VIV12,2012-01-23 12:30,23,33.3,33.3,33.3,33.3,1
VIV12,2012-01-23 13:00,23,29,29,29,29,1
VIV12,2012-02-01 08:30,1,27.92,27.92,27.92,27.92,2
VIV12,2012-02-03 12:30,3,26.95,27.1,26.95,27.1,2
VIV12,2012-02-10 07:30,10,27.72,27.9,27.72,27.9,15
VIV12,2012-02-10 08:30,10,28.1,28.1,28.1,28.1,8
VIV12,2012-02-10 10:30,10,28.1,28.1,28.1,28.1,1
VIV12,2012-02-10 12:30,10,28.1,28.1,28.1,28.1,9
VIV12,2012-02-10 13:00,10,28.1,28.1,28.1,28.1,30
VIV12,2012-02-10 13:30,10,28.4,28.4,28.4,28.4,5
VIV12,2012-02-10 14:00,10,28.5,28.6,28.4,28.5,12
VIV12,2012-02-10 14:30,10,28.15,28.15,28.15,28.15,5
VIV12,2012-02-10 15:00,10,28.15,28.15,28.15,28.15,1
VIV12,2012-02-13 08:00,13,27.83,27.84,27.83,27.84,12
VIV12,2012-02-14 09:30,14,28.2,28.2,28.2,28.2,40
VIV12,2012-02-14 12:00,14,28.75,28.75,28.75,28.75,1
VIV12,2012-02-14 15:00,14,28.25,28.25,28.25,28.25,1
VIV12,2012-02-15 08:30,15,28.9,28.9,28.8,28.8,3
VIV12,2012-02-15 09:00,15,28.8,28.8,28.75,28.8,59
VIV12,2012-02-15 09:30,15,28.95,28.95,28.73,28.81,55
VIV12,2012-02-15 10:00,15,28.85,28.95,28.8,28.8,50
VIV12,2012-02-15 10:30,15,28.7,28.7,28.7,28.7,4
VIV12,2012-02-15 11:30,15,28.7,28.75,28.7,28.75,38
VIV12,2012-02-15 12:30,15,28.75,28.75,28.6,28.6,14
VIV12,2012-02-15 13:30,15,28.68,28.68,28.55,28.65,9
VIV12,2012-02-15 14:00,15,28.65,28.71,28.65,28.7,12
VIV12,2012-02-15 14:30,15,28.7,28.8,28.65,28.72,65
VIV12,2012-02-15 15:00,15,28.75,28.95,28.75,28.95,111
VIV12,2012-02-16 07:00,16,29.08,29.08,29.08,29.08,8
VIV12,2012-02-16 07:30,16,29,29.02,29,29.02,3
VIV12,2012-02-16 09:30,16,29.2,29.2,29.2,29.2,12
VIV12,2012-02-16 10:00,16,29.2,29.2,29.2,29.2,6
VIV12,2012-02-16 10:30,16,28.99,28.99,28.92,28.92,4
VIV12,2012-02-16 12:00,16,28.75,28.75,28.65,28.65,4
VIV12,2012-02-16 12:30,16,28.7,28.7,28.7,28.7,1
VIV12,2012-02-16 14:00,16,28.5,28.5,28.5,28.5,5
VIV12,2012-02-16 15:00,16,28.6,28.73,28.6,28.73,3
VIV12,2012-02-17 07:30,17,28.86,28.86,28.84,28.84,12
VIV12,2012-02-17 08:00,17,28.79,28.85,28.79,28.85,5
VIV12,2012-02-17 08:30,17,28.79,28.85,28.7,28.85,17
VIV12,2012-02-17 09:30,17,28.85,29.05,28.85,29.05,22
VIV12,2012-02-17 10:00,17,29.05,29.2,28.95,28.95,38
VIV12,2012-02-17 10:30,17,28.85,28.85,28.7,28.75,16
VIV12,2012-02-17 11:00,17,28.8,28.8,28.8,28.8,1
VIV12,2012-02-17 11:30,17,28.7,28.8,28.7,28.8,5
VIV12,2012-02-17 13:00,17,28.9,28.9,28.9,28.9,3
VIV12,2012-02-17 13:30,17,28.9,28.9,28.9,28.9,2
VIV12,2012-02-17 14:00,17,28.85,28.85,28.85,28.85,1
VIV12,2012-02-17 14:30,17,28.9,29.17,28.9,29.17,7
VIV12,2012-02-17 15:00,17,29.2,29.36,29.18,29.35,39
VIV12,2012-02-21 07:00,21,29.37,30,29.37,30,10
VIV12,2012-02-21 09:00,21,29.5,29.5,29.5,29.5,2
VIV12,2012-02-21 09:30,21,29.25,29.25,29.15,29.15,20
VIV12,2012-02-21 10:30,21,29.25,29.35,29.25,29.35,34
VIV12,2012-02-21 11:00,21,29.19,29.25,29.19,29.2,26
VIV12,2012-02-21 11:30,21,29.2,29.2,29.2,29.2,3
VIV12,2012-02-21 12:00,21,29.2,29.25,29.2,29.25,12
VIV12,2012-02-21 12:30,21,29.25,29.25,29.23,29.25,23
VIV12,2012-02-21 13:00,21,29.5,29.5,29.45,29.45,18
VIV12,2012-02-21 13:30,21,29.5,29.5,29.45,29.45,6
VIV12,2012-02-21 14:00,21,29.45,29.45,29.45,29.45,7
VIV12,2012-02-21 14:30,21,29.5,29.5,29.45,29.5,31
VIV12,2012-02-21 15:00,21,29.45,29.55,29.43,29.55,156
VIV12,2012-02-22 07:30,22,29.69,29.69,29.69,29.69,1
VIV12,2012-02-22 08:00,22,29.65,29.65,29.55,29.55,11
VIV12,2012-02-22 08:30,22,29.6,29.62,29.6,29.6,30
VIV12,2012-02-22 09:00,22,29.5,29.5,29.2,29.25,36
VIV12,2012-02-22 09:30,22,29.25,29.25,29.18,29.2,36
VIV12,2012-02-22 10:00,22,29.15,29.15,29.05,29.15,39
VIV12,2012-02-22 10:30,22,29.15,29.15,29.15,29.15,33
VIV12,2012-02-22 11:00,22,29.15,29.15,29.15,29.15,5
VIV12,2012-02-22 11:30,22,29.15,29.15,29.15,29.15,1
VIV12,2012-02-22 13:00,22,29,29,29,29,1
VIV12,2012-02-22 13:30,22,29.1,29.1,29.1,29.1,1
VIV12,2012-02-22 14:30,22,29.1,29.1,29.1,29.1,1
VIV12,2012-02-23 09:00,23,29.07,29.07,29.07,29.07,2
VIV12,2012-02-23 09:30,23,29.01,29.01,28.95,28.95,20
VIV12,2012-02-23 10:00,23,28.85,28.85,28.85,28.85,1
VIV12,2012-02-23 10:30,23,28.68,28.68,28.6,28.6,35
VIV12,2012-02-23 11:30,23,28.61,28.61,28.61,28.61,7
VIV12,2012-02-23 13:30,23,28.65,28.8,28.6,28.7,8
VIV12,2012-02-23 14:30,23,28.85,28.9,28.84,28.84,5
VIV12,2012-02-23 15:00,23,29,29,29,29,3
VIV12,2012-02-24 08:30,24,28.95,28.95,28.9,28.9,28
VIV12,2012-02-24 09:00,24,28.9,28.95,28.9,28.95,54
VIV12,2012-02-24 09:30,24,28.95,28.95,28.95,28.95,53
VIV12,2012-02-24 10:00,24,28.9,28.9,28.9,28.9,1
VIV12,2012-02-24 10:30,24,28.9,28.9,28.86,28.86,4
VIV12,2012-02-24 11:30,24,28.85,28.85,28.85,28.85,1
VIV12,2012-02-24 12:30,24,28.91,29.05,28.91,29.05,56
VIV12,2012-02-24 13:00,24,29.05,29.13,29.05,29.13,51
VIV12,2012-02-24 13:30,24,29.3,29.39,29.18,29.25,17
VIV12,2012-02-24 14:00,24,29.31,29.31,29.31,29.31,2
VIV12,2012-02-24 14:30,24,29.44,29.61,29.44,29.6,6
VIV12,2012-02-24 15:00,24,29.54,29.6,29.5,29.6,53
VIV12,2012-02-27 08:00,27,29.9,29.9,29.9,29.9,1
VIV12,2012-02-27 08:30,27,30,30,29.9,29.9,62
VIV12,2012-02-27 09:30,27,29.5,29.5,29.5,29.5,22
VIV12,2012-02-27 10:00,27,29.55,29.55,29.35,29.35,139
VIV12,2012-02-27 10:30,27,29.45,29.45,29.45,29.45,10
VIV12,2012-02-27 11:00,27,29.45,29.5,29.4,29.5,31
VIV12,2012-02-27 11:30,27,29.5,29.5,29.45,29.45,3
VIV12,2012-02-27 12:00,27,29.45,29.45,29.4,29.4,14
VIV12,2012-02-27 12:30,27,29.4,29.45,29.4,29.45,41
VIV12,2012-02-27 13:30,27,29.5,29.55,29.45,29.55,5
VIV12,2012-02-27 14:30,27,29.6,29.7,29.6,29.7,7
VIV12,2012-02-27 15:00,27,29.74,29.75,29.74,29.75,34
VIV12,2012-02-28 07:30,28,29.84,29.84,29.84,29.84,4
VIV12,2012-02-28 08:30,28,29.8,29.8,29.55,29.65,108
VIV12,2012-02-28 09:00,28,29.55,29.64,29.45,29.64,16
VIV12,2012-02-28 09:30,28,29.55,29.55,29.5,29.5,51
VIV12,2012-02-28 10:00,28,29.5,29.5,29.5,29.5,3
VIV12,2012-02-28 10:30,28,29.45,29.45,29.4,29.4,93
VIV12,2012-02-28 12:30,28,29.6,29.65,29.6,29.65,34
VIV12,2012-02-28 14:00,28,29.45,29.45,29.45,29.45,3
VIV12,2012-02-28 14:30,28,29.45,29.45,29.4,29.4,11
VIV12,2012-02-28 15:00,28,29.45,29.47,29.35,29.36,103
VIV12,2012-02-29 08:00,29,29.35,29.41,29.35,29.38,14
VIV12,2012-02-29 08:30,29,29.16,29.16,29.09,29.12,17
VIV12,2012-02-29 09:00,29,29.15,29.15,29.05,29.05,21
VIV12,2012-02-29 09:30,29,29.05,29.3,29,29.3,59
VIV12,2012-02-29 10:00,29,29.05,29.05,29.05,29.05,1
VIV12,2012-02-29 10:30,29,29.1,29.1,28.95,28.95,64
VIV12,2012-02-29 11:00,29,28.93,28.97,28.9,28.9,12
VIV12,2012-02-29 12:00,29,28.81,28.81,28.7,28.75,10
VIV12,2012-02-29 12:30,29,28.74,28.81,28.74,28.81,4
VIV12,2012-02-29 13:00,29,28.7,28.7,28.7,28.7,2
VIV12,2012-02-29 13:30,29,28.7,28.7,28.65,28.65,18
VIV12,2012-02-29 14:00,29,28.65,28.65,28.65,28.65,1
VIV12,2012-02-29 14:30,29,28.8,29,28.8,28.9,5
VIV12,2012-02-29 15:00,29,28.95,29.22,28.93,29.2,29
VIV12,2012-03-01 07:00,1,29.36,29.36,29.36,29.36,3
VIV12,2012-03-01 07:30,1,28.96,29,28.96,29,2
VIV12,2012-03-01 08:30,1,28.9,28.9,28.9,28.9,6
VIV12,2012-03-01 09:00,1,28.95,28.95,28.85,28.85,70
VIV12,2012-03-01 09:30,1,28.9,29.3,28.9,29.05,50
VIV12,2012-03-01 10:00,1,29,29.2,29,29.2,32
VIV12,2012-03-01 10:30,1,29.25,29.25,29.05,29.1,42
VIV12,2012-03-01 11:00,1,29.05,29.05,29.05,29.05,5
VIV12,2012-03-01 11:30,1,29,29,28.9,28.9,16
VIV12,2012-03-01 12:00,1,28.88,28.88,28.87,28.87,6
VIV12,2012-03-01 12:30,1,28.8,28.83,28.8,28.83,13
VIV12,2012-03-01 13:30,1,28.75,28.8,28.75,28.8,12
VIV12,2012-03-01 14:00,1,28.7,28.9,28.65,28.65,24
VIV12,2012-03-01 14:30,1,28.65,28.75,28.65,28.75,6
VIV12,2012-03-01 15:00,1,28.65,28.65,28.51,28.51,8
VIV12,2012-03-02 08:30,2,28.75,28.85,28.75,28.85,4
VIV12,2012-03-02 09:00,2,28.95,28.95,28.87,28.95,21
VIV12,2012-03-02 09:30,2,29,29,28.88,29,23
VIV12,2012-03-02 10:00,2,28.95,28.95,28.95,28.95,50
VIV12,2012-03-02 10:30,2,28.95,29.15,28.92,29.05,164
VIV12,2012-03-02 11:00,2,29.05,29.05,28.99,29,127
VIV12,2012-03-02 11:30,2,29.03,29.05,29.02,29.05,27
VIV12,2012-03-02 12:00,2,29.05,29.1,29.05,29.1,55
VIV12,2012-03-02 12:30,2,29.05,29.05,29.05,29.05,5
VIV12,2012-03-02 13:00,2,29.05,29.05,29.05,29.05,6
VIV12,2012-03-02 13:30,2,29.1,29.1,29.1,29.1,2
VIV12,2012-03-02 14:00,2,29.15,29.22,29.12,29.19,66
VIV12,2012-03-02 14:30,2,29.1,29.25,29.1,29.25,196
VIV12,2012-03-02 15:00,2,29.25,29.25,29.2,29.2,27
VIV12,2012-03-05 08:30,5,29.21,29.21,29.21,29.21,9
VIV12,2012-03-05 09:00,5,29.2,29.2,29.09,29.2,47
VIV12,2012-03-05 09:30,5,29.25,29.26,29.17,29.17,16
VIV12,2012-03-05 10:00,5,29.2,29.31,29.15,29.21,60
VIV12,2012-03-05 10:30,5,29.25,29.25,29.15,29.15,29
VIV12,2012-03-05 11:00,5,29.15,29.17,29.15,29.17,2
VIV12,2012-03-05 11:30,5,29.13,29.13,29.07,29.07,20
VIV12,2012-03-05 12:00,5,29.05,29.06,29.05,29.05,19
VIV12,2012-03-05 12:30,5,29.05,29.05,29.03,29.05,44
VIV12,2012-03-05 13:00,5,29.09,29.13,29.07,29.13,28
VIV12,2012-03-05 13:30,5,29.15,29.2,29.15,29.15,113
VIV12,2012-03-05 14:00,5,29.15,29.15,29.15,29.15,23
VIV12,2012-03-05 14:30,5,29.1,29.23,29.1,29.23,71
VIV12,2012-03-05 15:00,5,29.3,29.35,29.27,29.35,39
VIV12,2012-03-06 07:30,6,29.7,29.7,29.7,29.7,1
VIV12,2012-03-06 08:00,6,29.8,29.95,29.8,29.89,15
VIV12,2012-03-06 08:30,6,29.95,30.1,29.85,30.05,87
VIV12,2012-03-06 09:00,6,30.05,30.05,29.7,29.9,110
VIV12,2012-03-06 09:30,6,29.83,29.95,29.78,29.95,13
VIV12,2012-03-06 10:00,6,29.95,29.95,29.85,29.85,101
VIV12,2012-03-06 10:30,6,29.9,30,29.84,29.95,133
VIV12,2012-03-06 12:30,6,29.8,29.8,29.8,29.8,2
VIV12,2012-03-06 13:00,6,29.89,29.95,29.89,29.95,4
VIV12,2012-03-06 13:30,6,30,30.05,30,30.05,25
VIV12,2012-03-06 14:00,6,29.95,29.95,29.9,29.9,13
VIV12,2012-03-06 14:30,6,29.8,29.8,29.65,29.68,9
VIV12,2012-03-06 15:00,6,29.7,29.7,29.65,29.65,7
VIV12,2012-03-07 07:30,7,29.25,29.28,29.25,29.28,6
VIV12,2012-03-07 08:00,7,29.25,29.25,29.24,29.24,20
VIV12,2012-03-07 08:30,7,29.39,29.39,29.33,29.33,10
VIV12,2012-03-07 09:30,7,29.15,29.28,29.15,29.28,25
VIV12,2012-03-07 10:00,7,29.25,29.25,29.1,29.1,84
VIV12,2012-03-07 10:30,7,29.25,29.28,29.25,29.25,20
VIV12,2012-03-07 11:00,7,29.25,29.28,29.25,29.28,22
VIV12,2012-03-07 11:30,7,29.29,29.29,29.29,29.29,1
VIV12,2012-03-07 12:00,7,29.25,29.3,29.24,29.26,14
VIV12,2012-03-07 13:30,7,29.4,29.4,29.36,29.36,4
VIV12,2012-03-07 14:00,7,29.35,29.35,29.3,29.33,7
VIV12,2012-03-07 14:30,7,29.33,29.33,29.18,29.25,51
VIV12,2012-03-07 15:00,7,29.15,29.15,29.1,29.1,75
VIV12,2012-03-08 07:00,8,28.85,28.85,28.85,28.85,1
VIV12,2012-03-08 08:30,8,28.9,28.9,28.8,28.9,5
VIV12,2012-03-08 09:00,8,28.93,29.01,28.93,28.95,49
VIV12,2012-03-08 09:30,8,28.95,28.95,28.95,28.95,1
VIV12,2012-03-08 10:00,8,28.9,28.91,28.86,28.9,38
VIV12,2012-03-08 11:30,8,28.88,28.89,28.78,28.8,61
VIV12,2012-03-08 12:00,8,28.8,28.8,28.8,28.8,2
VIV12,2012-03-08 12:30,8,28.75,28.76,28.65,28.65,76
VIV12,2012-03-08 13:00,8,28.75,28.75,28.72,28.72,4
VIV12,2012-03-08 14:00,8,28.73,28.73,28.68,28.68,2
VIV12,2012-03-08 14:30,8,28.75,28.76,28.7,28.75,64
VIV12,2012-03-08 15:00,8,28.72,28.75,28.61,28.61,31
VIV12,2012-03-09 07:30,9,28.7,28.71,28.55,28.6,82
VIV12,2012-03-09 08:00,9,28.65,28.76,28.6,28.7,47
VIV12,2012-03-09 08:30,9,28.7,28.7,28.58,28.6,107
VIV12,2012-03-09 09:00,9,28.6,28.65,28.48,28.48,43
VIV12,2012-03-09 09:30,9,28.45,28.45,28.4,28.41,4
VIV12,2012-03-09 10:00,9,28.45,28.47,28.43,28.43,90
VIV12,2012-03-09 10:30,9,28.45,28.45,28.4,28.4,4
VIV12,2012-03-09 11:00,9,28.4,28.41,28.4,28.4,23
VIV12,2012-03-09 11:30,9,28.4,28.4,28.36,28.36,3
VIV12,2012-03-09 13:30,9,28.35,28.5,28.35,28.48,37
VIV12,2012-03-09 14:00,9,28.44,28.45,28.38,28.38,31
VIV12,2012-03-09 14:30,9,28.4,28.5,28.4,28.5,53
VIV12,2012-03-09 15:00,9,28.45,28.5,28.4,28.5,26
VIV12,2012-03-12 07:00,12,28.47,28.47,28.47,28.47,1
VIV12,2012-03-12 07:30,12,28.56,28.56,28.56,28.56,4
VIV12,2012-03-12 08:30,12,28.45,28.45,28.36,28.36,3
VIV12,2012-03-12 09:00,12,28.2,28.2,28.2,28.2,1
VIV12,2012-03-12 09:30,12,28.25,28.25,28.1,28.17,20
VIV12,2012-03-12 10:00,12,28.14,28.22,28.1,28.22,4
VIV12,2012-03-12 10:30,12,28.22,28.3,28.19,28.29,27
VIV12,2012-03-12 11:00,12,28.3,28.32,28.15,28.16,8
VIV12,2012-03-12 11:30,12,28.2,28.25,28.18,28.18,6
VIV12,2012-03-12 12:00,12,28.1,28.1,28.1,28.1,12
VIV12,2012-03-12 12:30,12,28,28.03,27.97,28.03,11
VIV12,2012-03-12 13:30,12,28.01,28.01,27.95,27.95,3
VIV12,2012-03-12 14:00,12,27.95,27.95,27.95,27.95,10
VIV12,2012-03-12 14:30,12,28,28,28,28,12
VIV12,2012-03-12 15:00,12,27.98,28.05,27.98,28.05,7
VIV12,2012-03-13 07:30,13,27.85,27.85,27.85,27.85,10
VIV12,2012-03-13 08:00,13,27.85,27.85,27.85,27.85,10
VIV12,2012-03-13 08:30,13,27.86,27.97,27.86,27.93,40
VIV12,2012-03-13 09:00,13,27.9,27.9,27.8,27.8,14
VIV12,2012-03-13 09:30,13,27.75,27.75,27.73,27.73,2
VIV12,2012-03-13 10:00,13,27.7,27.7,27.53,27.63,58
VIV12,2012-03-13 10:30,13,27.63,27.66,27.63,27.66,7
VIV12,2012-03-13 11:00,13,27.67,27.7,27.67,27.68,24
VIV12,2012-03-13 11:30,13,27.7,27.75,27.68,27.69,12
VIV12,2012-03-13 12:30,13,27.72,27.75,27.65,27.75,13
VIV12,2012-03-13 13:00,13,27.7,27.7,27.54,27.54,6
VIV12,2012-03-13 13:30,13,27.6,27.6,27.56,27.59,3
VIV12,2012-03-13 14:00,13,27.45,27.48,27.3,27.33,49
VIV12,2012-03-13 14:30,13,27.32,27.4,27.32,27.4,10
VIV12,2012-03-13 15:00,13,27.4,27.55,27.35,27.5,9
VIV12,2012-03-14 08:00,14,27.15,27.35,26.95,27.25,46
VIV12,2012-03-14 08:30,14,27.47,27.51,27.45,27.5,11
VIV12,2012-03-14 09:00,14,27.4,27.44,27.4,27.4,3
VIV12,2012-03-14 09:30,14,27.35,27.7,27.35,27.7,29
VIV12,2012-03-14 10:00,14,27.7,27.74,27.61,27.68,151
VIV12,2012-03-14 10:30,14,27.65,27.65,27.6,27.6,27
VIV12,2012-03-14 11:00,14,27.6,27.69,27.6,27.69,10
VIV12,2012-03-14 11:30,14,27.55,27.55,27.45,27.48,21
VIV12,2012-03-14 12:00,14,27.45,27.45,27.45,27.45,29
VIV12,2012-03-14 12:30,14,27.45,27.7,27.43,27.7,82
VIV12,2012-03-14 13:00,14,27.7,27.75,27.68,27.75,17
VIV12,2012-03-14 13:30,14,27.9,27.9,27.75,27.75,4
VIV12,2012-03-14 14:00,14,27.75,27.8,27.75,27.8,5
VIV12,2012-03-14 14:30,14,27.72,27.72,27.52,27.59,23
VIV12,2012-03-14 15:00,14,27.55,27.95,27.55,27.95,12
VIV12,2012-03-15 07:00,15,27.81,27.82,27.66,27.66,11
VIV12,2012-03-15 07:30,15,27.77,27.77,27.77,27.77,2
VIV12,2012-03-15 08:30,15,27.9,28,27.9,28,4
VIV12,2012-03-15 09:00,15,27.91,27.91,27.76,27.79,11
VIV12,2012-03-15 10:30,15,27.75,27.75,27.55,27.55,8
VIV12,2012-03-15 11:00,15,27.55,27.58,27.4,27.4,32
VIV12,2012-03-15 11:30,15,27.4,27.4,27.4,27.4,4
VIV12,2012-03-15 12:00,15,27.6,27.6,27.58,27.58,4
VIV12,2012-03-15 12:30,15,27.5,27.53,27.48,27.53,55
VIV12,2012-03-15 13:00,15,27.8,27.8,27.45,27.47,17
VIV12,2012-03-15 13:30,15,27.5,27.56,27.47,27.5,21
VIV12,2012-03-15 14:00,15,27.5,27.52,27.4,27.45,21
VIV12,2012-03-15 14:30,15,27.45,27.53,27.43,27.44,79
VIV12,2012-03-15 15:00,15,27.4,27.6,27.35,27.6,85
VIV12,2012-03-16 07:30,16,27.41,27.41,27.39,27.41,40
VIV12,2012-03-16 08:00,16,27.3,27.39,27.3,27.37,20
VIV12,2012-03-16 08:30,16,27.45,27.6,27.45,27.6,98
VIV12,2012-03-16 09:00,16,27.8,27.8,27.36,27.4,129
VIV12,2012-03-16 09:30,16,27.37,27.4,27.33,27.35,13
VIV12,2012-03-16 10:00,16,27.27,27.41,27.27,27.41,54
VIV12,2012-03-16 10:30,16,27.45,27.45,27.42,27.44,15
VIV12,2012-03-16 11:00,16,27.45,27.45,27.4,27.4,14
VIV12,2012-03-16 11:30,16,27.4,27.43,27.4,27.43,7
VIV12,2012-03-16 12:00,16,27.4,27.41,27.37,27.37,16
VIV12,2012-03-16 12:30,16,27.4,27.44,27.38,27.38,7
VIV12,2012-03-16 13:30,16,27.4,27.41,27.4,27.41,8
VIV12,2012-03-16 14:00,16,27.45,27.47,27.42,27.47,102
VIV12,2012-03-16 15:00,16,27.62,27.75,27.45,27.55,63
VIV12,2012-03-19 08:00,19,27.6,27.6,27.6,27.6,2
VIV12,2012-03-19 08:30,19,27.55,27.56,27.35,27.42,51
VIV12,2012-03-19 09:00,19,27.45,27.64,27.45,27.58,142
VIV12,2012-03-19 09:30,19,27.6,27.65,27.59,27.6,9
VIV12,2012-03-19 10:00,19,27.6,27.6,27.4,27.41,23
VIV12,2012-03-19 10:30,19,27.25,27.25,27.2,27.25,17
VIV12,2012-03-19 11:00,19,27.18,27.18,27.18,27.18,1
VIV12,2012-03-19 11:30,19,27.1,27.1,27.1,27.1,2
VIV12,2012-03-19 12:00,19,27.1,27.1,27.03,27.03,19
VIV12,2012-03-19 13:00,19,27.1,27.1,27.03,27.03,28
VIV12,2012-03-19 14:00,19,27.1,27.14,27.05,27.05,14
VIV12,2012-03-19 14:30,19,27.05,27.07,27.05,27.07,10
VIV12,2012-03-19 15:00,19,27.12,27.12,26.91,27.01,62
VIV12,2012-03-20 07:00,20,27.2,27.2,27.2,27.2,1
VIV12,2012-03-20 07:30,20,27.3,27.38,27.3,27.38,2
VIV12,2012-03-20 08:30,20,27.25,27.35,27.25,27.35,44
VIV12,2012-03-20 09:00,20,27.35,27.35,27.2,27.2,29
VIV12,2012-03-20 09:30,20,27.2,27.2,27.15,27.15,31
VIV12,2012-03-20 10:00,20,27.1,27.1,27,27.01,123
VIV12,2012-03-20 10:30,20,27,27.05,27,27.05,50
VIV12,2012-03-20 11:00,20,27.15,27.15,27.1,27.1,2
VIV12,2012-03-20 11:30,20,27.1,27.15,27.05,27.1,34
VIV12,2012-03-20 12:00,20,27.1,27.1,27.09,27.09,4
VIV12,2012-03-20 12:30,20,27.05,27.05,27.05,27.05,2
VIV12,2012-03-20 13:00,20,27.04,27.15,26.85,26.85,27
VIV12,2012-03-20 13:30,20,26.95,26.95,26.95,26.95,1
VIV12,2012-03-20 14:00,20,26.99,27,26.95,26.95,26
VIV12,2012-03-20 14:30,20,26.9,27.03,26.9,27.02,27
VIV12,2012-03-20 15:00,20,26.85,27.04,26.85,27.04,66
VIV12,2012-03-21 07:00,21,26.94,27.1,26.94,27.06,18
VIV12,2012-03-21 08:00,21,26.96,26.96,26.9,26.9,5
VIV12,2012-03-21 08:30,21,26.95,26.95,26.65,26.75,94
VIV12,2012-03-21 09:00,21,26.8,26.95,26.8,26.85,24
VIV12,2012-03-21 09:30,21,26.85,26.91,26.8,26.9,21
VIV12,2012-03-21 10:00,21,26.95,27,26.85,26.85,23
VIV12,2012-03-21 10:30,21,26.75,26.75,26.65,26.75,26
VIV12,2012-03-21 11:00,21,26.7,26.75,26.5,26.75,72
VIV12,2012-03-21 11:30,21,26.85,26.85,26.57,26.57,62
VIV12,2012-03-21 12:00,21,26.6,26.65,26.6,26.65,9
VIV12,2012-03-21 12:30,21,26.63,26.95,26.55,26.75,90
VIV12,2012-03-21 13:00,21,26.71,26.71,26.65,26.65,6
VIV12,2012-03-21 13:30,21,26.7,26.7,26.62,26.63,14
VIV12,2012-03-21 14:00,21,26.6,26.65,26.59,26.65,85
VIV12,2012-03-21 14:30,21,26.55,26.6,26.5,26.55,58
VIV12,2012-03-21 15:00,21,26.54,26.55,26.35,26.45,827
VIV12,2012-03-22 07:00,22,26.76,26.76,26.76,26.76,34
VIV12,2012-03-22 07:30,22,26.64,26.85,26.64,26.82,10
VIV12,2012-03-22 08:00,22,26.86,27.1,26.86,27.06,16
VIV12,2012-03-22 08:30,22,27.15,27.15,26.85,26.9,50
VIV12,2012-03-22 09:00,22,26.85,26.9,26.8,26.85,33
VIV12,2012-03-22 09:30,22,26.96,27,26.9,26.97,17
VIV12,2012-03-22 10:00,22,26.97,27.1,26.96,27,12
VIV12,2012-03-22 10:30,22,26.95,27.05,26.95,27,32
VIV12,2012-03-22 11:00,22,26.95,26.95,26.83,26.85,75
VIV12,2012-03-22 11:30,22,26.8,26.85,26.75,26.75,24
VIV12,2012-03-22 12:00,22,26.78,26.79,26.75,26.75,4
VIV12,2012-03-22 12:30,22,26.83,26.85,26.82,26.85,10
VIV12,2012-03-22 13:00,22,26.85,26.86,26.85,26.86,13
VIV12,2012-03-22 13:30,22,27,27.1,26.97,27.06,54
VIV12,2012-03-22 14:00,22,27.04,27.1,27.04,27.1,41
VIV12,2012-03-22 14:30,22,27.07,27.07,26.8,26.9,87
VIV12,2012-03-22 15:00,22,26.92,27.2,26.91,27.2,1232
VIV12,2012-03-23 07:00,23,27.19,27.22,27.13,27.13,21
VIV12,2012-03-23 07:30,23,27.15,27.15,27.1,27.1,57
VIV12,2012-03-23 08:00,23,27.06,27.18,27.06,27.17,6
VIV12,2012-03-23 08:30,23,27.25,27.27,27.05,27.1,129
VIV12,2012-03-23 09:00,23,27.1,27.25,27.1,27.16,89
VIV12,2012-03-23 09:30,23,27.15,27.16,26.98,26.98,8
VIV12,2012-03-23 10:00,23,26.95,26.97,26.64,26.64,52
VIV12,2012-03-23 10:30,23,26.6,26.75,26.6,26.75,52
VIV12,2012-03-23 11:00,23,26.75,26.77,26.58,26.62,228
VIV12,2012-03-23 11:30,23,26.6,26.61,26.45,26.45,20
VIV12,2012-03-23 12:00,23,26.5,26.5,26.5,26.5,3
VIV12,2012-03-23 12:30,23,26.5,26.65,26.5,26.65,12
VIV12,2012-03-23 13:00,23,26.7,26.7,26.65,26.65,13
VIV12,2012-03-23 13:30,23,26.6,26.6,26.5,26.55,29
VIV12,2012-03-23 14:00,23,26.6,26.65,26.55,26.55,80
VIV12,2012-03-23 14:30,23,26.64,26.65,26.55,26.62,63
VIV12,2012-03-23 15:00,23,26.58,26.85,26.55,26.8,1315
VIV12,2012-03-26 07:00,26,26.5,26.5,26.3,26.3,7
VIV12,2012-03-26 07:30,26,26.25,26.49,26.25,26.47,23
VIV12,2012-03-26 08:30,26,26.55,26.55,26.2,26.3,140
VIV12,2012-03-26 09:00,26,26.29,26.35,25.95,26.01,110
VIV12,2012-03-26 09:30,26,26.05,26.1,26,26.05,36
VIV12,2012-03-26 10:00,26,26.1,26.1,25.83,25.89,77
VIV12,2012-03-26 10:30,26,25.91,25.95,25.83,25.95,57
VIV12,2012-03-26 11:00,26,25.95,26,25.95,26,23
VIV12,2012-03-26 11:30,26,26.03,26.03,25.95,25.95,18
VIV12,2012-03-26 12:00,26,25.95,25.98,25.9,25.9,35
VIV12,2012-03-26 12:30,26,25.94,25.94,25.88,25.88,2
VIV12,2012-03-26 13:00,26,25.9,25.91,25.75,25.82,131
VIV12,2012-03-26 13:30,26,25.81,25.85,25.65,25.68,36
VIV12,2012-03-26 14:00,26,25.7,25.75,25.65,25.73,314
VIV12,2012-03-26 14:30,26,25.69,25.72,25.45,25.53,116
VIV12,2012-03-26 15:00,26,25.56,25.65,25.35,25.6,1172
VIV12,2012-03-27 07:00,27,25.65,25.65,25.63,25.63,5
VIV12,2012-03-27 07:30,27,25.61,25.61,25.55,25.58,6
VIV12,2012-03-27 08:00,27,25.59,25.66,25.59,25.66,30
VIV12,2012-03-27 08:30,27,25.55,25.72,25.55,25.58,151
VIV12,2012-03-27 09:00,27,25.6,25.65,25.45,25.6,179
VIV12,2012-03-27 09:30,27,25.5,25.7,25.5,25.7,85
VIV12,2012-03-27 10:00,27,25.65,25.8,25.6,25.65,34
VIV12,2012-03-27 10:30,27,25.66,25.77,25.6,25.6,64
VIV12,2012-03-27 11:00,27,25.65,25.7,25.6,25.65,77
VIV12,2012-03-27 11:30,27,25.65,25.7,25.6,25.7,25
VIV12,2012-03-27 12:00,27,25.65,26,25.65,25.87,42
VIV12,2012-03-27 12:30,27,25.95,26,25.75,25.75,59
VIV12,2012-03-27 13:00,27,25.75,25.77,25.7,25.7,29
VIV12,2012-03-27 13:30,27,25.75,25.77,25.7,25.77,316
VIV12,2012-03-27 14:00,27,25.8,25.85,25.75,25.85,161
VIV12,2012-03-27 14:30,27,25.85,26.03,25.85,26,104
VIV12,2012-03-27 15:00,27,26.03,26.4,26.03,26.36,1448
VIV12,2012-03-28 07:00,28,26.2,26.2,26,26,11
VIV12,2012-03-28 07:30,28,25.96,26.05,25.95,26.05,7
VIV12,2012-03-28 08:00,28,26.03,26.05,25.97,25.97,12
VIV12,2012-03-28 08:30,28,26,26.05,25.8,25.95,55
VIV12,2012-03-28 09:00,28,25.89,26,25.85,25.94,108
VIV12,2012-03-28 09:30,28,25.95,26.15,25.95,26.15,89
VIV12,2012-03-28 10:00,28,26,26.15,26,26.05,19
VIV12,2012-03-28 10:30,28,26.05,26.6,26,26.55,139
VIV12,2012-03-28 11:00,28,26.5,26.5,26.3,26.4,24
VIV12,2012-03-28 11:30,28,26.39,26.55,26.39,26.5,29
VIV12,2012-03-28 12:00,28,26.5,26.6,26.5,26.5,47
VIV12,2012-03-28 12:30,28,26.6,26.6,26.5,26.55,49
VIV12,2012-03-28 13:00,28,26.53,26.7,26.5,26.61,166
VIV12,2012-03-28 13:30,28,26.59,26.59,26.35,26.41,49
VIV12,2012-03-28 14:00,28,26.35,26.5,26.25,26.44,39
VIV12,2012-03-28 14:30,28,26.4,26.45,26.1,26.1,150
VIV12,2012-03-28 15:00,28,26.07,26.4,26.05,26.3,1571
VIV12,2012-03-29 07:00,29,26.35,26.36,26.28,26.35,40
VIV12,2012-03-29 07:30,29,26.4,26.45,26.3,26.4,101
VIV12,2012-03-29 08:00,29,26.4,26.75,26.4,26.7,66
VIV12,2012-03-29 08:30,29,26.65,26.7,26.3,26.54,147
VIV12,2012-03-29 09:00,29,26.65,26.65,26.33,26.45,245
VIV12,2012-03-29 09:30,29,26.45,26.6,26.35,26.41,97
VIV12,2012-03-29 10:00,29,26.4,26.45,26.3,26.45,97
VIV12,2012-03-29 10:30,29,26.45,26.62,26.4,26.55,76
VIV12,2012-03-29 11:00,29,26.6,26.6,26.5,26.55,13
VIV12,2012-03-29 11:30,29,26.55,26.61,26.47,26.57,112
VIV12,2012-03-29 12:00,29,26.59,26.62,26.45,26.45,99
VIV12,2012-03-29 12:30,29,26.5,26.53,26.45,26.5,38
VIV12,2012-03-29 13:00,29,26.45,26.47,26.3,26.3,49
VIV12,2012-03-29 13:30,29,26.3,26.37,26.2,26.2,161
VIV12,2012-03-29 14:00,29,26.3,26.3,26.05,26.1,52
VIV12,2012-03-29 14:30,29,26.1,26.1,25.95,26.1,94
VIV12,2012-03-29 15:00,29,26.1,26.3,26.06,26.25,1376
VIV12,2012-03-29 15:30,29,26.25,26.25,26.25,26.25,22
VIV12,2012-03-30 07:30,30,26,26,26,26,1
VIV12,2012-03-30 08:00,30,25.9,25.92,25.75,25.75,24
VIV12,2012-03-30 08:30,30,25.75,26,25.67,25.7,118
VIV12,2012-03-30 09:00,30,25.65,25.85,25.65,25.82,354
VIV12,2012-03-30 09:30,30,25.8,26.07,25.8,25.8,53
VIV12,2012-03-30 10:00,30,25.7,25.75,25.55,25.61,61
VIV12,2012-03-30 10:30,30,25.61,25.65,25.55,25.65,76
VIV12,2012-03-30 11:00,30,25.64,25.7,25.6,25.65,40
VIV12,2012-03-30 11:30,30,25.67,25.98,25.57,25.95,514
VIV12,2012-03-30 12:00,30,25.95,26.2,25.87,25.9,945
VIV12,2012-03-30 12:30,30,25.87,25.87,25.7,25.77,59
VIV12,2012-03-30 13:00,30,25.75,25.75,25.65,25.67,18
VIV12,2012-03-30 13:30,30,25.73,25.8,25.73,25.8,40
VIV12,2012-03-30 14:00,30,25.9,25.9,25.85,25.9,74
VIV12,2012-03-30 14:30,30,25.9,26.1,25.87,25.95,163
VIV12,2012-03-30 15:00,30,25.9,26.02,25.7,25.75,1578
VIV12,2012-04-02 07:30,2,25.6,25.6,25.4,25.47,73
VIV12,2012-04-02 08:00,2,25.5,25.52,25.47,25.5,21
VIV12,2012-04-02 08:30,2,25.55,25.69,25.5,25.65,489
VIV12,2012-04-02 09:00,2,25.63,25.65,25.45,25.6,330
VIV12,2012-04-02 09:30,2,25.59,25.6,25.4,25.45,833
VIV12,2012-04-02 10:00,2,25.4,25.47,25.3,25.3,265
VIV12,2012-04-02 10:30,2,25.3,25.48,25.29,25.42,305
VIV12,2012-04-02 11:00,2,25.47,25.49,25.4,25.45,174
VIV12,2012-04-02 11:30,2,25.48,25.6,25.45,25.54,238
VIV12,2012-04-02 12:00,2,25.55,25.6,25.45,25.54,129
VIV12,2012-04-02 12:30,2,25.55,25.6,25.5,25.57,151
VIV12,2012-04-02 13:00,2,25.57,25.6,25.5,25.59,93
VIV12,2012-04-02 13:30,2,25.58,25.6,25.45,25.55,52
VIV12,2012-04-02 14:00,2,25.55,25.56,25.49,25.52,104
VIV12,2012-04-02 14:30,2,25.52,25.65,25.52,25.6,169
VIV12,2012-04-02 15:00,2,25.6,25.8,25.55,25.75,981
VIV12,2012-04-03 07:00,3,25.8,25.8,25.79,25.79,2
VIV12,2012-04-03 07:30,3,25.7,25.77,25.69,25.77,80
VIV12,2012-04-03 08:00,3,25.8,25.8,25.65,25.7,79
VIV12,2012-04-03 08:30,3,25.7,25.8,25.6,25.68,405
VIV12,2012-04-03 09:00,3,25.72,25.75,25.54,25.65,170
VIV12,2012-04-03 09:30,3,25.65,25.65,25.51,25.57,29
VIV12,2012-04-03 10:00,3,25.55,25.65,25.5,25.6,106
VIV12,2012-04-03 10:30,3,25.65,25.73,25.61,25.61,325
VIV12,2012-04-03 11:00,3,25.65,25.8,25.6,25.73,194
VIV12,2012-04-03 11:30,3,25.75,25.77,25.7,25.74,97
VIV12,2012-04-03 12:00,3,25.74,25.8,25.71,25.71,53
VIV12,2012-04-03 12:30,3,25.75,25.75,25.55,25.57,180
VIV12,2012-04-03 13:00,3,25.6,25.95,25.6,25.82,394
VIV12,2012-04-03 13:30,3,25.82,25.95,25.57,25.63,651
VIV12,2012-04-03 14:00,3,25.62,25.75,25.5,25.7,348
VIV12,2012-04-03 14:30,3,25.7,25.75,25.45,25.57,535
VIV12,2012-04-03 15:00,3,25.6,25.75,25.55,25.6,888
VIV12,2012-04-04 07:00,4,25.77,25.77,25.69,25.72,140
VIV12,2012-04-04 07:30,4,25.7,26.02,25.7,26,109
VIV12,2012-04-04 08:00,4,25.98,26.05,25.9,26.02,163
VIV12,2012-04-04 08:30,4,25.95,26,25.64,25.8,451
VIV12,2012-04-04 09:00,4,25.8,26.05,25.8,26.05,248
VIV12,2012-04-04 09:30,4,26.05,26.2,26,26.07,342
VIV12,2012-04-04 10:00,4,26.07,26.1,25.95,26,210
VIV12,2012-04-04 10:30,4,26.02,26.02,25.9,25.95,70
VIV12,2012-04-04 11:00,4,25.95,25.95,25.85,25.9,25
VIV12,2012-04-04 11:30,4,25.9,25.95,25.9,25.95,20
VIV12,2012-04-04 12:00,4,26,26.05,25.95,26.02,66
VIV12,2012-04-04 12:30,4,26.05,26.05,25.85,25.95,64
VIV12,2012-04-04 13:00,4,25.94,26.05,25.9,26.05,38
VIV12,2012-04-04 13:30,4,26.04,26.05,25.9,25.9,63
VIV12,2012-04-04 14:00,4,25.95,26,25.78,25.8,163
VIV12,2012-04-04 14:30,4,25.75,25.8,25.65,25.75,107
VIV12,2012-04-04 15:00,4,25.75,25.9,25.75,25.75,955
VIV12,2012-04-04 15:30,4,25.79,25.79,25.79,25.79,3
VIV12,2012-04-05 07:00,5,25.85,25.85,25.84,25.85,15
VIV12,2012-04-05 07:30,5,25.8,25.8,25.7,25.72,70
VIV12,2012-04-05 08:00,5,25.75,25.85,25.74,25.78,75
VIV12,2012-04-05 08:30,5,25.77,25.9,25.7,25.9,164
VIV12,2012-04-05 09:00,5,25.85,25.9,25.73,25.81,106
VIV12,2012-04-05 09:30,5,25.8,25.9,25.75,25.8,48
VIV12,2012-04-05 10:00,5,25.75,25.77,25.65,25.7,44
VIV12,2012-04-05 10:30,5,25.8,25.9,25.8,25.9,37
VIV12,2012-04-05 11:00,5,25.82,25.9,25.82,25.85,34
VIV12,2012-04-05 11:30,5,25.86,25.96,25.86,25.9,64
VIV12,2012-04-05 12:00,5,25.9,25.97,25.85,25.95,46
VIV12,2012-04-05 12:30,5,25.95,26.15,25.95,26.05,96
VIV12,2012-04-05 13:00,5,26.04,26.05,25.96,26,11
VIV12,2012-04-05 13:30,5,26.05,26.07,25.97,25.97,30
VIV12,2012-04-05 14:00,5,26,26.1,25.96,26.02,417
VIV12,2012-04-05 14:30,5,26,26.1,25.95,26.06,214
VIV12,2012-04-05 15:00,5,26.07,26.15,26.05,26.1,630
VIV12,2012-04-09 07:00,9,26.33,26.33,26.3,26.3,7
VIV12,2012-04-09 07:30,9,26.3,26.35,26.3,26.32,30
VIV12,2012-04-09 08:00,9,26.35,26.5,26.35,26.5,20
VIV12,2012-04-09 08:30,9,26.45,26.55,26.25,26.5,118
VIV12,2012-04-09 09:00,9,26.51,26.55,26.33,26.37,68
VIV12,2012-04-09 09:30,9,26.4,26.4,26.23,26.3,85
VIV12,2012-04-09 10:00,9,26.33,26.48,26.33,26.47,50
VIV12,2012-04-09 10:30,9,26.5,26.5,26.4,26.4,26
VIV12,2012-04-09 11:00,9,26.4,26.4,26.25,26.25,24
VIV12,2012-04-09 11:30,9,26.29,26.4,26.2,26.3,37
VIV12,2012-04-09 12:00,9,26.33,26.4,26.25,26.36,24
VIV12,2012-04-09 12:30,9,26.35,26.38,26.32,26.32,27
VIV12,2012-04-09 13:00,9,26.3,26.35,26.25,26.28,20
VIV12,2012-04-09 13:30,9,26.26,26.35,26.1,26.27,95
VIV12,2012-04-09 14:00,9,26.31,26.45,26.3,26.45,37
VIV12,2012-04-09 14:30,9,26.45,26.7,26.4,26.65,510
VIV12,2012-04-09 15:00,9,26.65,26.9,26.6,26.85,1194
VIV12,2012-04-09 16:00,9,26.89,26.89,26.89,26.89,5
VIV12,2012-04-10 07:00,10,26.69,26.72,26.68,26.72,8
VIV12,2012-04-10 07:30,10,26.73,26.73,26.73,26.73,2
VIV12,2012-04-10 08:00,10,26.83,26.9,26.83,26.85,103
VIV12,2012-04-10 08:30,10,26.8,26.85,26.65,26.7,471
VIV12,2012-04-10 09:00,10,26.75,27.15,26.7,27.06,152
VIV12,2012-04-10 09:30,10,26.95,27.2,26.92,27.16,200
VIV12,2012-04-10 10:00,10,27.1,27.19,27.05,27.15,93
VIV12,2012-04-10 10:30,10,27.15,27.67,27.15,27.65,110
VIV12,2012-04-10 11:00,10,27.55,27.9,27.55,27.77,114
VIV12,2012-04-10 11:30,10,27.7,27.8,27.65,27.79,113
VIV12,2012-04-10 12:00,10,27.7,27.81,27.68,27.74,166
VIV12,2012-04-10 12:30,10,27.65,27.65,27.5,27.65,34
VIV12,2012-04-10 13:00,10,27.75,27.75,27.6,27.65,208
VIV12,2012-04-10 13:30,10,27.65,27.8,27.6,27.65,212
VIV12,2012-04-10 14:00,10,27.65,27.8,27.6,27.75,165
VIV12,2012-04-10 14:30,10,27.69,27.85,27.63,27.8,117
VIV12,2012-04-10 15:00,10,27.8,27.9,27.65,27.8,1225
VIV12,2012-04-10 15:30,10,27.84,27.84,27.84,27.84,2
VIV12,2012-04-11 07:00,11,27.3,27.6,27.21,27.6,86
VIV12,2012-04-11 07:30,11,27.6,27.6,27.25,27.25,44
VIV12,2012-04-11 08:00,11,27.25,27.42,27.25,27.25,61
VIV12,2012-04-11 08:30,11,27.35,27.4,27.1,27.34,273
VIV12,2012-04-11 09:00,11,27.27,27.35,27.2,27.3,191
VIV12,2012-04-11 09:30,11,27.25,27.3,27.19,27.3,203
VIV12,2012-04-11 10:00,11,27.3,27.35,27.25,27.3,136
VIV12,2012-04-11 10:30,11,27.3,27.6,27.25,27.6,169
VIV12,2012-04-11 11:00,11,27.55,27.6,27.45,27.45,52
VIV12,2012-04-11 11:30,11,27.45,27.47,27.3,27.31,50
VIV12,2012-04-11 12:00,11,27.35,27.35,27.3,27.35,41
VIV12,2012-04-11 12:30,11,27.35,27.42,27.3,27.32,19
VIV12,2012-04-11 13:00,11,27.35,27.45,27.35,27.45,18
VIV12,2012-04-11 13:30,11,27.5,27.5,27.4,27.5,99
VIV12,2012-04-11 14:00,11,27.47,27.58,27.4,27.58,47
VIV12,2012-04-11 14:30,11,27.55,27.75,27.55,27.7,87
VIV12,2012-04-11 15:00,11,27.7,28,27.68,27.9,1749
VIV12,2012-04-11 15:30,11,27.93,27.93,27.93,27.93,3
VIV12,2012-04-12 07:00,12,27.95,27.95,27.65,27.7,30
VIV12,2012-04-12 07:30,12,27.75,27.83,27.65,27.8,209
VIV12,2012-04-12 08:00,12,27.8,27.82,27.75,27.75,74
VIV12,2012-04-12 08:30,12,27.7,27.8,27.4,27.46,727
VIV12,2012-04-12 09:00,12,27.45,27.6,27.45,27.55,335
VIV12,2012-04-12 09:30,12,27.5,27.55,27.39,27.5,234
VIV12,2012-04-12 10:00,12,27.55,27.55,27.4,27.45,130
VIV12,2012-04-12 10:30,12,27.45,27.5,27.4,27.4,132
VIV12,2012-04-12 11:00,12,27.4,27.41,27.3,27.35,101
VIV12,2012-04-12 11:30,12,27.38,27.4,27.25,27.3,83
VIV12,2012-04-12 12:00,12,27.3,27.3,27.2,27.25,129
VIV12,2012-04-12 12:30,12,27.3,27.3,27.2,27.3,24
VIV12,2012-04-12 13:00,12,27.3,27.3,27.15,27.25,27
VIV12,2012-04-12 13:30,12,27.25,27.27,27.15,27.25,118
VIV12,2012-04-12 14:00,12,27.2,27.25,27.1,27.1,264
VIV12,2012-04-12 14:30,12,27.15,27.2,26.8,26.95,220
VIV12,2012-04-12 15:00,12,26.9,26.95,26.53,26.6,1046
VIV12,2012-04-12 15:30,12,26.7,26.7,26.59,26.59,402
VIV12,2012-04-13 07:00,13,26.79,26.8,26.75,26.75,4
VIV12,2012-04-13 07:30,13,26.75,26.79,26.72,26.79,14
VIV12,2012-04-13 08:00,13,26.75,26.8,26.72,26.77,6
VIV12,2012-04-13 08:30,13,26.8,27,26.77,26.99,198
VIV12,2012-04-13 09:00,13,27,27.2,26.8,27.11,89
VIV12,2012-04-13 09:30,13,27.2,27.3,26.97,27.3,825
VIV12,2012-04-13 10:00,13,27.3,27.32,27.19,27.25,161
VIV12,2012-04-13 10:30,13,27.25,27.25,27,27.1,213
VIV12,2012-04-13 11:00,13,27.05,27.3,27,27.25,226
VIV12,2012-04-13 11:30,13,27.2,27.3,27.15,27.25,179
VIV12,2012-04-13 12:00,13,27.29,27.34,27.27,27.3,33
VIV12,2012-04-13 12:30,13,27.3,27.32,27.2,27.25,90
VIV12,2012-04-13 13:00,13,27.3,27.35,27.3,27.3,24
VIV12,2012-04-13 13:30,13,27.25,27.3,27.25,27.3,4
VIV12,2012-04-13 14:00,13,27.4,27.4,27.25,27.29,34
VIV12,2012-04-13 14:30,13,27.3,27.55,27.27,27.55,194
VIV12,2012-04-13 15:00,13,27.51,27.65,27.45,27.6,1523
VIV12,2012-04-13 15:30,13,27.58,27.58,27.58,27.58,3
VIV12,2012-04-16 07:00,16,27.6,27.6,27.58,27.6,74
VIV12,2012-04-16 07:30,16,27.5,27.5,27.23,27.35,41
VIV12,2012-04-16 08:00,16,27.32,27.32,27.05,27.13,40
VIV12,2012-04-16 08:30,16,27.1,27.5,27,27.35,368
VIV12,2012-04-16 09:00,16,27.35,27.6,27.3,27.31,188
VIV12,2012-04-16 09:30,16,27.3,27.3,27.02,27.1,234
VIV12,2012-04-16 10:00,16,27.11,27.2,27.04,27.15,188
VIV12,2012-04-16 10:30,16,27.15,27.4,27.15,27.35,57
VIV12,2012-04-16 11:00,16,27.25,27.35,27.2,27.27,30
VIV12,2012-04-16 11:30,16,27.35,27.35,27.25,27.32,107
VIV12,2012-04-16 12:00,16,27.3,27.35,27.2,27.25,93
VIV12,2012-04-16 12:30,16,27.28,27.28,26.9,26.93,151
VIV12,2012-04-16 13:00,16,26.93,27.15,26.93,27.11,173
VIV12,2012-04-16 13:30,16,27.05,27.16,26.92,27.15,484
VIV12,2012-04-16 14:00,16,27.15,27.34,27.13,27.15,134
VIV12,2012-04-16 14:30,16,27.15,27.33,27.09,27.15,612
VIV12,2012-04-16 15:00,16,27.2,27.4,27.15,27.4,783
VIV12,2012-04-16 15:30,16,27.33,27.33,27.33,27.33,2
VIV12,2012-04-17 07:00,17,27,27.15,26.87,26.87,20
VIV12,2012-04-17 07:30,17,26.91,26.91,26.85,26.85,42
VIV12,2012-04-17 08:00,17,26.85,26.85,26.75,26.82,221
VIV12,2012-04-17 08:30,17,26.8,26.94,26.7,26.85,320
VIV12,2012-04-17 09:00,17,26.85,26.95,26.7,26.7,479
VIV12,2012-04-17 09:30,17,26.7,26.75,26.45,26.61,328
VIV12,2012-04-17 10:00,17,26.57,26.65,26.5,26.65,572
VIV12,2012-04-17 10:30,17,26.65,26.72,26.6,26.68,385
VIV12,2012-04-17 11:00,17,26.65,26.65,26.59,26.65,97
VIV12,2012-04-17 11:30,17,26.63,26.75,26.6,26.67,417
VIV12,2012-04-17 12:00,17,26.7,26.8,26.69,26.72,236
VIV12,2012-04-17 12:30,17,26.75,26.75,26.63,26.65,245
VIV12,2012-04-17 13:00,17,26.65,26.74,26.5,26.52,553
VIV12,2012-04-17 13:30,17,26.53,26.7,26.53,26.6,307
VIV12,2012-04-17 14:00,17,26.56,26.7,26.56,26.65,164
VIV12,2012-04-17 14:30,17,26.7,26.75,26.65,26.7,329
VIV12,2012-04-17 15:00,17,26.75,26.8,26.7,26.8,813
VIV12,2012-04-17 15:30,17,26.78,26.78,26.77,26.77,10
VIV12,2012-04-18 07:00,18,26.85,26.9,26.77,26.77,4
VIV12,2012-04-18 07:30,18,26.8,26.95,26.8,26.95,11
VIV12,2012-04-18 08:00,18,26.98,27.05,26.9,26.94,42
VIV12,2012-04-18 08:30,18,26.95,27,26.4,26.45,311
VIV12,2012-04-18 09:00,18,26.43,26.6,26.43,26.55,234
VIV12,2012-04-18 09:30,18,26.54,26.73,26.45,26.7,317
VIV12,2012-04-18 10:00,18,26.7,26.92,26.7,26.9,74
VIV12,2012-04-18 10:30,18,26.85,26.9,26.69,26.72,115
VIV12,2012-04-18 11:00,18,26.7,26.75,26.64,26.75,51
VIV12,2012-04-18 11:30,18,26.75,26.75,26.55,26.55,52
VIV12,2012-04-18 12:00,18,26.55,26.61,26.55,26.59,209
VIV12,2012-04-18 12:30,18,26.57,26.73,26.55,26.65,143
VIV12,2012-04-18 13:00,18,26.7,26.73,26.55,26.62,86
VIV12,2012-04-18 13:30,18,26.6,26.62,26.52,26.62,39
VIV12,2012-04-18 14:00,18,26.6,26.62,26.55,26.62,59
VIV12,2012-04-18 14:30,18,26.59,26.72,26.55,26.7,163
VIV12,2012-04-18 15:00,18,26.72,27.05,26.7,27,751
VIV12,2012-04-19 07:00,19,26.7,26.7,26.55,26.65,31
VIV12,2012-04-19 07:30,19,26.65,26.9,26.6,26.83,51
VIV12,2012-04-19 08:00,19,26.8,26.85,26.7,26.8,84
VIV12,2012-04-19 08:30,19,26.81,26.86,26.53,26.6,120
VIV12,2012-04-19 09:00,19,26.65,26.95,26.64,26.8,58
VIV12,2012-04-19 09:30,19,26.77,26.77,26.4,26.45,185
VIV12,2012-04-19 10:00,19,26.49,26.6,26.45,26.6,82
VIV12,2012-04-19 10:30,19,26.62,26.71,26.5,26.55,220
VIV12,2012-04-19 11:00,19,26.55,26.93,26.55,26.85,420
VIV12,2012-04-19 11:30,19,26.82,26.82,26.72,26.72,13
VIV12,2012-04-19 12:00,19,26.85,26.88,26.7,26.88,104
VIV12,2012-04-19 12:30,19,26.85,26.96,26.8,26.9,188
VIV12,2012-04-19 13:00,19,27,27,26.89,26.99,196
VIV12,2012-04-19 13:30,19,26.98,27.15,26.86,26.86,111
VIV12,2012-04-19 14:00,19,26.85,26.95,26.82,26.85,215
VIV12,2012-04-19 14:30,19,26.9,26.95,26.8,26.9,110
VIV12,2012-04-19 15:00,19,26.93,26.94,26.7,26.7,675
VIV12,2012-04-20 07:00,20,26.5,26.5,26.5,26.5,5
VIV12,2012-04-20 07:30,20,26.48,26.5,26.45,26.5,197
VIV12,2012-04-20 08:00,20,26.55,26.55,26.5,26.5,9
VIV12,2012-04-20 08:30,20,26.5,26.5,26.4,26.41,350
VIV12,2012-04-20 09:00,20,26.35,26.45,26.25,26.3,221
VIV12,2012-04-20 09:30,20,26.25,26.33,26.15,26.3,243
VIV12,2012-04-20 10:00,20,26.31,26.4,26.25,26.3,133
VIV12,2012-04-20 10:30,20,26.28,26.28,26.05,26.2,355
VIV12,2012-04-20 11:00,20,26.15,26.17,26.1,26.17,29
VIV12,2012-04-20 11:30,20,26.15,26.15,26.15,26.15,2
VIV12,2012-04-20 12:00,20,26.18,26.2,26.1,26.2,112
VIV12,2012-04-20 12:30,20,26.2,26.32,26.2,26.3,98
VIV12,2012-04-20 13:00,20,26.25,26.37,26.25,26.25,37
VIV12,2012-04-20 13:30,20,26.2,26.3,26.2,26.25,101
VIV12,2012-04-20 14:00,20,26.25,26.35,26.25,26.35,124
VIV12,2012-04-20 14:30,20,26.35,26.46,26.25,26.4,157
VIV12,2012-04-20 15:00,20,26.4,26.45,26.2,26.25,418
VIV12,2012-04-20 16:00,20,26.25,26.25,26.25,26.25,40
VIV12,2012-04-23 07:00,23,26.81,26.81,26.78,26.78,8
VIV12,2012-04-23 07:30,23,26.85,26.85,26.83,26.84,4
VIV12,2012-04-23 08:00,23,26.86,26.87,26.8,26.8,24
VIV12,2012-04-23 08:30,23,26.8,27.2,26.8,27.1,87
VIV12,2012-04-23 09:00,23,27.15,27.17,26.95,27.02,125
VIV12,2012-04-23 09:30,23,27.05,27.15,26.94,27.05,203
VIV12,2012-04-23 10:00,23,27.05,27.05,26.9,27.02,327
VIV12,2012-04-23 10:30,23,26.99,26.99,26.85,26.88,79
VIV12,2012-04-23 11:00,23,26.9,26.92,26.79,26.79,323
VIV12,2012-04-23 11:30,23,26.75,26.9,26.75,26.83,210
VIV12,2012-04-23 12:00,23,26.83,26.86,26.8,26.85,70
VIV12,2012-04-23 12:30,23,26.85,26.88,26.76,26.78,179
VIV12,2012-04-23 13:00,23,26.75,26.8,26.69,26.72,56
VIV12,2012-04-23 13:30,23,26.74,26.85,26.69,26.8,51
VIV12,2012-04-23 14:00,23,26.83,26.83,26.7,26.8,107
VIV12,2012-04-23 14:30,23,26.79,26.85,26.7,26.85,148
VIV12,2012-04-23 15:00,23,26.85,26.9,26.7,26.85,756
VIV12,2012-04-23 15:30,23,26.85,26.85,26.85,26.85,3
VIV12,2012-04-24 07:00,24,26.52,26.52,26.52,26.52,2
VIV12,2012-04-24 07:30,24,26.65,26.79,26.63,26.77,50
VIV12,2012-04-24 08:00,24,26.77,26.77,26.59,26.61,102
VIV12,2012-04-24 08:30,24,26.55,26.6,26.45,26.6,369
VIV12,2012-04-24 09:00,24,26.5,26.63,26.4,26.55,257
VIV12,2012-04-24 09:30,24,26.5,26.55,26.41,26.48,200
VIV12,2012-04-24 10:00,24,26.5,26.7,26.5,26.6,388
VIV12,2012-04-24 10:30,24,26.55,26.67,26.55,26.67,262
VIV12,2012-04-24 11:00,24,26.6,26.65,26.57,26.65,105
VIV12,2012-04-24 11:30,24,26.65,26.75,26.62,26.75,26
VIV12,2012-04-24 12:00,24,26.75,26.75,26.65,26.65,33
VIV12,2012-04-24 12:30,24,26.7,26.73,26.65,26.73,63
VIV12,2012-04-24 13:00,24,26.73,26.8,26.73,26.75,11
VIV12,2012-04-24 13:30,24,26.75,26.75,26.63,26.65,73
VIV12,2012-04-24 14:00,24,26.69,26.71,26.65,26.65,24
VIV12,2012-04-24 14:30,24,26.65,26.65,26.55,26.59,80
VIV12,2012-04-24 15:00,24,26.55,26.65,26.46,26.6,758
VIV12,2012-04-25 07:00,25,26.28,26.28,26.28,26.28,11
VIV12,2012-04-25 07:30,25,26.4,26.4,26.25,26.29,66
VIV12,2012-04-25 08:00,25,26.31,26.31,26.2,26.25,137
VIV12,2012-04-25 08:30,25,26.2,26.2,25.9,26.05,597
VIV12,2012-04-25 09:00,25,26,26.15,25.99,26.05,159
VIV12,2012-04-25 09:30,25,26.1,26.15,25.95,26.15,229
VIV12,2012-04-25 10:00,25,26.15,26.2,26.07,26.09,96
VIV12,2012-04-25 10:30,25,26.05,26.2,26.05,26.17,38
VIV12,2012-04-25 11:00,25,26.15,26.17,26.1,26.14,34
VIV12,2012-04-25 11:30,25,26.1,26.11,26.05,26.07,27
VIV12,2012-04-25 12:00,25,26,26.05,25.99,26.05,12
VIV12,2012-04-25 12:30,25,26.05,26.1,25.95,25.95,6
VIV12,2012-04-25 13:00,25,26,26.1,25.9,25.95,36
VIV12,2012-04-25 13:30,25,25.97,26,25.9,25.95,29
VIV12,2012-04-25 14:00,25,25.8,25.95,25.8,25.85,28
VIV12,2012-04-25 14:30,25,25.85,25.85,25.74,25.8,194
VIV12,2012-04-25 15:00,25,25.77,25.85,25.7,25.75,507
VIV12,2012-04-26 07:00,26,25.66,25.77,25.62,25.77,43
VIV12,2012-04-26 07:30,26,25.78,25.9,25.75,25.9,20
VIV12,2012-04-26 08:00,26,25.9,25.9,25.9,25.9,19
VIV12,2012-04-26 08:30,26,25.9,25.95,25.84,25.85,289
VIV12,2012-04-26 09:00,26,25.85,25.87,25.7,25.8,337
VIV12,2012-04-26 09:30,26,25.85,25.85,25.75,25.8,77
VIV12,2012-04-26 10:00,26,25.8,25.81,25.6,25.6,134
VIV12,2012-04-26 10:30,26,25.65,25.65,25.59,25.65,113
VIV12,2012-04-26 11:00,26,25.6,25.65,25.5,25.54,51
VIV12,2012-04-26 11:30,26,25.55,25.57,25.5,25.53,66
VIV12,2012-04-26 12:00,26,25.5,25.5,25.45,25.45,45
VIV12,2012-04-26 12:30,26,25.45,25.47,25.37,25.39,44
VIV12,2012-04-26 13:00,26,25.35,25.38,25.28,25.3,48
VIV12,2012-04-26 13:30,26,25.27,25.4,25.2,25.35,78
VIV12,2012-04-26 14:00,26,25.3,25.4,25.29,25.4,25
VIV12,2012-04-26 14:30,26,25.35,25.38,25.32,25.35,69
VIV12,2012-04-26 15:00,26,25.35,25.5,25.3,25.5,758
VIV12,2012-04-26 15:30,26,25.55,25.55,25.55,25.55,12
VIV12,2012-04-27 07:00,27,25.29,25.3,25.25,25.25,9
VIV12,2012-04-27 07:30,27,25.32,25.5,25.32,25.41,173
VIV12,2012-04-27 08:00,27,25.42,25.45,25.4,25.45,14
VIV12,2012-04-27 08:30,27,25.5,25.7,25.4,25.56,173
VIV12,2012-04-27 09:00,27,25.55,25.75,25.55,25.62,188
VIV12,2012-04-27 09:30,27,25.6,25.64,25.45,25.55,103
VIV12,2012-04-27 10:00,27,25.52,25.6,25.5,25.53,141
VIV12,2012-04-27 10:30,27,25.55,25.55,25.45,25.45,170
VIV12,2012-04-27 11:00,27,25.46,25.49,25.35,25.35,230
VIV12,2012-04-27 11:30,27,25.41,25.42,25.39,25.4,6
VIV12,2012-04-27 12:00,27,25.43,25.45,25.4,25.4,13
VIV12,2012-04-27 12:30,27,25.35,25.35,25.24,25.25,100
VIV12,2012-04-27 13:00,27,25.29,25.4,25.25,25.36,65
VIV12,2012-04-27 13:30,27,25.4,25.42,25.38,25.4,13
VIV12,2012-04-27 14:00,27,25.4,25.41,25.3,25.35,40
VIV12,2012-04-27 14:30,27,25.39,25.4,25.35,25.4,35
VIV12,2012-04-27 15:00,27,25.45,25.45,25.2,25.27,790
VIV12,2012-04-27 15:30,27,25.35,25.35,25.35,25.35,1
VIV12,2012-04-30 07:00,30,25.35,25.35,25.1,25.23,33
VIV12,2012-04-30 07:30,30,25.25,25.4,25.25,25.35,24
VIV12,2012-04-30 08:00,30,25.35,25.5,25.3,25.45,16
VIV12,2012-04-30 08:30,30,25.4,25.57,25.38,25.54,87
VIV12,2012-04-30 09:00,30,25.5,25.5,25.4,25.44,20
VIV12,2012-04-30 09:30,30,25.45,25.51,25.4,25.51,31
VIV12,2012-04-30 10:00,30,25.5,25.5,25.4,25.43,29
VIV12,2012-04-30 10:30,30,25.45,25.45,25.35,25.35,80
VIV12,2012-04-30 11:00,30,25.4,25.4,25.37,25.37,41
VIV12,2012-04-30 11:30,30,25.4,25.46,25.4,25.44,77
VIV12,2012-04-30 12:00,30,25.45,25.47,25.4,25.45,7
VIV12,2012-04-30 12:30,30,25.4,25.43,25.4,25.41,51
VIV12,2012-04-30 13:00,30,25.4,25.42,25.38,25.38,13
VIV12,2012-04-30 13:30,30,25.39,25.45,25.39,25.42,64
VIV12,2012-04-30 14:00,30,25.4,25.48,25.38,25.46,327
VIV12,2012-04-30 14:30,30,25.45,25.5,25.4,25.45,102
VIV12,2012-04-30 15:00,30,25.45,25.45,25.3,25.35,303
VIV12,2012-04-30 16:00,30,25.4,25.4,25.4,25.4,37
VIV12,2012-05-01 07:00,1,25.38,25.41,25.3,25.4,19
VIV12,2012-05-01 07:30,1,25.4,25.42,25.3,25.41,29
VIV12,2012-05-01 08:00,1,25.39,25.45,25.39,25.4,3
VIV12,2012-05-01 08:30,1,25.35,25.4,25.25,25.3,132
VIV12,2012-05-01 09:00,1,25.25,25.25,24.8,24.9,257
VIV12,2012-05-01 09:30,1,24.85,24.95,24.85,24.85,224
VIV12,2012-05-01 10:00,1,24.86,24.91,24.86,24.9,86
VIV12,2012-05-01 10:30,1,24.9,24.95,24.85,24.87,146
VIV12,2012-05-01 11:00,1,24.87,24.95,24.85,24.95,39
VIV12,2012-05-01 11:30,1,24.92,24.95,24.9,24.95,94
VIV12,2012-05-01 12:00,1,24.96,25.05,24.93,25.02,71
VIV12,2012-05-01 12:30,1,25.05,25.1,25.04,25.05,408
VIV12,2012-05-01 13:00,1,25.04,25.1,25.03,25.03,57
VIV12,2012-05-01 13:30,1,25.03,25.08,25.01,25.05,163
VIV12,2012-05-01 14:00,1,25,25.03,25,25,10
VIV12,2012-05-01 14:30,1,25,25.1,25,25.05,78
VIV12,2012-05-01 15:00,1,25.04,25.2,25.04,25.15,305
VIV12,2012-05-01 15:30,1,25.19,25.19,25.19,25.19,1
VIV12,2012-05-02 07:00,2,25.15,25.32,25.15,25.3,39
VIV12,2012-05-02 07:30,2,25.3,25.35,25.3,25.34,96
VIV12,2012-05-02 08:00,2,25.35,25.39,25.33,25.35,86
VIV12,2012-05-02 08:30,2,25.3,25.4,25.23,25.3,209
VIV12,2012-05-02 09:00,2,25.3,25.42,25.29,25.35,346
VIV12,2012-05-02 09:30,2,25.4,25.42,25.25,25.3,287
VIV12,2012-05-02 10:00,2,25.3,25.3,25.25,25.25,64
VIV12,2012-05-02 10:30,2,25.25,25.3,25.23,25.25,47
VIV12,2012-05-02 11:00,2,25.25,25.25,25.15,25.15,25
VIV12,2012-05-02 11:30,2,25.15,25.2,25.15,25.18,22
VIV12,2012-05-02 12:00,2,25.2,25.25,25.19,25.2,33
VIV12,2012-05-02 12:30,2,25.2,25.2,25.05,25.12,36
VIV12,2012-05-02 13:00,2,25.15,25.15,25.05,25.06,72
VIV12,2012-05-02 13:30,2,25.08,25.15,25.05,25.15,63
VIV12,2012-05-02 14:00,2,25.1,25.17,25.09,25.15,48
VIV12,2012-05-02 14:30,2,25.12,25.12,25.02,25.09,44
VIV12,2012-05-02 15:00,2,25.05,25.1,24.8,24.86,1265
VIV12,2012-05-03 07:00,3,24.76,24.92,24.76,24.92,13
VIV12,2012-05-03 07:30,3,24.9,24.9,24.8,24.87,16
VIV12,2012-05-03 08:00,3,24.9,24.9,24.89,24.9,15
VIV12,2012-05-03 08:30,3,24.88,25.02,24.82,24.85,82
VIV12,2012-05-03 09:00,3,24.9,25.05,24.89,25,103
VIV12,2012-05-03 09:30,3,25,25,24.65,24.65,245
VIV12,2012-05-03 10:00,3,24.65,24.75,24.58,24.66,286
VIV12,2012-05-03 10:30,3,24.65,24.85,24.65,24.82,180
VIV12,2012-05-03 11:00,3,24.85,24.85,24.8,24.81,94
VIV12,2012-05-03 11:30,3,24.81,24.82,24.75,24.77,106
VIV12,2012-05-03 12:00,3,24.8,24.9,24.78,24.85,74
VIV12,2012-05-03 12:30,3,24.85,25.02,24.83,25,84
VIV12,2012-05-03 13:00,3,25.05,25.19,25.02,25.17,87
VIV12,2012-05-03 13:30,3,25.17,25.22,25.15,25.2,41
VIV12,2012-05-03 14:00,3,25.17,25.17,24.85,24.85,198
VIV12,2012-05-03 14:30,3,24.88,25,24.85,24.98,176
VIV12,2012-05-03 15:00,3,24.95,25.25,24.95,25.05,677
VIV12,2012-05-03 15:30,3,25.1,25.1,25.1,25.1,2
VIV12,2012-05-04 07:00,4,25.1,25.1,25.1,25.1,6
VIV12,2012-05-04 07:30,4,25.01,25.2,25.01,25.1,116
VIV12,2012-05-04 08:00,4,25,25.15,25,25.1,33
VIV12,2012-05-04 08:30,4,25.1,25.3,25.08,25.29,187
VIV12,2012-05-04 09:00,4,25.25,25.45,25.23,25.45,266
VIV12,2012-05-04 09:30,4,25.44,25.55,25.4,25.4,166
VIV12,2012-05-04 10:00,4,25.4,25.55,25.4,25.55,91
VIV12,2012-05-04 10:30,4,25.55,25.8,25.52,25.75,206
VIV12,2012-05-04 11:00,4,25.75,25.8,25.64,25.64,66
VIV12,2012-05-04 11:30,4,25.65,25.75,25.65,25.7,48
VIV12,2012-05-04 12:00,4,25.6,25.65,25.5,25.6,104
VIV12,2012-05-04 12:30,4,25.55,25.6,25.47,25.5,51
VIV12,2012-05-04 13:00,4,25.5,25.6,25.48,25.55,172
VIV12,2012-05-04 13:30,4,25.55,25.63,25.47,25.5,100
VIV12,2012-05-04 14:00,4,25.5,25.65,25.48,25.6,147
VIV12,2012-05-04 14:30,4,25.6,25.65,25.5,25.63,375
VIV12,2012-05-04 15:00,4,25.6,25.65,25.4,25.45,1232
VIV12,2012-05-07 07:00,7,25.68,25.68,25.48,25.53,20
VIV12,2012-05-07 07:30,7,25.55,25.6,25.47,25.52,136
VIV12,2012-05-07 08:00,7,25.5,25.52,25.45,25.45,73
VIV12,2012-05-07 08:30,7,25.45,25.51,25,25.35,519
VIV12,2012-05-07 09:00,7,25.35,25.4,25.25,25.4,23
VIV12,2012-05-07 09:30,7,25.45,25.5,25.35,25.4,47
VIV12,2012-05-07 10:00,7,25.32,25.32,25.25,25.3,122
VIV12,2012-05-07 10:30,7,25.25,25.26,25.2,25.24,102
VIV12,2012-05-07 11:00,7,25.2,25.26,25.19,25.2,110
VIV12,2012-05-07 11:30,7,25.15,25.2,25.1,25.12,89
VIV12,2012-05-07 12:00,7,25.12,25.12,24.97,25,163
VIV12,2012-05-07 12:30,7,25,25.05,25,25.02,49
VIV12,2012-05-07 13:00,7,25.05,25.1,25.02,25.08,156
VIV12,2012-05-07 13:30,7,25.1,25.13,25.05,25.05,149
VIV12,2012-05-07 14:00,7,25.1,25.15,25.07,25.13,24
VIV12,2012-05-07 14:30,7,25.14,25.23,25.06,25.15,156
VIV12,2012-05-07 15:00,7,25.1,25.2,24.95,25.1,658
VIV12,2012-05-08 07:00,8,25.15,25.3,25.15,25.3,6
VIV12,2012-05-08 07:30,8,25.34,25.53,25.34,25.35,22
VIV12,2012-05-08 08:00,8,25.3,25.52,25.3,25.46,40
VIV12,2012-05-08 08:30,8,25.43,25.61,25.35,25.54,345
VIV12,2012-05-08 09:00,8,25.6,25.7,25.55,25.7,264
VIV12,2012-05-08 09:30,8,25.75,26.1,25.73,25.95,452
VIV12,2012-05-08 10:00,8,25.95,26.1,25.9,25.96,178
VIV12,2012-05-08 10:30,8,25.95,25.96,25.63,25.7,597
VIV12,2012-05-08 11:00,8,25.65,25.78,25.65,25.75,95
VIV12,2012-05-08 11:30,8,25.8,25.85,25.75,25.85,14
VIV12,2012-05-08 12:00,8,25.75,25.75,25.69,25.7,69
VIV12,2012-05-08 12:30,8,25.65,25.8,25.65,25.7,521
VIV12,2012-05-08 13:00,8,25.7,25.8,25.65,25.75,125
VIV12,2012-05-08 13:30,8,25.74,25.74,25.54,25.6,334
VIV12,2012-05-08 14:00,8,25.6,25.65,25.3,25.3,364
VIV12,2012-05-08 14:30,8,25.32,25.45,25.3,25.35,182
VIV12,2012-05-08 15:00,8,25.3,25.4,25.2,25.4,627
VIV12,2012-05-08 15:30,8,25.4,25.4,25.4,25.4,2
VIV12,2012-05-09 07:00,9,25.65,25.65,25.65,25.65,4
VIV12,2012-05-09 07:30,9,25.65,26.09,25.63,25.98,125
VIV12,2012-05-09 08:00,9,25.98,26.05,25.85,25.94,109
VIV12,2012-05-09 08:30,9,25.95,25.97,25.78,25.92,100
VIV12,2012-05-09 09:00,9,25.9,26.18,25.84,26.18,149
VIV12,2012-05-09 09:30,9,26.15,26.18,25.8,25.85,254
VIV12,2012-05-09 10:00,9,25.85,25.87,25.47,25.47,402
VIV12,2012-05-09 10:30,9,25.64,25.65,25.45,25.62,179
VIV12,2012-05-09 11:00,9,25.65,25.8,25.65,25.75,60
VIV12,2012-05-09 11:30,9,25.85,25.9,25.75,25.8,113
VIV12,2012-05-09 12:00,9,25.75,25.76,25.45,25.55,191
VIV12,2012-05-09 12:30,9,25.5,25.55,25.35,25.45,185
VIV12,2012-05-09 13:00,9,25.5,25.6,25.48,25.48,51
VIV12,2012-05-09 13:30,9,25.55,25.8,25.55,25.8,26
VIV12,2012-05-09 14:00,9,25.85,25.9,25.8,25.8,51
VIV12,2012-05-09 14:30,9,25.85,25.91,25.75,25.87,59
VIV12,2012-05-09 15:00,9,25.9,25.95,25.7,25.8,1158
VIV12,2012-05-09 15:30,9,25.8,25.8,25.8,25.8,1
VIV12,2012-05-10 07:00,10,25.43,25.45,25.4,25.41,21
VIV12,2012-05-10 07:30,10,25.4,25.42,25.2,25.3,107
VIV12,2012-05-10 08:00,10,25.25,25.3,25.19,25.29,58
VIV12,2012-05-10 08:30,10,25.3,25.3,25.13,25.25,418
VIV12,2012-05-10 09:00,10,25.25,25.5,25.24,25.45,171
VIV12,2012-05-10 09:30,10,25.5,25.53,25.39,25.46,155
VIV12,2012-05-10 10:00,10,25.45,25.55,25.34,25.35,143
VIV12,2012-05-10 10:30,10,25.35,25.4,25.29,25.34,126
VIV12,2012-05-10 11:00,10,25.34,25.35,25.27,25.28,92
VIV12,2012-05-10 11:30,10,25.3,25.3,25.25,25.25,81
VIV12,2012-05-10 12:00,10,25.25,25.3,25.2,25.25,40
VIV12,2012-05-10 12:30,10,25.25,25.36,25.24,25.35,76
VIV12,2012-05-10 13:00,10,25.3,25.3,25.29,25.3,19
VIV12,2012-05-10 13:30,10,25.3,25.35,25.3,25.35,14
VIV12,2012-05-10 14:00,10,25.36,25.38,25.35,25.38,14
VIV12,2012-05-10 14:30,10,25.35,25.55,25.35,25.48,140
VIV12,2012-05-10 15:00,10,25.45,25.5,25.3,25.3,417
VIV12,2012-05-10 15:30,10,25.34,25.34,25.34,25.34,1
VIV12,2012-05-11 07:00,11,25.6,25.65,25.55,25.65,115
VIV12,2012-05-11 07:30,11,25.7,25.74,25.65,25.73,16
VIV12,2012-05-11 08:00,11,25.76,25.98,25.73,25.97,119
VIV12,2012-05-11 08:30,11,25.95,25.95,25.65,25.75,170
VIV12,2012-05-11 09:00,11,25.72,25.75,25.3,25.51,330
VIV12,2012-05-11 09:30,11,25.5,25.5,25.34,25.47,65
VIV12,2012-05-11 10:00,11,25.5,25.5,25.4,25.4,68
VIV12,2012-05-11 10:30,11,25.38,25.45,25.28,25.3,321
VIV12,2012-05-11 11:00,11,25.3,25.37,25.27,25.36,86
VIV12,2012-05-11 11:30,11,25.37,25.55,25.35,25.54,43
VIV12,2012-05-11 12:00,11,25.59,25.75,25.55,25.65,185
VIV12,2012-05-11 12:30,11,25.65,25.69,25.6,25.65,15
VIV12,2012-05-11 13:00,11,25.66,25.71,25.6,25.65,116
VIV12,2012-05-11 13:30,11,25.65,25.65,25.65,25.65,2
VIV12,2012-05-11 14:00,11,25.65,25.75,25.65,25.7,72
VIV12,2012-05-11 14:30,11,25.71,25.9,25.7,25.85,295
VIV12,2012-05-11 15:00,11,25.85,25.95,25.75,25.8,500
VIV12,2012-05-11 15:30,11,25.84,25.84,25.84,25.84,1
VIV12,2012-05-14 07:00,14,26.2,26.39,26.2,26.39,30
VIV12,2012-05-14 07:30,14,26.4,26.4,26.15,26.3,39
VIV12,2012-05-14 08:00,14,26.26,26.3,26.23,26.3,41
VIV12,2012-05-14 08:30,14,26.3,26.42,26.15,26.2,267
VIV12,2012-05-14 09:00,14,26.3,26.47,26.3,26.4,119
VIV12,2012-05-14 09:30,14,26.43,26.43,26.15,26.25,92
VIV12,2012-05-14 10:00,14,26.26,26.29,26.1,26.15,177
VIV12,2012-05-14 10:30,14,26.15,26.3,26.15,26.25,60
VIV12,2012-05-14 11:00,14,26.25,26.3,26.19,26.25,127
VIV12,2012-05-14 11:30,14,26.2,26.25,26.2,26.2,41
VIV12,2012-05-14 12:00,14,26.25,26.4,26.24,26.4,58
VIV12,2012-05-14 12:30,14,26.4,26.4,26.2,26.25,19
VIV12,2012-05-14 13:00,14,26.2,26.25,26.2,26.25,31
VIV12,2012-05-14 13:30,14,26.25,26.42,26.24,26.42,46
VIV12,2012-05-14 14:00,14,26.4,26.45,26.35,26.42,51
VIV12,2012-05-14 14:30,14,26.45,26.55,26.43,26.5,78
VIV12,2012-05-14 15:00,14,26.5,26.95,26.47,26.85,750
VIV12,2012-05-14 15:30,14,26.89,26.89,26.89,26.89,2
VIV12,2012-05-15 07:00,15,26.55,26.7,26.53,26.6,195
VIV12,2012-05-15 07:30,15,26.6,26.65,26.33,26.65,290
VIV12,2012-05-15 08:00,15,26.65,27.05,26.6,26.77,386
VIV12,2012-05-15 08:30,15,26.8,26.95,26.55,26.63,313
VIV12,2012-05-15 09:00,15,26.6,26.75,26.55,26.59,116
VIV12,2012-05-15 09:30,15,26.61,26.79,26.6,26.79,61
VIV12,2012-05-15 10:00,15,26.81,27.05,26.8,26.89,153
VIV12,2012-05-15 10:30,15,26.88,26.92,26.6,26.64,170
VIV12,2012-05-15 11:00,15,26.65,26.7,26.57,26.6,135
VIV12,2012-05-15 11:30,15,26.57,26.7,26.54,26.7,469
VIV12,2012-05-15 12:00,15,26.7,26.75,26.68,26.71,154
VIV12,2012-05-15 12:30,15,26.75,26.81,26.75,26.8,20
VIV12,2012-05-15 13:00,15,26.94,26.97,26.8,26.9,71
VIV12,2012-05-15 13:30,15,26.9,27,26.9,27,13
VIV12,2012-05-15 14:00,15,27.05,27.51,27.05,27.36,222
VIV12,2012-05-15 14:30,15,27.37,27.45,27.19,27.41,229
VIV12,2012-05-15 15:00,15,27.45,27.65,27.4,27.6,697
VIV12,2012-05-15 15:30,15,27.55,27.55,27.55,27.55,128
VIV12,2012-05-16 07:00,16,27.45,27.55,27.4,27.4,184
VIV12,2012-05-16 07:30,16,27.4,27.43,27.35,27.37,158
VIV12,2012-05-16 08:00,16,27.37,27.37,27.14,27.32,160
VIV12,2012-05-16 08:30,16,27.35,27.5,27.18,27.2,375
VIV12,2012-05-16 09:00,16,27.15,27.4,27.1,27.3,213
VIV12,2012-05-16 09:30,16,27.3,27.52,27.2,27.52,239
VIV12,2012-05-16 10:00,16,27.53,27.77,27.52,27.74,589
VIV12,2012-05-16 10:30,16,27.7,27.85,27.65,27.73,95
VIV12,2012-05-16 11:00,16,27.75,28.02,27.75,27.95,118
VIV12,2012-05-16 11:30,16,27.83,27.97,27.8,27.95,114
VIV12,2012-05-16 12:00,16,27.95,28.02,27.93,28.02,25
VIV12,2012-05-16 12:30,16,28,28.35,28,28.17,586
VIV12,2012-05-16 13:00,16,28.15,28.2,27.92,28.17,120
VIV12,2012-05-16 13:30,16,28.1,28.2,27.85,27.9,233
VIV12,2012-05-16 14:00,16,27.9,28.17,27.9,28.1,147
VIV12,2012-05-16 14:30,16,28.17,28.2,28.05,28.2,185
VIV12,2012-05-16 15:00,16,28.15,28.3,28,28,509
VIV12,2012-05-16 16:00,16,28.05,28.05,28.05,28.05,1
VIV12,2012-05-17 07:00,17,28.3,28.35,28.25,28.25,24
VIV12,2012-05-17 07:30,17,28.2,28.55,28.15,28.15,113
VIV12,2012-05-17 08:00,17,28.15,28.15,28.05,28.11,98
VIV12,2012-05-17 08:30,17,28.15,28.26,27.8,28.2,493
VIV12,2012-05-17 09:00,17,28.15,28.43,28.05,28.34,372
VIV12,2012-05-17 09:30,17,28.2,28.3,28.05,28.18,1290
VIV12,2012-05-17 10:00,17,28.15,28.25,28.05,28.05,602
VIV12,2012-05-17 10:30,17,28.05,28.25,28.05,28.2,254
VIV12,2012-05-17 11:00,17,28.15,28.35,28.15,28.3,200
VIV12,2012-05-17 11:30,17,28.35,28.4,28.25,28.28,91
VIV12,2012-05-17 12:00,17,28.25,28.28,28.1,28.23,160
VIV12,2012-05-17 12:30,17,28.2,28.35,28.2,28.25,191
VIV12,2012-05-17 13:00,17,28.33,28.45,28.33,28.35,211
VIV12,2012-05-17 13:30,17,28.4,28.6,28.4,28.5,209
VIV12,2012-05-17 14:00,17,28.45,28.55,28.34,28.45,843
VIV12,2012-05-17 14:30,17,28.45,28.7,28.45,28.65,403
VIV12,2012-05-17 15:00,17,28.65,28.74,28.25,28.35,1350
VIV12,2012-05-17 15:30,17,28.35,28.35,28.35,28.35,80
VIV12,2012-05-18 07:00,18,28.25,28.25,28,28.11,138
VIV12,2012-05-18 07:30,18,28.1,28.15,28.05,28.05,41
VIV12,2012-05-18 08:00,18,28.1,28.14,28,28,106
VIV12,2012-05-18 08:30,18,28,28.1,27.75,28.04,937
VIV12,2012-05-18 09:00,18,28.1,28.25,28.03,28.1,265
VIV12,2012-05-18 09:30,18,28.1,28.15,27.99,28.05,356
VIV12,2012-05-18 10:00,18,28,28.32,28,28.25,355
VIV12,2012-05-18 10:30,18,28.3,28.75,28.29,28.67,196
VIV12,2012-05-18 11:00,18,28.65,28.65,28.2,28.2,286
VIV12,2012-05-18 11:30,18,28.2,28.42,28.15,28.42,185
VIV12,2012-05-18 12:00,18,28.45,28.6,28.4,28.55,92
VIV12,2012-05-18 12:30,18,28.65,28.75,28.6,28.65,173
VIV12,2012-05-18 13:00,18,28.65,28.85,28.65,28.8,96
VIV12,2012-05-18 13:30,18,28.75,29.07,28.75,29,276
VIV12,2012-05-18 14:00,18,29.1,29.16,28.8,29,365
VIV12,2012-05-18 14:30,18,28.9,29.3,28.9,29.17,530
VIV12,2012-05-18 15:00,18,29.2,29.35,29.1,29.35,772
VIV12,2012-05-18 15:30,18,29.35,29.35,29.35,29.35,62
VIV12,2012-05-21 07:00,21,29,29.15,28.85,28.88,98
VIV12,2012-05-21 07:30,21,28.9,28.95,28.81,28.9,162
VIV12,2012-05-21 08:00,21,28.95,29.02,28.73,28.73,215
VIV12,2012-05-21 08:30,21,28.75,28.9,28.55,28.68,526
VIV12,2012-05-21 09:00,21,28.7,28.82,28.65,28.65,235
VIV12,2012-05-21 09:30,21,28.6,28.62,28.15,28.3,776
VIV12,2012-05-21 10:00,21,28.35,28.6,28.25,28.58,486
VIV12,2012-05-21 10:30,21,28.5,28.62,28.38,28.4,490
VIV12,2012-05-21 11:00,21,28.4,28.44,28.15,28.22,194
VIV12,2012-05-21 11:30,21,28.25,28.59,28.24,28.59,215
VIV12,2012-05-21 12:00,21,28.55,28.65,28.5,28.5,136
VIV12,2012-05-21 12:30,21,28.5,28.5,28.45,28.48,103
VIV12,2012-05-21 13:00,21,28.55,28.64,28.45,28.57,227
VIV12,2012-05-21 13:30,21,28.55,28.58,28.4,28.4,51
VIV12,2012-05-21 14:00,21,28.38,28.47,28.35,28.35,250
VIV12,2012-05-21 14:30,21,28.38,28.4,28,28.06,740
VIV12,2012-05-21 15:00,21,28.05,28.4,28,28.4,1230
VIV12,2012-05-21 15:30,21,28.35,28.35,28.35,28.35,10
VIV12,2012-05-22 07:00,22,28,28,27.9,27.95,25
VIV12,2012-05-22 07:30,22,28,28.2,27.99,28.2,58
VIV12,2012-05-22 08:00,22,28.2,28.2,28,28.05,93
VIV12,2012-05-22 08:30,22,28.1,28.3,28,28.06,754
VIV12,2012-05-22 09:00,22,28.08,28.1,27.75,27.9,458
VIV12,2012-05-22 09:30,22,27.88,27.88,27.65,27.75,104
VIV12,2012-05-22 10:00,22,27.61,27.75,27.55,27.7,97
VIV12,2012-05-22 10:30,22,27.75,27.94,27.67,27.92,122
VIV12,2012-05-22 11:00,22,27.95,28.1,27.85,27.95,183
VIV12,2012-05-22 11:30,22,27.9,28.1,27.9,28,151
VIV12,2012-05-22 12:00,22,27.95,28.05,27.9,27.95,159
VIV12,2012-05-22 12:30,22,28.1,28.1,28.02,28.05,37
VIV12,2012-05-22 13:00,22,28.02,28.1,27.99,28.05,362
VIV12,2012-05-22 13:30,22,28.05,28.22,28,28.15,295
VIV12,2012-05-22 14:00,22,28.15,28.62,28.15,28.62,173
VIV12,2012-05-22 14:30,22,28.7,29.19,28.68,28.95,390
VIV12,2012-05-22 15:00,22,28.85,29.06,28.65,28.7,1043
VIV12,2012-05-22 15:30,22,28.7,28.7,28.7,28.7,12
VIV12,2012-05-23 07:00,23,28.99,29.21,28.99,29.15,137
VIV12,2012-05-23 07:30,23,29.1,29.3,29.1,29.15,192
VIV12,2012-05-23 08:00,23,29.1,29.12,28.85,29,498
VIV12,2012-05-23 08:30,23,29.01,29.1,28.85,28.9,352
VIV12,2012-05-23 09:00,23,28.85,29.15,28.81,29.15,318
VIV12,2012-05-23 09:30,23,29.15,29.4,29.12,29.3,216
VIV12,2012-05-23 10:00,23,29.3,29.3,29.1,29.25,123
VIV12,2012-05-23 10:30,23,29.2,29.38,29.1,29.36,188
VIV12,2012-05-23 11:00,23,29.35,29.5,29.3,29.4,173
VIV12,2012-05-23 11:30,23,29.35,29.37,29.2,29.33,76
VIV12,2012-05-23 12:00,23,29.3,29.35,29.25,29.25,48
VIV12,2012-05-23 12:30,23,29.25,29.27,29.1,29.18,164
VIV12,2012-05-23 13:00,23,29.2,29.45,29.2,29.45,57
VIV12,2012-05-23 13:30,23,29.46,29.47,29.1,29.1,166
VIV12,2012-05-23 14:00,23,29.15,29.25,28.95,28.95,342
VIV12,2012-05-23 14:30,23,28.9,28.9,28.3,28.35,575
VIV12,2012-05-23 15:00,23,28.4,28.42,28.15,28.15,1073
VIV12,2012-05-23 15:30,23,28.2,28.2,28.2,28.2,18
VIV12,2012-05-24 07:00,24,28.17,28.17,27.99,28.1,50
VIV12,2012-05-24 07:30,24,28.1,28.25,28.05,28.06,18
VIV12,2012-05-24 08:00,24,28.08,28.15,28.05,28.07,91
VIV12,2012-05-24 08:30,24,28.1,28.4,28.05,28.25,435
VIV12,2012-05-24 09:00,24,28.25,28.4,28.2,28.27,117
VIV12,2012-05-24 09:30,24,28.2,28.42,28,28.35,193
VIV12,2012-05-24 10:00,24,28.4,28.45,28.35,28.43,74
VIV12,2012-05-24 10:30,24,28.45,28.65,28.44,28.6,151
VIV12,2012-05-24 11:00,24,28.65,28.87,28.65,28.75,386
VIV12,2012-05-24 11:30,24,28.75,28.8,28.55,28.6,97
VIV12,2012-05-24 12:00,24,28.55,28.7,28.5,28.69,23
VIV12,2012-05-24 12:30,24,28.75,28.75,28.62,28.7,20
VIV12,2012-05-24 13:00,24,28.77,28.77,28.57,28.59,160
VIV12,2012-05-24 13:30,24,28.55,28.72,28.5,28.72,49
VIV12,2012-05-24 14:00,24,28.72,28.81,28.25,28.32,173
VIV12,2012-05-24 14:30,24,28.3,28.46,28.3,28.35,156
VIV12,2012-05-24 15:00,24,28.4,28.4,28,28.2,534
VIV12,2012-05-24 15:30,24,28.24,28.24,28.24,28.24,1
VIV12,2012-05-25 07:00,25,28.31,28.57,28.31,28.55,43
VIV12,2012-05-25 07:30,25,28.55,28.61,28.48,28.57,43
VIV12,2012-05-25 08:00,25,28.56,28.56,28.45,28.53,60
VIV12,2012-05-25 08:30,25,28.6,28.71,28.32,28.35,338
VIV12,2012-05-25 09:00,25,28.45,28.6,28.4,28.45,120
VIV12,2012-05-25 09:30,25,28.45,28.5,28.35,28.4,149
VIV12,2012-05-25 10:00,25,28.4,28.4,28.3,28.35,76
VIV12,2012-05-25 10:30,25,28.4,28.5,28.35,28.45,197
VIV12,2012-05-25 11:00,25,28.45,28.51,28.4,28.5,97
VIV12,2012-05-25 11:30,25,28.53,28.55,28.45,28.55,82
VIV12,2012-05-25 12:00,25,28.5,28.52,28.45,28.47,199
VIV12,2012-05-25 12:30,25,28.45,28.5,28.45,28.47,85
VIV12,2012-05-25 13:00,25,28.47,28.55,28.47,28.54,82
VIV12,2012-05-25 13:30,25,28.53,28.6,28.51,28.6,222
VIV12,2012-05-25 14:00,25,28.5,28.55,28.42,28.45,185
VIV12,2012-05-25 14:30,25,28.45,28.49,28.15,28.2,754
VIV12,2012-05-25 15:00,25,28.2,28.25,27.7,27.7,2346
VIV12,2012-05-25 15:30,25,27.74,27.74,27.74,27.74,92
VIV12,2012-05-29 07:00,29,27.5,27.51,27.45,27.5,10
VIV12,2012-05-29 07:30,29,27.5,27.7,27.45,27.68,206
VIV12,2012-05-29 08:00,29,27.67,27.67,27.6,27.64,60
VIV12,2012-05-29 08:30,29,27.65,27.7,27.35,27.38,633
VIV12,2012-05-29 09:00,29,27.4,27.55,27.2,27.3,560
VIV12,2012-05-29 09:30,29,27.3,27.31,27.2,27.29,243
VIV12,2012-05-29 10:00,29,27.25,27.45,27.25,27.4,233
VIV12,2012-05-29 10:30,29,27.4,27.6,27.37,27.37,376
VIV12,2012-05-29 11:00,29,27.4,27.62,27.4,27.5,86
VIV12,2012-05-29 11:30,29,27.55,27.62,27.48,27.51,27
VIV12,2012-05-29 12:00,29,27.55,27.67,27.55,27.6,83
VIV12,2012-05-29 12:30,29,27.7,27.7,27.5,27.52,53
VIV12,2012-05-29 13:00,29,27.57,27.63,27.5,27.5,62
VIV12,2012-05-29 13:30,29,27.5,27.55,27.39,27.39,18
VIV12,2012-05-29 14:00,29,27.4,27.5,27.3,27.35,113
VIV12,2012-05-29 14:30,29,27.3,27.4,27.19,27.2,370
VIV12,2012-05-29 15:00,29,27.24,27.3,27.15,27.25,590
VIV12,2012-05-29 15:30,29,27.26,27.26,27.26,27.26,1
VIV12,2012-05-30 07:00,30,27.55,27.55,27.53,27.53,3
VIV12,2012-05-30 07:30,30,27.59,27.67,27.59,27.65,62
VIV12,2012-05-30 08:00,30,27.65,27.7,27.64,27.68,27
VIV12,2012-05-30 08:30,30,27.7,28.02,27.65,27.9,157
VIV12,2012-05-30 09:00,30,27.9,28,27.8,27.83,135
VIV12,2012-05-30 09:30,30,27.9,28.01,27.8,28,262
VIV12,2012-05-30 10:00,30,28,28.01,27.88,27.95,63
VIV12,2012-05-30 10:30,30,27.9,28.01,27.88,27.95,88
VIV12,2012-05-30 11:00,30,28.05,28.05,27.92,28,192
VIV12,2012-05-30 11:30,30,27.96,27.96,27.9,27.9,17
VIV12,2012-05-30 12:00,30,27.95,27.95,27.95,27.95,5
VIV12,2012-05-30 12:30,30,27.85,27.88,27.75,27.8,105
VIV12,2012-05-30 13:00,30,27.8,27.93,27.7,27.9,189
VIV12,2012-05-30 13:30,30,27.88,27.9,27.81,27.85,62
VIV12,2012-05-30 14:00,30,27.85,28.05,27.8,27.8,86
VIV12,2012-05-30 14:30,30,27.8,28.07,27.8,28.05,139
VIV12,2012-05-30 15:00,30,28.1,28.31,28.05,28.15,729
VIV12,2012-05-30 15:30,30,28.2,28.2,28.2,28.2,52
VIV12,2012-05-31 07:00,31,28.02,28.13,28.02,28.12,66
VIV12,2012-05-31 07:30,31,28.25,28.3,28.21,28.27,53
VIV12,2012-05-31 08:00,31,28.15,28.25,28.09,28.1,35
VIV12,2012-05-31 08:30,31,28.05,28.6,28,28.56,269
VIV12,2012-05-31 09:00,31,28.55,28.7,28.45,28.52,260
VIV12,2012-05-31 09:30,31,28.55,28.6,28.3,28.4,511
VIV12,2012-05-31 10:00,31,28.35,28.62,28.25,28.3,903
VIV12,2012-05-31 10:30,31,28.35,28.4,28.04,28.34,266
VIV12,2012-05-31 11:00,31,28.3,28.3,28.05,28.1,226
VIV12,2012-05-31 11:30,31,28.1,28.22,28.05,28.1,81
VIV12,2012-05-31 12:00,31,28.05,28.1,27.95,28.05,168
VIV12,2012-05-31 12:30,31,28.05,28.25,28,28.24,127
VIV12,2012-05-31 13:00,31,28.25,28.28,28.15,28.2,100
VIV12,2012-05-31 13:30,31,28.25,28.25,28.1,28.15,161
VIV12,2012-05-31 14:00,31,28.2,28.2,27.8,27.8,319
VIV12,2012-05-31 14:30,31,27.8,28.3,27.8,28.3,244
VIV12,2012-05-31 15:00,31,28.3,28.65,28.28,28.65,629
VIV12,2012-05-31 15:30,31,28.65,28.65,28.65,28.65,4
VIV12,2012-06-01 07:00,1,28.85,29.34,28.85,29.15,172
VIV12,2012-06-01 07:30,1,29.2,29.88,29.2,29.55,163
VIV12,2012-06-01 08:00,1,29.5,29.65,29.47,29.57,76
VIV12,2012-06-01 08:30,1,29.55,29.57,29.1,29.25,567
VIV12,2012-06-01 09:00,1,29.2,29.4,29.05,29.21,671
VIV12,2012-06-01 09:30,1,29.2,29.35,28.85,29.05,667
VIV12,2012-06-01 10:00,1,29.1,29.15,28.8,28.8,537
VIV12,2012-06-01 10:30,1,28.85,29.1,28.8,29.07,183
VIV12,2012-06-01 11:00,1,29.05,29.25,29.05,29.25,133
VIV12,2012-06-01 11:30,1,29.25,29.31,29.15,29.15,194
VIV12,2012-06-01 12:00,1,29.15,29.3,29.05,29.28,190
VIV12,2012-06-01 12:30,1,29.25,29.6,29.25,29.5,133
VIV12,2012-06-01 13:00,1,29.5,29.6,29.4,29.6,191
VIV12,2012-06-01 13:30,1,29.51,29.7,29.37,29.65,149
VIV12,2012-06-01 14:00,1,29.65,29.7,29.6,29.7,207
VIV12,2012-06-01 14:30,1,29.65,29.89,29.65,29.81,380
VIV12,2012-06-01 15:00,1,29.8,30,29.8,29.95,739
VIV12,2012-06-01 15:30,1,30.01,30.01,30.01,30.01,110
VIV12,2012-06-04 07:00,4,29.9,29.9,29.55,29.55,42
VIV12,2012-06-04 07:30,4,29.55,29.77,29.53,29.77,75
VIV12,2012-06-04 08:00,4,29.72,29.75,29.6,29.65,117
VIV12,2012-06-04 08:30,4,29.65,29.85,29.45,29.82,436
VIV12,2012-06-04 09:00,4,29.85,30.15,29.65,29.88,344
VIV12,2012-06-04 09:30,4,29.85,29.97,29.7,29.75,234
VIV12,2012-06-04 10:00,4,29.75,29.9,29.65,29.65,148
VIV12,2012-06-04 10:30,4,29.65,29.8,29.6,29.7,246
VIV12,2012-06-04 11:00,4,29.68,29.85,29.65,29.85,137
VIV12,2012-06-04 11:30,4,29.85,29.97,29.75,29.92,163
VIV12,2012-06-04 12:00,4,29.9,30,29.75,29.95,119
VIV12,2012-06-04 12:30,4,29.98,29.98,29.75,29.79,52
VIV12,2012-06-04 13:00,4,29.8,29.8,29.53,29.55,1178
VIV12,2012-06-04 13:30,4,29.5,29.55,29.45,29.51,146
VIV12,2012-06-04 14:00,4,29.52,29.75,29.5,29.65,200
VIV12,2012-06-04 14:30,4,29.7,29.85,29.7,29.75,1121
VIV12,2012-06-04 15:00,4,29.75,30.25,29.75,30.25,1226
VIV12,2012-06-04 15:30,4,30.25,30.25,30.25,30.25,14
VIV12,2012-06-05 07:00,5,30.1,30.2,30.05,30.15,73
VIV12,2012-06-05 07:30,5,30.1,30.17,29.95,30.15,121
VIV12,2012-06-05 08:00,5,30.2,30.2,30.05,30.15,95
VIV12,2012-06-05 08:30,5,30.13,30.15,29.75,29.8,437
VIV12,2012-06-05 09:00,5,29.8,29.83,29.4,29.5,577
VIV12,2012-06-05 09:30,5,29.5,30,29.48,29.95,343
VIV12,2012-06-05 10:00,5,29.95,30,29.75,29.75,167
VIV12,2012-06-05 10:30,5,29.85,30.03,29.75,30.03,411
VIV12,2012-06-05 11:00,5,30,30.03,29.9,29.95,179
VIV12,2012-06-05 11:30,5,29.94,30.03,29.83,29.95,314
VIV12,2012-06-05 12:00,5,29.95,30.03,29.9,29.9,144
VIV12,2012-06-05 12:30,5,29.91,29.92,29.77,29.83,275
VIV12,2012-06-05 13:00,5,29.85,29.85,29.7,29.7,235
VIV12,2012-06-05 13:30,5,29.73,29.73,29.6,29.6,171
VIV12,2012-06-05 14:00,5,29.61,29.68,29.58,29.6,92
VIV12,2012-06-05 14:30,5,29.6,29.7,29.5,29.65,276
VIV12,2012-06-05 15:00,5,29.65,29.7,29.5,29.5,447
VIV12,2012-06-05 15:30,5,29.53,29.53,29.53,29.53,10
VIV12,2012-06-06 07:00,6,28.99,29.3,28.95,29.25,22
VIV12,2012-06-06 07:30,6,29.25,29.35,29.24,29.28,58
VIV12,2012-06-06 08:00,6,29.26,29.32,29.2,29.2,62
VIV12,2012-06-06 08:30,6,29.2,29.25,28.9,28.97,216
VIV12,2012-06-06 09:00,6,28.95,29.1,28.92,29.05,176
VIV12,2012-06-06 09:30,6,29,29.04,28.83,28.94,161
VIV12,2012-06-06 10:00,6,28.95,28.95,28.65,28.65,402
VIV12,2012-06-06 10:30,6,28.65,28.8,28.63,28.73,285
VIV12,2012-06-06 11:00,6,28.7,28.7,28.65,28.7,64
VIV12,2012-06-06 11:30,6,28.7,28.72,28.65,28.65,85
VIV12,2012-06-06 12:00,6,28.65,28.84,28.65,28.75,145
VIV12,2012-06-06 12:30,6,28.75,28.75,28.7,28.75,46
VIV12,2012-06-06 13:00,6,28.75,28.83,28.7,28.75,138
VIV12,2012-06-06 13:30,6,28.75,28.8,28.71,28.75,105
VIV12,2012-06-06 14:00,6,28.78,28.85,28.73,28.85,217
VIV12,2012-06-06 14:30,6,28.85,28.9,28.6,28.64,728
VIV12,2012-06-06 15:00,6,28.65,28.65,28.45,28.6,669
VIV12,2012-06-06 15:30,6,28.65,28.65,28.65,28.65,100
VIV12,2012-06-07 07:00,7,28.15,28.15,28,28.05,28
VIV12,2012-06-07 07:30,7,28.05,28.17,28.05,28.15,119
VIV12,2012-06-07 08:00,7,28.2,28.22,28,28,131
VIV12,2012-06-07 08:30,7,28,28.05,27.88,27.9,441
VIV12,2012-06-07 09:00,7,27.95,28.37,27.94,28.2,547
VIV12,2012-06-07 09:30,7,28.2,28.6,28.2,28.45,247
VIV12,2012-06-07 10:00,7,28.5,28.52,28.27,28.34,546
VIV12,2012-06-07 10:30,7,28.38,28.55,28.29,28.55,261
VIV12,2012-06-07 11:00,7,28.55,28.6,28.38,28.4,190
VIV12,2012-06-07 11:30,7,28.45,28.51,28.38,28.5,27
VIV12,2012-06-07 12:00,7,28.4,28.42,28.35,28.35,62
VIV12,2012-06-07 12:30,7,28.37,28.5,28.34,28.5,75
VIV12,2012-06-07 13:00,7,28.45,28.5,28.39,28.39,64
VIV12,2012-06-07 13:30,7,28.45,28.45,28.35,28.4,103
VIV12,2012-06-07 14:00,7,28.45,28.6,28.4,28.55,275
VIV12,2012-06-07 14:30,7,28.55,28.84,28.53,28.71,471
VIV12,2012-06-07 15:00,7,28.75,28.9,28.4,28.4,1693
VIV12,2012-06-07 15:30,7,28.45,28.45,28.45,28.45,1
VIV12,2012-06-08 07:00,8,28.65,28.66,28.65,28.65,8
VIV12,2012-06-08 07:30,8,28.65,28.66,28.56,28.6,66
VIV12,2012-06-08 08:00,8,28.6,28.65,28.54,28.65,43
VIV12,2012-06-08 08:30,8,28.6,28.76,28.55,28.55,187
VIV12,2012-06-08 09:00,8,28.55,28.6,28.23,28.3,388
VIV12,2012-06-08 09:30,8,28.3,28.33,27.98,27.98,197
VIV12,2012-06-08 10:00,8,28.02,28.2,28.02,28.15,96
VIV12,2012-06-08 10:30,8,28.1,28.25,28.05,28.25,85
VIV12,2012-06-08 11:00,8,28.23,28.25,28.15,28.15,56
VIV12,2012-06-08 11:30,8,28.15,28.15,28.05,28.1,102
VIV12,2012-06-08 12:00,8,28.1,28.1,27.91,28,45
VIV12,2012-06-08 12:30,8,28.03,28.1,28,28.04,28
VIV12,2012-06-08 13:00,8,28.05,28.1,27.98,28.05,29
VIV12,2012-06-08 13:30,8,28,28,27.85,27.9,88
VIV12,2012-06-08 14:00,8,27.9,27.9,27.6,27.7,376
VIV12,2012-06-08 14:30,8,27.65,27.8,27.55,27.65,496
VIV12,2012-06-08 15:00,8,27.6,27.65,27.1,27.15,1549
VIV12,2012-06-08 15:30,8,27.16,27.16,27.16,27.16,12
VIV12,2012-06-11 07:00,11,26.75,27,26.75,26.85,48
VIV12,2012-06-11 07:30,11,26.83,26.95,26.83,26.9,16
VIV12,2012-06-11 08:00,11,26.89,26.92,26.86,26.87,24
VIV12,2012-06-11 08:30,11,26.9,27.2,26.8,27.2,328
VIV12,2012-06-11 09:00,11,27.2,27.4,27.05,27.31,178
VIV12,2012-06-11 09:30,11,27.28,27.5,27.28,27.5,149
VIV12,2012-06-11 10:00,11,27.47,27.55,27.43,27.48,128
VIV12,2012-06-11 10:30,11,27.48,27.48,27.35,27.42,111
VIV12,2012-06-11 11:00,11,27.4,27.52,27.35,27.51,132
VIV12,2012-06-11 11:30,11,27.54,27.55,27.4,27.45,73
VIV12,2012-06-11 12:00,11,27.5,27.5,27.35,27.42,28
VIV12,2012-06-11 12:30,11,27.41,27.59,27.4,27.56,89
VIV12,2012-06-11 13:00,11,27.54,27.9,27.54,27.9,180
VIV12,2012-06-11 13:30,11,27.9,28.16,27.82,28.1,320
VIV12,2012-06-11 14:00,11,28.15,28.3,28.13,28.2,309
VIV12,2012-06-11 14:30,11,28.25,28.8,28.2,28.8,602
VIV12,2012-06-11 15:00,11,28.7,29.55,28.7,29.4,2326
VIV12,2012-06-11 15:30,11,29.45,29.45,29.45,29.45,150
VIV12,2012-06-12 07:00,12,29.15,29.15,29.05,29.08,39
VIV12,2012-06-12 07:30,12,29.07,29.07,28.94,29,76
VIV12,2012-06-12 08:00,12,28.97,28.97,28.8,28.9,129
VIV12,2012-06-12 08:30,12,28.9,29.05,28.75,28.8,333
VIV12,2012-06-12 09:00,12,28.75,29.21,28.7,29.1,453
VIV12,2012-06-12 09:30,12,29.2,29.28,28.95,29,314
VIV12,2012-06-12 10:00,12,29,29,28.6,28.66,333
VIV12,2012-06-12 10:30,12,28.65,28.9,28.64,28.9,221
VIV12,2012-06-12 11:00,12,28.86,29,28.8,28.9,154
VIV12,2012-06-12 11:30,12,28.9,29.03,28.65,29.01,1007
VIV12,2012-06-12 12:00,12,29.04,29.06,28.65,28.8,1284
VIV12,2012-06-12 12:30,12,28.78,29,28.7,28.95,492
VIV12,2012-06-12 13:00,12,28.88,29.05,28.85,29.05,176
VIV12,2012-06-12 13:30,12,29.04,29.1,28.95,29.1,334
VIV12,2012-06-12 14:00,12,29.07,29.27,29.06,29.16,300
VIV12,2012-06-12 14:30,12,29.15,29.25,28.8,28.89,460
VIV12,2012-06-12 15:00,12,28.9,29.1,28.7,29.05,1640
VIV12,2012-06-12 15:30,12,29.12,29.12,29.12,29.12,5
VIV12,2012-06-13 07:00,13,29.1,29.25,29.1,29.25,20
VIV12,2012-06-13 07:30,13,29.3,29.49,29.3,29.42,148
VIV12,2012-06-13 08:00,13,29.4,29.47,29.35,29.4,124
VIV12,2012-06-13 08:30,13,29.4,29.53,29.37,29.45,150
VIV12,2012-06-13 09:00,13,29.45,29.45,29.15,29.27,496
VIV12,2012-06-13 09:30,13,29.25,29.26,29.02,29.17,553
VIV12,2012-06-13 10:00,13,29.24,29.45,29.22,29.3,188
VIV12,2012-06-13 10:30,13,29.3,29.36,29.25,29.3,156
VIV12,2012-06-13 11:00,13,29.4,29.43,29.25,29.29,261
VIV12,2012-06-13 11:30,13,29.35,29.35,29.15,29.27,265
VIV12,2012-06-13 12:00,13,29.3,29.35,29.25,29.3,193
VIV12,2012-06-13 12:30,13,29.3,29.41,29.15,29.21,371
VIV12,2012-06-13 13:00,13,29.3,29.35,29.2,29.32,187
VIV12,2012-06-13 13:30,13,29.35,29.55,29.3,29.5,195
VIV12,2012-06-13 14:00,13,29.5,29.75,29.45,29.75,723
VIV12,2012-06-13 14:30,13,29.7,29.83,29.54,29.67,448
VIV12,2012-06-13 15:00,13,29.7,30.1,29.6,29.95,2155
VIV12,2012-06-13 15:30,13,29.94,29.94,29.94,29.94,2
VIV12,2012-06-14 07:00,14,29.9,29.95,29.75,29.85,48
VIV12,2012-06-14 07:30,14,29.85,30.05,29.74,29.83,138
VIV12,2012-06-14 08:00,14,29.8,29.92,29.8,29.92,114
VIV12,2012-06-14 08:30,14,29.89,29.98,29.55,29.55,511
VIV12,2012-06-14 09:00,14,29.4,29.65,29.4,29.6,471
VIV12,2012-06-14 09:30,14,29.6,29.7,29.35,29.37,433
VIV12,2012-06-14 10:00,14,29.35,29.4,29.2,29.2,359
VIV12,2012-06-14 10:30,14,29.2,29.3,29.15,29.25,385
VIV12,2012-06-14 11:00,14,29.25,29.25,29.1,29.15,316
VIV12,2012-06-14 11:30,14,29.15,29.15,29,29,454
VIV12,2012-06-14 12:00,14,29,29.35,29,29.2,404
VIV12,2012-06-14 12:30,14,29.25,29.28,29.1,29.1,246
VIV12,2012-06-14 13:00,14,29.1,29.25,29.1,29.22,156
VIV12,2012-06-14 13:30,14,29.25,29.35,29.25,29.3,200
VIV12,2012-06-14 14:00,14,29.3,29.35,28.75,29.15,511
VIV12,2012-06-14 14:30,14,29.15,29.15,28.68,28.7,600
VIV12,2012-06-14 15:00,14,28.7,28.85,28.5,28.85,915
VIV12,2012-06-14 15:30,14,28.85,28.85,28.85,28.85,5
VIV12,2012-06-15 07:00,15,28.75,28.8,28.65,28.65,125
VIV12,2012-06-15 07:30,15,28.7,28.8,28.65,28.8,106
VIV12,2012-06-15 08:00,15,28.78,28.8,28.68,28.7,115
VIV12,2012-06-15 08:30,15,28.65,28.75,28.55,28.56,451
VIV12,2012-06-15 09:00,15,28.55,28.55,28.35,28.45,398
VIV12,2012-06-15 09:30,15,28.45,28.7,28.45,28.64,665
VIV12,2012-06-15 10:00,15,28.65,28.73,28.6,28.6,93
VIV12,2012-06-15 10:30,15,28.6,28.62,28.5,28.6,172
VIV12,2012-06-15 11:00,15,28.59,28.6,28.4,28.44,94
VIV12,2012-06-15 11:30,15,28.4,28.45,28.4,28.4,28
VIV12,2012-06-15 12:00,15,28.4,28.4,28.15,28.34,114
VIV12,2012-06-15 12:30,15,28.35,28.4,28.25,28.3,53
VIV12,2012-06-15 13:00,15,28.3,28.3,28.25,28.28,46
VIV12,2012-06-15 13:30,15,28.25,28.3,28.1,28.3,133
VIV12,2012-06-15 14:00,15,28.3,28.3,28.05,28.05,105
VIV12,2012-06-15 14:30,15,28,28.1,27.65,27.89,321
VIV12,2012-06-15 15:00,15,27.9,27.98,27.35,27.4,1171
VIV12,2012-06-15 15:30,15,27.45,27.45,27.45,27.45,28
VIV12,2012-06-18 07:00,18,27.5,27.55,27.3,27.55,130
VIV12,2012-06-18 07:30,18,27.5,27.85,27.46,27.85,94
VIV12,2012-06-18 08:00,18,27.85,28.1,27.8,28.05,242
VIV12,2012-06-18 08:30,18,28,28.2,27.5,27.51,501
VIV12,2012-06-18 09:00,18,27.5,27.5,27,27.1,514
VIV12,2012-06-18 09:30,18,27.07,27.25,26.95,27.15,483
VIV12,2012-06-18 10:00,18,27.12,27.37,27.1,27.3,343
VIV12,2012-06-18 10:30,18,27.3,27.3,27.1,27.2,154
VIV12,2012-06-18 11:00,18,27.25,27.3,27.1,27.15,46
VIV12,2012-06-18 11:30,18,27.1,27.15,26.9,27.07,254
VIV12,2012-06-18 12:00,18,27.03,27.07,26.9,26.9,54
VIV12,2012-06-18 12:30,18,26.9,26.96,26.75,26.83,150
VIV12,2012-06-18 13:00,18,26.85,26.95,26.78,26.8,216
VIV12,2012-06-18 13:30,18,26.85,27.02,26.78,26.95,380
VIV12,2012-06-18 14:00,18,26.91,27.04,26.85,26.95,134
VIV12,2012-06-18 14:30,18,26.95,27.05,26.8,26.85,402
VIV12,2012-06-18 15:00,18,26.8,26.8,26.5,26.75,837
VIV12,2012-06-18 15:30,18,26.78,26.78,26.78,26.78,9
VIV12,2012-06-19 07:00,19,26.75,26.75,26.25,26.3,117
VIV12,2012-06-19 07:30,19,26.32,26.65,26.32,26.6,191
VIV12,2012-06-19 08:00,19,26.55,26.65,26.45,26.47,109
VIV12,2012-06-19 08:30,19,26.45,26.65,26.35,26.45,400
VIV12,2012-06-19 09:00,19,26.4,26.6,26.35,26.55,559
VIV12,2012-06-19 09:30,19,26.55,26.7,26.5,26.68,480
VIV12,2012-06-19 10:00,19,26.65,26.9,26.6,26.85,343
VIV12,2012-06-19 10:30,19,26.85,26.92,26.73,26.75,341
VIV12,2012-06-19 11:00,19,26.7,26.75,26.65,26.7,107
VIV12,2012-06-19 11:30,19,26.7,26.85,26.65,26.65,232
VIV12,2012-06-19 12:00,19,26.65,26.67,26.5,26.5,182
VIV12,2012-06-19 12:30,19,26.45,26.67,26.45,26.65,485
VIV12,2012-06-19 13:00,19,26.7,26.7,26.6,26.63,104
VIV12,2012-06-19 13:30,19,26.65,26.8,26.65,26.65,185
VIV12,2012-06-19 14:00,19,26.65,26.7,26.4,26.6,138
VIV12,2012-06-19 14:30,19,26.65,26.65,26.45,26.45,232
VIV12,2012-06-19 15:00,19,26.5,26.65,26.4,26.65,222
VIV12,2012-06-19 16:00,19,26.64,26.64,26.64,26.64,1
VIV12,2012-06-20 07:00,20,26.4,26.4,26.2,26.28,86
VIV12,2012-06-20 07:30,20,26.28,26.37,26.28,26.37,44
VIV12,2012-06-20 08:00,20,26.38,26.46,26.35,26.45,65
VIV12,2012-06-20 08:30,20,26.45,26.7,26.4,26.6,202
VIV12,2012-06-20 09:00,20,26.55,26.6,26.28,26.4,502
VIV12,2012-06-20 09:30,20,26.45,26.48,26.2,26.3,800
VIV12,2012-06-20 10:00,20,26.3,26.3,26.2,26.2,201
VIV12,2012-06-20 10:30,20,26.25,26.41,26.25,26.4,268
VIV12,2012-06-20 11:00,20,26.42,26.7,26.4,26.63,557
VIV12,2012-06-20 11:30,20,26.63,26.86,26.3,26.3,580
VIV12,2012-06-20 12:00,20,26.3,26.4,26.1,26.3,371
VIV12,2012-06-20 12:30,20,26.25,26.35,26.25,26.25,176
VIV12,2012-06-20 13:00,20,26.25,26.45,26.05,26.35,240
VIV12,2012-06-20 13:30,20,26.35,26.5,26.2,26.35,199
VIV12,2012-06-20 14:00,20,26.4,26.5,26.2,26.2,377
VIV12,2012-06-20 14:30,20,26.2,26.25,25.7,25.7,503
VIV12,2012-06-20 15:00,20,25.75,25.75,25.55,25.6,1274
VIV12,2012-06-20 15:30,20,25.56,25.58,25.55,25.58,516
VIV12,2012-06-21 07:00,21,25.55,25.65,25.4,25.6,131
VIV12,2012-06-21 07:30,21,25.6,25.75,25.5,25.73,208
VIV12,2012-06-21 08:00,21,25.75,26,25.65,25.83,308
VIV12,2012-06-21 08:30,21,25.8,26.05,25.73,26,685
VIV12,2012-06-21 09:00,21,26.05,26.3,25.95,26.09,500
VIV12,2012-06-21 09:30,21,26.05,26.1,25.85,26,869
VIV12,2012-06-21 10:00,21,26,26.47,25.98,26.4,435
VIV12,2012-06-21 10:30,21,26.45,26.5,26.33,26.4,423
VIV12,2012-06-21 11:00,21,26.41,26.75,26.4,26.75,268
VIV12,2012-06-21 11:30,21,26.7,26.7,26.55,26.55,184
VIV12,2012-06-21 12:00,21,26.5,26.6,26.4,26.6,325
VIV12,2012-06-21 12:30,21,26.65,26.8,26.57,26.7,191
VIV12,2012-06-21 13:00,21,26.75,26.92,26.68,26.8,196
VIV12,2012-06-21 13:30,21,26.8,26.87,26.7,26.7,283
VIV12,2012-06-21 14:00,21,26.75,27.09,26.6,26.95,535
VIV12,2012-06-21 14:30,21,26.95,27.3,26.94,27.25,536
VIV12,2012-06-21 15:00,21,27.25,27.27,26.85,26.9,2064
VIV12,2012-06-21 15:30,21,26.88,26.88,26.88,26.88,6
VIV12,2012-06-22 07:00,22,26.7,26.75,26.55,26.6,121
VIV12,2012-06-22 07:30,22,26.6,26.67,26.58,26.58,117
VIV12,2012-06-22 08:00,22,26.6,26.6,26.33,26.36,212
VIV12,2012-06-22 08:30,22,26.35,26.5,26.25,26.4,597
VIV12,2012-06-22 09:00,22,26.4,26.4,26.1,26.32,455
VIV12,2012-06-22 09:30,22,26.35,26.52,26.32,26.35,300
VIV12,2012-06-22 10:00,22,26.35,26.38,26.2,26.25,112
VIV12,2012-06-22 10:30,22,26.25,26.3,25.95,26.05,514
VIV12,2012-06-22 11:00,22,26.05,26.17,26.02,26.1,403
VIV12,2012-06-22 11:30,22,26.08,26.12,26,26.1,198
VIV12,2012-06-22 12:00,22,26.12,26.15,26,26,129
VIV12,2012-06-22 12:30,22,26,26.08,25.93,26.07,353
VIV12,2012-06-22 13:00,22,26,26.02,25.9,25.9,191
VIV12,2012-06-22 13:30,22,25.9,25.9,25.6,25.6,282
VIV12,2012-06-22 14:00,22,25.65,25.75,25.6,25.7,369
VIV12,2012-06-22 14:30,22,25.65,25.75,25.45,25.6,891
VIV12,2012-06-22 15:00,22,25.65,26.45,25.55,26.3,1779
VIV12,2012-06-22 15:30,22,26.22,26.22,26.22,26.22,28
VIV12,2012-06-25 07:00,25,26.25,26.4,26.22,26.3,209
VIV12,2012-06-25 07:30,25,26.32,26.45,26.32,26.4,145
VIV12,2012-06-25 08:00,25,26.4,26.5,26.35,26.45,303
VIV12,2012-06-25 08:30,25,26.5,26.81,26.5,26.65,599
VIV12,2012-06-25 09:00,25,26.55,26.9,26.5,26.85,394
VIV12,2012-06-25 09:30,25,26.8,26.9,26.72,26.8,230
VIV12,2012-06-25 10:00,25,26.75,26.82,26.75,26.76,102
VIV12,2012-06-25 10:30,25,26.8,26.9,26.8,26.9,120
VIV12,2012-06-25 11:00,25,26.9,26.9,26.7,26.7,231
VIV12,2012-06-25 11:30,25,26.74,26.8,26.7,26.8,77
VIV12,2012-06-25 12:00,25,26.8,26.8,26.72,26.72,32
VIV12,2012-06-25 12:30,25,26.73,26.73,26.6,26.67,138
VIV12,2012-06-25 13:00,25,26.65,26.76,26.6,26.65,171
VIV12,2012-06-25 13:30,25,26.67,26.85,26.65,26.84,264
VIV12,2012-06-25 14:00,25,26.83,26.86,26.45,26.45,307
VIV12,2012-06-25 14:30,25,26.5,26.75,26.45,26.73,325
VIV12,2012-06-25 15:00,25,26.75,26.9,26.5,26.55,2157
VIV12,2012-06-25 15:30,25,26.53,26.53,26.53,26.53,38
VIV12,2012-06-26 07:00,26,26.5,26.5,26.39,26.45,118
VIV12,2012-06-26 07:30,26,26.42,26.45,26.37,26.37,41
VIV12,2012-06-26 08:00,26,26.35,26.4,26.2,26.22,150
VIV12,2012-06-26 08:30,26,26.2,26.3,26,26.25,598
VIV12,2012-06-26 09:00,26,26.28,26.5,26.15,26.43,446
VIV12,2012-06-26 09:30,26,26.45,26.62,26.4,26.5,403
VIV12,2012-06-26 10:00,26,26.45,26.9,26.43,26.74,475
VIV12,2012-06-26 10:30,26,26.71,26.79,26.6,26.7,649
VIV12,2012-06-26 11:00,26,26.7,26.7,26.5,26.5,213
VIV12,2012-06-26 11:30,26,26.55,26.55,26.2,26.35,169
VIV12,2012-06-26 12:00,26,26.38,26.45,26.38,26.45,84
VIV12,2012-06-26 12:30,26,26.5,26.6,26.3,26.35,149
VIV12,2012-06-26 13:00,26,26.3,26.3,25.95,26.05,236
VIV12,2012-06-26 13:30,26,26.1,26.25,26.05,26.08,552
VIV12,2012-06-26 14:00,26,26.1,26.14,25.95,26.05,415
VIV12,2012-06-26 14:30,26,26.05,26.2,25.98,26.1,312
VIV12,2012-06-26 15:00,26,26.2,26.2,26,26.1,1351
VIV12,2012-06-26 15:30,26,26.02,26.02,26.02,26.02,2
VIV12,2012-06-27 07:00,27,25.97,26,25.85,25.9,44
VIV12,2012-06-27 07:30,27,25.87,25.9,25.85,25.9,44
VIV12,2012-06-27 08:00,27,25.9,25.95,25.85,25.85,126
VIV12,2012-06-27 08:30,27,25.9,26.18,25.68,26,878
VIV12,2012-06-27 09:00,27,26,26.05,25.8,25.95,292
VIV12,2012-06-27 09:30,27,25.9,26.02,25.85,25.95,185
VIV12,2012-06-27 10:00,27,25.95,26.07,25.9,26.05,196
VIV12,2012-06-27 10:30,27,26,26,25.84,25.9,122
VIV12,2012-06-27 11:00,27,25.85,25.9,25.75,25.85,330
VIV12,2012-06-27 11:30,27,25.85,25.9,25.8,25.9,169
VIV12,2012-06-27 12:00,27,25.9,26.1,25.9,26.1,231
VIV12,2012-06-27 12:30,27,26.15,26.2,26,26.03,276
VIV12,2012-06-27 13:00,27,26,26.15,26,26.1,165
VIV12,2012-06-27 13:30,27,26.08,26.12,26,26.1,89
VIV12,2012-06-27 14:00,27,26.13,26.2,26,26.03,495
VIV12,2012-06-27 14:30,27,26.02,26.2,25.9,26.15,498
VIV12,2012-06-27 15:00,27,26.15,26.2,25.85,25.85,1429
VIV12,2012-06-27 15:30,27,25.88,25.88,25.88,25.88,5
VIV12,2012-06-28 07:00,28,26,26.15,25.9,26.11,200
VIV12,2012-06-28 07:30,28,26.05,26.15,26,26.15,43
VIV12,2012-06-28 08:00,28,26.2,26.3,26.15,26.29,215
VIV12,2012-06-28 08:30,28,26.3,26.55,26.18,26.25,825
VIV12,2012-06-28 09:00,28,26.3,26.55,26.15,26.35,477
VIV12,2012-06-28 09:30,28,26.4,26.63,26.4,26.45,464
VIV12,2012-06-28 10:00,28,26.5,26.5,26.25,26.25,190
VIV12,2012-06-28 10:30,28,26.25,26.35,26.2,26.25,254
VIV12,2012-06-28 11:00,28,26.25,26.35,26.2,26.23,137
VIV12,2012-06-28 11:30,28,26.25,26.3,26.15,26.2,94
VIV12,2012-06-28 12:00,28,26.2,26.28,26.2,26.25,92
VIV12,2012-06-28 12:30,28,26.3,26.39,26.19,26.2,99
VIV12,2012-06-28 13:00,28,26.2,26.5,26.2,26.5,116
VIV12,2012-06-28 13:30,28,26.5,26.52,26.3,26.3,295
VIV12,2012-06-28 14:00,28,26.3,26.3,26.1,26.1,313
VIV12,2012-06-28 14:30,28,26.05,26.05,25.6,25.65,579
VIV12,2012-06-28 15:00,28,25.65,25.7,25.5,25.55,1702
VIV12,2012-06-28 15:30,28,25.52,25.52,25.52,25.52,5
VIV12,2012-06-29 07:00,29,24.65,24.75,24.6,24.66,157
VIV12,2012-06-29 07:30,29,24.7,24.8,24.6,24.71,147
VIV12,2012-06-29 08:00,29,24.72,24.81,24.69,24.75,362
VIV12,2012-06-29 08:30,29,24.75,25,24.7,24.9,571
VIV12,2012-06-29 09:00,29,24.85,24.87,24.73,24.75,344
VIV12,2012-06-29 09:30,29,24.75,24.85,24.73,24.85,87
VIV12,2012-06-29 10:00,29,24.8,24.97,24.8,24.9,311
VIV12,2012-06-29 10:30,29,24.85,24.85,24.8,24.8,70
VIV12,2012-06-29 11:00,29,24.8,24.86,24.8,24.81,107
VIV12,2012-06-29 11:30,29,24.8,24.85,24.79,24.8,71
VIV12,2012-06-29 12:00,29,24.75,24.77,24.75,24.75,104
VIV12,2012-06-29 12:30,29,24.75,24.77,24.75,24.75,35
VIV12,2012-06-29 13:00,29,24.8,24.82,24.75,24.75,114
VIV12,2012-06-29 13:30,29,24.75,24.85,24.7,24.7,331
VIV12,2012-06-29 14:00,29,24.75,24.8,24.65,24.7,111
VIV12,2012-06-29 14:30,29,24.75,24.75,24.59,24.6,485
VIV12,2012-06-29 15:00,29,24.65,24.74,24.55,24.6,1566
VIV12,2012-06-29 15:30,29,24.58,24.58,24.58,24.58,5
VIV12,2012-07-02 07:00,2,24.3,24.35,24.2,24.35,79
VIV12,2012-07-02 07:30,2,24.3,24.35,24.25,24.26,147
VIV12,2012-07-02 08:00,2,24.25,24.32,24.25,24.3,167
VIV12,2012-07-02 08:30,2,24.3,24.4,23.95,24.05,1093
VIV12,2012-07-02 09:00,2,24.1,24.55,24.1,24.3,675
VIV12,2012-07-02 09:30,2,24.2,24.35,24.08,24.2,740
VIV12,2012-07-02 10:00,2,24.17,24.3,24.14,24.23,391
VIV12,2012-07-02 10:30,2,24.23,24.23,24,24.2,266
VIV12,2012-07-02 11:00,2,24.2,24.25,24.13,24.15,467
VIV12,2012-07-02 11:30,2,24.1,24.15,23.85,24.05,291
VIV12,2012-07-02 12:00,2,24.02,24.1,23.88,23.9,167
VIV12,2012-07-02 12:30,2,23.95,24.05,23.95,24.05,162
VIV12,2012-07-02 13:00,2,24.05,24.1,23.9,24.02,650
VIV12,2012-07-02 13:30,2,24,24.01,23.8,23.85,203
VIV12,2012-07-02 14:00,2,23.85,24,23.8,23.9,747
VIV12,2012-07-02 14:30,2,23.9,23.93,23.75,23.89,608
VIV12,2012-07-02 15:00,2,23.85,23.9,23.7,23.8,1463
VIV12,2012-07-02 15:30,2,23.85,23.85,23.85,23.85,4
VIV12,2012-07-03 07:00,3,23.75,23.8,23.73,23.75,34
VIV12,2012-07-03 07:30,3,23.75,23.8,23.7,23.76,153
VIV12,2012-07-03 08:00,3,23.73,23.83,23.68,23.78,189
VIV12,2012-07-03 08:30,3,23.77,23.8,23.55,23.55,169
VIV12,2012-07-03 09:00,3,23.5,23.55,23.42,23.51,436
VIV12,2012-07-03 09:30,3,23.51,23.51,23.4,23.5,212
VIV12,2012-07-03 10:00,3,23.5,23.55,23.45,23.48,183
VIV12,2012-07-03 10:30,3,23.5,23.7,23.5,23.65,144
VIV12,2012-07-03 11:00,3,23.65,23.8,23.65,23.65,81
VIV12,2012-07-03 11:30,3,23.69,23.75,23.25,23.36,647
VIV12,2012-07-03 12:00,3,23.35,23.37,23.15,23.2,1561
VIV12,2012-07-03 12:30,3,23.17,23.17,23.17,23.17,5
VIV12,2012-07-05 07:00,5,23.4,23.45,23.25,23.32,147
VIV12,2012-07-05 07:30,5,23.3,23.55,23.3,23.47,254
VIV12,2012-07-05 08:00,5,23.45,23.5,23.38,23.44,104
VIV12,2012-07-05 08:30,5,23.45,23.92,23.45,23.9,496
VIV12,2012-07-05 09:00,5,23.85,24.07,23.84,23.86,520
VIV12,2012-07-05 09:30,5,23.85,23.85,23.65,23.77,504
VIV12,2012-07-05 10:00,5,23.75,23.75,23.55,23.65,313
VIV12,2012-07-05 10:30,5,23.6,23.8,23.6,23.71,218
VIV12,2012-07-05 11:00,5,23.75,23.8,23.65,23.8,225
VIV12,2012-07-05 11:30,5,23.8,23.85,23.75,23.75,190
VIV12,2012-07-05 12:00,5,23.75,23.8,23.7,23.75,258
VIV12,2012-07-05 12:30,5,23.75,23.8,23.55,23.6,273
VIV12,2012-07-05 13:00,5,23.6,23.65,23.55,23.55,100
VIV12,2012-07-05 13:30,5,23.56,23.75,23.55,23.75,198
VIV12,2012-07-05 14:00,5,23.7,23.8,23.6,23.75,143
VIV12,2012-07-05 14:30,5,23.75,24.05,23.75,23.95,787
VIV12,2012-07-05 15:00,5,24,24.05,23.65,23.75,2180
VIV12,2012-07-05 15:30,5,23.68,23.68,23.68,23.68,5
VIV12,2012-07-06 07:00,6,23.85,23.9,23.85,23.9,40
VIV12,2012-07-06 07:30,6,23.95,24.35,23.91,24.3,350
VIV12,2012-07-06 08:00,6,24.32,24.32,24.13,24.2,232
VIV12,2012-07-06 08:30,6,24.17,24.2,23.99,24,488
VIV12,2012-07-06 09:00,6,23.95,24.05,23.85,23.95,606
VIV12,2012-07-06 09:30,6,23.95,24,23.85,24,151
VIV12,2012-07-06 10:00,6,24,24.08,23.95,24.08,143
VIV12,2012-07-06 10:30,6,24.08,24.15,24.05,24.15,105
VIV12,2012-07-06 11:00,6,24.1,24.2,24.1,24.1,70
VIV12,2012-07-06 11:30,6,24.1,24.11,24,24.03,226
VIV12,2012-07-06 12:00,6,24,24.06,23.95,24.03,146
VIV12,2012-07-06 12:30,6,24.05,24.1,24.05,24.1,11
VIV12,2012-07-06 13:00,6,24.1,24.15,24.1,24.12,35
VIV12,2012-07-06 13:30,6,24.1,24.1,23.9,23.95,125
VIV12,2012-07-06 14:00,6,23.95,24,23.8,23.8,332
VIV12,2012-07-06 14:30,6,23.8,23.8,23.59,23.65,259
VIV12,2012-07-06 15:00,6,23.6,23.65,23.34,23.38,1089
VIV12,2012-07-06 16:00,6,23.37,23.37,23.37,23.37,6
VIV12,2012-07-09 07:00,9,23.59,23.62,23.55,23.55,77
VIV12,2012-07-09 07:30,9,23.55,23.6,23.4,23.46,178
VIV12,2012-07-09 08:00,9,23.45,23.55,23.4,23.4,169
VIV12,2012-07-09 08:30,9,23.4,23.65,23.35,23.55,992
VIV12,2012-07-09 09:00,9,23.55,23.87,23.55,23.8,530
VIV12,2012-07-09 09:30,9,23.8,23.85,23.45,23.55,412
VIV12,2012-07-09 10:00,9,23.55,23.55,23.45,23.5,315
VIV12,2012-07-09 10:30,9,23.45,23.65,23.45,23.65,192
VIV12,2012-07-09 11:00,9,23.65,23.65,23.5,23.55,126
VIV12,2012-07-09 11:30,9,23.55,23.6,23.45,23.5,220
VIV12,2012-07-09 12:00,9,23.55,23.55,23.35,23.4,477
VIV12,2012-07-09 12:30,9,23.4,23.43,23.26,23.33,330
VIV12,2012-07-09 13:00,9,23.35,23.38,23.3,23.35,126
VIV12,2012-07-09 13:30,9,23.35,23.5,23.33,23.35,211
VIV12,2012-07-09 14:00,9,23.4,23.45,23.3,23.4,278
VIV12,2012-07-09 14:30,9,23.4,23.45,23.3,23.35,333
VIV12,2012-07-09 15:00,9,23.35,23.35,23.15,23.25,773
VIV12,2012-07-09 15:30,9,23.23,23.23,23.23,23.23,100
VIV12,2012-07-10 07:00,10,23.1,23.17,23.1,23.17,7
VIV12,2012-07-10 07:30,10,23.3,23.3,23.2,23.2,46
VIV12,2012-07-10 08:00,10,23.15,23.24,23.1,23.2,97
VIV12,2012-07-10 08:30,10,23.2,23.2,22.99,23.1,845
VIV12,2012-07-10 09:00,10,23.05,23.4,23,23.22,601
VIV12,2012-07-10 09:30,10,23.25,23.45,23.18,23.24,584
VIV12,2012-07-10 10:00,10,23.25,23.42,23.25,23.25,387
VIV12,2012-07-10 10:30,10,23.3,23.35,23.2,23.25,278
VIV12,2012-07-10 11:00,10,23.2,23.3,23.15,23.25,168
VIV12,2012-07-10 11:30,10,23.25,23.35,23.2,23.35,116
VIV12,2012-07-10 12:00,10,23.35,23.35,23.2,23.35,161
VIV12,2012-07-10 12:30,10,23.35,23.55,23.3,23.35,212
VIV12,2012-07-10 13:00,10,23.42,23.76,23.4,23.69,608
VIV12,2012-07-10 13:30,10,23.7,23.87,23.65,23.65,337
VIV12,2012-07-10 14:00,10,23.68,23.75,23.5,23.75,334
VIV12,2012-07-10 14:30,10,23.7,23.91,23.53,23.74,543
VIV12,2012-07-10 15:00,10,23.75,23.8,23.55,23.65,1682
VIV12,2012-07-10 15:30,10,23.63,23.63,23.63,23.63,2
VIV12,2012-07-11 07:00,11,23.55,23.6,23.45,23.6,186
VIV12,2012-07-11 07:30,11,23.55,23.61,23.5,23.6,40
VIV12,2012-07-11 08:00,11,23.6,23.65,23.54,23.57,46
VIV12,2012-07-11 08:30,11,23.6,23.65,23.35,23.5,784
VIV12,2012-07-11 09:00,11,23.5,23.53,23.3,23.47,525
VIV12,2012-07-11 09:30,11,23.4,23.6,23.4,23.55,396
VIV12,2012-07-11 10:00,11,23.55,23.6,23.39,23.45,268
VIV12,2012-07-11 10:30,11,23.45,23.5,23.35,23.4,201
VIV12,2012-07-11 11:00,11,23.35,23.42,23.3,23.4,327
VIV12,2012-07-11 11:30,11,23.4,23.4,23.3,23.35,129
VIV12,2012-07-11 12:00,11,23.35,23.5,23.35,23.45,110
VIV12,2012-07-11 12:30,11,23.45,23.46,23.35,23.4,108
VIV12,2012-07-11 13:00,11,23.4,23.9,23.35,23.77,404
VIV12,2012-07-11 13:30,11,23.85,23.9,23.6,23.66,305
VIV12,2012-07-11 14:00,11,23.64,23.65,23.5,23.6,202
VIV12,2012-07-11 14:30,11,23.6,23.6,23.04,23.2,648
VIV12,2012-07-11 15:00,11,23.25,23.3,23.1,23.25,1339
VIV12,2012-07-11 15:30,11,23.22,23.22,23.22,23.22,10
VIV12,2012-07-12 07:00,12,23.55,23.6,23.5,23.6,85
VIV12,2012-07-12 07:30,12,23.5,23.65,23.5,23.61,78
VIV12,2012-07-12 08:00,12,23.61,23.67,23.58,23.64,66
VIV12,2012-07-12 08:30,12,23.6,24.01,23.6,23.79,1158
VIV12,2012-07-12 09:00,12,23.79,23.95,23.75,23.9,894
VIV12,2012-07-12 09:30,12,23.93,24.03,23.85,23.9,1637
VIV12,2012-07-12 10:00,12,23.9,23.95,23.6,23.6,677
VIV12,2012-07-12 10:30,12,23.6,23.68,23.35,23.45,503
VIV12,2012-07-12 11:00,12,23.4,23.5,23.35,23.5,385
VIV12,2012-07-12 11:30,12,23.5,23.56,23.3,23.35,280
VIV12,2012-07-12 12:00,12,23.3,23.39,23.15,23.3,222
VIV12,2012-07-12 12:30,12,23.3,23.3,23.15,23.3,228
VIV12,2012-07-12 13:00,12,23.3,23.35,23.15,23.2,205
VIV12,2012-07-12 13:30,12,23.2,23.3,23.19,23.3,1315
VIV12,2012-07-12 14:00,12,23.3,23.35,23.25,23.25,275
VIV12,2012-07-12 14:30,12,23.25,23.6,23.15,23.55,367
VIV12,2012-07-12 15:00,12,23.55,23.6,23.35,23.45,1023
VIV12,2012-07-12 15:30,12,23.48,23.48,23.48,23.48,26
VIV12,2012-07-13 07:00,13,23.34,23.43,23.34,23.4,57
VIV12,2012-07-13 07:30,13,23.44,23.45,23.3,23.35,75
VIV12,2012-07-13 08:00,13,23.4,23.43,23.3,23.38,44
VIV12,2012-07-13 08:30,13,23.3,23.3,22.75,22.89,783
VIV12,2012-07-13 09:00,13,22.85,23,22.65,22.95,1373
VIV12,2012-07-13 09:30,13,22.95,22.95,22.8,22.95,479
VIV12,2012-07-13 10:00,13,22.95,22.95,22.84,22.9,259
VIV12,2012-07-13 10:30,13,22.9,22.9,22.79,22.8,235
VIV12,2012-07-13 11:00,13,22.8,22.85,22.7,22.85,300
VIV12,2012-07-13 11:30,13,22.85,22.85,22.6,22.65,322
VIV12,2012-07-13 12:00,13,22.7,22.8,22.65,22.78,161
VIV12,2012-07-13 12:30,13,22.8,22.84,22.75,22.77,180
VIV12,2012-07-13 13:00,13,22.8,22.8,22.68,22.75,402
VIV12,2012-07-13 13:30,13,22.73,22.8,22.65,22.66,160
VIV12,2012-07-13 14:00,13,22.65,22.8,22.55,22.8,341
VIV12,2012-07-13 14:30,13,22.8,22.85,22.55,22.67,846
VIV12,2012-07-13 15:00,13,22.7,22.8,22.55,22.75,1365
VIV12,2012-07-13 15:30,13,22.73,22.73,22.73,22.73,4
VIV12,2012-07-16 07:00,16,22.92,22.95,22.8,22.85,42
VIV12,2012-07-16 07:30,16,22.86,22.88,22.73,22.8,79
VIV12,2012-07-16 08:00,16,22.8,22.8,22.7,22.7,97
VIV12,2012-07-16 08:30,16,22.75,23,22.65,22.93,1269
VIV12,2012-07-16 09:00,16,22.92,23,22.75,22.75,288
VIV12,2012-07-16 09:30,16,22.75,22.86,22.73,22.77,431
VIV12,2012-07-16 10:00,16,22.75,22.8,22.52,22.65,604
VIV12,2012-07-16 10:30,16,22.65,22.81,22.62,22.8,322
VIV12,2012-07-16 11:00,16,22.75,22.81,22.7,22.75,439
VIV12,2012-07-16 11:30,16,22.73,22.92,22.65,22.85,701
VIV12,2012-07-16 12:00,16,22.85,22.85,22.7,22.75,463
VIV12,2012-07-16 12:30,16,22.75,22.8,22.65,22.75,130
VIV12,2012-07-16 13:00,16,22.75,22.75,22.65,22.7,206
VIV12,2012-07-16 13:30,16,22.7,22.8,22.65,22.76,391
VIV12,2012-07-16 14:00,16,22.75,22.85,22.73,22.82,387
VIV12,2012-07-16 14:30,16,22.85,22.9,22.7,22.75,973
VIV12,2012-07-16 15:00,16,22.71,22.75,22.65,22.7,962
VIV12,2012-07-16 15:30,16,22.72,22.72,22.72,22.72,34
VIV12,2012-07-17 07:00,17,22.5,22.58,22.5,22.58,15
VIV12,2012-07-17 07:30,17,22.6,22.65,22.55,22.6,78
VIV12,2012-07-17 08:00,17,22.65,22.7,22.55,22.62,632
VIV12,2012-07-17 08:30,17,22.6,22.75,22.37,22.6,1074
VIV12,2012-07-17 09:00,17,22.65,22.8,22.48,22.6,1860
VIV12,2012-07-17 09:30,17,22.62,22.85,22.48,22.6,1562
VIV12,2012-07-17 10:00,17,22.62,22.63,22.32,22.4,944
VIV12,2012-07-17 10:30,17,22.4,22.4,22.1,22.1,644
VIV12,2012-07-17 11:00,17,22.1,22.15,22,22.1,870
VIV12,2012-07-17 11:30,17,22.1,22.3,22.05,22.27,618
VIV12,2012-07-17 12:00,17,22.3,22.3,22.05,22.05,331
VIV12,2012-07-17 12:30,17,22.03,22.15,22,22.1,379
VIV12,2012-07-17 13:00,17,22.12,22.2,22.1,22.12,311
VIV12,2012-07-17 13:30,17,22.1,22.16,22.04,22.15,407
VIV12,2012-07-17 14:00,17,22.15,22.25,22.11,22.19,484
VIV12,2012-07-17 14:30,17,22.2,22.2,22.08,22.1,656
VIV12,2012-07-17 15:00,17,22.11,22.25,22.05,22.05,898
VIV12,2012-07-17 15:30,17,22.08,22.08,22.08,22.08,5
VIV12,2012-07-18 07:00,18,22.15,22.2,22.15,22.17,16
VIV12,2012-07-18 07:30,18,22.2,22.35,22.2,22.35,117
VIV12,2012-07-18 08:00,18,22.35,22.4,22.25,22.3,109
VIV12,2012-07-18 08:30,18,22.3,22.3,22,22.1,596
VIV12,2012-07-18 09:00,18,22.05,22.15,21.95,22.1,602
VIV12,2012-07-18 09:30,18,22.1,22.2,22.1,22.15,488
VIV12,2012-07-18 10:00,18,22.15,22.26,22.1,22.25,707
VIV12,2012-07-18 10:30,18,22.2,22.26,22.14,22.22,215
VIV12,2012-07-18 11:00,18,22.17,22.2,22.12,22.15,276
VIV12,2012-07-18 11:30,18,22.12,22.35,22.12,22.25,303
VIV12,2012-07-18 12:00,18,22.25,22.39,22.2,22.29,332
VIV12,2012-07-18 12:30,18,22.3,22.38,22.25,22.25,447
VIV12,2012-07-18 13:00,18,22.2,22.2,22.1,22.15,161
VIV12,2012-07-18 13:30,18,22.15,22.36,22.15,22.17,343
VIV12,2012-07-18 14:00,18,22.15,22.2,21.96,22.05,907
VIV12,2012-07-18 14:30,18,22.05,22.24,21.95,22.15,921
VIV12,2012-07-18 15:00,18,22.15,22.35,22.15,22.25,380
VIV12,2012-07-18 15:30,18,22.22,22.22,22.22,22.22,5
VIV12,2012-07-19 07:00,19,22.1,22.1,22,22.01,28
VIV12,2012-07-19 07:30,19,22.05,22.15,22.01,22.12,67
VIV12,2012-07-19 08:00,19,22.08,22.22,22.06,22.15,136
VIV12,2012-07-19 08:30,19,22.15,22.25,22,22.22,422
VIV12,2012-07-19 09:00,19,22.25,22.45,22.22,22.3,600
VIV12,2012-07-19 09:30,19,22.35,22.35,22.05,22.05,670
VIV12,2012-07-19 10:00,19,22.05,22.2,22,22.14,340
VIV12,2012-07-19 10:30,19,22.12,22.17,22.05,22.15,390
VIV12,2012-07-19 11:00,19,22.15,22.15,21.95,21.95,255
VIV12,2012-07-19 11:30,19,22,22.13,22,22.1,191
VIV12,2012-07-19 12:00,19,22.09,22.1,22,22.05,158
VIV12,2012-07-19 12:30,19,22.1,22.3,22.1,22.25,730
VIV12,2012-07-19 13:00,19,22.25,22.27,22.14,22.15,416
VIV12,2012-07-19 13:30,19,22.15,22.16,22.05,22.05,170
VIV12,2012-07-19 14:00,19,22.05,22.1,22,22.05,279
VIV12,2012-07-19 14:30,19,22.05,22.05,21.88,21.92,583
VIV12,2012-07-19 15:00,19,21.95,22,21.9,21.9,1093
VIV12,2012-07-19 15:30,19,21.93,21.93,21.93,21.93,50
VIV12,2012-07-20 07:00,20,22.25,22.35,22.2,22.25,481
VIV12,2012-07-20 07:30,20,22.25,22.4,22.21,22.3,458
VIV12,2012-07-20 08:00,20,22.3,22.36,22.25,22.35,364
VIV12,2012-07-20 08:30,20,22.4,22.45,22.2,22.35,877
VIV12,2012-07-20 09:00,20,22.35,22.39,22.25,22.35,359
VIV12,2012-07-20 09:30,20,22.35,22.5,22.35,22.35,491
VIV12,2012-07-20 10:00,20,22.35,22.47,22.3,22.45,360
VIV12,2012-07-20 10:30,20,22.45,22.58,22.45,22.55,489
VIV12,2012-07-20 11:00,20,22.55,22.7,22.55,22.68,246
VIV12,2012-07-20 11:30,20,22.7,22.89,22.65,22.68,323
VIV12,2012-07-20 12:00,20,22.65,22.85,22.6,22.8,159
VIV12,2012-07-20 12:30,20,22.8,22.87,22.76,22.76,174
VIV12,2012-07-20 13:00,20,22.8,22.8,22.67,22.76,249
VIV12,2012-07-20 13:30,20,22.75,22.85,22.75,22.8,421
VIV12,2012-07-20 14:00,20,22.8,22.8,22.6,22.7,600
VIV12,2012-07-20 14:30,20,22.7,22.83,22.6,22.75,983
VIV12,2012-07-20 15:00,20,22.7,22.75,22.6,22.65,1210
VIV12,2012-07-20 15:30,20,22.63,22.63,22.63,22.63,5
VIV12,2012-07-23 07:00,23,23.49,23.54,23.44,23.46,324
VIV12,2012-07-23 07:30,23,23.45,23.63,23.45,23.6,397
VIV12,2012-07-23 08:00,23,23.6,23.67,23.52,23.55,280
VIV12,2012-07-23 08:30,23,23.6,24.25,23.58,23.95,1092
VIV12,2012-07-23 09:00,23,24,24.1,23.9,23.9,950
VIV12,2012-07-23 09:30,23,23.91,23.97,23.55,23.72,798
VIV12,2012-07-23 10:00,23,23.67,23.7,23.53,23.6,527
VIV12,2012-07-23 10:30,23,23.6,23.85,23.6,23.65,240
VIV12,2012-07-23 11:00,23,23.6,23.88,23.6,23.82,272
VIV12,2012-07-23 11:30,23,23.85,23.89,23.55,23.55,260
VIV12,2012-07-23 12:00,23,23.6,23.75,23.6,23.67,188
VIV12,2012-07-23 12:30,23,23.7,23.75,23.6,23.75,337
VIV12,2012-07-23 13:00,23,23.7,23.75,23.58,23.68,457
VIV12,2012-07-23 13:30,23,23.7,23.85,23.6,23.8,313
VIV12,2012-07-23 14:00,23,23.85,23.91,23.49,23.5,609
VIV12,2012-07-23 14:30,23,23.45,23.75,23.45,23.7,584
VIV12,2012-07-23 15:00,23,23.7,23.9,23.7,23.85,1249
VIV12,2012-07-23 15:30,23,23.87,23.87,23.87,23.87,5
VIV12,2012-07-24 07:00,24,23.9,23.9,23.78,23.78,101
VIV12,2012-07-24 07:30,24,23.8,23.8,23.7,23.75,87
VIV12,2012-07-24 08:00,24,23.72,23.73,23.5,23.5,157
VIV12,2012-07-24 08:30,24,23.5,23.92,23.5,23.9,761
VIV12,2012-07-24 09:00,24,23.87,24.21,23.85,24.1,520
VIV12,2012-07-24 09:30,24,24.1,24.1,23.87,24.05,590
VIV12,2012-07-24 10:00,24,24,24.1,23.8,23.95,147
VIV12,2012-07-24 10:30,24,23.94,24.25,23.9,24.2,532
VIV12,2012-07-24 11:00,24,24.3,24.6,24.25,24.5,688
VIV12,2012-07-24 11:30,24,24.49,24.5,24.2,24.25,278
VIV12,2012-07-24 12:00,24,24.26,24.43,24.2,24.43,382
VIV12,2012-07-24 12:30,24,24.4,24.47,24.23,24.35,488
VIV12,2012-07-24 13:00,24,24.35,24.57,24.3,24.55,606
VIV12,2012-07-24 13:30,24,24.6,24.65,24.44,24.54,606
VIV12,2012-07-24 14:00,24,24.54,24.81,24.4,24.45,901
VIV12,2012-07-24 14:30,24,24.44,24.5,24.1,24.24,1266
VIV12,2012-07-24 15:00,24,24.2,24.55,24.17,24.49,2067
VIV12,2012-07-24 15:30,24,24.48,24.48,24.48,24.48,100
VIV12,2012-07-25 07:00,25,24.25,24.25,24.1,24.1,25
VIV12,2012-07-25 07:30,25,24.05,24.13,24,24.1,126
VIV12,2012-07-25 08:00,25,24.1,24.16,24.05,24.09,86
VIV12,2012-07-25 08:30,25,24.15,24.28,23.84,24.1,586
VIV12,2012-07-25 09:00,25,24.15,24.44,24.12,24.4,577
VIV12,2012-07-25 09:30,25,24.4,24.7,24.38,24.7,293
VIV12,2012-07-25 10:00,25,24.65,24.67,24.36,24.5,254
VIV12,2012-07-25 10:30,25,24.5,24.5,24.25,24.3,219
VIV12,2012-07-25 11:00,25,24.3,24.3,24.2,24.29,772
VIV12,2012-07-25 11:30,25,24.2,24.2,24.05,24.1,298
VIV12,2012-07-25 12:00,25,24.12,24.12,23.85,23.86,231
VIV12,2012-07-25 12:30,25,23.87,23.87,23.65,23.74,363
VIV12,2012-07-25 13:00,25,23.75,23.82,23.7,23.7,193
VIV12,2012-07-25 13:30,25,23.75,23.75,23.65,23.75,245
VIV12,2012-07-25 14:00,25,23.79,24.05,23.75,23.95,437
VIV12,2012-07-25 14:30,25,23.95,24.05,23.9,23.93,623
VIV12,2012-07-25 15:00,25,23.95,23.95,23.8,23.95,1201
VIV12,2012-07-25 15:30,25,23.93,23.93,23.93,23.93,2
VIV12,2012-07-26 07:00,26,23.22,23.31,23.15,23.2,120
VIV12,2012-07-26 07:30,26,23.15,23.2,23.03,23.05,160
VIV12,2012-07-26 08:00,26,23.05,23.1,22.9,22.96,262
VIV12,2012-07-26 08:30,26,22.95,23.05,22.8,23.03,904
VIV12,2012-07-26 09:00,26,23.03,23.1,22.9,23,552
VIV12,2012-07-26 09:30,26,23,23.35,22.98,23.3,543
VIV12,2012-07-26 10:00,26,23.26,23.35,23.1,23.15,493
VIV12,2012-07-26 10:30,26,23.1,23.23,23,23.18,321
VIV12,2012-07-26 11:00,26,23.2,23.22,23.07,23.1,302
VIV12,2012-07-26 11:30,26,23.09,23.2,23.05,23.12,357
VIV12,2012-07-26 12:00,26,23.05,23.06,22.92,22.95,143
VIV12,2012-07-26 12:30,26,22.93,23.05,22.88,23.05,347
VIV12,2012-07-26 13:00,26,23.05,23.05,22.92,23,240
VIV12,2012-07-26 13:30,26,22.95,23,22.78,22.8,232
VIV12,2012-07-26 14:00,26,22.8,22.88,22.73,22.74,206
VIV12,2012-07-26 14:30,26,22.7,22.77,22.65,22.7,910
VIV12,2012-07-26 15:00,26,22.7,22.8,22.53,22.55,2287
VIV12,2012-07-26 15:30,26,22.58,22.58,22.58,22.58,2
VIV12,2012-07-27 07:00,27,22.5,22.55,22.22,22.28,108
VIV12,2012-07-27 07:30,27,22.25,22.27,22.07,22.15,300
VIV12,2012-07-27 08:00,27,22.15,22.18,22.05,22.07,126
VIV12,2012-07-27 08:30,27,22.05,22.4,22,22.25,881
VIV12,2012-07-27 09:00,27,22.25,22.53,22.18,22.45,797
VIV12,2012-07-27 09:30,27,22.5,22.54,22.35,22.35,357
VIV12,2012-07-27 10:00,27,22.35,22.45,22.23,22.45,861
VIV12,2012-07-27 10:30,27,22.45,22.58,22.39,22.53,180
VIV12,2012-07-27 11:00,27,22.55,22.55,22.45,22.5,347
VIV12,2012-07-27 11:30,27,22.5,22.55,22.45,22.52,228
VIV12,2012-07-27 12:00,27,22.54,22.55,22.18,22.3,568
VIV12,2012-07-27 12:30,27,22.29,22.47,22.19,22.25,913
VIV12,2012-07-27 13:00,27,22.25,22.35,22.2,22.3,522
VIV12,2012-07-27 13:30,27,22.31,22.35,22.15,22.24,721
VIV12,2012-07-27 14:00,27,22.25,22.3,22.18,22.3,587
VIV12,2012-07-27 14:30,27,22.28,22.48,22.2,22.48,441
VIV12,2012-07-27 15:00,27,22.45,22.5,22.3,22.4,935
VIV12,2012-07-27 15:30,27,22.43,22.43,22.43,22.43,5
VIV12,2012-07-30 07:00,30,22.55,22.55,22.45,22.47,106
VIV12,2012-07-30 07:30,30,22.5,22.5,22.4,22.41,150
VIV12,2012-07-30 08:00,30,22.4,22.4,22.3,22.3,289
VIV12,2012-07-30 08:30,30,22.3,22.35,22.15,22.15,1148
VIV12,2012-07-30 09:00,30,22.18,22.35,22.15,22.35,850
VIV12,2012-07-30 09:30,30,22.35,22.57,22.35,22.55,607
VIV12,2012-07-30 10:00,30,22.55,22.62,22.4,22.48,903
VIV12,2012-07-30 10:30,30,22.48,22.55,22.4,22.44,506
VIV12,2012-07-30 11:00,30,22.45,22.57,22.45,22.55,390
VIV12,2012-07-30 11:30,30,22.6,22.65,22.5,22.6,131
VIV12,2012-07-30 12:00,30,22.6,22.67,22.55,22.65,78
VIV12,2012-07-30 12:30,30,22.63,22.75,22.55,22.71,251
VIV12,2012-07-30 13:00,30,22.7,22.73,22.55,22.6,268
VIV12,2012-07-30 13:30,30,22.55,22.55,22.5,22.55,108
VIV12,2012-07-30 14:00,30,22.55,22.7,22.54,22.59,152
VIV12,2012-07-30 14:30,30,22.55,22.75,22.54,22.71,1007
VIV12,2012-07-30 15:00,30,22.75,22.9,22.67,22.85,1140
VIV12,2012-07-30 15:30,30,22.88,22.88,22.88,22.88,2
VIV12,2012-07-31 07:00,31,22.8,22.82,22.74,22.78,58
VIV12,2012-07-31 07:30,31,22.76,22.8,22.73,22.8,110
VIV12,2012-07-31 08:00,31,22.83,23,22.8,22.95,244
VIV12,2012-07-31 08:30,31,22.95,23.05,22.75,22.92,510
VIV12,2012-07-31 09:00,31,22.9,23.1,22.83,22.88,711
VIV12,2012-07-31 09:30,31,22.9,22.95,22.77,22.89,720
VIV12,2012-07-31 10:00,31,22.9,22.9,22.6,22.8,463
VIV12,2012-07-31 10:30,31,22.85,22.9,22.8,22.85,310
VIV12,2012-07-31 11:00,31,22.85,23.1,22.85,23.05,389
VIV12,2012-07-31 11:30,31,23.1,23.11,23.02,23.03,82
VIV12,2012-07-31 12:00,31,23.05,23.1,22.9,22.9,124
VIV12,2012-07-31 12:30,31,22.9,23.06,22.85,23.06,85
VIV12,2012-07-31 13:00,31,23.1,23.11,22.75,22.8,204
VIV12,2012-07-31 13:30,31,22.8,22.86,22.73,22.85,323
VIV12,2012-07-31 14:00,31,22.85,22.9,22.82,22.85,161
VIV12,2012-07-31 14:30,31,22.85,23.1,22.83,23.05,401
VIV12,2012-07-31 15:00,31,23.1,23.25,23.09,23.1,710
VIV12,2012-07-31 15:30,31,23.08,23.08,23.08,23.08,5
VIV12,2012-08-01 07:00,1,22.9,22.9,22.78,22.78,72
VIV12,2012-08-01 07:30,1,22.78,22.83,22.78,22.8,111
VIV12,2012-08-01 08:00,1,22.78,22.81,22.7,22.71,130
VIV12,2012-08-01 08:30,1,22.75,23.05,22.75,22.82,981
VIV12,2012-08-01 09:00,1,22.8,22.95,22.6,22.74,699
VIV12,2012-08-01 09:30,1,22.67,22.85,22.63,22.75,176
VIV12,2012-08-01 10:00,1,22.7,22.85,22.65,22.65,129
VIV12,2012-08-01 10:30,1,22.65,22.75,22.6,22.65,271
VIV12,2012-08-01 11:00,1,22.65,22.65,22.52,22.6,161
VIV12,2012-08-01 11:30,1,22.57,22.65,22.55,22.65,141
VIV12,2012-08-01 12:00,1,22.62,22.65,22.55,22.65,90
VIV12,2012-08-01 12:30,1,22.7,22.74,22.68,22.7,83
VIV12,2012-08-01 13:00,1,22.7,22.95,22.6,22.65,1283
VIV12,2012-08-01 13:30,1,22.61,22.75,22.55,22.6,360
VIV12,2012-08-01 14:00,1,22.65,22.7,22.5,22.52,264
VIV12,2012-08-01 14:30,1,22.5,22.9,22.48,22.81,547
VIV12,2012-08-01 15:00,1,22.85,23.05,22.82,23.05,696
VIV12,2012-08-01 15:30,1,22.99,22.99,22.99,22.99,5
VIV12,2012-08-02 07:00,2,22.7,22.72,22.6,22.65,74
VIV12,2012-08-02 07:30,2,22.65,23.66,22.53,23.55,726
VIV12,2012-08-02 08:00,2,23.6,23.6,23.15,23.21,325
VIV12,2012-08-02 08:30,2,23.25,23.4,22.75,22.78,1179
VIV12,2012-08-02 09:00,2,22.8,22.9,22.6,22.6,324
VIV12,2012-08-02 09:30,2,22.64,22.93,22.63,22.9,476
VIV12,2012-08-02 10:00,2,22.9,23.11,22.85,22.95,751
VIV12,2012-08-02 10:30,2,22.94,23.35,22.94,23.2,561
VIV12,2012-08-02 11:00,2,23.2,23.25,23.1,23.2,268
VIV12,2012-08-02 11:30,2,23.2,23.35,22.95,23,461
VIV12,2012-08-02 12:00,2,23,23.1,22.95,23.08,582
VIV12,2012-08-02 12:30,2,23.05,23.24,23,23.24,318
VIV12,2012-08-02 13:00,2,23.27,23.3,23.1,23.13,340
VIV12,2012-08-02 13:30,2,23.15,23.15,22.85,22.98,332
VIV12,2012-08-02 14:00,2,23,23,22.82,22.85,168
VIV12,2012-08-02 14:30,2,22.85,22.9,22.57,22.6,1287
VIV12,2012-08-02 15:00,2,22.6,22.65,22.45,22.6,929
VIV12,2012-08-02 15:30,2,22.58,22.58,22.58,22.58,5
VIV12,2012-08-03 07:00,3,22.3,22.3,22.25,22.25,115
VIV12,2012-08-03 07:30,3,22.25,22.25,22.03,22.08,284
VIV12,2012-08-03 08:00,3,22.08,22.08,21.83,21.9,460
VIV12,2012-08-03 08:30,3,21.9,22.07,21.8,21.84,1627
VIV12,2012-08-03 09:00,3,21.8,21.8,21.7,21.7,477
VIV12,2012-08-03 09:30,3,21.7,22,21.7,21.94,487
VIV12,2012-08-03 10:00,3,21.93,21.95,21.82,21.83,590
VIV12,2012-08-03 10:30,3,21.85,21.9,21.8,21.9,509
VIV12,2012-08-03 11:00,3,21.89,21.91,21.85,21.9,231
VIV12,2012-08-03 11:30,3,21.88,21.95,21.88,21.93,56
VIV12,2012-08-03 12:00,3,21.9,21.94,21.9,21.9,782
VIV12,2012-08-03 12:30,3,21.91,21.95,21.87,21.95,261
VIV12,2012-08-03 13:00,3,21.92,21.92,21.75,21.8,576
VIV12,2012-08-03 13:30,3,21.85,21.92,21.83,21.89,256
VIV12,2012-08-03 14:00,3,21.85,21.95,21.8,21.85,450
VIV12,2012-08-03 14:30,3,21.9,21.9,21.48,21.48,1970
VIV12,2012-08-03 15:00,3,21.45,21.57,21.4,21.45,1822
VIV12,2012-08-03 15:30,3,21.43,21.43,21.43,21.43,5
VIV12,2012-08-06 07:00,6,21.21,21.3,21.1,21.13,233
VIV12,2012-08-06 07:30,6,21.13,21.17,21.1,21.16,115
VIV12,2012-08-06 08:00,6,21.16,21.2,21.15,21.2,60
VIV12,2012-08-06 08:30,6,21.2,21.27,21.05,21.1,651
VIV12,2012-08-06 09:00,6,21.1,21.23,21.05,21.18,841
VIV12,2012-08-06 09:30,6,21.15,21.27,21.1,21.27,591
VIV12,2012-08-06 10:00,6,21.25,21.35,21.24,21.3,939
VIV12,2012-08-06 10:30,6,21.3,21.35,21.15,21.2,392
VIV12,2012-08-06 11:00,6,21.2,21.25,21.15,21.19,446
VIV12,2012-08-06 11:30,6,21.15,21.2,21.05,21.09,333
VIV12,2012-08-06 12:00,6,21.05,21.1,21,21.05,630
VIV12,2012-08-06 12:30,6,21.05,21.12,21,21.05,710
VIV12,2012-08-06 13:00,6,21.05,21.08,21,21.01,558
VIV12,2012-08-06 13:30,6,21,21.05,20.9,20.95,825
VIV12,2012-08-06 14:00,6,20.95,21.05,20.95,21,398
VIV12,2012-08-06 14:30,6,20.95,21.12,20.95,21.1,516
VIV12,2012-08-06 15:00,6,21.1,21.1,20.95,21.06,1204
VIV12,2012-08-06 15:30,6,21.03,21.03,21.03,21.03,2
VIV12,2012-08-07 07:00,7,20.9,20.94,20.85,20.89,351
VIV12,2012-08-07 07:30,7,20.9,20.9,20.75,20.84,96
VIV12,2012-08-07 08:00,7,20.85,20.85,20.75,20.8,86
VIV12,2012-08-07 08:30,7,20.75,20.95,20.69,20.9,1070
VIV12,2012-08-07 09:00,7,20.88,20.89,20.7,20.77,1597
VIV12,2012-08-07 09:30,7,20.8,20.95,20.75,20.85,1802
VIV12,2012-08-07 10:00,7,20.85,20.9,20.8,20.8,420
VIV12,2012-08-07 10:30,7,20.83,20.85,20.75,20.77,660
VIV12,2012-08-07 11:00,7,20.78,20.93,20.75,20.9,342
VIV12,2012-08-07 11:30,7,20.9,20.91,20.85,20.89,164
VIV12,2012-08-07 12:00,7,20.85,21.03,20.85,20.96,265
VIV12,2012-08-07 12:30,7,20.95,21.16,20.95,21.15,339
VIV12,2012-08-07 13:00,7,21.18,21.19,21.1,21.16,335
VIV12,2012-08-07 13:30,7,21.17,21.2,21.05,21.15,444
VIV12,2012-08-07 14:00,7,21.16,21.27,21.16,21.23,504
VIV12,2012-08-07 14:30,7,21.23,21.48,21.22,21.45,831
VIV12,2012-08-07 15:00,7,21.48,21.5,21.37,21.5,2124
VIV12,2012-08-07 15:30,7,21.48,21.48,21.48,21.48,5
VIV12,2012-08-08 07:00,8,21.62,21.62,21.49,21.55,140
VIV12,2012-08-08 07:30,8,21.53,21.6,21.5,21.6,1161
VIV12,2012-08-08 08:00,8,21.57,21.6,21.25,21.3,270
VIV12,2012-08-08 08:30,8,21.3,21.41,21.25,21.3,497
VIV12,2012-08-08 09:00,8,21.3,21.34,21.15,21.2,907
VIV12,2012-08-08 09:30,8,21.2,21.26,21.1,21.16,777
VIV12,2012-08-08 10:00,8,21.15,21.2,20.8,20.86,641
VIV12,2012-08-08 10:30,8,20.85,21,20.84,21,270
VIV12,2012-08-08 11:00,8,21,21.05,20.95,20.98,418
VIV12,2012-08-08 11:30,8,20.99,21,20.85,20.85,486
VIV12,2012-08-08 12:00,8,20.85,21,20.85,20.93,2764
VIV12,2012-08-08 12:30,8,20.91,21,20.9,20.98,194
VIV12,2012-08-08 13:00,8,20.95,21.05,20.9,20.97,454
VIV12,2012-08-08 13:30,8,20.98,21,20.85,20.88,438
VIV12,2012-08-08 14:00,8,20.88,20.9,20.72,20.75,517
VIV12,2012-08-08 14:30,8,20.79,20.87,20.72,20.85,1393
VIV12,2012-08-08 15:00,8,20.8,20.85,20.65,20.75,1575
VIV12,2012-08-08 15:30,8,20.73,20.73,20.73,20.73,5
VIV12,2012-08-09 07:00,9,20.9,20.9,20.75,20.85,141
VIV12,2012-08-09 07:30,9,20.8,20.9,20.7,20.75,93
VIV12,2012-08-09 08:00,9,20.7,20.85,20.7,20.82,135
VIV12,2012-08-09 08:30,9,20.85,20.94,20.6,20.93,1188
VIV12,2012-08-09 09:00,9,20.91,20.95,20.66,20.75,506
VIV12,2012-08-09 09:30,9,20.8,20.85,20.65,20.65,424
VIV12,2012-08-09 10:00,9,20.65,20.7,20.55,20.65,358
VIV12,2012-08-09 10:30,9,20.64,20.95,20.6,20.89,418
VIV12,2012-08-09 11:00,9,20.85,20.85,20.75,20.75,198
VIV12,2012-08-09 11:30,9,20.75,20.8,20.65,20.69,387
VIV12,2012-08-09 12:00,9,20.65,20.7,20.65,20.7,154
VIV12,2012-08-09 12:30,9,20.7,20.72,20.65,20.7,137
VIV12,2012-08-09 13:00,9,20.7,20.72,20.6,20.6,172
VIV12,2012-08-09 13:30,9,20.6,20.63,20.55,20.55,236
VIV12,2012-08-09 14:00,9,20.58,20.65,20.52,20.55,88
VIV12,2012-08-09 14:30,9,20.54,20.68,20.5,20.6,345
VIV12,2012-08-09 15:00,9,20.62,20.65,20.55,20.65,526
VIV12,2012-08-09 15:30,9,20.63,20.63,20.63,20.63,101
VIV12,2012-08-10 07:00,10,20.95,20.95,20.91,20.91,11
VIV12,2012-08-10 07:30,10,20.9,20.92,20.84,20.9,98
VIV12,2012-08-10 08:00,10,20.86,20.9,20.8,20.85,208
VIV12,2012-08-10 08:30,10,20.85,20.93,20.73,20.75,972
VIV12,2012-08-10 09:00,10,20.75,20.76,20.55,20.65,927
VIV12,2012-08-10 09:30,10,20.65,20.7,20.5,20.6,624
VIV12,2012-08-10 10:00,10,20.6,20.72,20.55,20.6,658
VIV12,2012-08-10 10:30,10,20.6,20.67,20.55,20.55,248
VIV12,2012-08-10 11:00,10,20.55,20.65,20.5,20.5,156
VIV12,2012-08-10 11:30,10,20.5,20.55,20.5,20.5,88
VIV12,2012-08-10 12:00,10,20.55,20.67,20.5,20.65,266
VIV12,2012-08-10 12:30,10,20.63,20.65,20.55,20.61,341
VIV12,2012-08-10 13:00,10,20.6,20.63,20.5,20.53,396
VIV12,2012-08-10 13:30,10,20.5,20.54,20.4,20.45,446
VIV12,2012-08-10 14:00,10,20.44,20.51,20.4,20.45,310
VIV12,2012-08-10 14:30,10,20.44,20.5,20.37,20.38,451
VIV12,2012-08-10 15:00,10,20.4,20.55,20.38,20.45,960
VIV12,2012-08-10 15:30,10,20.48,20.48,20.48,20.48,32
VIV12,2012-08-13 07:00,13,20.53,20.53,20.4,20.42,32
VIV12,2012-08-13 07:30,13,20.4,20.4,20.3,20.35,70
VIV12,2012-08-13 08:00,13,20.35,20.45,20.35,20.4,136
VIV12,2012-08-13 08:30,13,20.4,20.48,20.15,20.2,550
VIV12,2012-08-13 09:00,13,20.2,20.4,20.2,20.38,311
VIV12,2012-08-13 09:30,13,20.39,20.43,20.29,20.3,381
VIV12,2012-08-13 10:00,13,20.35,20.5,20.3,20.33,450
VIV12,2012-08-13 10:30,13,20.35,20.35,20.25,20.3,284
VIV12,2012-08-13 11:00,13,20.3,20.3,20.2,20.2,91
VIV12,2012-08-13 11:30,13,20.2,20.25,20.15,20.15,406
VIV12,2012-08-13 12:00,13,20.15,20.23,20.15,20.22,437
VIV12,2012-08-13 12:30,13,20.22,20.3,20.2,20.22,222
VIV12,2012-08-13 13:00,13,20.23,20.32,20.15,20.22,316
VIV12,2012-08-13 13:30,13,20.2,20.27,20.15,20.2,306
VIV12,2012-08-13 14:00,13,20.21,20.25,20.15,20.15,317
VIV12,2012-08-13 14:30,13,20.15,20.19,20.05,20.05,699
VIV12,2012-08-13 15:00,13,20.06,20.3,20,20.25,1461
VIV12,2012-08-13 15:30,13,20.28,20.28,20.28,20.28,2
VIV12,2012-08-14 07:00,14,20.1,20.1,20.05,20.1,167
VIV12,2012-08-14 07:30,14,20.05,20.23,19.95,20.2,151
VIV12,2012-08-14 08:00,14,20.15,20.2,20.1,20.15,270
VIV12,2012-08-14 08:30,14,20.15,20.55,20.1,20.53,802
VIV12,2012-08-14 09:00,14,20.5,20.5,20.3,20.35,601
VIV12,2012-08-14 09:30,14,20.35,20.5,20.34,20.4,774
VIV12,2012-08-14 10:00,14,20.4,20.45,20.34,20.35,202
VIV12,2012-08-14 10:30,14,20.35,20.35,20.25,20.35,222
VIV12,2012-08-14 11:00,14,20.35,20.49,20.3,20.48,735
VIV12,2012-08-14 11:30,14,20.48,20.65,20.45,20.54,1206
VIV12,2012-08-14 12:00,14,20.52,20.9,20.5,20.82,1522
VIV12,2012-08-14 12:30,14,20.82,20.85,20.65,20.7,181
VIV12,2012-08-14 13:00,14,20.65,20.76,20.6,20.7,171
VIV12,2012-08-14 13:30,14,20.7,20.75,20.49,20.49,304
VIV12,2012-08-14 14:00,14,20.5,20.74,20.5,20.65,260
VIV12,2012-08-14 14:30,14,20.66,20.9,20.66,20.89,676
VIV12,2012-08-14 15:00,14,20.9,20.9,20.7,20.8,604
VIV12,2012-08-14 16:00,14,20.82,20.82,20.82,20.82,2
VIV12,2012-08-15 07:00,15,20.85,20.95,20.85,20.95,114
VIV12,2012-08-15 07:30,15,20.95,21.05,20.92,21.05,137
VIV12,2012-08-15 08:00,15,21.05,21.05,20.95,20.95,174
VIV12,2012-08-15 08:30,15,20.95,21,20.52,20.55,884
VIV12,2012-08-15 09:00,15,20.55,20.6,20.48,20.56,1106
VIV12,2012-08-15 09:30,15,20.55,20.7,20.5,20.6,553
VIV12,2012-08-15 10:00,15,20.65,20.72,20.55,20.65,596
VIV12,2012-08-15 10:30,15,20.67,20.75,20.65,20.69,1025
VIV12,2012-08-15 11:00,15,20.7,20.85,20.65,20.85,833
VIV12,2012-08-15 11:30,15,20.8,20.85,20.7,20.82,446
VIV12,2012-08-15 12:00,15,20.8,20.95,20.8,20.92,415
VIV12,2012-08-15 12:30,15,20.9,20.95,20.85,20.91,476
VIV12,2012-08-15 13:00,15,20.9,20.95,20.8,20.8,414
VIV12,2012-08-15 13:30,15,20.85,20.85,20.7,20.77,910
VIV12,2012-08-15 14:00,15,20.8,21,20.77,21,841
VIV12,2012-08-15 14:30,15,20.95,21.1,20.95,21,1070
VIV12,2012-08-15 15:00,15,21,21.03,20.85,20.95,984
VIV12,2012-08-15 15:30,15,20.93,20.93,20.93,20.93,100
VIV12,2012-08-16 07:00,16,20.85,20.86,20.75,20.85,117
VIV12,2012-08-16 07:30,16,20.85,20.85,20.79,20.85,236
VIV12,2012-08-16 08:00,16,20.8,20.93,20.8,20.89,307
VIV12,2012-08-16 08:30,16,20.9,21.1,20.85,21.05,876
VIV12,2012-08-16 09:00,16,21.09,21.17,21,21.09,1157
VIV12,2012-08-16 09:30,16,21.05,21.14,20.95,21.02,1650
VIV12,2012-08-16 10:00,16,21.02,21.08,20.95,20.95,665
VIV12,2012-08-16 10:30,16,21,21,20.75,20.8,863
VIV12,2012-08-16 11:00,16,20.85,20.85,20.65,20.75,579
VIV12,2012-08-16 11:30,16,20.78,20.9,20.7,20.7,1742
VIV12,2012-08-16 12:00,16,20.75,20.83,20.65,20.83,410
VIV12,2012-08-16 12:30,16,20.83,20.88,20.8,20.88,357
VIV12,2012-08-16 13:00,16,20.9,20.9,20.7,20.7,302
VIV12,2012-08-16 13:30,16,20.7,20.75,20.65,20.7,245
VIV12,2012-08-16 14:00,16,20.75,20.75,20.65,20.7,232
VIV12,2012-08-16 14:30,16,20.69,20.77,20.65,20.65,1700
VIV12,2012-08-16 15:00,16,20.7,20.75,20.6,20.7,1160
VIV12,2012-08-16 15:30,16,20.68,20.68,20.68,20.68,115
VIV12,2012-08-17 07:00,17,20.85,20.85,20.76,20.8,72
VIV12,2012-08-17 07:30,17,20.8,20.8,20.75,20.77,59
VIV12,2012-08-17 08:00,17,20.8,20.8,20.58,20.58,186
VIV12,2012-08-17 08:30,17,20.6,20.9,20.6,20.67,1012
VIV12,2012-08-17 09:00,17,20.7,20.8,20.63,20.74,881
VIV12,2012-08-17 09:30,17,20.73,20.78,20.65,20.69,881
VIV12,2012-08-17 10:00,17,20.65,20.7,20.55,20.6,1264
VIV12,2012-08-17 10:30,17,20.6,20.6,20.45,20.48,637
VIV12,2012-08-17 11:00,17,20.48,20.5,20.25,20.31,953
VIV12,2012-08-17 11:30,17,20.3,20.39,20.3,20.36,488
VIV12,2012-08-17 12:00,17,20.4,20.5,20.35,20.35,435
VIV12,2012-08-17 12:30,17,20.36,20.4,20.3,20.36,370
VIV12,2012-08-17 13:00,17,20.4,20.45,20.35,20.42,559
VIV12,2012-08-17 13:30,17,20.42,20.45,20.35,20.4,377
VIV12,2012-08-17 14:00,17,20.37,20.43,20.3,20.35,344
VIV12,2012-08-17 14:30,17,20.35,20.45,20.3,20.35,493
VIV12,2012-08-17 15:00,17,20.35,20.35,20.2,20.3,2065
VIV12,2012-08-17 15:30,17,20.28,20.28,20.28,20.28,20
VIV12,2012-08-20 07:00,20,20.35,20.4,20.35,20.4,30
VIV12,2012-08-20 07:30,20,20.4,20.5,20.35,20.5,119
VIV12,2012-08-20 08:00,20,20.55,20.55,20.4,20.4,147
VIV12,2012-08-20 08:30,20,20.45,20.72,20.4,20.59,1431
VIV12,2012-08-20 09:00,20,20.55,20.74,20.5,20.65,826
VIV12,2012-08-20 09:30,20,20.65,20.69,20.55,20.55,705
VIV12,2012-08-20 10:00,20,20.6,20.65,20.5,20.55,646
VIV12,2012-08-20 10:30,20,20.55,20.6,20.45,20.5,835
VIV12,2012-08-20 11:00,20,20.5,20.5,20.4,20.47,848
VIV12,2012-08-20 11:30,20,20.45,20.5,20.45,20.48,415
VIV12,2012-08-20 12:00,20,20.48,20.55,20.4,20.45,333
VIV12,2012-08-20 12:30,20,20.49,20.58,20.45,20.5,163
VIV12,2012-08-20 13:00,20,20.5,20.57,20.45,20.48,618
VIV12,2012-08-20 13:30,20,20.47,20.5,20.4,20.45,294
VIV12,2012-08-20 14:00,20,20.5,20.5,20.4,20.5,230
VIV12,2012-08-20 14:30,20,20.5,20.55,20.45,20.45,395
VIV12,2012-08-20 15:00,20,20.5,20.5,20.4,20.5,819
VIV12,2012-08-20 15:30,20,20.47,20.47,20.47,20.47,5
VIV12,2012-08-21 07:00,21,20.5,20.5,20.4,20.4,115
VIV12,2012-08-21 07:30,21,20.4,20.45,20.35,20.4,287
VIV12,2012-08-21 08:00,21,20.43,20.45,20.35,20.4,422
VIV12,2012-08-21 08:30,21,20.35,20.45,20.35,20.35,1085
VIV12,2012-08-21 09:00,21,20.35,20.41,20.3,20.35,1555
VIV12,2012-08-21 09:30,21,20.35,20.41,20.25,20.28,1515
VIV12,2012-08-21 10:00,21,20.28,20.4,20.25,20.4,1506
VIV12,2012-08-21 10:30,21,20.38,20.4,20.25,20.35,942
VIV12,2012-08-21 11:00,21,20.35,20.4,20.25,20.3,792
VIV12,2012-08-21 11:30,21,20.33,20.4,20.3,20.4,631
VIV12,2012-08-21 12:00,21,20.4,20.5,20.4,20.5,319
VIV12,2012-08-21 12:30,21,20.45,20.6,20.45,20.51,594
VIV12,2012-08-21 13:00,21,20.5,20.6,20.5,20.6,548
VIV12,2012-08-21 13:30,21,20.56,20.7,20.55,20.7,596
VIV12,2012-08-21 14:00,21,20.69,21.05,20.69,20.99,925
VIV12,2012-08-21 14:30,21,20.95,21,20.8,20.85,1203
VIV12,2012-08-21 15:00,21,20.9,20.95,20.3,20.3,935
VIV12,2012-08-21 15:30,21,20.83,20.83,20.83,20.83,129
VIV12,2012-08-22 07:00,22,21.05,21.3,21.05,21.2,171
VIV12,2012-08-22 07:30,22,21.2,21.3,21.15,21.25,252
VIV12,2012-08-22 08:00,22,21.25,21.35,21.15,21.3,322
VIV12,2012-08-22 08:30,22,21.25,21.35,21.02,21.08,2612
VIV12,2012-08-22 09:00,22,21.1,21.2,20.9,20.95,2972
VIV12,2012-08-22 09:30,22,20.94,21.2,20.9,21.18,1176
VIV12,2012-08-22 10:00,22,21.2,21.25,21.05,21.1,1231
VIV12,2012-08-22 10:30,22,21.15,21.25,20.95,20.95,869
VIV12,2012-08-22 11:00,22,20.98,21.15,20.9,21.1,711
VIV12,2012-08-22 11:30,22,21.1,21.2,21.08,21.18,998
VIV12,2012-08-22 12:00,22,21.18,21.3,21.15,21.23,1193
VIV12,2012-08-22 12:30,22,21.24,21.25,21.12,21.21,616
VIV12,2012-08-22 13:00,22,21.15,21.2,20.95,21.1,1722
VIV12,2012-08-22 13:30,22,21.1,21.1,20.9,20.95,913
VIV12,2012-08-22 14:00,22,20.95,21.1,20.85,21.03,1509
VIV12,2012-08-22 14:30,22,21.05,21.1,21,21.07,1690
VIV12,2012-08-22 15:00,22,21.05,21.25,20.95,20.95,5651
VIV12,2012-08-22 15:30,22,21.22,21.22,21.22,21.22,400
VIV12,2012-08-23 07:00,23,21.15,21.17,21.05,21.1,279
VIV12,2012-08-23 07:30,23,21.1,21.3,21.1,21.27,174
VIV12,2012-08-23 08:00,23,21.3,21.35,21.23,21.25,154
VIV12,2012-08-23 08:30,23,21.25,21.6,21.2,21.53,1873
VIV12,2012-08-23 09:00,23,21.53,21.65,21.44,21.47,964
VIV12,2012-08-23 09:30,23,21.45,21.5,21.35,21.38,1443
VIV12,2012-08-23 10:00,23,21.38,21.47,21.25,21.25,1103
VIV12,2012-08-23 10:30,23,21.3,21.42,21.25,21.35,815
VIV12,2012-08-23 11:00,23,21.4,21.55,21.4,21.5,893
VIV12,2012-08-23 11:30,23,21.55,21.55,21.45,21.5,505
VIV12,2012-08-23 12:00,23,21.55,21.75,21.5,21.7,710
VIV12,2012-08-23 12:30,23,21.74,21.74,21.6,21.65,1343
VIV12,2012-08-23 13:00,23,21.65,21.65,21.55,21.6,418
VIV12,2012-08-23 13:30,23,21.6,21.64,21.45,21.53,934
VIV12,2012-08-23 14:00,23,21.52,21.6,21.45,21.55,887
VIV12,2012-08-23 14:30,23,21.55,21.65,21.5,21.6,1629
VIV12,2012-08-23 15:00,23,21.6,21.7,21.5,21.6,4646
VIV12,2012-08-23 15:30,23,21.57,21.57,21.57,21.57,49
VIV12,2012-08-24 07:00,24,21.7,21.73,21.65,21.65,117
VIV12,2012-08-24 07:30,24,21.65,21.85,21.65,21.8,264
VIV12,2012-08-24 08:00,24,21.8,21.85,21.7,21.85,319
VIV12,2012-08-24 08:30,24,21.85,21.86,21.65,21.86,2075
VIV12,2012-08-24 09:00,24,21.9,21.9,21.53,21.59,1135
VIV12,2012-08-24 09:30,24,21.6,21.6,21.3,21.46,2011
VIV12,2012-08-24 10:00,24,21.46,21.52,21.25,21.3,1135
VIV12,2012-08-24 10:30,24,21.35,21.4,21.3,21.36,404
VIV12,2012-08-24 11:00,24,21.4,21.4,21.25,21.25,518
VIV12,2012-08-24 11:30,24,21.3,21.3,21.15,21.15,664
VIV12,2012-08-24 12:00,24,21.2,21.25,21.15,21.21,487
VIV12,2012-08-24 12:30,24,21.25,21.25,21.05,21.1,458
VIV12,2012-08-24 13:00,24,21.1,21.1,21.05,21.05,489
VIV12,2012-08-24 13:30,24,21.1,21.1,21.05,21.1,453
VIV12,2012-08-24 14:00,24,21.1,21.22,21.05,21.07,896
VIV12,2012-08-24 14:30,24,21.1,21.11,20.85,21.05,1482
VIV12,2012-08-24 15:00,24,21.05,21.2,21,21.15,4759
VIV12,2012-08-24 15:30,24,21.17,21.17,21.17,21.17,50
VIV12,2012-08-27 07:00,27,21.05,21.05,20.9,20.95,236
VIV12,2012-08-27 07:30,27,20.9,20.95,20.85,20.9,616
VIV12,2012-08-27 08:00,27,20.9,20.95,20.85,20.92,81
VIV12,2012-08-27 08:30,27,20.95,21.15,20.9,21.15,2135
VIV12,2012-08-27 09:00,27,21.18,21.2,21.05,21.15,821
VIV12,2012-08-27 09:30,27,21.1,21.15,21,21.04,850
VIV12,2012-08-27 10:00,27,21.05,21.05,20.8,20.9,1169
VIV12,2012-08-27 10:30,27,20.89,20.97,20.84,20.95,640
VIV12,2012-08-27 11:00,27,21,21,20.85,20.86,769
VIV12,2012-08-27 11:30,27,20.85,20.9,20.8,20.83,639
VIV12,2012-08-27 12:00,27,20.8,20.85,20.7,20.7,593
VIV12,2012-08-27 12:30,27,20.7,20.85,20.7,20.75,598
VIV12,2012-08-27 13:00,27,20.78,20.82,20.75,20.79,480
VIV12,2012-08-27 13:30,27,20.75,20.8,20.75,20.75,485
VIV12,2012-08-27 14:00,27,20.79,20.98,20.75,20.98,1271
VIV12,2012-08-27 14:30,27,20.98,21.25,20.9,21.2,1951
VIV12,2012-08-27 15:00,27,21.2,21.3,20.85,20.85,3308
VIV12,2012-08-27 15:30,27,21.05,21.28,21.05,21.28,1505
VIV12,2012-08-28 07:00,28,21.3,21.35,21.25,21.35,224
VIV12,2012-08-28 07:30,28,21.35,21.4,21.34,21.39,75
VIV12,2012-08-28 08:00,28,21.39,21.47,21.35,21.42,954
VIV12,2012-08-28 08:30,28,21.43,21.48,21.2,21.44,1770
VIV12,2012-08-28 09:00,28,21.45,21.53,21.1,21.2,2514
VIV12,2012-08-28 09:30,28,21.2,21.39,21.1,21.39,1395
VIV12,2012-08-28 10:00,28,21.35,21.39,21.15,21.15,1623
VIV12,2012-08-28 10:30,28,21.2,21.25,21.05,21.15,570
VIV12,2012-08-28 11:00,28,21.1,21.2,21.05,21.19,522
VIV12,2012-08-28 11:30,28,21.19,21.25,21.15,21.2,672
VIV12,2012-08-28 12:00,28,21.15,21.3,21.15,21.25,590
VIV12,2012-08-28 12:30,28,21.26,21.26,21.2,21.2,369
VIV12,2012-08-28 13:00,28,21.24,21.25,21.15,21.15,589
VIV12,2012-08-28 13:30,28,21.1,21.25,21.05,21.19,790
VIV12,2012-08-28 14:00,28,21.15,21.3,21.1,21.29,673
VIV12,2012-08-28 14:30,28,21.25,21.45,21.25,21.41,1315
VIV12,2012-08-28 15:00,28,21.45,21.45,21.3,21.45,5047
VIV12,2012-08-28 15:30,28,21.42,21.42,21.42,21.42,47
VIV12,2012-08-29 07:00,29,21.45,21.45,21.4,21.43,78
VIV12,2012-08-29 07:30,29,21.44,21.44,21.3,21.35,350
VIV12,2012-08-29 08:00,29,21.34,21.4,21.3,21.4,263
VIV12,2012-08-29 08:30,29,21.4,21.4,21.25,21.38,984
VIV12,2012-08-29 09:00,29,21.35,21.4,21.25,21.3,1042
VIV12,2012-08-29 09:30,29,21.25,21.5,21.25,21.4,1351
VIV12,2012-08-29 10:00,29,21.43,21.45,21.3,21.35,905
VIV12,2012-08-29 10:30,29,21.3,21.36,21.25,21.26,954
VIV12,2012-08-29 11:00,29,21.25,21.35,21.25,21.25,566
VIV12,2012-08-29 11:30,29,21.25,21.3,21.1,21.12,1155
VIV12,2012-08-29 12:00,29,21.1,21.15,20.99,21.1,1586
VIV12,2012-08-29 12:30,29,21.1,21.2,21,21.04,662
VIV12,2012-08-29 13:00,29,21.05,21.2,21.03,21.05,531
VIV12,2012-08-29 13:30,29,21.05,21.37,21.05,21.34,804
VIV12,2012-08-29 14:00,29,21.34,21.41,21.25,21.41,928
VIV12,2012-08-29 14:30,29,21.4,21.55,21.4,21.49,1289
VIV12,2012-08-29 15:00,29,21.48,21.7,21.45,21.65,4252
VIV12,2012-08-29 15:30,29,21.67,21.67,21.67,21.67,60
VIV12,2012-08-30 07:00,30,21.83,21.87,21.75,21.75,275
VIV12,2012-08-30 07:30,30,21.8,21.97,21.75,21.95,330
VIV12,2012-08-30 08:00,30,21.98,21.98,21.9,21.91,248
VIV12,2012-08-30 08:30,30,21.95,21.97,21.65,21.81,1418
VIV12,2012-08-30 09:00,30,21.83,22,21.7,21.96,1678
VIV12,2012-08-30 09:30,30,21.95,22.05,21.85,21.89,1902
VIV12,2012-08-30 10:00,30,21.89,21.9,21.6,21.7,2314
VIV12,2012-08-30 10:30,30,21.7,22,21.65,21.8,1312
VIV12,2012-08-30 11:00,30,21.78,21.85,21.7,21.8,1342
VIV12,2012-08-30 11:30,30,21.83,21.83,21.7,21.7,780
VIV12,2012-08-30 12:00,30,21.73,21.8,21.65,21.75,1089
VIV12,2012-08-30 12:30,30,21.75,21.78,21.65,21.7,390
VIV12,2012-08-30 13:00,30,21.65,21.75,21.65,21.74,946
VIV12,2012-08-30 13:30,30,21.71,21.8,21.65,21.7,777
VIV12,2012-08-30 14:00,30,21.68,21.8,21.65,21.74,1515
VIV12,2012-08-30 14:30,30,21.7,21.84,21.6,21.84,1219
VIV12,2012-08-30 15:00,30,21.85,22,21.8,22,2939
VIV12,2012-08-30 15:30,30,21.96,21.96,21.96,21.96,90
VIV12,2012-08-31 07:00,31,21.65,21.65,21.5,21.51,229
VIV12,2012-08-31 07:30,31,21.5,21.52,21.34,21.35,287
VIV12,2012-08-31 08:00,31,21.4,21.5,21.35,21.5,486
VIV12,2012-08-31 08:30,31,21.5,21.6,21.35,21.57,1098
VIV12,2012-08-31 09:00,31,21.59,21.89,21.29,21.39,2807
VIV12,2012-08-31 09:30,31,21.4,21.48,21.1,21.15,1854
VIV12,2012-08-31 10:00,31,21.13,21.2,21.05,21.15,1365
VIV12,2012-08-31 10:30,31,21.15,21.22,21.1,21.15,676
VIV12,2012-08-31 11:00,31,21.2,21.52,21.15,21.4,886
VIV12,2012-08-31 11:30,31,21.45,21.5,21.3,21.3,456
VIV12,2012-08-31 12:00,31,21.34,21.6,21.3,21.53,1583
VIV12,2012-08-31 12:30,31,21.5,21.5,21.25,21.3,408
VIV12,2012-08-31 13:00,31,21.3,21.35,21.05,21.1,784
VIV12,2012-08-31 13:30,31,21.1,21.21,21.05,21.17,396
VIV12,2012-08-31 14:00,31,21.18,21.35,21.1,21.18,1896
VIV12,2012-08-31 14:30,31,21.2,21.27,21.02,21.14,1527
VIV12,2012-08-31 15:00,31,21.1,21.2,21.05,21.2,3214
VIV12,2012-08-31 15:30,31,21.17,21.17,21.17,21.17,180
VIV12,2012-09-04 07:00,4,21.15,21.22,21.12,21.2,140
VIV12,2012-09-04 07:30,4,21.15,21.2,21.13,21.16,122
VIV12,2012-09-04 08:00,4,21.2,21.25,21.13,21.24,236
VIV12,2012-09-04 08:30,4,21.2,21.25,21.1,21.18,2029
VIV12,2012-09-04 09:00,4,21.2,21.48,21.1,21.4,2733
VIV12,2012-09-04 09:30,4,21.4,21.5,21.25,21.36,1591
VIV12,2012-09-04 10:00,4,21.35,21.39,21.15,21.15,2165
VIV12,2012-09-04 10:30,4,21.16,21.25,21.15,21.2,554
VIV12,2012-09-04 11:00,4,21.2,21.3,21.2,21.25,633
VIV12,2012-09-04 11:30,4,21.25,21.3,21.15,21.15,1016
VIV12,2012-09-04 12:00,4,21.18,21.2,21.15,21.19,676
VIV12,2012-09-04 12:30,4,21.15,21.2,21.15,21.15,457
VIV12,2012-09-04 13:00,4,21.2,21.2,21,21,1506
VIV12,2012-09-04 13:30,4,21.05,21.05,20.85,20.95,2010
VIV12,2012-09-04 14:00,4,20.95,21.05,20.85,20.85,1266
VIV12,2012-09-04 14:30,4,20.85,21.04,20.85,20.9,3295
VIV12,2012-09-04 15:00,4,20.9,20.93,20.65,20.7,3384
VIV12,2012-09-04 15:30,4,21.05,21.05,20.71,20.71,151
VIV12,2012-09-05 07:00,5,20.85,20.91,20.74,20.87,409
VIV12,2012-09-05 07:30,5,20.85,20.85,20.7,20.75,314
VIV12,2012-09-05 08:00,5,20.7,20.8,20.7,20.79,366
VIV12,2012-09-05 08:30,5,20.8,20.9,20.5,20.5,2327
VIV12,2012-09-05 09:00,5,20.5,20.6,20.3,20.3,2252
VIV12,2012-09-05 09:30,5,20.3,20.5,20.3,20.5,1782
VIV12,2012-09-05 10:00,5,20.5,20.6,20.4,20.4,1638
VIV12,2012-09-05 10:30,5,20.45,20.5,20.35,20.45,1355
VIV12,2012-09-05 11:00,5,20.45,20.45,20.3,20.3,790
VIV12,2012-09-05 11:30,5,20.35,20.35,20.3,20.31,442
VIV12,2012-09-05 12:00,5,20.35,20.4,20.3,20.37,885
VIV12,2012-09-05 12:30,5,20.4,20.58,20.35,20.45,1604
VIV12,2012-09-05 13:00,5,20.5,20.52,20.45,20.5,615
VIV12,2012-09-05 13:30,5,20.5,20.5,20.35,20.35,1088
VIV12,2012-09-05 14:00,5,20.4,20.45,20.35,20.42,1401
VIV12,2012-09-05 14:30,5,20.45,20.48,20.35,20.4,956
VIV12,2012-09-05 15:00,5,20.4,20.85,20.25,20.45,5126
VIV12,2012-09-05 15:30,5,20.35,20.35,20.35,20.35,949
VIV12,2012-09-06 07:00,6,20.1,20.15,20.02,20.05,611
VIV12,2012-09-06 07:30,6,20.05,20.21,20,20.1,584
VIV12,2012-09-06 08:00,6,20.1,20.1,19.85,20,732
VIV12,2012-09-06 08:30,6,20,20.05,19.5,19.6,3017
VIV12,2012-09-06 09:00,6,19.6,19.6,19.2,19.2,2664
VIV12,2012-09-06 09:30,6,19.22,19.24,19.05,19.1,2200
VIV12,2012-09-06 10:00,6,19.1,19.35,19.1,19.3,1677
VIV12,2012-09-06 10:30,6,19.3,19.35,19.1,19.14,1355
VIV12,2012-09-06 11:00,6,19.15,19.2,19.1,19.15,638
VIV12,2012-09-06 11:30,6,19.18,19.2,19,19,1390
VIV12,2012-09-06 12:00,6,19.03,19.04,18.95,18.99,1425
VIV12,2012-09-06 12:30,6,18.97,19.03,18.95,18.95,735
VIV12,2012-09-06 13:00,6,18.95,19,18.85,18.85,1169
VIV12,2012-09-06 13:30,6,18.85,19,18.75,18.85,2700
VIV12,2012-09-06 14:00,6,18.86,19.04,18.85,18.85,1500
VIV12,2012-09-06 14:30,6,18.85,18.88,18.5,18.55,3728
VIV12,2012-09-06 15:00,6,18.55,19.75,18.45,19.1,6009
VIV12,2012-09-06 15:30,6,19.1,19.1,19.1,19.1,1
VIV12,2012-09-06 16:00,6,18.51,18.51,18.51,18.51,100
VIV12,2012-09-07 07:00,7,18.35,18.35,18.18,18.2,944
VIV12,2012-09-07 07:30,7,18.2,18.35,18.05,18.16,1287
VIV12,2012-09-07 08:00,7,18.15,18.25,18.1,18.1,519
VIV12,2012-09-07 08:30,7,18.15,18.55,17.95,18.1,5384
VIV12,2012-09-07 09:00,7,18.1,18.15,17.85,17.9,2208
VIV12,2012-09-07 09:30,7,17.85,17.9,17.6,17.75,3197
VIV12,2012-09-07 10:00,7,17.79,17.85,17.75,17.85,1853
VIV12,2012-09-07 10:30,7,17.85,17.85,17.8,17.84,1342
VIV12,2012-09-07 11:00,7,17.8,17.95,17.8,17.95,2980
VIV12,2012-09-07 11:30,7,17.9,17.95,17.75,17.75,1681
VIV12,2012-09-07 12:00,7,17.8,17.8,17.65,17.7,1612
VIV12,2012-09-07 12:30,7,17.7,17.8,17.65,17.8,632
VIV12,2012-09-07 13:00,7,17.77,17.77,17.6,17.7,870
VIV12,2012-09-07 13:30,7,17.7,17.7,17.55,17.55,778
VIV12,2012-09-07 14:00,7,17.55,17.65,17.55,17.6,1495
VIV12,2012-09-07 14:30,7,17.55,17.6,17.5,17.6,2479
VIV12,2012-09-07 15:00,7,17.6,18.05,17.45,18.05,3737
VIV12,2012-09-07 15:30,7,17.65,17.65,17.51,17.51,102
VIV12,2012-09-10 07:00,10,17.64,17.65,17.55,17.63,112
VIV12,2012-09-10 07:30,10,17.65,17.8,17.63,17.8,470
VIV12,2012-09-10 08:00,10,17.76,17.85,17.75,17.78,1016
VIV12,2012-09-10 08:30,10,17.8,17.82,17.3,17.3,5974
VIV12,2012-09-10 09:00,10,17.35,17.45,17.2,17.33,2557
VIV12,2012-09-10 09:30,10,17.35,17.45,17.3,17.35,1810
VIV12,2012-09-10 10:00,10,17.4,17.5,17.3,17.35,1360
VIV12,2012-09-10 10:30,10,17.35,17.4,17.3,17.35,511
VIV12,2012-09-10 11:00,10,17.35,17.45,17.35,17.43,1343
VIV12,2012-09-10 11:30,10,17.4,17.45,17.4,17.4,911
VIV12,2012-09-10 12:00,10,17.44,17.46,17.4,17.45,651
VIV12,2012-09-10 12:30,10,17.45,17.65,17.45,17.65,1459
VIV12,2012-09-10 13:00,10,17.61,17.7,17.6,17.69,593
VIV12,2012-09-10 13:30,10,17.68,17.8,17.64,17.65,1180
VIV12,2012-09-10 14:00,10,17.65,17.9,17.6,17.78,1882
VIV12,2012-09-10 14:30,10,17.78,18.45,17.75,18.45,5118
VIV12,2012-09-10 15:00,10,18.4,18.58,17.4,17.4,7071
VIV12,2012-09-10 15:30,10,17.65,18.51,17.65,18.51,101
VIV12,2012-09-11 07:00,11,18.2,18.24,18.14,18.15,290
VIV12,2012-09-11 07:30,11,18.2,18.38,18.19,18.33,501
VIV12,2012-09-11 08:00,11,18.3,18.35,18.2,18.33,454
VIV12,2012-09-11 08:30,11,18.3,18.4,17.8,17.9,4238
VIV12,2012-09-11 09:00,11,17.87,18.07,17.85,17.95,2358
VIV12,2012-09-11 09:30,11,17.95,18.02,17.8,17.89,1913
VIV12,2012-09-11 10:00,11,17.89,17.95,17.75,17.8,3760
VIV12,2012-09-11 10:30,11,17.8,18.15,17.8,18.05,2695
VIV12,2012-09-11 11:00,11,18.05,18.15,17.9,18.1,2091
VIV12,2012-09-11 11:30,11,18.1,18.35,18.1,18.25,2105
VIV12,2012-09-11 12:00,11,18.28,18.4,18.15,18.2,2048
VIV12,2012-09-11 12:30,11,18.23,18.25,18.05,18.15,2244
VIV12,2012-09-11 13:00,11,18.15,18.2,18.1,18.1,1064
VIV12,2012-09-11 13:30,11,18.05,18.3,18,18.25,2191
VIV12,2012-09-11 14:00,11,18.2,18.43,18.2,18.4,2084
VIV12,2012-09-11 14:30,11,18.37,18.45,18.1,18.18,2701
VIV12,2012-09-11 15:00,11,18.2,18.35,17.85,17.85,4616
VIV12,2012-09-11 15:30,11,18.2,18.31,18.2,18.31,11
VIV12,2012-09-12 07:00,12,17.9,18,17.9,17.91,447
VIV12,2012-09-12 07:30,12,17.9,17.95,17.85,17.87,464
VIV12,2012-09-12 08:00,12,17.9,17.95,17.7,17.75,823
VIV12,2012-09-12 08:30,12,17.75,17.8,17.5,17.69,3917
VIV12,2012-09-12 09:00,12,17.7,17.85,17.65,17.85,2258
VIV12,2012-09-12 09:30,12,17.85,18.19,17.8,17.97,3443
VIV12,2012-09-12 10:00,12,17.95,18.05,17.85,17.91,2688
VIV12,2012-09-12 10:30,12,17.9,18,17.85,18,2850
VIV12,2012-09-12 11:00,12,17.95,18.05,17.85,17.98,2589
VIV12,2012-09-12 11:30,12,17.96,18.05,17.9,17.95,1820
VIV12,2012-09-12 12:00,12,17.97,18.05,17.85,17.94,1342
VIV12,2012-09-12 12:30,12,17.95,17.95,17.85,17.85,460
VIV12,2012-09-12 13:00,12,17.85,17.95,17.8,17.85,1121
VIV12,2012-09-12 13:30,12,17.85,17.95,17.75,17.85,1227
VIV12,2012-09-12 14:00,12,17.89,18.1,17.85,17.85,1852
VIV12,2012-09-12 14:30,12,17.89,17.9,17.65,17.65,2279
VIV12,2012-09-12 15:00,12,17.6,18,17.45,17.7,10726
VIV12,2012-09-12 15:30,12,17.85,17.85,17.57,17.57,53
VIV12,2012-09-13 07:00,13,17.75,17.75,17.63,17.65,177
VIV12,2012-09-13 07:30,13,17.65,17.69,17.6,17.6,249
VIV12,2012-09-13 08:00,13,17.6,17.7,17.6,17.6,426
VIV12,2012-09-13 08:30,13,17.6,17.93,17.6,17.65,4129
VIV12,2012-09-13 09:00,13,17.68,17.8,17.45,17.5,5378
VIV12,2012-09-13 09:30,13,17.52,17.6,17.47,17.54,1473
VIV12,2012-09-13 10:00,13,17.52,17.55,17.4,17.5,1369
VIV12,2012-09-13 10:30,13,17.48,17.7,17.45,17.62,2307
VIV12,2012-09-13 11:00,13,17.62,17.85,17.6,17.75,3137
VIV12,2012-09-13 11:30,13,17.7,17.75,16.85,16.85,8945
VIV12,2012-09-13 12:00,13,16.85,16.9,16.6,16.6,3048
VIV12,2012-09-13 12:30,13,16.6,16.75,16.45,16.7,2409
VIV12,2012-09-13 13:00,13,16.74,16.75,16.25,16.38,2954
VIV12,2012-09-13 13:30,13,16.4,16.6,16.35,16.52,2414
VIV12,2012-09-13 14:00,13,16.5,16.58,16.35,16.4,3484
VIV12,2012-09-13 14:30,13,16.4,16.5,16.25,16.37,3813
VIV12,2012-09-13 15:00,13,16.4,17.8,16.3,17.5,7434
VIV12,2012-09-13 15:30,13,16.9,17.05,16.4,16.42,59
VIV12,2012-09-14 07:00,14,16.1,16.15,16,16,759
VIV12,2012-09-14 07:30,14,16,16.15,16,16.07,358
VIV12,2012-09-14 08:00,14,16.1,16.12,15.95,16,544
VIV12,2012-09-14 08:30,14,16,16.05,15.7,15.97,4209
VIV12,2012-09-14 09:00,14,15.97,16.07,15.75,16,4010
VIV12,2012-09-14 09:30,14,16.05,16.15,15.9,16.1,5956
VIV12,2012-09-14 10:00,14,16.1,16.5,16.05,16.43,3340
VIV12,2012-09-14 10:30,14,16.45,16.5,16.4,16.45,1916
VIV12,2012-09-14 11:00,14,16.45,16.5,16.05,16.22,4062
VIV12,2012-09-14 11:30,14,16.24,16.3,16.15,16.28,1791
VIV12,2012-09-14 12:00,14,16.3,16.55,16.27,16.5,1588
VIV12,2012-09-14 12:30,14,16.5,16.55,16.38,16.5,1414
VIV12,2012-09-14 13:00,14,16.5,16.6,16.45,16.55,1630
VIV12,2012-09-14 13:30,14,16.5,16.6,16.45,16.45,1456
VIV12,2012-09-14 14:00,14,16.45,16.9,16.44,16.7,2918
VIV12,2012-09-14 14:30,14,16.7,16.95,16.65,16.85,3192
VIV12,2012-09-14 15:00,14,16.85,17.4,16,16.45,11815
VIV12,2012-09-14 15:30,14,16,17.32,15.8,17.32,80
VIV12,2012-09-17 07:00,17,17.25,17.33,17.2,17.28,466
VIV12,2012-09-17 07:30,17,17.3,17.31,17.2,17.25,964
VIV12,2012-09-17 08:00,17,17.24,17.3,17.15,17.15,977
VIV12,2012-09-17 08:30,17,17.15,17.2,16.8,16.9,5123
VIV12,2012-09-17 09:00,17,16.85,17,16.8,16.9,3626
VIV12,2012-09-17 09:30,17,16.9,16.9,16.75,16.75,2335
VIV12,2012-09-17 10:00,17,16.78,16.85,16.75,16.85,1594
VIV12,2012-09-17 10:30,17,16.85,16.85,16.75,16.8,3015
VIV12,2012-09-17 11:00,17,16.8,16.9,16.8,16.9,1131
VIV12,2012-09-17 11:30,17,16.9,16.9,16.8,16.8,954
VIV12,2012-09-17 12:00,17,16.8,16.9,16.8,16.9,1007
VIV12,2012-09-17 12:30,17,16.9,16.95,16.85,16.92,1339
VIV12,2012-09-17 13:00,17,16.95,17,16.9,17,2900
VIV12,2012-09-17 13:30,17,16.98,17,16.9,16.95,865
VIV12,2012-09-17 14:00,17,16.95,17.15,16.9,17.1,2708
VIV12,2012-09-17 14:30,17,17.1,17.1,16.7,16.75,5069
VIV12,2012-09-17 15:00,17,16.7,17.15,16.7,17.15,10402
VIV12,2012-09-17 15:30,17,16.95,16.95,16.95,16.95,1
VIV12,2012-09-17 16:00,17,16.82,16.82,16.82,16.82,795
VIV12,2012-09-18 07:00,18,16.8,16.89,16.75,16.85,352
VIV12,2012-09-18 07:30,18,16.85,16.9,16.8,16.85,661
VIV12,2012-09-18 08:00,18,16.89,16.9,16.85,16.89,343
VIV12,2012-09-18 08:30,18,16.85,17.05,16.75,16.85,4771
VIV12,2012-09-18 09:00,18,16.85,16.85,16.55,16.6,3882
VIV12,2012-09-18 09:30,18,16.61,16.75,16.55,16.65,2975
VIV12,2012-09-18 10:00,18,16.64,16.65,16.45,16.55,1654
VIV12,2012-09-18 10:30,18,16.52,16.65,16.5,16.62,901
VIV12,2012-09-18 11:00,18,16.61,16.7,16.55,16.67,2201
VIV12,2012-09-18 11:30,18,16.67,16.72,16.6,16.6,1498
VIV12,2012-09-18 12:00,18,16.63,16.65,16.6,16.6,724
VIV12,2012-09-18 12:30,18,16.61,16.65,16.55,16.6,1259
VIV12,2012-09-18 13:00,18,16.64,16.64,16.5,16.5,1740
VIV12,2012-09-18 13:30,18,16.54,16.55,16.35,16.4,2932
VIV12,2012-09-18 14:00,18,16.43,16.55,16.25,16.3,3957
VIV12,2012-09-18 14:30,18,16.3,16.35,16.25,16.3,2799
VIV12,2012-09-18 15:00,18,16.32,17,16.15,16.95,10050
VIV12,2012-09-18 16:00,18,16.22,16.22,16.22,16.22,100
VIV12,2012-09-19 07:00,19,16.13,16.2,16.05,16.1,496
VIV12,2012-09-19 07:30,19,16.1,16.1,15.95,15.97,424
VIV12,2012-09-19 08:00,19,15.96,16.06,15.95,16,589
VIV12,2012-09-19 08:30,19,16.05,16.2,15.99,16.15,5475
VIV12,2012-09-19 09:00,19,16.1,16.15,16,16.1,3140
VIV12,2012-09-19 09:30,19,16.12,16.2,16.05,16.1,3561
VIV12,2012-09-19 10:00,19,16.1,16.1,16,16.1,2650
VIV12,2012-09-19 10:30,19,16.05,16.15,15.95,16,3349
VIV12,2012-09-19 11:00,19,15.95,16.1,15.95,16.05,2189
VIV12,2012-09-19 11:30,19,16,16.1,15.95,16.02,1639
VIV12,2012-09-19 12:00,19,16,16.1,16,16.1,2224
VIV12,2012-09-19 12:30,19,16.05,16.25,16.05,16.2,2133
VIV12,2012-09-19 13:00,19,16.15,16.2,16.1,16.15,1485
VIV12,2012-09-19 13:30,19,16.15,16.2,16,16.2,2545
VIV12,2012-09-19 14:00,19,16.19,16.35,16.15,16.35,3865
VIV12,2012-09-19 14:30,19,16.3,16.4,16.19,16.3,4974
VIV12,2012-09-19 15:00,19,16.3,16.35,16,16.05,9761
VIV12,2012-09-19 15:30,19,16.35,16.35,16.04,16.04,356
VIV12,2012-09-20 07:00,20,16.45,16.45,16.2,16.35,621
VIV12,2012-09-20 07:30,20,16.35,16.5,16.35,16.42,772
VIV12,2012-09-20 08:00,20,16.45,16.5,16.4,16.45,632
VIV12,2012-09-20 08:30,20,16.45,16.75,16.35,16.65,3777
VIV12,2012-09-20 09:00,20,16.65,16.7,16.5,16.5,4319
VIV12,2012-09-20 09:30,20,16.5,16.52,16.3,16.3,1887
VIV12,2012-09-20 10:00,20,16.35,16.45,16.22,16.42,2578
VIV12,2012-09-20 10:30,20,16.45,16.45,16.3,16.4,1398
VIV12,2012-09-20 11:00,20,16.4,16.65,16.35,16.6,3891
VIV12,2012-09-20 11:30,20,16.6,16.7,16.53,16.6,1419
VIV12,2012-09-20 12:00,20,16.6,16.65,16.3,16.55,2298
VIV12,2012-09-20 12:30,20,16.5,16.6,16.4,16.44,1744
VIV12,2012-09-20 13:00,20,16.4,16.5,16.35,16.4,1632
VIV12,2012-09-20 13:30,20,16.4,16.45,16.33,16.4,1121
VIV12,2012-09-20 14:00,20,16.4,16.4,16.15,16.2,2903
VIV12,2012-09-20 14:30,20,16.2,16.3,16.1,16.15,3757
VIV12,2012-09-20 15:00,20,16.1,16.65,16.1,16.45,6031
VIV12,2012-09-20 15:30,20,16.6,16.6,16.4,16.4,40
VIV12,2012-09-21 07:00,21,16.15,16.15,16.05,16.15,309
VIV12,2012-09-21 07:30,21,16.13,16.2,16.05,16.1,586
VIV12,2012-09-21 08:00,21,16.1,16.2,16.1,16.2,801
VIV12,2012-09-21 08:30,21,16.2,16.31,16.15,16.25,3728
VIV12,2012-09-21 09:00,21,16.25,16.3,16.13,16.15,2598
VIV12,2012-09-21 09:30,21,16.15,16.2,16.05,16.2,1934
VIV12,2012-09-21 10:00,21,16.2,16.25,16.15,16.2,1568
VIV12,2012-09-21 10:30,21,16.2,16.3,16.1,16.25,1605
VIV12,2012-09-21 11:00,21,16.25,16.25,16.15,16.2,1288
VIV12,2012-09-21 11:30,21,16.2,16.2,16.05,16.07,1883
VIV12,2012-09-21 12:00,21,16.2,16.2,16.05,16.05,459
VIV12,2012-09-21 12:30,21,16.07,16.1,16,16,862
VIV12,2012-09-21 13:00,21,16.05,16.1,16,16.05,1601
VIV12,2012-09-21 13:30,21,16.04,16.05,15.85,15.9,2623
VIV12,2012-09-21 14:00,21,15.95,15.95,15.75,15.85,3172
VIV12,2012-09-21 14:30,21,15.85,16.1,15.8,16,4905
VIV12,2012-09-21 15:00,21,16.05,16.25,15.95,16.2,4823
VIV12,2012-09-21 15:30,21,16.05,16.05,16.05,16.05,14
VIV12,2012-09-24 07:00,24,16.17,16.25,16.1,16.15,314
VIV12,2012-09-24 07:30,24,16.2,16.25,16.1,16.2,393
VIV12,2012-09-24 08:00,24,16.2,16.25,16.1,16.2,459
VIV12,2012-09-24 08:30,24,16.25,16.28,16.1,16.15,2955
VIV12,2012-09-24 09:00,24,16.15,16.25,16.1,16.1,1611
VIV12,2012-09-24 09:30,24,16.15,16.15,15.9,15.92,1985
VIV12,2012-09-24 10:00,24,15.95,16.15,15.92,16.05,2178
VIV12,2012-09-24 10:30,24,16,16.15,15.95,16.02,2149
VIV12,2012-09-24 11:00,24,16.02,16.05,15.9,16.05,1375
VIV12,2012-09-24 11:30,24,16,16.05,15.9,15.95,1443
VIV12,2012-09-24 12:00,24,15.92,15.95,15.75,15.85,2148
VIV12,2012-09-24 12:30,24,15.85,15.95,15.8,15.85,1477
VIV12,2012-09-24 13:00,24,15.85,15.85,15.7,15.75,961
VIV12,2012-09-24 13:30,24,15.72,15.77,15.6,15.75,1922
VIV12,2012-09-24 14:00,24,15.7,15.8,15.65,15.7,2084
VIV12,2012-09-24 14:30,24,15.7,15.85,15.7,15.8,2074
VIV12,2012-09-24 15:00,24,15.8,16.25,15.7,16.05,4386
VIV12,2012-09-24 15:30,24,15.7,15.8,15.7,15.8,9
VIV12,2012-09-24 16:00,24,15.9,15.9,15.9,15.9,5
VIV12,2012-09-25 07:00,25,15.7,15.75,15.65,15.65,453
VIV12,2012-09-25 07:30,25,15.7,15.7,15.6,15.65,299
VIV12,2012-09-25 08:00,25,15.65,15.7,15.6,15.65,328
VIV12,2012-09-25 08:30,25,15.6,15.95,15.6,15.91,4193
VIV12,2012-09-25 09:00,25,15.9,15.9,15.71,15.8,4034
VIV12,2012-09-25 09:30,25,15.8,15.85,15.65,15.7,1932
VIV12,2012-09-25 10:00,25,15.67,15.7,15.6,15.7,991
VIV12,2012-09-25 10:30,25,15.67,15.7,15.64,15.7,861
VIV12,2012-09-25 11:00,25,15.7,15.85,15.67,15.8,1259
VIV12,2012-09-25 11:30,25,15.8,16.18,15.7,16,4940
VIV12,2012-09-25 12:00,25,16,16.17,15.99,16.1,1422
VIV12,2012-09-25 12:30,25,16.1,16.15,15.9,15.95,1716
VIV12,2012-09-25 13:00,25,16,16.25,16,16.25,2822
VIV12,2012-09-25 13:30,25,16.25,16.3,16.1,16.25,1807
VIV12,2012-09-25 14:00,25,16.3,16.7,16.25,16.65,6649
VIV12,2012-09-25 14:30,25,16.6,17.17,16.55,17.15,5996
VIV12,2012-09-25 15:00,25,17.15,17.25,15.6,15.6,11913
VIV12,2012-09-25 16:00,25,17.15,17.15,17.15,17.15,50
VIV12,2012-09-26 07:00,26,17.2,17.6,17.15,17.55,1434
VIV12,2012-09-26 07:30,26,17.5,17.7,17.49,17.53,1229
VIV12,2012-09-26 08:00,26,17.5,17.55,17.43,17.5,565
VIV12,2012-09-26 08:30,26,17.45,17.83,17.35,17.6,6271
VIV12,2012-09-26 09:00,26,17.59,17.95,17.55,17.9,5369
VIV12,2012-09-26 09:30,26,17.9,18.25,17.85,18.05,5635
VIV12,2012-09-26 10:00,26,18,18,17.45,17.55,4317
VIV12,2012-09-26 10:30,26,17.55,17.7,17.3,17.5,4479
VIV12,2012-09-26 11:00,26,17.49,17.49,17.15,17.4,2775
VIV12,2012-09-26 11:30,26,17.42,17.6,17.34,17.4,1441
VIV12,2012-09-26 12:00,26,17.38,17.45,17.25,17.35,995
VIV12,2012-09-26 12:30,26,17.3,17.5,17.25,17.45,931
VIV12,2012-09-26 13:00,26,17.5,17.55,17.35,17.54,1708
VIV12,2012-09-26 13:30,26,17.55,17.65,17.35,17.4,1699
VIV12,2012-09-26 14:00,26,17.4,17.7,17.4,17.65,2689
VIV12,2012-09-26 14:30,26,17.65,17.95,17.6,17.8,4470
VIV12,2012-09-26 15:00,26,17.85,17.95,17.2,17.2,6775
VIV12,2012-09-26 15:30,26,17.75,17.75,17.75,17.75,100
VIV12,2012-09-27 07:00,27,17.25,17.32,17.2,17.3,794
VIV12,2012-09-27 07:30,27,17.35,17.41,17.25,17.32,504
VIV12,2012-09-27 08:00,27,17.32,17.35,17.2,17.25,729
VIV12,2012-09-27 08:30,27,17.25,17.37,17.2,17.35,3482
VIV12,2012-09-27 09:00,27,17.35,17.5,17.2,17.38,3529
VIV12,2012-09-27 09:30,27,17.4,17.55,17.18,17.23,2727
VIV12,2012-09-27 10:00,27,17.2,17.4,17.15,17.3,2217
VIV12,2012-09-27 10:30,27,17.3,17.3,16.69,16.73,3744
VIV12,2012-09-27 11:00,27,16.75,16.77,16.5,16.6,3292
VIV12,2012-09-27 11:30,27,16.55,16.58,16.35,16.4,3037
VIV12,2012-09-27 12:00,27,16.43,16.55,16.4,16.45,1853
VIV12,2012-09-27 12:30,27,16.4,16.45,16.2,16.35,3286
VIV12,2012-09-27 13:00,27,16.3,16.4,16.2,16.24,1801
VIV12,2012-09-27 13:30,27,16.25,16.4,16.2,16.4,1369
VIV12,2012-09-27 14:00,27,16.35,16.45,16.24,16.3,2563
VIV12,2012-09-27 14:30,27,16.3,16.32,16,16.1,6370
VIV12,2012-09-27 15:00,27,16.05,16.7,16,16.7,9985
VIV12,2012-09-27 15:30,27,16.1,16.1,16.1,16.1,1100
VIV12,2012-09-28 07:00,28,16.4,16.7,16.37,16.65,869
VIV12,2012-09-28 07:30,28,16.65,16.75,16.55,16.55,730
VIV12,2012-09-28 08:00,28,16.55,16.55,16.4,16.45,287
VIV12,2012-09-28 08:30,28,16.5,16.75,16.35,16.6,4183
VIV12,2012-09-28 09:00,28,16.6,16.77,16.45,16.65,2764
VIV12,2012-09-28 09:30,28,16.65,16.7,16.5,16.6,1586
VIV12,2012-09-28 10:00,28,16.6,16.65,16.54,16.6,1232
VIV12,2012-09-28 10:30,28,16.65,16.7,16.43,16.5,1737
VIV12,2012-09-28 11:00,28,16.45,16.5,16.1,16.3,3388
VIV12,2012-09-28 11:30,28,16.25,16.3,16.2,16.25,789
VIV12,2012-09-28 12:00,28,16.25,16.35,16.2,16.25,1108
VIV12,2012-09-28 12:30,28,16.25,16.25,15.98,16.1,2076
VIV12,2012-09-28 13:00,28,16.1,16.3,16.05,16.3,1455
VIV12,2012-09-28 13:30,28,16.25,16.5,16.25,16.4,1778
VIV12,2012-09-28 14:00,28,16.4,16.6,16.4,16.5,1720
VIV12,2012-09-28 14:30,28,16.5,16.7,16.35,16.62,3130
VIV12,2012-09-28 15:00,28,16.65,16.65,16.35,16.6,7976
VIV12,2012-09-28 15:30,28,16.4,16.4,16.4,16.4,20
VIV12,2012-10-01 07:00,1,16.25,16.25,16.1,16.15,226
VIV12,2012-10-01 07:30,1,16.15,16.2,16.05,16.1,295
VIV12,2012-10-01 08:00,1,16.1,16.2,16.05,16.15,460
VIV12,2012-10-01 08:30,1,16.15,16.2,15.95,16.15,3358
VIV12,2012-10-01 09:00,1,16.1,16.11,15.65,16.05,4207
VIV12,2012-10-01 09:30,1,16.05,16.21,15.95,16.15,2846
VIV12,2012-10-01 10:00,1,16.1,16.2,16,16.15,2697
VIV12,2012-10-01 10:30,1,16.1,16.35,16.1,16.25,1839
VIV12,2012-10-01 11:00,1,16.23,16.3,16.1,16.1,1731
VIV12,2012-10-01 11:30,1,16.1,16.45,16.08,16.45,2200
VIV12,2012-10-01 12:00,1,16.4,16.65,16.35,16.4,2217
VIV12,2012-10-01 12:30,1,16.45,16.61,16.3,16.3,2065
VIV12,2012-10-01 13:00,1,16.35,16.5,16.25,16.4,1396
VIV12,2012-10-01 13:30,1,16.35,16.43,16.32,16.35,1252
VIV12,2012-10-01 14:00,1,16.3,16.95,16.3,16.65,4153
VIV12,2012-10-01 14:30,1,16.7,16.85,16.6,16.8,3339
VIV12,2012-10-01 15:00,1,16.8,17.1,15.7,15.95,8168
VIV12,2012-10-01 15:30,1,16.95,16.95,16.95,16.95,55
VIV12,2012-10-02 07:00,2,16.52,16.7,16.5,16.7,365
VIV12,2012-10-02 07:30,2,16.7,16.7,16.63,16.65,342
VIV12,2012-10-02 08:00,2,16.68,16.75,16.6,16.62,362
VIV12,2012-10-02 08:30,2,16.6,16.77,16.43,16.7,3875
VIV12,2012-10-02 09:00,2,16.7,16.93,16.69,16.7,2134
VIV12,2012-10-02 09:30,2,16.69,16.9,16.55,16.8,2611
VIV12,2012-10-02 10:00,2,16.85,16.93,16.7,16.85,2033
VIV12,2012-10-02 10:30,2,16.85,17.2,16.73,17.05,3469
VIV12,2012-10-02 11:00,2,17.05,17.09,16.85,17,982
VIV12,2012-10-02 11:30,2,17,17.1,16.95,17.1,875
VIV12,2012-10-02 12:00,2,17.1,17.1,17,17,767
VIV12,2012-10-02 12:30,2,17,17.05,16.8,17,1480
VIV12,2012-10-02 13:00,2,17,17.1,16.95,17.05,672
VIV12,2012-10-02 13:30,2,17.05,17.15,17,17.05,897
VIV12,2012-10-02 14:00,2,17.05,17.15,16.85,16.9,1484
VIV12,2012-10-02 14:30,2,16.85,16.95,16.45,16.5,3392
VIV12,2012-10-02 15:00,2,16.5,17.05,16.3,16.55,5423
VIV12,2012-10-02 15:30,2,16.6,16.6,16.6,16.6,100
VIV12,2012-10-03 07:00,3,16.7,16.75,16.58,16.58,292
VIV12,2012-10-03 07:30,3,16.6,16.75,16.6,16.6,290
VIV12,2012-10-03 08:00,3,16.57,16.65,16.55,16.55,439
VIV12,2012-10-03 08:30,3,16.6,16.9,16.5,16.8,4114
VIV12,2012-10-03 09:00,3,16.8,16.97,16.55,16.65,5901
VIV12,2012-10-03 09:30,3,16.6,16.7,16.5,16.6,2761
VIV12,2012-10-03 10:00,3,16.6,16.6,16.29,16.35,2704
VIV12,2012-10-03 10:30,3,16.35,16.45,16.23,16.3,1814
VIV12,2012-10-03 11:00,3,16.3,16.39,16.18,16.2,1142
VIV12,2012-10-03 11:30,3,16.2,16.35,16.18,16.25,777
VIV12,2012-10-03 12:00,3,16.27,16.4,16.27,16.4,894
VIV12,2012-10-03 12:30,3,16.4,16.65,16.4,16.5,1783
VIV12,2012-10-03 13:00,3,16.48,16.55,16.4,16.5,1421
VIV12,2012-10-03 13:30,3,16.5,16.55,16.35,16.5,877
VIV12,2012-10-03 14:00,3,16.48,16.62,16.43,16.45,1252
VIV12,2012-10-03 14:30,3,16.45,16.5,16.35,16.4,2332
VIV12,2012-10-03 15:00,3,16.4,16.85,16.39,16.85,5140
VIV12,2012-10-03 15:30,3,16.5,16.5,16.5,16.5,360
VIV12,2012-10-04 07:00,4,16.27,16.35,16.2,16.25,277
VIV12,2012-10-04 07:30,4,16.25,16.3,16.15,16.2,339
VIV12,2012-10-04 08:00,4,16.2,16.25,16.2,16.2,281
VIV12,2012-10-04 08:30,4,16.25,16.4,16.2,16.28,3312
VIV12,2012-10-04 09:00,4,16.25,16.35,16.03,16.23,3757
VIV12,2012-10-04 09:30,4,16.25,16.4,16.2,16.3,1802
VIV12,2012-10-04 10:00,4,16.3,16.4,16.2,16.35,1572
VIV12,2012-10-04 10:30,4,16.35,16.4,16.3,16.35,695
VIV12,2012-10-04 11:00,4,16.35,16.4,16.2,16.24,1191
VIV12,2012-10-04 11:30,4,16.25,16.33,16.18,16.23,925
VIV12,2012-10-04 12:00,4,16.2,16.25,16.15,16.2,547
VIV12,2012-10-04 12:30,4,16.2,16.23,16.15,16.2,475
VIV12,2012-10-04 13:00,4,16.2,16.25,16.05,16.1,1380
VIV12,2012-10-04 13:30,4,16.15,16.15,15.95,16.03,1686
VIV12,2012-10-04 14:00,4,16,16.05,15.95,16,832
VIV12,2012-10-04 14:30,4,16,16.05,15.9,15.9,1897
VIV12,2012-10-04 15:00,4,15.95,16.3,15.75,16.25,5609
VIV12,2012-10-04 15:30,4,15.79,15.79,15.79,15.79,50
VIV12,2012-10-05 07:00,5,15.6,15.8,15.6,15.75,533
VIV12,2012-10-05 07:30,5,15.75,15.75,15.4,15.4,1526
VIV12,2012-10-05 08:00,5,15.4,15.45,15.31,15.4,504
VIV12,2012-10-05 08:30,5,15.4,15.45,15.14,15.3,5301
VIV12,2012-10-05 09:00,5,15.3,15.45,15.3,15.45,2265
VIV12,2012-10-05 09:30,5,15.4,15.55,15.35,15.55,2454
VIV12,2012-10-05 10:00,5,15.55,15.65,15.5,15.55,2577
VIV12,2012-10-05 10:30,5,15.55,15.65,15.45,15.55,1448
VIV12,2012-10-05 11:00,5,15.55,15.6,15.39,15.4,1972
VIV12,2012-10-05 11:30,5,15.4,15.45,15.29,15.3,1774
VIV12,2012-10-05 12:00,5,15.3,15.35,15.25,15.35,905
VIV12,2012-10-05 12:30,5,15.35,15.45,15.3,15.4,1540
VIV12,2012-10-05 13:00,5,15.4,15.45,15.3,15.32,1074
VIV12,2012-10-05 13:30,5,15.35,15.65,15.35,15.65,2098
VIV12,2012-10-05 14:00,5,15.6,15.9,15.59,15.7,3714
VIV12,2012-10-05 14:30,5,15.7,15.9,15.6,15.65,3619
VIV12,2012-10-05 15:00,5,15.65,15.85,15.35,15.35,3507
VIV12,2012-10-05 15:30,5,15.75,15.75,15.75,15.75,20
VIV12,2012-10-08 07:00,8,16,16.13,15.95,15.95,438
VIV12,2012-10-08 07:30,8,15.99,16,15.9,16,434
VIV12,2012-10-08 08:00,8,15.99,16,15.9,15.95,130
VIV12,2012-10-08 08:30,8,15.95,16.1,15.88,15.92,3138
VIV12,2012-10-08 09:00,8,15.9,16.02,15.83,16,1534
VIV12,2012-10-08 09:30,8,15.95,16.05,15.75,15.85,1969
VIV12,2012-10-08 10:00,8,15.87,16,15.8,15.93,1171
VIV12,2012-10-08 10:30,8,15.9,16.05,15.9,15.95,704
VIV12,2012-10-08 11:00,8,15.9,16.02,15.85,15.95,1074
VIV12,2012-10-08 11:30,8,15.95,16.05,15.95,16,897
VIV12,2012-10-08 12:00,8,15.95,16,15.95,15.95,496
VIV12,2012-10-08 12:30,8,15.95,15.95,15.85,15.9,432
VIV12,2012-10-08 13:00,8,15.9,15.95,15.85,15.88,382
VIV12,2012-10-08 13:30,8,15.85,15.95,15.85,15.85,304
VIV12,2012-10-08 14:00,8,15.85,15.9,15.75,15.85,1264
VIV12,2012-10-08 14:30,8,15.8,15.9,15.72,15.9,1853
VIV12,2012-10-08 15:00,8,15.89,15.95,15.84,15.9,2162
VIV12,2012-10-08 15:30,8,15.89,15.89,15.89,15.89,50
VIV12,2012-10-09 07:00,9,15.83,15.85,15.78,15.78,123
VIV12,2012-10-09 07:30,9,15.75,15.85,15.65,15.85,554
VIV12,2012-10-09 08:00,9,15.85,16,15.83,15.95,385
VIV12,2012-10-09 08:30,9,15.95,16.1,15.83,16.1,4130
VIV12,2012-10-09 09:00,9,16.07,16.1,15.93,16.05,2644
VIV12,2012-10-09 09:30,9,16.08,16.46,16.03,16.45,3666
VIV12,2012-10-09 10:00,9,16.45,16.63,16.4,16.6,4467
VIV12,2012-10-09 10:30,9,16.65,16.67,16.5,16.55,2354
VIV12,2012-10-09 11:00,9,16.55,16.6,16.3,16.42,1887
VIV12,2012-10-09 11:30,9,16.45,16.6,16.45,16.55,1245
VIV12,2012-10-09 12:00,9,16.55,16.6,16.49,16.5,1117
VIV12,2012-10-09 12:30,9,16.5,16.53,16.4,16.5,1244
VIV12,2012-10-09 13:00,9,16.5,16.65,16.4,16.45,1799
VIV12,2012-10-09 13:30,9,16.5,16.63,16.45,16.45,1204
VIV12,2012-10-09 14:00,9,16.45,16.7,16.45,16.7,1317
VIV12,2012-10-09 14:30,9,16.7,16.82,16.65,16.7,2873
VIV12,2012-10-09 15:00,9,16.7,16.8,16.65,16.7,2755
VIV12,2012-10-09 15:30,9,16.7,16.7,16.7,16.7,90
VIV12,2012-10-10 07:00,10,16.55,16.65,16.5,16.6,241
VIV12,2012-10-10 07:30,10,16.6,16.7,16.6,16.63,567
VIV12,2012-10-10 08:00,10,16.63,16.65,16.55,16.55,257
VIV12,2012-10-10 08:30,10,16.55,16.75,16.47,16.65,4312
VIV12,2012-10-10 09:00,10,16.65,16.7,16.48,16.5,2699
VIV12,2012-10-10 09:30,10,16.45,16.65,16.45,16.55,1912
VIV12,2012-10-10 10:00,10,16.55,16.7,16.55,16.6,1114
VIV12,2012-10-10 10:30,10,16.6,16.9,16.59,16.75,2268
VIV12,2012-10-10 11:00,10,16.75,16.8,16.6,16.74,1395
VIV12,2012-10-10 11:30,10,16.75,16.98,16.74,16.97,1968
VIV12,2012-10-10 12:00,10,17,17.1,16.7,16.7,3229
VIV12,2012-10-10 12:30,10,16.72,16.78,16.58,16.65,2034
VIV12,2012-10-10 13:00,10,16.6,16.61,16.4,16.55,2056
VIV12,2012-10-10 13:30,10,16.55,16.6,16.49,16.57,1150
VIV12,2012-10-10 14:00,10,16.55,16.65,16.5,16.55,1337
VIV12,2012-10-10 14:30,10,16.6,16.68,16.55,16.55,1435
VIV12,2012-10-10 15:00,10,16.55,16.8,16.54,16.75,4059
VIV12,2012-10-10 15:30,10,16.75,16.75,16.75,16.75,200
VIV12,2012-10-11 07:00,11,16.45,16.55,16.4,16.45,548
VIV12,2012-10-11 07:30,11,16.4,16.45,16.25,16.4,400
VIV12,2012-10-11 08:00,11,16.4,16.4,16.19,16.2,818
VIV12,2012-10-11 08:30,11,16.25,16.25,16.03,16.2,4527
VIV12,2012-10-11 09:00,11,16.2,16.23,16.02,16.05,2097
VIV12,2012-10-11 09:30,11,16.02,16.1,15.9,15.93,2345
VIV12,2012-10-11 10:00,11,15.9,16.17,15.85,16.07,3763
VIV12,2012-10-11 10:30,11,16.1,16.35,16,16.15,4199
VIV12,2012-10-11 11:00,11,16.15,16.26,16.15,16.25,625
VIV12,2012-10-11 11:30,11,16.2,16.25,16.1,16.2,660
VIV12,2012-10-11 12:00,11,16.2,16.2,16.15,16.2,275
VIV12,2012-10-11 12:30,11,16.2,16.4,16.15,16.35,1633
VIV12,2012-10-11 13:00,11,16.35,16.35,16.19,16.2,1079
VIV12,2012-10-11 13:30,11,16.2,16.28,16.1,16.25,1979
VIV12,2012-10-11 14:00,11,16.3,16.3,16.05,16.05,1565
VIV12,2012-10-11 14:30,11,16.05,16.17,16.05,16.1,1858
VIV12,2012-10-11 15:00,11,16.15,16.25,16.05,16.2,3019
VIV12,2012-10-11 15:30,11,16.2,16.2,16.2,16.2,1000
VIV12,2012-10-12 07:00,12,15.9,16,15.85,15.9,295
VIV12,2012-10-12 07:30,12,15.9,15.95,15.88,15.95,222
VIV12,2012-10-12 08:00,12,15.92,16,15.9,15.95,1439
VIV12,2012-10-12 08:30,12,16,16.05,15.75,15.79,5202
VIV12,2012-10-12 09:00,12,15.79,16,15.7,16,4684
VIV12,2012-10-12 09:30,12,15.98,16.1,15.9,16.05,3097
VIV12,2012-10-12 10:00,12,16.01,16.3,15.95,16.3,2742
VIV12,2012-10-12 10:30,12,16.3,16.57,15.95,16.45,3352
VIV12,2012-10-12 11:00,12,16.4,16.5,16.29,16.4,1682
VIV12,2012-10-12 11:30,12,16.41,16.45,16.3,16.41,1203
VIV12,2012-10-12 12:00,12,16.4,16.55,16.38,16.52,987
VIV12,2012-10-12 12:30,12,16.55,16.6,16.39,16.4,2409
VIV12,2012-10-12 13:00,12,16.4,16.55,16.4,16.45,1899
VIV12,2012-10-12 13:30,12,16.45,16.5,16.35,16.4,1248
VIV12,2012-10-12 14:00,12,16.39,16.5,16.38,16.4,1359
VIV12,2012-10-12 14:30,12,16.35,16.6,16.35,16.49,1822
VIV12,2012-10-12 15:00,12,16.5,16.8,16.5,16.6,4954
VIV12,2012-10-12 15:30,12,16.65,16.65,16.65,16.65,100
VIV12,2012-10-15 07:00,15,16.2,16.34,16.13,16.3,774
VIV12,2012-10-15 07:30,15,16.25,16.3,16.2,16.25,491
VIV12,2012-10-15 08:00,15,16.25,16.3,16.21,16.25,429
VIV12,2012-10-15 08:30,15,16.3,16.35,16.15,16.25,3434
VIV12,2012-10-15 09:00,15,16.3,16.6,16.25,16.4,2787
VIV12,2012-10-15 09:30,15,16.35,16.5,16.35,16.42,2034
VIV12,2012-10-15 10:00,15,16.45,16.45,16.13,16.15,2758
VIV12,2012-10-15 10:30,15,16.15,16.18,15.9,16,1925
VIV12,2012-10-15 11:00,15,16,16.05,15.87,15.9,1663
VIV12,2012-10-15 11:30,15,15.85,15.9,15.73,15.89,1646
VIV12,2012-10-15 12:00,15,15.89,15.93,15.75,15.91,1098
VIV12,2012-10-15 12:30,15,15.89,15.9,15.8,15.9,918
VIV12,2012-10-15 13:00,15,15.85,15.9,15.77,15.85,1289
VIV12,2012-10-15 13:30,15,15.85,15.9,15.8,15.8,1275
VIV12,2012-10-15 14:00,15,15.85,15.88,15.75,15.8,1379
VIV12,2012-10-15 14:30,15,15.8,15.8,15.6,15.7,2472
VIV12,2012-10-15 15:00,15,15.65,15.7,15.55,15.65,2273
VIV12,2012-10-15 15:30,15,15.7,15.7,15.7,15.7,25
VIV12,2012-10-16 07:00,16,15.3,15.3,15.13,15.2,403
VIV12,2012-10-16 07:30,16,15.25,15.3,15.24,15.25,214
VIV12,2012-10-16 08:00,16,15.25,15.4,15.2,15.35,670
VIV12,2012-10-16 08:30,16,15.35,15.4,15.15,15.17,3759
VIV12,2012-10-16 09:00,16,15.15,15.25,15.1,15.15,3618
VIV12,2012-10-16 09:30,16,15.16,15.2,15.1,15.16,2150
VIV12,2012-10-16 10:00,16,15.17,15.2,15.04,15.05,1382
VIV12,2012-10-16 10:30,16,15.08,15.1,15,15.05,1155
VIV12,2012-10-16 11:00,16,15.1,15.1,15,15,1105
VIV12,2012-10-16 11:30,16,15.04,15.09,15,15.05,812
VIV12,2012-10-16 12:00,16,15.07,15.07,15,15.05,1085
VIV12,2012-10-16 12:30,16,15.04,15.05,15,15.05,971
VIV12,2012-10-16 13:00,16,15.03,15.25,15.03,15.2,1790
VIV12,2012-10-16 13:30,16,15.19,15.4,15.05,15.37,2782
VIV12,2012-10-16 14:00,16,15.4,15.6,15.3,15.5,2359
VIV12,2012-10-16 14:30,16,15.5,15.55,15.33,15.35,2089
VIV12,2012-10-16 15:00,16,15.4,15.5,15.3,15.5,2853
VIV12,2012-10-16 15:30,16,15.49,15.49,15.49,15.49,50