7,36.75,37.29,36.7,37.25,713
VIV11,2011-10-07 10:00,7,37.25,37.9,37.25,37.5,1025
VIV11,2011-10-07 10:30,7,37.45,37.65,37.3,37.35,804
VIV11,2011-10-07 11:00,7,37.35,38.9,37.3,38.4,1829
VIV11,2011-10-07 11:30,7,38.45,39,38.45,38.9,1248
VIV11,2011-10-07 12:00,7,38.9,39.05,38.6,38.65,970
VIV11,2011-10-07 12:30,7,38.75,39,38.55,38.62,738
VIV11,2011-10-07 13:00,7,38.65,38.65,38,38.2,696
VIV11,2011-10-07 13:30,7,38.2,38.35,37.75,38.05,852
VIV11,2011-10-07 14:00,7,38.05,38.25,37.05,37.05,1483
VIV11,2011-10-07 14:30,7,37.1,38.2,36.95,38.15,1300
VIV11,2011-10-07 15:00,7,38.1,38.2,37.8,37.9,1588
VIV11,2011-10-10 07:00,10,36.65,36.65,36.35,36.45,80
VIV11,2011-10-10 07:30,10,36.35,36.5,36.3,36.5,107
VIV11,2011-10-10 08:00,10,36.5,36.55,36.4,36.4,94
VIV11,2011-10-10 08:30,10,36.4,36.45,35.85,35.85,1628
VIV11,2011-10-10 09:00,10,35.8,35.9,35.2,35.4,2239
VIV11,2011-10-10 09:30,10,35.4,35.5,35.24,35.45,584
VIV11,2011-10-10 10:00,10,35.4,35.65,35.4,35.5,492
VIV11,2011-10-10 10:30,10,35.5,35.6,35.45,35.45,630
VIV11,2011-10-10 11:00,10,35.43,35.6,35.4,35.55,485
VIV11,2011-10-10 11:30,10,35.53,35.65,35.5,35.6,359
VIV11,2011-10-10 12:00,10,35.65,35.7,35.4,35.5,499
VIV11,2011-10-10 12:30,10,35.5,35.65,35.5,35.65,426
VIV11,2011-10-10 13:00,10,35.66,35.7,35.55,35.6,329
VIV11,2011-10-10 13:30,10,35.55,35.7,35.55,35.65,294
VIV11,2011-10-10 14:00,10,35.65,35.87,35.6,35.75,869
VIV11,2011-10-10 14:30,10,35.75,35.85,34.85,34.85,1216
VIV11,2011-10-10 15:00,10,34.85,34.9,34.6,34.7,1721
VIV11,2011-10-11 07:00,11,35.1,35.1,34.7,35.05,68
VIV11,2011-10-11 07:30,11,35.1,35.5,35,35.35,109
VIV11,2011-10-11 08:00,11,35.35,35.5,35.3,35.4,163
VIV11,2011-10-11 08:30,11,35.35,35.4,34.9,35.15,1560
VIV11,2011-10-11 09:00,11,35.17,35.3,34.5,34.5,1421
VIV11,2011-10-11 09:30,11,34.59,34.6,34.15,34.5,1453
VIV11,2011-10-11 10:00,11,34.5,34.85,34.38,34.67,762
VIV11,2011-10-11 10:30,11,34.65,34.65,34.2,34.2,2629
VIV11,2011-10-11 11:00,11,34.2,34.45,34.15,34.4,506
VIV11,2011-10-11 11:30,11,34.4,34.7,34.35,34.5,532
VIV11,2011-10-11 12:00,11,34.5,34.8,34.45,34.45,240
VIV11,2011-10-11 12:30,11,34.4,34.6,34.35,34.4,435
VIV11,2011-10-11 13:00,11,34.35,34.65,34.35,34.6,348
VIV11,2011-10-11 13:30,11,34.65,34.75,34.55,34.55,269
VIV11,2011-10-11 14:00,11,34.5,34.5,34.2,34.5,671
VIV11,2011-10-11 14:30,11,34.5,34.5,34.1,34.4,724
VIV11,2011-10-11 15:00,11,34.35,34.47,34.25,34.45,1520
VIV11,2011-10-12 07:00,12,33.4,33.45,33.15,33.2,259
VIV11,2011-10-12 07:30,12,33.15,33.15,32.8,32.85,301
VIV11,2011-10-12 08:00,12,32.85,32.9,32.7,32.8,402
VIV11,2011-10-12 08:30,12,32.8,33.05,32.5,32.65,2509
VIV11,2011-10-12 09:00,12,32.65,32.9,31.8,31.9,2991
VIV11,2011-10-12 09:30,12,31.9,31.95,31.3,31.65,2991
VIV11,2011-10-12 10:00,12,31.65,31.65,31.3,31.35,1096
VIV11,2011-10-12 10:30,12,31.4,31.55,31.25,31.52,953
VIV11,2011-10-12 11:00,12,31.5,31.7,31.4,31.45,752
VIV11,2011-10-12 11:30,12,31.4,31.45,31.2,31.25,213
VIV11,2011-10-12 12:00,12,31.23,31.25,31.08,31.15,4655
VIV11,2011-10-12 12:30,12,31.15,31.35,31.1,31.3,547
VIV11,2011-10-12 13:00,12,31.25,31.35,31,31.2,645
VIV11,2011-10-12 13:30,12,31.2,31.7,30.95,31.6,639
VIV11,2011-10-12 14:00,12,31.65,31.85,31.5,31.6,924
VIV11,2011-10-12 14:30,12,31.65,32.1,31.4,32,2150
VIV11,2011-10-12 15:00,12,32,32.3,31.85,32.2,1544
VIV11,2011-10-13 07:00,13,32.45,33.6,32.25,32.7,223
VIV11,2011-10-13 07:30,13,32.75,32.85,32.55,32.6,75
VIV11,2011-10-13 08:00,13,32.6,32.61,32.4,32.5,92
VIV11,2011-10-13 08:30,13,32.5,33.22,32.45,33.2,1325
VIV11,2011-10-13 09:00,13,33.25,33.55,33.1,33.25,1607
VIV11,2011-10-13 09:30,13,33.25,33.8,32.95,33.75,1199
VIV11,2011-10-13 10:00,13,33.75,33.85,33.4,33.55,815
VIV11,2011-10-13 10:30,13,33.55,33.55,33,33.15,1034
VIV11,2011-10-13 11:00,13,33.15,33.45,33.1,33.45,358
VIV11,2011-10-13 11:30,13,33.4,33.65,33.25,33.35,523
VIV11,2011-10-13 12:00,13,33.3,33.4,32.7,32.7,521
VIV11,2011-10-13 12:30,13,32.7,32.8,32.4,32.65,640
VIV11,2011-10-13 13:00,13,32.65,32.8,32.5,32.75,460
VIV11,2011-10-13 13:30,13,32.75,32.8,32.2,32.25,466
VIV11,2011-10-13 14:00,13,32.3,32.4,31.85,32.35,1147
VIV11,2011-10-13 14:30,13,32.35,32.5,31.95,32.05,769
VIV11,2011-10-13 15:00,13,32.05,32.2,31.85,32.15,2609
VIV11,2011-10-14 07:00,14,31.6,31.65,31,31,165
VIV11,2011-10-14 07:30,14,30.9,30.9,30.65,30.8,187
VIV11,2011-10-14 08:00,14,30.7,30.7,30.2,30.3,269
VIV11,2011-10-14 08:30,14,30.35,30.35,29.75,30.04,2232
VIV11,2011-10-14 09:00,14,30.1,30.9,30.05,30.8,1608
VIV11,2011-10-14 09:30,14,30.85,31,29.95,30.75,719
VIV11,2011-10-14 10:00,14,30.8,31.2,30.65,31.15,565
VIV11,2011-10-14 10:30,14,31.15,31.2,30.9,31.05,296
VIV11,2011-10-14 11:00,14,31.1,31.2,30.9,30.94,555
VIV11,2011-10-14 11:30,14,30.95,30.95,30.65,30.85,490
VIV11,2011-10-14 12:00,14,30.85,30.9,30.3,30.45,694
VIV11,2011-10-14 12:30,14,30.5,30.55,30.25,30.35,494
VIV11,2011-10-14 13:00,14,30.3,30.45,30.3,30.4,300
VIV11,2011-10-14 13:30,14,30.4,30.55,30.2,30.2,481
VIV11,2011-10-14 14:00,14,30.2,30.3,30.03,30.03,733
VIV11,2011-10-14 14:30,14,30,30.15,29.75,29.8,1783
VIV11,2011-10-14 15:00,14,29.9,29.95,29.75,29.75,1552
VIV11,2011-10-17 07:00,17,30.05,30.05,29.75,29.75,282
VIV11,2011-10-17 07:30,17,29.8,30.1,29.75,30.1,342
VIV11,2011-10-17 08:00,17,30.05,30.57,30,30.25,324
VIV11,2011-10-17 08:30,17,30.35,31.45,30.3,31.45,2589
VIV11,2011-10-17 09:00,17,31.45,32,31.4,31.95,1585
VIV11,2011-10-17 09:30,17,31.95,32.35,31.65,32,1944
VIV11,2011-10-17 10:00,17,32,32.05,31.7,31.7,996
VIV11,2011-10-17 10:30,17,31.65,32.15,31.55,32.15,653
VIV11,2011-10-17 11:00,17,32.15,32.35,32,32.15,610
VIV11,2011-10-17 11:30,17,32.2,32.7,32.2,32.65,3489
VIV11,2011-10-17 12:00,17,32.65,32.8,32.45,32.53,529
VIV11,2011-10-17 12:30,17,32.55,32.9,32.55,32.75,560
VIV11,2011-10-17 13:00,17,32.75,33.2,32.65,33,572
VIV11,2011-10-17 13:30,17,33.05,33.8,33.05,33.35,1068
VIV11,2011-10-17 14:00,17,33.35,33.4,32.8,33.3,1024
VIV11,2011-10-17 14:30,17,33.3,34.27,33.1,34,2255
VIV11,2011-10-17 15:00,17,34,34.3,33.75,34.2,4273
VIV11,2011-10-18 07:00,18,34.85,34.95,34.55,34.55,4114
VIV11,2011-10-18 07:30,18,34.65,34.65,34.05,34.15,265
VIV11,2011-10-18 08:00,18,34.15,34.15,33.55,33.7,346
VIV11,2011-10-18 08:30,18,33.7,35.05,33.7,34.8,2490
VIV11,2011-10-18 09:00,18,34.75,35.05,34.05,34.05,2502
VIV11,2011-10-18 09:30,18,34.05,34.15,33.25,33.45,2451
VIV11,2011-10-18 10:00,18,33.5,33.9,33.5,33.8,584
VIV11,2011-10-18 10:30,18,33.8,33.8,32.7,32.75,971
VIV11,2011-10-18 11:00,18,32.75,33.1,32.65,33.05,741
VIV11,2011-10-18 11:30,18,33.05,33.05,32.25,32.5,596
VIV11,2011-10-18 12:00,18,32.55,32.95,32.45,32.8,376
VIV11,2011-10-18 12:30,18,32.8,32.9,32.45,32.65,444
VIV11,2011-10-18 13:00,18,32.6,32.6,32.28,32.35,591
VIV11,2011-10-18 13:30,18,32.3,32.55,32.2,32.35,388
VIV11,2011-10-18 14:00,18,32.35,32.35,30.65,31.8,2160
VIV11,2011-10-18 14:30,18,31.8,32.35,31.4,32.1,2129
VIV11,2011-10-18 15:00,18,32.05,32.45,32.05,32.15,1417