VIV13,2013-01-23 09:30,23,20.1,20.1,20.1,20.1,1
VIV13,2013-01-23 10:30,23,20.05,20.05,20.05,20.05,1
VIV13,2013-01-23 11:00,23,20.1,20.1,20.1,20.1,1
VIV13,2013-01-24 08:00,24,20.05,20.05,20.05,20.05,3
VIV13,2013-01-24 08:30,24,20.05,20.06,20,20,4
VIV13,2013-01-24 09:30,24,19.88,19.91,19.88,19.91,3
VIV13,2013-01-24 10:30,24,19.88,19.88,19.88,19.88,1
VIV13,2013-01-24 11:00,24,19.94,19.94,19.9,19.9,2
VIV13,2013-01-24 11:30,24,20,20.08,19.95,20.08,6
VIV13,2013-01-24 12:30,24,20.1,20.23,20.09,20.23,13
VIV13,2013-01-24 13:00,24,20.21,20.21,20.1,20.21,4
VIV13,2013-01-24 14:00,24,20.1,20.1,20.1,20.1,1
VIV13,2013-01-25 07:30,25,19.95,20.05,19.8,20.05,8
VIV13,2013-01-25 09:00,25,19.9,19.93,19.88,19.93,38
VIV13,2013-01-25 10:30,25,19.91,19.91,19.91,19.91,5
VIV13,2013-01-25 12:00,25,19.88,19.88,19.88,19.88,3
VIV13,2013-01-25 12:30,25,19.85,19.9,19.85,19.9,2
VIV13,2013-01-25 13:00,25,19.88,19.88,19.88,19.88,5
VIV13,2013-01-25 13:30,25,19.85,19.85,19.83,19.85,57
VIV13,2013-01-25 14:30,25,19.85,19.87,19.85,19.87,2
VIV13,2013-01-28 09:00,28,19.95,20.05,19.95,20.04,5
VIV13,2013-01-28 09:30,28,20,20,19.95,19.95,4
VIV13,2013-01-28 11:00,28,19.9,19.95,19.9,19.95,13
VIV13,2013-01-28 11:30,28,19.91,19.95,19.91,19.92,3
VIV13,2013-01-28 12:00,28,20,20,20,20,7
VIV13,2013-01-28 12:30,28,19.93,19.93,19.93,19.93,1
VIV13,2013-01-28 13:30,28,19.85,19.85,19.85,19.85,3
VIV13,2013-01-28 14:00,28,19.9,19.97,19.89,19.97,37
VIV13,2013-01-28 14:30,28,19.96,19.96,19.82,19.82,8
VIV13,2013-01-29 08:30,29,19.93,19.94,19.93,19.94,2
VIV13,2013-01-29 09:00,29,19.95,19.95,19.93,19.94,37
VIV13,2013-01-29 09:30,29,19.95,19.95,19.93,19.93,45
VIV13,2013-01-29 10:00,29,19.75,19.76,19.75,19.76,3
VIV13,2013-01-29 10:30,29,19.7,19.7,19.7,19.7,5
VIV13,2013-01-29 11:00,29,19.71,19.71,19.71,19.71,10
VIV13,2013-01-29 13:00,29,19.65,19.65,19.65,19.65,1
VIV13,2013-01-29 13:30,29,19.7,19.7,19.7,19.7,1
VIV13,2013-01-29 14:00,29,19.7,19.7,19.7,19.7,1
VIV13,2013-01-29 15:00,29,19.69,19.69,19.68,19.68,2
VIV13,2013-01-30 07:00,30,19.8,19.8,19.8,19.8,2
VIV13,2013-01-30 07:30,30,19.9,20,19.9,20,2
VIV13,2013-01-30 08:00,30,19.88,19.88,19.88,19.88,1
VIV13,2013-01-30 08:30,30,19.8,19.8,19.79,19.79,2
VIV13,2013-01-30 09:00,30,19.85,19.9,19.85,19.9,2
VIV13,2013-01-30 10:00,30,19.7,19.7,19.64,19.64,6
VIV13,2013-01-30 11:30,30,19.75,19.75,19.75,19.75,1
VIV13,2013-01-30 12:00,30,19.73,19.73,19.73,19.73,1
VIV13,2013-01-30 13:30,30,19.85,19.85,19.8,19.8,3
VIV13,2013-01-30 14:00,30,19.88,19.9,19.88,19.9,8
VIV13,2013-01-30 14:30,30,19.95,20,19.95,20,12
VIV13,2013-01-31 08:30,31,19.9,19.9,19.8,19.8,2
VIV13,2013-01-31 10:00,31,19.95,19.95,19.95,19.95,3
VIV13,2013-01-31 10:30,31,19.95,19.95,19.95,19.95,2
VIV13,2013-01-31 12:30,31,20,20,19.99,19.99,5
VIV13,2013-01-31 13:00,31,20,20,20,20,1
VIV13,2013-01-31 14:00,31,20,20,20,20,7
VIV13,2013-01-31 14:30,31,20.05,20.05,20.05,20.05,1
VIV13,2013-02-01 07:00,1,20,20.05,20,20.05,2
VIV13,2013-02-01 07:30,1,19.87,19.87,19.8,19.8,2
VIV13,2013-02-01 08:00,1,19.91,19.91,19.91,19.91,1
VIV13,2013-02-01 08:30,1,19.96,19.96,19.9,19.92,22
VIV13,2013-02-01 09:00,1,19.85,19.85,19.82,19.85,6
VIV13,2013-02-01 09:30,1,19.85,19.86,19.85,19.86,2
VIV13,2013-02-01 11:30,1,19.9,19.9,19.9,19.9,4
VIV13,2013-02-01 12:30,1,19.9,19.9,19.9,19.9,1
VIV13,2013-02-01 13:00,1,19.95,19.95,19.95,19.95,6
VIV13,2013-02-01 13:30,1,19.93,20,19.92,20,43
VIV13,2013-02-01 14:00,1,20,20.05,20,20.05,6
VIV13,2013-02-01 14:30,1,19.95,19.98,19.93,19.95,39
VIV13,2013-02-01 15:00,1,19.95,20,19.9,20,86
VIV13,2013-02-04 07:00,4,20.2,20.2,20.17,20.19,8
VIV13,2013-02-04 07:30,4,20.05,20.05,20.05,20.05,1
VIV13,2013-02-04 08:00,4,20,20.05,20,20.05,2
VIV13,2013-02-04 08:30,4,20,20,20,20,1
VIV13,2013-02-04 09:00,4,20,20,20,20,1
VIV13,2013-02-04 11:00,4,20.3,20.32,20.3,20.32,2
VIV13,2013-02-04 11:30,4,20.35,20.35,20.35,20.35,1
VIV13,2013-02-04 12:30,4,20.35,20.35,20.35,20.35,1
VIV13,2013-02-04 13:30,4,20.25,20.25,20.25,20.25,3
VIV13,2013-02-04 14:00,4,20.25,20.3,20.25,20.3,3
VIV13,2013-02-04 14:30,4,20.4,20.4,20.4,20.4,1
VIV13,2013-02-05 07:30,5,20.13,20.15,20.13,20.15,5
VIV13,2013-02-05 08:30,5,20.05,20.06,20,20,5
VIV13,2013-02-05 09:00,5,20.1,20.1,20.06,20.06,8
VIV13,2013-02-05 09:30,5,20,20,20,20,2
VIV13,2013-02-05 10:00,5,20,20,20,20,1
VIV13,2013-02-05 11:00,5,20.05,20.05,20.05,20.05,1
VIV13,2013-02-05 12:00,5,19.95,19.95,19.95,19.95,1
VIV13,2013-02-05 12:30,5,19.9,19.9,19.9,19.9,1
VIV13,2013-02-05 13:00,5,19.85,19.85,19.85,19.85,1
VIV13,2013-02-05 14:00,5,19.9,19.9,19.9,19.9,2
VIV13,2013-02-05 14:30,5,20,20.1,20,20.1,2
VIV13,2013-02-05 15:00,5,20.1,20.1,20.1,20.1,2
VIV13,2013-02-06 07:00,6,19.9,20.25,19.9,20.2,20
VIV13,2013-02-06 07:30,6,20.2,20.2,20.2,20.2,1
VIV13,2013-02-06 11:30,6,20.05,20.05,20.05,20.05,1
VIV13,2013-02-06 12:00,6,20.25,20.3,20.25,20.3,4
VIV13,2013-02-06 12:30,6,20.35,20.35,20.35,20.35,2
VIV13,2013-02-06 13:00,6,20.2,20.2,20.2,20.2,1
VIV13,2013-02-06 13:30,6,20.11,20.11,20.11,20.11,1
VIV13,2013-02-06 14:00,6,20.1,20.1,20.05,20.05,2
VIV13,2013-02-06 14:30,6,20.05,20.05,20.05,20.05,1
VIV13,2013-02-06 15:00,6,20.05,20.05,20.05,20.05,2
VIV13,2013-02-07 07:00,7,20.4,20.4,19.9,19.9,5
VIV13,2013-02-07 07:30,7,19.95,19.95,19.87,19.9,6
VIV13,2013-02-07 08:30,7,19.9,19.93,19.9,19.93,2
VIV13,2013-02-07 09:00,7,20.1,20.2,20.1,20.19,3
VIV13,2013-02-07 09:30,7,20.3,20.36,20.26,20.36,6
VIV13,2013-02-07 12:30,7,20.05,20.05,20,20,4
VIV13,2013-02-07 14:30,7,20.05,20.05,20.05,20.05,1
VIV13,2013-02-08 08:00,8,19.9,19.93,19.9,19.93,4
VIV13,2013-02-08 08:30,8,19.85,19.85,19.85,19.85,4
VIV13,2013-02-08 10:00,8,19.8,19.8,19.8,19.8,1
VIV13,2013-02-08 10:30,8,19.85,19.85,19.76,19.82,3
VIV13,2013-02-08 13:00,8,19.75,19.75,19.75,19.75,2
VIV13,2013-02-08 14:30,8,19.75,19.8,19.74,19.77,25
VIV13,2013-02-11 07:00,11,19.7,19.95,19.6,19.6,10
VIV13,2013-02-11 08:30,11,19.7,19.73,19.69,19.73,6
VIV13,2013-02-11 09:00,11,19.68,19.7,19.68,19.7,2
VIV13,2013-02-11 09:30,11,19.67,19.67,19.67,19.67,4
VIV13,2013-02-11 11:00,11,19.62,19.62,19.62,19.62,2
VIV13,2013-02-11 14:30,11,19.5,19.51,19.45,19.51,18
VIV13,2013-02-11 15:00,11,19.55,19.55,19.51,19.52,21
VIV13,2013-02-12 07:00,12,19.5,19.5,19.44,19.44,9
VIV13,2013-02-12 08:30,12,19.5,19.5,19.5,19.5,1
VIV13,2013-02-12 09:30,12,19.5,19.6,19.5,19.6,18
VIV13,2013-02-12 11:00,12,19.45,19.45,19.45,19.45,1
VIV13,2013-02-12 11:30,12,19.45,19.45,19.39,19.39,11
VIV13,2013-02-12 12:30,12,19.35,19.35,19.35,19.35,7
VIV13,2013-02-12 15:00,12,19.45,19.46,19.45,19.46,4
VIV13,2013-02-13 08:30,13,19.35,19.39,19.33,19.39,40
VIV13,2013-02-13 09:00,13,19.44,19.44,19.44,19.44,2
VIV13,2013-02-13 09:30,13,19.44,19.44,19.44,19.44,5
VIV13,2013-02-13 10:00,13,19.5,19.5,19.5,19.5,2
VIV13,2013-02-13 11:00,13,19.59,19.59,19.55,19.57,9
VIV13,2013-02-13 11:30,13,19.5,19.5,19.5,19.5,1
VIV13,2013-02-13 12:30,13,19.45,19.45,19.45,19.45,3
VIV13,2013-02-13 13:00,13,19.45,19.51,19.45,19.51,10
VIV13,2013-02-13 13:30,13,19.55,19.55,19.55,19.55,1
VIV13,2013-02-13 14:00,13,19.55,19.55,19.45,19.5,10
VIV13,2013-02-13 14:30,13,19.5,19.5,19.45,19.45,2
VIV13,2013-02-13 15:00,13,19.35,19.43,19.35,19.43,4
VIV13,2013-02-14 07:00,14,19.7,19.7,19.7,19.7,2
VIV13,2013-02-14 07:30,14,19.45,19.45,19.45,19.45,2
VIV13,2013-02-14 08:30,14,19.6,19.65,19.55,19.55,31
VIV13,2013-02-14 09:00,14,19.55,19.55,19.55,19.55,1
VIV13,2013-02-14 09:30,14,19.5,19.5,19.5,19.5,2
VIV13,2013-02-14 10:00,14,19.5,19.55,19.47,19.55,12
VIV13,2013-02-14 10:30,14,19.5,19.52,19.5,19.52,5
VIV13,2013-02-14 11:00,14,19.52,19.52,19.45,19.45,8
VIV13,2013-02-14 11:30,14,19.45,19.45,19.45,19.45,1
VIV13,2013-02-14 12:30,14,19.45,19.45,19.45,19.45,2
VIV13,2013-02-14 13:30,14,19.45,19.45,19.45,19.45,3
VIV13,2013-02-14 14:00,14,19.45,19.45,19.45,19.45,3
VIV13,2013-02-14 14:30,14,19.45,19.45,19.43,19.45,24
VIV13,2013-02-14 15:00,14,19.45,19.45,19.45,19.45,1
VIV13,2013-02-15 07:00,15,19.5,19.5,19.45,19.45,3
VIV13,2013-02-15 08:30,15,19.4,19.4,19.4,19.4,1
VIV13,2013-02-15 09:00,15,19.4,19.4,19.4,19.4,1
VIV13,2013-02-15 09:30,15,19.47,19.49,19.45,19.49,5
VIV13,2013-02-15 10:00,15,19.5,19.5,19.5,19.5,1
VIV13,2013-02-15 10:30,15,19.55,19.6,19.55,19.6,3
VIV13,2013-02-15 11:00,15,19.6,19.6,19.55,19.55,9
VIV13,2013-02-15 11:30,15,19.55,19.55,19.45,19.51,38
VIV13,2013-02-15 12:30,15,19.45,19.46,19.44,19.44,12
VIV13,2013-02-15 13:00,15,19.43,19.6,19.43,19.6,8
VIV13,2013-02-15 13:30,15,19.6,19.6,19.55,19.55,4
VIV13,2013-02-15 14:00,15,19.55,19.55,19.55,19.55,1
VIV13,2013-02-15 14:30,15,19.5,19.5,19.5,19.5,2
VIV13,2013-02-15 15:00,15,19.53,19.55,19.53,19.55,4
VIV13,2013-02-19 07:30,19,19.45,19.45,19.35,19.42,23
VIV13,2013-02-19 08:00,19,19.45,19.45,19.45,19.45,1
VIV13,2013-02-19 08:30,19,19.45,19.45,19.45,19.45,2
VIV13,2013-02-19 09:00,19,19.35,19.35,19.35,19.35,1
VIV13,2013-02-19 09:30,19,19.35,19.4,19.25,19.33,31
VIV13,2013-02-19 10:00,19,19.35,19.35,19.29,19.29,9
VIV13,2013-02-19 10:30,19,19.25,19.3,19.24,19.24,23
VIV13,2013-02-19 11:00,19,19.25,19.28,19.24,19.28,18
VIV13,2013-02-19 11:30,19,19.28,19.28,19.28,19.28,4
VIV13,2013-02-19 12:00,19,19.28,19.28,19.25,19.25,4
VIV13,2013-02-19 12:30,19,19.26,19.26,19.26,19.26,1
VIV13,2013-02-19 13:00,19,19.2,19.22,19.14,19.15,13
VIV13,2013-02-19 14:30,19,19.14,19.14,19.14,19.14,2
VIV13,2013-02-19 15:00,19,19.15,19.15,19.15,19.15,1
VIV13,2013-02-20 07:00,20,19.05,19.05,19.05,19.05,1
VIV13,2013-02-20 07:30,20,19.05,19.05,19.04,19.04,10
VIV13,2013-02-20 08:00,20,19.05,19.1,19,19.1,13
VIV13,2013-02-20 08:30,20,19.1,19.15,19.1,19.15,12
VIV13,2013-02-20 09:00,20,19.15,19.15,19.1,19.1,6
VIV13,2013-02-20 10:00,20,19.2,19.2,19.15,19.15,13
VIV13,2013-02-20 10:30,20,19.15,19.2,19.15,19.2,23
VIV13,2013-02-20 11:00,20,19.15,19.15,19.15,19.15,1
VIV13,2013-02-20 11:30,20,19.1,19.16,19.1,19.16,4
VIV13,2013-02-20 12:00,20,19.19,19.19,19.19,19.19,6
VIV13,2013-02-20 13:00,20,19.2,19.2,19.19,19.19,6
VIV13,2013-02-20 13:30,20,19.14,19.27,19.14,19.27,121
VIV13,2013-02-20 14:00,20,19.25,19.35,19.25,19.35,43
VIV13,2013-02-20 14:30,20,19.39,19.4,19.34,19.39,35
VIV13,2013-02-20 15:00,20,19.4,19.52,19.4,19.52,36
VIV13,2013-02-21 07:00,21,19.5,19.5,19.37,19.37,29
VIV13,2013-02-21 07:30,21,19.4,19.41,19.34,19.34,14
VIV13,2013-02-21 08:00,21,19.32,19.34,19.32,19.32,12
VIV13,2013-02-21 08:30,21,19.4,19.65,19.4,19.6,77
VIV13,2013-02-21 09:00,21,19.65,19.65,19.5,19.5,31
VIV13,2013-02-21 09:30,21,19.5,19.62,19.44,19.62,35
VIV13,2013-02-21 10:00,21,19.6,19.6,19.57,19.59,20
VIV13,2013-02-21 10:30,21,19.56,19.56,19.56,19.56,1
VIV13,2013-02-21 11:00,21,19.67,19.67,19.64,19.64,8
VIV13,2013-02-21 11:30,21,19.65,19.7,19.65,19.69,12
VIV13,2013-02-21 12:00,21,19.55,19.65,19.55,19.64,13
VIV13,2013-02-21 12:30,21,19.6,19.65,19.6,19.65,8
VIV13,2013-02-21 13:00,21,19.65,19.69,19.62,19.65,13
VIV13,2013-02-21 13:30,21,19.6,19.6,19.5,19.54,89
VIV13,2013-02-21 14:00,21,19.55,19.55,19.45,19.48,100
VIV13,2013-02-21 14:30,21,19.55,19.65,19.53,19.65,94
VIV13,2013-02-21 15:00,21,19.57,19.7,19.55,19.7,65
VIV13,2013-02-22 07:00,22,19.55,19.6,19.47,19.47,22
VIV13,2013-02-22 07:30,22,19.5,19.5,19.45,19.45,5
VIV13,2013-02-22 08:00,22,19.45,19.48,19.43,19.45,9
VIV13,2013-02-22 08:30,22,19.4,19.55,19.38,19.54,32
VIV13,2013-02-22 09:00,22,19.5,19.58,19.5,19.57,80
VIV13,2013-02-22 09:30,22,19.55,19.57,19.45,19.5,124
VIV13,2013-02-22 10:00,22,19.49,19.5,19.49,19.5,30
VIV13,2013-02-22 10:30,22,19.48,19.48,19.39,19.39,50
VIV13,2013-02-22 11:00,22,19.44,19.44,19.33,19.36,27
VIV13,2013-02-22 11:30,22,19.35,19.4,19.27,19.27,13
VIV13,2013-02-22 12:00,22,19.25,19.35,19.24,19.35,37
VIV13,2013-02-22 12:30,22,19.38,19.4,19.37,19.4,14
VIV13,2013-02-22 13:00,22,19.4,19.4,19.4,19.4,7
VIV13,2013-02-22 13:30,22,19.43,19.43,19.38,19.39,13
VIV13,2013-02-22 14:00,22,19.39,19.39,19.25,19.3,38
VIV13,2013-02-22 14:30,22,19.3,19.3,19.29,19.29,5
VIV13,2013-02-22 15:00,22,19.25,19.45,19.25,19.45,27
VIV13,2013-02-25 07:00,25,19.2,19.2,19.2,19.2,1
VIV13,2013-02-25 07:30,25,19.2,19.21,19.13,19.18,11
VIV13,2013-02-25 08:00,25,19.18,19.18,19.15,19.15,7
VIV13,2013-02-25 08:30,25,19.1,19.1,19.05,19.05,4
VIV13,2013-02-25 09:00,25,18.95,19.13,18.94,19.13,48
VIV13,2013-02-25 09:30,25,19.12,19.2,19.06,19.2,24
VIV13,2013-02-25 10:00,25,19.22,19.23,19.13,19.2,73
VIV13,2013-02-25 10:30,25,19.2,19.45,19.19,19.44,207
VIV13,2013-02-25 11:00,25,19.4,19.44,19.32,19.35,147
VIV13,2013-02-25 11:30,25,19.4,19.4,19.31,19.34,97
VIV13,2013-02-25 12:00,25,19.34,19.45,19.34,19.45,47
VIV13,2013-02-25 12:30,25,19.47,19.62,19.47,19.62,33
VIV13,2013-02-25 13:00,25,19.64,19.68,19.6,19.63,144
VIV13,2013-02-25 13:30,25,19.55,19.65,19.54,19.54,79
VIV13,2013-02-25 14:00,25,19.6,20.02,19.6,20.02,37
VIV13,2013-02-25 14:30,25,20.1,20.1,19.8,19.8,250
VIV13,2013-02-25 15:00,25,19.75,19.75,19.56,19.58,57
VIV13,2013-02-26 07:00,26,19.6,19.64,19.55,19.64,25
VIV13,2013-02-26 07:30,26,19.68,19.68,19.55,19.55,77
VIV13,2013-02-26 08:00,26,19.57,19.61,19.4,19.55,42
VIV13,2013-02-26 08:30,26,19.65,19.65,19.35,19.35,119
VIV13,2013-02-26 09:00,26,19.29,19.64,19.24,19.64,30
VIV13,2013-02-26 09:30,26,19.68,19.68,19.4,19.4,85
VIV13,2013-02-26 10:00,26,19.65,19.8,19.63,19.75,30
VIV13,2013-02-26 10:30,26,19.8,19.8,19.65,19.65,11
VIV13,2013-02-26 11:00,26,19.7,19.7,19.49,19.55,46
VIV13,2013-02-26 11:30,26,19.55,19.55,19.35,19.37,28
VIV13,2013-02-26 12:00,26,19.35,19.6,19.33,19.6,44
VIV13,2013-02-26 12:30,26,19.55,19.55,19.45,19.5,16
VIV13,2013-02-26 13:00,26,19.5,19.6,19.5,19.6,13
VIV13,2013-02-26 13:30,26,19.57,19.72,19.55,19.72,22
VIV13,2013-02-26 14:00,26,19.7,19.75,19.65,19.7,208
VIV13,2013-02-26 14:30,26,19.7,19.73,19.4,19.4,95
VIV13,2013-02-26 15:00,26,19.4,19.65,19.39,19.6,67
VIV13,2013-02-27 07:00,27,19.6,19.62,19.6,19.62,5
VIV13,2013-02-27 07:30,27,19.6,19.6,19.55,19.55,4
VIV13,2013-02-27 08:00,27,19.55,19.55,19.45,19.45,17
VIV13,2013-02-27 08:30,27,19.5,19.55,19.25,19.3,16
VIV13,2013-02-27 09:00,27,19.35,19.35,19.3,19.3,2
VIV13,2013-02-27 09:30,27,19.25,19.33,19.19,19.26,71
VIV13,2013-02-27 10:00,27,19.22,19.28,19.16,19.22,93
VIV13,2013-02-27 10:30,27,19.22,19.23,19.15,19.15,23
VIV13,2013-02-27 11:00,27,19.16,19.16,19.15,19.16,10
VIV13,2013-02-27 11:30,27,19.1,19.24,19.1,19.24,89
VIV13,2013-02-27 12:00,27,19.2,19.23,19.16,19.18,66
VIV13,2013-02-27 12:30,27,19.2,19.2,19.2,19.2,6
VIV13,2013-02-27 13:00,27,19.2,19.2,19.15,19.15,14
VIV13,2013-02-27 13:30,27,19.19,19.25,19.18,19.22,48
VIV13,2013-02-27 14:00,27,19.25,19.25,19.08,19.1,182
VIV13,2013-02-27 14:30,27,19.1,19.18,19.08,19.18,35
VIV13,2013-02-27 15:00,27,19.17,19.3,19.15,19.15,144
VIV13,2013-02-27 15:30,27,19.25,19.25,19.25,19.25,20
VIV13,2013-02-28 07:30,28,19.03,19.03,19,19,6
VIV13,2013-02-28 08:00,28,19,19.05,19,19.05,3
VIV13,2013-02-28 08:30,28,19.03,19.08,19,19.08,17
VIV13,2013-02-28 09:00,28,19,19.07,18.95,18.98,30
VIV13,2013-02-28 09:30,28,19.04,19.17,19.04,19.14,17
VIV13,2013-02-28 10:00,28,19.1,19.1,19.06,19.06,6
VIV13,2013-02-28 10:30,28,19.1,19.2,19.1,19.1,11
VIV13,2013-02-28 11:00,28,19.1,19.1,19.04,19.04,15
VIV13,2013-02-28 11:30,28,19.03,19.03,18.95,18.95,12
VIV13,2013-02-28 12:00,28,18.95,19.05,18.94,18.95,27
VIV13,2013-02-28 12:30,28,19.05,19.13,19.05,19.1,27
VIV13,2013-02-28 13:00,28,19.1,19.12,18.98,19.03,68
VIV13,2013-02-28 13:30,28,19.05,19.25,19.05,19.2,42
VIV13,2013-02-28 14:00,28,19.2,19.26,19.2,19.26,23
VIV13,2013-02-28 14:30,28,19.25,19.45,19.22,19.42,187
VIV13,2013-02-28 15:00,28,19.45,19.52,19.35,19.41,134
VIV13,2013-03-01 07:00,1,19.5,19.5,19.45,19.45,2
VIV13,2013-03-01 07:30,1,19.45,19.45,19.33,19.33,36
VIV13,2013-03-01 08:00,1,19.2,19.25,19.2,19.25,3
VIV13,2013-03-01 08:30,1,19.2,19.5,19.2,19.28,30
VIV13,2013-03-01 09:00,1,19.25,19.35,19.18,19.35,16
VIV13,2013-03-01 09:30,1,19.15,19.2,19.13,19.15,11
VIV13,2013-03-01 10:00,1,19.2,19.35,19.2,19.26,39
VIV13,2013-03-01 10:30,1,19.34,19.35,19.25,19.25,15
VIV13,2013-03-01 11:00,1,19.25,19.25,19.17,19.2,6
VIV13,2013-03-01 11:30,1,19.25,19.3,19.25,19.3,4
VIV13,2013-03-01 12:00,1,19.3,19.35,19.3,19.35,97
VIV13,2013-03-01 12:30,1,19.4,19.47,19.39,19.47,13
VIV13,2013-03-01 13:00,1,19.45,19.45,19.4,19.42,15
VIV13,2013-03-01 13:30,1,19.42,19.51,19.42,19.5,87
VIV13,2013-03-01 14:00,1,19.47,19.59,19.47,19.58,25
VIV13,2013-03-01 14:30,1,19.55,19.55,19.45,19.45,9
VIV13,2013-03-01 15:00,1,19.4,19.4,19.4,19.4,1
VIV13,2013-03-04 08:00,4,19.4,19.4,19.4,19.4,1
VIV13,2013-03-04 08:30,4,19.35,19.35,19.28,19.28,5
VIV13,2013-03-04 09:00,4,19.4,19.4,19.38,19.38,3
VIV13,2013-03-04 09:30,4,19.36,19.39,19.25,19.25,9
VIV13,2013-03-04 10:00,4,19.25,19.25,19.05,19.05,30
VIV13,2013-03-04 10:30,4,19.05,19.14,19.05,19.1,9
VIV13,2013-03-04 11:00,4,19.35,19.4,19.35,19.38,4
VIV13,2013-03-04 11:30,4,19.57,19.57,19.33,19.33,4
VIV13,2013-03-04 12:00,4,19.35,19.35,19.35,19.35,2
VIV13,2013-03-04 13:00,4,19.35,19.4,19.24,19.24,5
VIV13,2013-03-04 13:30,4,19.2,19.2,19.13,19.14,11
VIV13,2013-03-04 14:00,4,19.14,19.2,19.13,19.2,26
VIV13,2013-03-04 14:30,4,19.15,19.2,19.15,19.2,31
VIV13,2013-03-04 15:00,4,19.15,19.2,19.15,19.2,18
VIV13,2013-03-05 07:00,5,18.95,18.96,18.92,18.96,12
VIV13,2013-03-05 07:30,5,18.95,18.96,18.92,18.93,14
VIV13,2013-03-05 08:00,5,18.94,18.97,18.94,18.94,63
VIV13,2013-03-05 08:30,5,18.95,19.02,18.92,19.02,4
VIV13,2013-03-05 09:00,5,18.95,19.05,18.95,18.97,27
VIV13,2013-03-05 09:30,5,18.97,19.02,18.96,18.96,28
VIV13,2013-03-05 10:00,5,18.98,19,18.89,18.93,64
VIV13,2013-03-05 10:30,5,18.92,18.95,18.88,18.95,22
VIV13,2013-03-05 11:00,5,19,19.09,18.95,18.96,132
VIV13,2013-03-05 11:30,5,18.98,19,18.97,18.97,44
VIV13,2013-03-05 12:00,5,19,19.03,18.98,18.98,79
VIV13,2013-03-05 12:30,5,18.95,19,18.95,19,9
VIV13,2013-03-05 13:00,5,19.05,19.08,19.03,19.05,47
VIV13,2013-03-05 13:30,5,19.05,19.05,18.95,18.95,47
VIV13,2013-03-05 14:00,5,18.95,19,18.9,19,59
VIV13,2013-03-05 14:30,5,18.95,18.98,18.85,18.85,186
VIV13,2013-03-05 15:00,5,18.85,18.9,18.75,18.9,269
VIV13,2013-03-06 07:00,6,18.75,18.75,18.72,18.72,3
VIV13,2013-03-06 07:30,6,18.75,18.76,18.75,18.76,7
VIV13,2013-03-06 08:00,6,18.74,18.75,18.74,18.75,35
VIV13,2013-03-06 08:30,6,18.8,18.87,18.73,18.75,42
VIV13,2013-03-06 09:00,6,18.75,18.85,18.75,18.82,13
VIV13,2013-03-06 09:30,6,18.85,18.9,18.72,18.8,22
VIV13,2013-03-06 10:00,6,18.85,18.85,18.79,18.85,5
VIV13,2013-03-06 10:30,6,18.85,18.85,18.83,18.83,2
VIV13,2013-03-06 11:00,6,18.9,18.95,18.8,18.8,22
VIV13,2013-03-06 11:30,6,18.85,18.9,18.77,18.9,12
VIV13,2013-03-06 12:00,6,18.9,18.9,18.83,18.85,22
VIV13,2013-03-06 12:30,6,18.8,18.8,18.8,18.8,8
VIV13,2013-03-06 13:00,6,18.85,18.85,18.8,18.8,2
VIV13,2013-03-06 13:30,6,18.78,18.78,18.71,18.71,6
VIV13,2013-03-06 14:00,6,18.85,18.9,18.82,18.89,7
VIV13,2013-03-06 14:30,6,18.95,18.95,18.77,18.78,127
VIV13,2013-03-06 15:00,6,18.8,18.86,18.75,18.75,38
VIV13,2013-03-07 07:00,7,18.75,18.76,18.73,18.73,18
VIV13,2013-03-07 07:30,7,18.7,18.72,18.7,18.7,9
VIV13,2013-03-07 08:00,7,18.75,18.75,18.75,18.75,3
VIV13,2013-03-07 08:30,7,18.65,18.75,18.65,18.75,36
VIV13,2013-03-07 09:00,7,18.65,18.65,18.65,18.65,2
VIV13,2013-03-07 10:00,7,18.65,18.72,18.65,18.72,61
VIV13,2013-03-07 10:30,7,18.7,18.78,18.67,18.78,129
VIV13,2013-03-07 11:00,7,18.78,18.78,18.75,18.75,50
VIV13,2013-03-07 11:30,7,18.75,18.78,18.75,18.75,32
VIV13,2013-03-07 12:00,7,18.75,18.75,18.7,18.7,21
VIV13,2013-03-07 12:30,7,18.75,18.75,18.65,18.65,80
VIV13,2013-03-07 13:00,7,18.75,18.8,18.75,18.75,44
VIV13,2013-03-07 14:00,7,18.7,18.73,18.67,18.73,61
VIV13,2013-03-07 14:30,7,18.73,18.73,18.72,18.72,9
VIV13,2013-03-07 15:00,7,18.73,18.78,18.7,18.7,66
VIV13,2013-03-08 07:00,8,18.68,18.75,18.68,18.75,10
VIV13,2013-03-08 07:30,8,18.75,18.75,18.7,18.75,15
VIV13,2013-03-08 08:00,8,18.7,18.7,18.68,18.7,19
VIV13,2013-03-08 08:30,8,18.69,18.7,18.66,18.7,6
VIV13,2013-03-08 09:00,8,18.75,18.85,18.75,18.79,22
VIV13,2013-03-08 10:00,8,18.75,18.75,18.7,18.7,43
VIV13,2013-03-08 10:30,8,18.72,18.75,18.7,18.73,18
VIV13,2013-03-08 11:00,8,18.75,18.8,18.73,18.8,22
VIV13,2013-03-08 11:30,8,18.81,18.82,18.76,18.8,85
VIV13,2013-03-08 12:00,8,18.78,18.85,18.77,18.85,6
VIV13,2013-03-08 12:30,8,18.85,18.85,18.85,18.85,1
VIV13,2013-03-08 13:00,8,18.7,18.7,18.7,18.7,8
VIV13,2013-03-08 13:30,8,18.7,18.75,18.7,18.75,6
VIV13,2013-03-08 14:00,8,18.77,18.78,18.7,18.71,45
VIV13,2013-03-08 14:30,8,18.73,18.8,18.49,18.74,517
VIV13,2013-03-08 15:00,8,18.7,18.75,18.6,18.6,22
VIV13,2013-03-11 07:00,11,18.78,18.78,18.78,18.78,5
VIV13,2013-03-11 07:30,11,18.8,18.8,18.8,18.8,3
VIV13,2013-03-11 08:00,11,18.8,18.8,18.78,18.78,38
VIV13,2013-03-11 08:30,11,18.75,18.85,18.75,18.81,17
VIV13,2013-03-11 09:00,11,18.8,18.83,18.8,18.82,3
VIV13,2013-03-11 09:30,11,18.8,18.8,18.75,18.78,38
VIV13,2013-03-11 10:00,11,18.75,18.78,18.73,18.78,23
VIV13,2013-03-11 10:30,11,18.75,18.75,18.73,18.75,7
VIV13,2013-03-11 11:00,11,18.75,18.75,18.73,18.73,20
VIV13,2013-03-11 11:30,11,18.73,18.75,18.7,18.75,14
VIV13,2013-03-11 12:00,11,18.75,18.75,18.68,18.68,4
VIV13,2013-03-11 12:30,11,18.68,18.7,18.68,18.68,9
VIV13,2013-03-11 13:00,11,18.7,18.73,18.68,18.73,36
VIV13,2013-03-11 13:30,11,18.73,18.8,18.63,18.67,121
VIV13,2013-03-11 14:00,11,18.67,18.67,18.6,18.65,163
VIV13,2013-03-11 14:30,11,18.66,18.7,18.64,18.65,367
VIV13,2013-03-11 15:00,11,18.67,18.67,18.58,18.58,46
VIV13,2013-03-12 07:00,12,18.7,18.72,18.7,18.7,5
VIV13,2013-03-12 07:30,12,18.7,18.7,18.7,18.7,5
VIV13,2013-03-12 08:00,12,18.7,18.7,18.7,18.7,1
VIV13,2013-03-12 08:30,12,18.75,18.75,18.62,18.62,73
VIV13,2013-03-12 09:00,12,18.6,18.6,18.6,18.6,1
VIV13,2013-03-12 09:30,12,18.67,18.75,18.67,18.72,36
VIV13,2013-03-12 10:00,12,18.72,18.85,18.72,18.84,235
VIV13,2013-03-12 10:30,12,18.82,18.89,18.68,18.68,62
VIV13,2013-03-12 11:00,12,18.72,18.89,18.72,18.86,6
VIV13,2013-03-12 11:30,12,18.8,18.8,18.75,18.77,7
VIV13,2013-03-12 12:00,12,18.8,18.8,18.77,18.8,35
VIV13,2013-03-12 12:30,12,18.83,18.9,18.8,18.9,126
VIV13,2013-03-12 13:00,12,18.95,19.02,18.9,18.9,194
VIV13,2013-03-12 13:30,12,18.9,18.9,18.77,18.77,15
VIV13,2013-03-12 14:00,12,18.78,18.78,18.7,18.7,52
VIV13,2013-03-12 14:30,12,18.71,18.8,18.71,18.79,42
VIV13,2013-03-12 15:00,12,18.75,18.75,18.7,18.7,25
VIV13,2013-03-13 07:00,13,18.87,18.87,18.85,18.85,2
VIV13,2013-03-13 07:30,13,18.8,18.8,18.75,18.76,3
VIV13,2013-03-13 08:00,13,18.81,18.81,18.8,18.8,6
VIV13,2013-03-13 08:30,13,18.8,18.98,18.77,18.94,129
VIV13,2013-03-13 09:00,13,18.95,18.95,18.88,18.88,26
VIV13,2013-03-13 09:30,13,18.85,18.85,18.8,18.8,4
VIV13,2013-03-13 10:00,13,18.77,18.78,18.75,18.78,5
VIV13,2013-03-13 10:30,13,18.8,18.8,18.75,18.8,21
VIV13,2013-03-13 11:00,13,18.8,18.8,18.75,18.75,28
VIV13,2013-03-13 11:30,13,18.75,18.78,18.71,18.78,40
VIV13,2013-03-13 12:00,13,18.8,18.82,18.8,18.82,22
VIV13,2013-03-13 12:30,13,18.8,18.82,18.8,18.8,7
VIV13,2013-03-13 13:00,13,18.74,18.75,18.74,18.75,4
VIV13,2013-03-13 13:30,13,18.75,18.75,18.75,18.75,3
VIV13,2013-03-13 14:30,13,18.75,18.8,18.75,18.8,3
VIV13,2013-03-13 15:00,13,18.8,18.86,18.8,18.84,22
VIV13,2013-03-14 07:00,14,18.84,18.84,18.77,18.77,62
VIV13,2013-03-14 07:30,14,18.75,18.8,18.75,18.8,6
VIV13,2013-03-14 08:00,14,18.8,18.8,18.78,18.8,78
VIV13,2013-03-14 08:30,14,18.85,18.85,18.75,18.85,64
VIV13,2013-03-14 09:00,14,18.8,18.87,18.8,18.82,110
VIV13,2013-03-14 09:30,14,18.8,18.8,18.8,18.8,11
VIV13,2013-03-14 10:00,14,18.8,18.8,18.8,18.8,1
VIV13,2013-03-14 10:30,14,18.85,18.86,18.85,18.86,7
VIV13,2013-03-14 11:30,14,18.87,18.87,18.76,18.79,238
VIV13,2013-03-14 12:00,14,18.8,18.81,18.79,18.81,5
VIV13,2013-03-14 13:00,14,18.85,18.85,18.8,18.85,313
VIV13,2013-03-14 13:30,14,18.8,18.82,18.8,18.82,8
VIV13,2013-03-14 14:00,14,18.77,18.77,18.7,18.7,12
VIV13,2013-03-14 14:30,14,18.75,18.78,18.72,18.77,28
VIV13,2013-03-14 15:00,14,18.8,18.8,18.73,18.77,39
VIV13,2013-03-15 07:00,15,18.72,18.72,18.72,18.72,10
VIV13,2013-03-15 07:30,15,18.7,18.7,18.7,18.7,1
VIV13,2013-03-15 08:00,15,18.8,18.8,18.8,18.8,5
VIV13,2013-03-15 08:30,15,18.85,18.85,18.84,18.84,42
VIV13,2013-03-15 09:00,15,18.94,18.94,18.85,18.87,39
VIV13,2013-03-15 09:30,15,18.85,18.87,18.83,18.85,47
VIV13,2013-03-15 10:00,15,18.85,18.85,18.82,18.82,5
VIV13,2013-03-15 10:30,15,18.8,18.8,18.72,18.73,20
VIV13,2013-03-15 11:00,15,18.75,18.78,18.75,18.77,8
VIV13,2013-03-15 11:30,15,18.8,18.8,18.8,18.8,3
VIV13,2013-03-15 12:30,15,18.85,18.85,18.85,18.85,12
VIV13,2013-03-15 13:00,15,18.87,18.9,18.87,18.87,4
VIV13,2013-03-15 13:30,15,18.85,18.9,18.84,18.9,19
VIV13,2013-03-15 14:30,15,18.85,18.85,18.75,18.8,35
VIV13,2013-03-15 15:00,15,18.83,18.83,18.79,18.79,46
VIV13,2013-03-18 07:00,18,19.1,19.25,19.08,19.22,70
VIV13,2013-03-18 07:30,18,19.25,19.29,19.25,19.29,4
VIV13,2013-03-18 08:00,18,19.3,19.35,19.29,19.35,29
VIV13,2013-03-18 08:30,18,19.35,19.35,18.94,18.94,62
VIV13,2013-03-18 09:00,18,18.93,18.95,18.9,18.9,6
VIV13,2013-03-18 09:30,18,18.95,18.95,18.9,18.9,37
VIV13,2013-03-18 10:00,18,19,19.06,19,19.02,52
VIV13,2013-03-18 10:30,18,19.06,19.07,18.98,18.98,34
VIV13,2013-03-18 11:00,18,18.96,18.96,18.9,18.9,8
VIV13,2013-03-18 11:30,18,18.95,18.97,18.93,18.94,11
VIV13,2013-03-18 12:00,18,18.91,18.95,18.91,18.95,2
VIV13,2013-03-18 12:30,18,18.95,18.95,18.95,18.95,2
VIV13,2013-03-18 13:00,18,18.95,18.95,18.95,18.95,6
VIV13,2013-03-18 13:30,18,18.9,18.93,18.9,18.93,3
VIV13,2013-03-18 14:00,18,18.93,19.15,18.85,19.15,11
VIV13,2013-03-18 14:30,18,19.2,19.2,19.08,19.1,5
VIV13,2013-03-18 15:00,18,19.02,19.03,19,19,6
VIV13,2013-03-19 07:00,19,18.9,18.9,18.8,18.8,3
VIV13,2013-03-19 07:30,19,18.8,18.9,18.79,18.9,57
VIV13,2013-03-19 08:00,19,18.95,19.05,18.95,19.05,16
VIV13,2013-03-19 08:30,19,19.05,19.09,19,19.04,99
VIV13,2013-03-19 09:00,19,19.05,19.12,19,19.1,54
VIV13,2013-03-19 09:30,19,19.15,19.23,19.15,19.21,23
VIV13,2013-03-19 10:00,19,19.21,19.21,19.1,19.1,64
VIV13,2013-03-19 10:30,19,19.13,19.4,19.11,19.4,80
VIV13,2013-03-19 11:00,19,19.35,19.39,19.1,19.15,98
VIV13,2013-03-19 11:30,19,19.15,19.19,19.05,19.16,129
VIV13,2013-03-19 12:00,19,19.2,19.3,19.2,19.25,13
VIV13,2013-03-19 12:30,19,19.3,19.35,19.15,19.17,80
VIV13,2013-03-19 13:00,19,19.15,19.25,19.05,19.17,79
VIV13,2013-03-19 13:30,19,19.15,19.15,19.07,19.14,28
VIV13,2013-03-19 14:00,19,19.1,19.28,19.07,19.23,212
VIV13,2013-03-19 14:30,19,19.25,19.25,19,19.02,274
VIV13,2013-03-19 15:00,19,19.02,19.15,18.98,19.15,238
VIV13,2013-03-20 07:00,20,19,19,18.94,19,66
VIV13,2013-03-20 07:30,20,18.95,18.97,18.91,18.94,105
VIV13,2013-03-20 08:00,20,18.95,18.97,18.89,18.89,39
VIV13,2013-03-20 08:30,20,18.75,18.95,18.6,18.95,209
VIV13,2013-03-20 09:00,20,18.95,18.95,18.85,18.9,154
VIV13,2013-03-20 09:30,20,18.9,18.97,18.89,18.89,59
VIV13,2013-03-20 10:00,20,18.89,18.9,18.88,18.9,55
VIV13,2013-03-20 10:30,20,18.9,18.95,18.9,18.95,27
VIV13,2013-03-20 11:00,20,18.9,18.92,18.9,18.9,13
VIV13,2013-03-20 11:30,20,18.85,18.87,18.85,18.85,27
VIV13,2013-03-20 12:00,20,18.9,18.9,18.87,18.9,37
VIV13,2013-03-20 12:30,20,18.87,18.95,18.85,18.92,11
VIV13,2013-03-20 13:00,20,18.9,18.9,18.8,18.8,25
VIV13,2013-03-20 13:30,20,18.8,18.85,18.79,18.85,46
VIV13,2013-03-20 14:00,20,18.9,18.9,18.85,18.9,49
VIV13,2013-03-20 14:30,20,18.9,18.95,18.85,18.9,55
VIV13,2013-03-20 15:00,20,18.93,19.05,18.93,19.05,365
VIV13,2013-03-20 15:30,20,19.04,19.04,19.04,19.04,22
VIV13,2013-03-21 07:00,21,18.95,18.96,18.95,18.96,2
VIV13,2013-03-21 07:30,21,19,19,18.98,19,14
VIV13,2013-03-21 08:00,21,19,19.15,19,19.15,11
VIV13,2013-03-21 08:30,21,19.2,19.25,19.05,19.05,125
VIV13,2013-03-21 09:00,21,19.05,19.3,19.04,19.3,77
VIV13,2013-03-21 09:30,21,19.25,19.3,19.1,19.22,151
VIV13,2013-03-21 10:00,21,19.2,19.22,19.1,19.19,94
VIV13,2013-03-21 10:30,21,19.16,19.16,19.1,19.12,20
VIV13,2013-03-21 11:00,21,19.15,19.15,19.15,19.15,6
VIV13,2013-03-21 12:30,21,19.25,19.29,19.17,19.17,199
VIV13,2013-03-21 13:00,21,19.2,19.3,19.1,19.12,139
VIV13,2013-03-21 13:30,21,19.15,19.2,19.13,19.2,89
VIV13,2013-03-21 14:00,21,19.15,19.25,19.1,19.1,64
VIV13,2013-03-21 14:30,21,19.2,19.25,19.1,19.13,72
VIV13,2013-03-21 15:00,21,19.11,19.2,19.1,19.15,293
VIV13,2013-03-21 15:30,21,19.14,19.14,19.14,19.14,27
VIV13,2013-03-22 07:00,22,19,19.06,18.99,19,51
VIV13,2013-03-22 07:30,22,18.98,18.98,18.95,18.95,13
VIV13,2013-03-22 08:00,22,18.95,18.95,18.95,18.95,9
VIV13,2013-03-22 08:30,22,19,19.07,18.95,19.05,54
VIV13,2013-03-22 09:00,22,19,19,18.95,18.95,14
VIV13,2013-03-22 09:30,22,18.95,19.05,18.95,19.05,98
VIV13,2013-03-22 10:00,22,19.02,19.05,19,19,43
VIV13,2013-03-22 10:30,22,19,19,18.99,19,77
VIV13,2013-03-22 11:00,22,19,19.05,19,19,118
VIV13,2013-03-22 11:30,22,19.05,19.05,19,19,98
VIV13,2013-03-22 12:00,22,18.95,18.98,18.95,18.98,37
VIV13,2013-03-22 12:30,22,19,19,18.97,19,22
VIV13,2013-03-22 13:00,22,19.05,19.1,19.05,19.1,34
VIV13,2013-03-22 13:30,22,19.1,19.15,19.1,19.1,38
VIV13,2013-03-22 14:00,22,19.1,19.15,19.1,19.12,10
VIV13,2013-03-22 14:30,22,19.1,19.15,19.06,19.1,131
VIV13,2013-03-22 15:00,22,19.05,19.2,19,19.19,487
VIV13,2013-03-22 15:30,22,19.19,19.19,19.19,19.19,1
VIV13,2013-03-25 07:00,25,18.85,18.85,18.75,18.85,15
VIV13,2013-03-25 07:30,25,18.9,18.95,18.9,18.95,33
VIV13,2013-03-25 08:30,25,19,19.05,18.9,18.93,256
VIV13,2013-03-25 09:00,25,18.9,19.05,18.9,19.03,307
VIV13,2013-03-25 09:30,25,19,19.25,19,19.2,112
VIV13,2013-03-25 10:00,25,19.23,19.3,19.15,19.15,135
VIV13,2013-03-25 10:30,25,19.2,19.2,18.95,18.95,180
VIV13,2013-03-25 11:00,25,18.98,19.07,18.95,19.05,81
VIV13,2013-03-25 11:30,25,19.05,19.15,19.05,19.15,31
VIV13,2013-03-25 12:00,25,19.2,19.22,19.05,19.05,103
VIV13,2013-03-25 12:30,25,19.05,19.1,18.99,19,79
VIV13,2013-03-25 13:00,25,19.05,19.12,19.05,19.1,27
VIV13,2013-03-25 13:30,25,19.15,19.2,19.05,19.08,66
VIV13,2013-03-25 14:00,25,19.1,19.17,19.05,19.05,102
VIV13,2013-03-25 14:30,25,19.05,19.05,18.95,18.95,92
VIV13,2013-03-25 15:00,25,18.95,18.95,18.8,18.85,200
VIV13,2013-03-25 15:30,25,18.82,18.82,18.82,18.82,50
VIV13,2013-03-26 07:00,26,18.75,18.75,18.63,18.63,43
VIV13,2013-03-26 07:30,26,18.6,18.64,18.59,18.59,77
VIV13,2013-03-26 08:00,26,18.65,18.65,18.59,18.6,61
VIV13,2013-03-26 08:30,26,18.6,18.65,18.55,18.6,132
VIV13,2013-03-26 09:00,26,18.65,18.7,18.59,18.65,111
VIV13,2013-03-26 09:30,26,18.62,18.81,18.6,18.7,246
VIV13,2013-03-26 10:00,26,18.72,18.78,18.7,18.72,57
VIV13,2013-03-26 10:30,26,18.71,18.72,18.65,18.7,71
VIV13,2013-03-26 11:00,26,18.68,18.8,18.68,18.73,32
VIV13,2013-03-26 11:30,26,18.73,18.74,18.7,18.7,14
VIV13,2013-03-26 12:00,26,18.75,18.75,18.65,18.65,42
VIV13,2013-03-26 12:30,26,18.68,18.68,18.65,18.68,138
VIV13,2013-03-26 13:00,26,18.67,18.7,18.65,18.68,33
VIV13,2013-03-26 13:30,26,18.68,18.75,18.67,18.7,32
VIV13,2013-03-26 14:00,26,18.71,18.75,18.65,18.65,114
VIV13,2013-03-26 14:30,26,18.68,18.75,18.65,18.71,107
VIV13,2013-03-26 15:00,26,18.7,18.8,18.7,18.75,373
VIV13,2013-03-26 15:30,26,18.78,18.78,18.78,18.78,10
VIV13,2013-03-27 07:00,27,18.9,18.91,18.78,18.78,57
VIV13,2013-03-27 07:30,27,18.8,18.85,18.8,18.85,38
VIV13,2013-03-27 08:00,27,18.85,18.9,18.85,18.89,43
VIV13,2013-03-27 08:30,27,18.95,19.1,18.85,18.91,307
VIV13,2013-03-27 09:00,27,18.9,18.95,18.8,18.8,96
VIV13,2013-03-27 09:30,27,18.85,18.85,18.75,18.83,97
VIV13,2013-03-27 10:00,27,18.8,18.85,18.75,18.83,68
VIV13,2013-03-27 10:30,27,18.8,18.81,18.7,18.75,147
VIV13,2013-03-27 11:00,27,18.75,18.85,18.75,18.84,33
VIV13,2013-03-27 11:30,27,18.9,18.95,18.8,18.91,103
VIV13,2013-03-27 12:00,27,18.92,18.96,18.85,18.9,57
VIV13,2013-03-27 12:30,27,18.88,18.88,18.8,18.85,45
VIV13,2013-03-27 13:00,27,18.82,18.82,18.75,18.75,60
VIV13,2013-03-27 13:30,27,18.8,18.8,18.75,18.75,35
VIV13,2013-03-27 14:00,27,18.75,18.81,18.73,18.8,31
VIV13,2013-03-27 14:30,27,18.78,18.85,18.75,18.78,24
VIV13,2013-03-27 15:00,27,18.8,18.86,18.75,18.85,378
VIV13,2013-03-27 16:00,27,18.83,18.83,18.83,18.83,3
VIV13,2013-03-28 07:00,28,18.73,18.73,18.73,18.73,1
VIV13,2013-03-28 07:30,28,18.73,18.75,18.73,18.75,3
VIV13,2013-03-28 08:00,28,18.8,18.8,18.75,18.75,17
VIV13,2013-03-28 08:30,28,18.75,18.85,18.73,18.8,40
VIV13,2013-03-28 09:00,28,18.76,18.9,18.76,18.8,43
VIV13,2013-03-28 09:30,28,18.8,18.8,18.76,18.8,29
VIV13,2013-03-28 10:00,28,18.8,18.9,18.8,18.83,67
VIV13,2013-03-28 10:30,28,18.82,18.9,18.82,18.84,40
VIV13,2013-03-28 11:00,28,18.84,18.9,18.82,18.9,125
VIV13,2013-03-28 11:30,28,18.9,18.9,18.88,18.9,9
VIV13,2013-03-28 12:00,28,18.9,18.9,18.85,18.85,20
VIV13,2013-03-28 12:30,28,18.88,18.9,18.85,18.9,7
VIV13,2013-03-28 13:00,28,18.9,18.9,18.88,18.9,9
VIV13,2013-03-28 13:30,28,18.88,18.88,18.88,18.88,1
VIV13,2013-03-28 14:00,28,18.9,18.91,18.9,18.9,17
VIV13,2013-03-28 14:30,28,18.88,18.9,18.85,18.87,21
VIV13,2013-03-28 15:00,28,18.9,18.95,18.85,18.9,622
VIV13,2013-03-28 15:30,28,18.89,18.89,18.89,18.89,17
VIV13,2013-04-01 07:00,1,18.85,18.85,18.8,18.8,15
VIV13,2013-04-01 07:30,1,18.85,18.85,18.83,18.85,46
VIV13,2013-04-01 08:00,1,18.85,18.85,18.84,18.84,19
VIV13,2013-04-01 08:30,1,18.8,18.85,18.8,18.85,51
VIV13,2013-04-01 09:00,1,18.9,18.96,18.85,18.85,42
VIV13,2013-04-01 09:30,1,18.85,18.95,18.85,18.91,24
VIV13,2013-04-01 10:00,1,18.92,18.97,18.9,18.9,78
VIV13,2013-04-01 10:30,1,18.9,18.91,18.85,18.85,55
VIV13,2013-04-01 11:30,1,18.9,18.9,18.85,18.86,23
VIV13,2013-04-01 12:00,1,18.85,18.85,18.8,18.85,24
VIV13,2013-04-01 12:30,1,18.9,18.95,18.9,18.9,47
VIV13,2013-04-01 13:00,1,18.9,18.91,18.85,18.91,56
VIV13,2013-04-01 13:30,1,18.95,18.95,18.89,18.89,48
VIV13,2013-04-01 14:00,1,18.88,18.95,18.88,18.95,34
VIV13,2013-04-01 14:30,1,18.95,18.99,18.9,18.93,20
VIV13,2013-04-01 15:00,1,18.92,19.1,18.91,19.1,522
VIV13,2013-04-01 15:30,1,19.08,19.08,19.08,19.08,12
VIV13,2013-04-02 07:00,2,18.85,18.85,18.8,18.83,47
VIV13,2013-04-02 07:30,2,18.85,18.9,18.83,18.89,37
VIV13,2013-04-02 08:00,2,18.87,18.9,18.87,18.9,18
VIV13,2013-04-02 08:30,2,18.9,18.95,18.65,18.78,626
VIV13,2013-04-02 09:00,2,18.75,18.79,18.75,18.75,52
VIV13,2013-04-02 09:30,2,18.75,18.8,18.72,18.76,134
VIV13,2013-04-02 10:00,2,18.75,18.77,18.74,18.75,41
VIV13,2013-04-02 10:30,2,18.8,18.8,18.7,18.75,49
VIV13,2013-04-02 11:00,2,18.75,18.8,18.73,18.76,18
VIV13,2013-04-02 11:30,2,18.76,18.8,18.76,18.77,21
VIV13,2013-04-02 12:00,2,18.77,18.8,18.75,18.78,29
VIV13,2013-04-02 12:30,2,18.75,18.8,18.75,18.8,4
VIV13,2013-04-02 13:00,2,18.78,18.8,18.75,18.75,17
VIV13,2013-04-02 13:30,2,18.78,18.83,18.78,18.8,82
VIV13,2013-04-02 14:00,2,18.8,18.83,18.75,18.8,94
VIV13,2013-04-02 14:30,2,18.8,18.89,18.75,18.76,82
VIV13,2013-04-02 15:00,2,18.75,18.87,18.75,18.85,980
VIV13,2013-04-02 15:30,2,18.83,18.83,18.83,18.83,5
VIV13,2013-04-03 07:00,3,18.8,18.81,18.78,18.8,52
VIV13,2013-04-03 07:30,3,18.8,18.8,18.8,18.8,1
VIV13,2013-04-03 08:00,3,18.78,18.8,18.75,18.75,64
VIV13,2013-04-03 08:30,3,18.75,18.84,18.69,18.8,290
VIV13,2013-04-03 09:00,3,18.8,18.89,18.8,18.8,289
VIV13,2013-04-03 09:30,3,18.8,18.82,18.76,18.82,74
VIV13,2013-04-03 10:00,3,18.85,18.85,18.8,18.8,113
VIV13,2013-04-03 10:30,3,18.8,18.85,18.8,18.8,27
VIV13,2013-04-03 11:00,3,18.8,18.82,18.75,18.75,56
VIV13,2013-04-03 11:30,3,18.8,18.85,18.8,18.82,14
VIV13,2013-04-03 12:00,3,18.8,18.82,18.75,18.82,62
VIV13,2013-04-03 12:30,3,18.85,18.94,18.8,18.9,186
VIV13,2013-04-03 13:00,3,18.95,18.95,18.8,18.83,121
VIV13,2013-04-03 13:30,3,18.8,18.84,18.75,18.8,153
VIV13,2013-04-03 14:00,3,18.8,18.85,18.75,18.8,102
VIV13,2013-04-03 14:30,3,18.8,18.9,18.8,18.9,267
VIV13,2013-04-03 15:00,3,18.88,19,18.85,18.9,554
VIV13,2013-04-03 15:30,3,18.94,18.94,18.94,18.94,1
VIV13,2013-04-04 07:00,4,18.85,18.85,18.78,18.8,32
VIV13,2013-04-04 07:30,4,18.83,18.9,18.83,18.89,11
VIV13,2013-04-04 08:00,4,18.87,18.87,18.85,18.85,14
VIV13,2013-04-04 08:30,4,18.85,18.9,18.85,18.89,35
VIV13,2013-04-04 09:00,4,18.9,19.15,18.88,19.04,299
VIV13,2013-04-04 09:30,4,19.05,19.06,18.9,19,145
VIV13,2013-04-04 10:00,4,19,19.03,18.99,19.01,35
VIV13,2013-04-04 10:30,4,19,19.05,19,19.04,69
VIV13,2013-04-04 11:00,4,19.03,19.15,19.03,19.09,318
VIV13,2013-04-04 11:30,4,19.09,19.09,18.95,19.03,50
VIV13,2013-04-04 12:00,4,19.02,19.03,18.95,19,64
VIV13,2013-04-04 12:30,4,18.99,18.99,18.85,18.85,65
VIV13,2013-04-04 13:00,4,18.9,19.05,18.86,18.99,718
VIV13,2013-04-04 13:30,4,18.95,19,18.9,18.9,158
VIV13,2013-04-04 14:00,4,18.93,18.95,18.85,18.91,50
VIV13,2013-04-04 14:30,4,18.9,18.92,18.75,18.81,580
VIV13,2013-04-04 15:00,4,18.8,18.9,18.75,18.9,704
VIV13,2013-04-04 15:30,4,18.87,18.87,18.87,18.87,14
VIV13,2013-04-05 07:00,5,19.07,19.2,19.05,19.07,45
VIV13,2013-04-05 07:30,5,19.1,19.45,19.1,19.45,188
VIV13,2013-04-05 08:00,5,19.4,19.4,19.3,19.35,157
VIV13,2013-04-05 08:30,5,19.37,19.4,19.23,19.29,220
VIV13,2013-04-05 09:00,5,19.28,19.33,19.25,19.25,76
VIV13,2013-04-05 09:30,5,19.23,19.25,19.08,19.1,173
VIV13,2013-04-05 10:00,5,19.05,19.05,18.95,19,60
VIV13,2013-04-05 10:30,5,19,19.16,19,19.16,79
VIV13,2013-04-05 11:00,5,19.2,19.2,19.15,19.15,53
VIV13,2013-04-05 11:30,5,19.12,19.12,19.12,19.12,1
VIV13,2013-04-05 12:00,5,19.1,19.13,19.05,19.06,42
VIV13,2013-04-05 12:30,5,19.06,19.1,19,19.07,57
VIV13,2013-04-05 13:00,5,19.05,19.1,19.05,19.07,7
VIV13,2013-04-05 13:30,5,19.05,19.05,19.03,19.03,10
VIV13,2013-04-05 14:00,5,19.05,19.1,19.03,19.1,76
VIV13,2013-04-05 14:30,5,19.1,19.1,18.87,18.88,267
VIV13,2013-04-05 15:00,5,18.88,19,18.85,18.95,733
VIV13,2013-04-05 15:30,5,18.97,18.97,18.97,18.97,50
VIV13,2013-04-08 07:00,8,18.89,18.89,18.81,18.81,13
VIV13,2013-04-08 07:30,8,18.8,18.84,18.76,18.77,42
VIV13,2013-04-08 08:00,8,18.78,18.82,18.76,18.78,52
VIV13,2013-04-08 08:30,8,18.8,18.9,18.77,18.9,171
VIV13,2013-04-08 09:00,8,18.85,18.89,18.8,18.82,137
VIV13,2013-04-08 09:30,8,18.8,18.81,18.75,18.75,108
VIV13,2013-04-08 10:00,8,18.75,18.75,18.73,18.73,32
VIV13,2013-04-08 10:30,8,18.73,18.73,18.6,18.65,280
VIV13,2013-04-08 11:00,8,18.7,18.75,18.69,18.75,41
VIV13,2013-04-08 11:30,8,18.7,18.71,18.7,18.7,12
VIV13,2013-04-08 12:00,8,18.65,18.69,18.65,18.69,17
VIV13,2013-04-08 12:30,8,18.68,18.71,18.65,18.66,125
VIV13,2013-04-08 13:00,8,18.68,18.68,18.62,18.65,108
VIV13,2013-04-08 13:30,8,18.65,18.69,18.65,18.68,37
VIV13,2013-04-08 14:00,8,18.68,18.69,18.63,18.65,26
VIV13,2013-04-08 14:30,8,18.65,18.65,18.6,18.6,18
VIV13,2013-04-08 15:00,8,18.6,18.65,18.55,18.62,375
VIV13,2013-04-08 15:30,8,18.62,18.62,18.62,18.62,273
VIV13,2013-04-09 07:00,9,18.55,18.58,18.5,18.5,33
VIV13,2013-04-09 07:30,9,18.48,18.48,18.43,18.46,61
VIV13,2013-04-09 08:00,9,18.5,18.51,18.5,18.51,12
VIV13,2013-04-09 08:30,9,18.45,18.65,18.45,18.64,173
VIV13,2013-04-09 09:00,9,18.6,18.6,18.55,18.6,44
VIV13,2013-04-09 09:30,9,18.58,18.7,18.57,18.65,133
VIV13,2013-04-09 10:00,9,18.65,18.65,18.6,18.62,18
VIV13,2013-04-09 10:30,9,18.62,18.65,18.58,18.58,58
VIV13,2013-04-09 11:00,9,18.56,18.6,18.51,18.53,109
VIV13,2013-04-09 11:30,9,18.51,18.55,18.48,18.51,131
VIV13,2013-04-09 12:00,9,18.5,18.5,18.4,18.45,84
VIV13,2013-04-09 12:30,9,18.47,18.48,18.45,18.48,26
VIV13,2013-04-09 13:00,9,18.48,18.51,18.48,18.5,66
VIV13,2013-04-09 13:30,9,18.47,18.49,18.42,18.43,85
VIV13,2013-04-09 14:00,9,18.45,18.5,18.4,18.44,311
VIV13,2013-04-09 14:30,9,18.44,18.5,18.4,18.48,311
VIV13,2013-04-09 15:00,9,18.5,18.55,18.45,18.5,369
VIV13,2013-04-09 15:30,9,18.48,18.5,18.48,18.49,268
VIV13,2013-04-10 07:00,10,18.4,18.4,18.35,18.35,56
VIV13,2013-04-10 07:30,10,18.3,18.36,18.3,18.36,66
VIV13,2013-04-10 08:00,10,18.32,18.33,18.3,18.3,19
VIV13,2013-04-10 08:30,10,18.3,18.32,18.2,18.31,507
VIV13,2013-04-10 09:00,10,18.27,18.3,18.2,18.2,558
VIV13,2013-04-10 09:30,10,18.18,18.21,18.17,18.17,56
VIV13,2013-04-10 10:00,10,18.2,18.2,18.15,18.2,185
VIV13,2013-04-10 10:30,10,18.2,18.25,18.15,18.22,250
VIV13,2013-04-10 11:00,10,18.21,18.24,18.17,18.17,45
VIV13,2013-04-10 11:30,10,18.15,18.17,18.15,18.15,24
VIV13,2013-04-10 12:00,10,18.13,18.17,18.13,18.13,29
VIV13,2013-04-10 12:30,10,18.13,18.16,18.13,18.13,82
VIV13,2013-04-10 13:00,10,18.13,18.16,18.13,18.15,40
VIV13,2013-04-10 13:30,10,18.17,18.2,18.17,18.18,17
VIV13,2013-04-10 14:00,10,18.19,18.2,18.17,18.2,47
VIV13,2013-04-10 14:30,10,18.2,18.2,18.15,18.2,14
VIV13,2013-04-10 15:00,10,18.16,18.3,18.14,18.26,420
VIV13,2013-04-10 15:30,10,18.22,18.24,18.22,18.23,350
VIV13,2013-04-11 07:00,11,18.2,18.2,18.1,18.14,31
VIV13,2013-04-11 07:30,11,18.1,18.13,18.05,18.09,109
VIV13,2013-04-11 08:00,11,18.1,18.1,18.08,18.1,13
VIV13,2013-04-11 08:30,11,18.1,18.18,18.08,18.09,97
VIV13,2013-04-11 09:00,11,18.1,18.1,17.98,17.99,172
VIV13,2013-04-11 09:30,11,18,18.05,17.98,18,60
VIV13,2013-04-11 10:00,11,17.98,18.08,17.95,18.08,144
VIV13,2013-04-11 10:30,11,18.1,18.17,18.05,18.15,63
VIV13,2013-04-11 11:00,11,18.13,18.22,18.13,18.22,19
VIV13,2013-04-11 11:30,11,18.2,18.2,18.18,18.2,35
VIV13,2013-04-11 12:00,11,18.15,18.15,18.12,18.15,55
VIV13,2013-04-11 12:30,11,18.11,18.15,18.1,18.15,51
VIV13,2013-04-11 13:00,11,18.15,18.2,18.13,18.2,21
VIV13,2013-04-11 13:30,11,18.19,18.25,18.19,18.23,31
VIV13,2013-04-11 14:00,11,18.24,18.3,18.17,18.25,117
VIV13,2013-04-11 14:30,11,18.25,18.32,18.2,18.25,370
VIV13,2013-04-11 15:00,11,18.24,18.3,18.2,18.2,1552
VIV13,2013-04-11 15:30,11,18.23,18.25,18.22,18.25,502
VIV13,2013-04-12 07:00,12,18.24,18.35,18.24,18.35,34
VIV13,2013-04-12 07:30,12,18.35,18.39,18.25,18.27,60
VIV13,2013-04-12 08:00,12,18.3,18.32,18.29,18.3,59
VIV13,2013-04-12 08:30,12,18.35,18.38,18.2,18.27,293
VIV13,2013-04-12 09:00,12,18.3,18.3,18.25,18.25,84
VIV13,2013-04-12 09:30,12,18.25,18.4,18.25,18.35,150
VIV13,2013-04-12 10:00,12,18.35,18.4,18.3,18.3,93
VIV13,2013-04-12 10:30,12,18.3,18.3,18.21,18.21,64
VIV13,2013-04-12 11:00,12,18.2,18.23,18.15,18.2,143
VIV13,2013-04-12 11:30,12,18.2,18.2,18.17,18.18,15
VIV13,2013-04-12 12:00,12,18.18,18.2,18.14,18.2,42
VIV13,2013-04-12 12:30,12,18.19,18.2,18.19,18.2,27
VIV13,2013-04-12 13:00,12,18.2,18.2,18.17,18.2,57
VIV13,2013-04-12 13:30,12,18.2,18.22,18.2,18.2,43
VIV13,2013-04-12 14:00,12,18.18,18.18,18.06,18.1,134
VIV13,2013-04-12 14:30,12,18.1,18.1,18.01,18.04,153
VIV13,2013-04-12 15:00,12,18.04,18.05,17.9,18.05,532
VIV13,2013-04-12 15:30,12,18.02,18.02,18.02,18.02,50
VIV13,2013-04-15 07:00,15,18.15,18.15,18,18.01,119
VIV13,2013-04-15 07:30,15,18.03,18.05,17.97,17.98,70
VIV13,2013-04-15 08:00,15,18,18.02,17.95,18,35
VIV13,2013-04-15 08:30,15,18,18.11,17.97,18.05,300
VIV13,2013-04-15 09:00,15,18.05,18.12,18.03,18.1,211
VIV13,2013-04-15 09:30,15,18.05,18.08,17.91,18,175
VIV13,2013-04-15 10:00,15,18,18.1,18,18.07,433
VIV13,2013-04-15 10:30,15,18.1,18.25,18,18.23,158
VIV13,2013-04-15 11:00,15,18.25,18.28,18.15,18.23,162
VIV13,2013-04-15 11:30,15,18.22,18.25,18.13,18.17,281
VIV13,2013-04-15 12:00,15,18.2,18.25,18.15,18.25,432
VIV13,2013-04-15 12:30,15,18.27,18.3,18.22,18.3,135
VIV13,2013-04-15 13:00,15,18.3,18.37,18.3,18.35,145
VIV13,2013-04-15 13:30,15,18.31,18.35,18.2,18.35,246
VIV13,2013-04-15 14:00,15,18.35,18.4,18.24,18.35,689
VIV13,2013-04-15 14:30,15,18.35,19.25,18.33,18.65,979
VIV13,2013-04-15 15:00,15,18.66,19.1,18.65,19,1521
VIV13,2013-04-15 15:30,15,18.99,18.99,18.99,18.99,26
VIV13,2013-04-16 07:00,16,18.45,18.45,18.1,18.29,119
VIV13,2013-04-16 07:30,16,18.25,18.5,18.24,18.42,204
VIV13,2013-04-16 08:00,16,18.4,18.45,18.38,18.4,140
VIV13,2013-04-16 08:30,16,18.45,18.5,18.25,18.3,423
VIV13,2013-04-16 09:00,16,18.33,18.43,18.27,18.34,233
VIV13,2013-04-16 09:30,16,18.35,18.47,18.32,18.35,224
VIV13,2013-04-16 10:00,16,18.35,18.37,18.22,18.25,450
VIV13,2013-04-16 10:30,16,18.23,18.3,18.13,18.17,237
VIV13,2013-04-16 11:00,16,18.15,18.2,18.15,18.15,39
VIV13,2013-04-16 11:30,16,18.15,18.18,18.15,18.15,40
VIV13,2013-04-16 12:00,16,18.1,18.14,18.1,18.1,115
VIV13,2013-04-16 12:30,16,18.1,18.14,18.05,18.1,130
VIV13,2013-04-16 13:00,16,18.08,18.15,18.05,18.11,143
VIV13,2013-04-16 13:30,16,18.1,18.12,18,18.05,162
VIV13,2013-04-16 14:00,16,18.02,18.15,18.02,18.1,806
VIV13,2013-04-16 14:30,16,18.1,18.12,17.95,17.98,1170
VIV13,2013-04-16 15:00,16,17.97,18.35,17.95,18.35,2038
VIV13,2013-04-16 15:30,16,18.28,18.28,18.28,18.28,43
VIV13,2013-04-17 07:00,17,18.45,18.5,18.45,18.47,150
VIV13,2013-04-17 07:30,17,18.45,18.5,18.4,18.45,107
VIV13,2013-04-17 08:00,17,18.41,18.47,18.35,18.42,229
VIV13,2013-04-17 08:30,17,18.45,18.55,18.33,18.4,903
VIV13,2013-04-17 09:00,17,18.35,18.45,18.3,18.44,348
VIV13,2013-04-17 09:30,17,18.45,18.8,18.45,18.8,666
VIV13,2013-04-17 10:00,17,18.77,18.8,18.41,18.42,432
VIV13,2013-04-17 10:30,17,18.44,18.55,18.34,18.55,684
VIV13,2013-04-17 11:00,17,18.55,18.78,18.55,18.78,268
VIV13,2013-04-17 11:30,17,18.75,18.78,18.65,18.65,222
VIV13,2013-04-17 12:00,17,18.69,18.7,18.55,18.58,299
VIV13,2013-04-17 12:30,17,18.6,18.6,18.42,18.53,363
VIV13,2013-04-17 13:00,17,18.53,18.63,18.53,18.56,242
VIV13,2013-04-17 13:30,17,18.55,18.72,18.55,18.64,268
VIV13,2013-04-17 14:00,17,18.67,18.73,18.6,18.7,650
VIV13,2013-04-17 14:30,17,18.68,18.74,18.45,18.48,875
VIV13,2013-04-17 15:00,17,18.5,18.55,18.38,18.4,1122
VIV13,2013-04-17 15:30,17,18.39,18.39,18.39,18.39,2
VIV13,2013-04-18 07:00,18,18.3,18.35,18.29,18.29,87
VIV13,2013-04-18 07:30,18,18.3,18.42,18.3,18.38,110
VIV13,2013-04-18 08:00,18,18.4,18.5,18.38,18.46,195
VIV13,2013-04-18 08:30,18,18.4,18.75,18.4,18.6,700
VIV13,2013-04-18 09:00,18,18.6,18.88,18.6,18.65,934
VIV13,2013-04-18 09:30,18,18.65,18.8,18.6,18.65,394
VIV13,2013-04-18 10:00,18,18.65,18.75,18.63,18.71,218
VIV13,2013-04-18 10:30,18,18.7,18.85,18.69,18.8,203
VIV13,2013-04-18 11:00,18,18.8,18.85,18.75,18.8,89
VIV13,2013-04-18 11:30,18,18.8,18.84,18.72,18.75,88
VIV13,2013-04-18 12:00,18,18.75,18.8,18.72,18.75,88
VIV13,2013-04-18 12:30,18,18.8,18.9,18.75,18.85,81
VIV13,2013-04-18 13:00,18,18.85,19,18.85,18.85,339
VIV13,2013-04-18 13:30,18,18.85,19.04,18.85,19.02,50
VIV13,2013-04-18 14:00,18,19.01,19.04,18.75,18.83,447
VIV13,2013-04-18 14:30,18,18.83,18.83,18.6,18.75,334
VIV13,2013-04-18 15:00,18,18.7,18.95,18.7,18.85,1267
VIV13,2013-04-18 15:30,18,18.84,18.84,18.84,18.84,5
VIV13,2013-04-19 07:00,19,18.6,18.77,18.6,18.72,239
VIV13,2013-04-19 07:30,19,18.75,18.8,18.7,18.75,158
VIV13,2013-04-19 08:00,19,18.73,18.75,18.69,18.71,191
VIV13,2013-04-19 08:30,19,18.73,18.9,18.67,18.75,705
VIV13,2013-04-19 09:00,19,18.77,18.85,18.73,18.81,653
VIV13,2013-04-19 09:30,19,18.8,18.85,18.6,18.6,421
VIV13,2013-04-19 10:00,19,18.6,18.65,18.5,18.55,312
VIV13,2013-04-19 10:30,19,18.55,18.65,18.45,18.65,438
VIV13,2013-04-19 11:00,19,18.65,18.65,18.6,18.65,26
VIV13,2013-04-19 11:30,19,18.65,18.7,18.65,18.7,70
VIV13,2013-04-19 12:00,19,18.75,18.88,18.75,18.75,205
VIV13,2013-04-19 12:30,19,18.75,18.78,18.65,18.7,144
VIV13,2013-04-19 13:00,19,18.65,18.7,18.6,18.65,139
VIV13,2013-04-19 13:30,19,18.65,18.75,18.62,18.73,128
VIV13,2013-04-19 14:00,19,18.8,18.8,18.65,18.65,572
VIV13,2013-04-19 14:30,19,18.67,18.8,18.55,18.75,1176
VIV13,2013-04-19 15:00,19,18.7,19.17,18.7,19.1,3457
VIV13,2013-04-19 15:30,19,19.13,19.13,19.13,19.13,18
VIV13,2013-04-22 07:00,22,18.85,18.86,18.76,18.78,98
VIV13,2013-04-22 07:30,22,18.75,18.9,18.75,18.87,117
VIV13,2013-04-22 08:00,22,18.86,18.92,18.85,18.87,219
VIV13,2013-04-22 08:30,22,18.9,18.97,18.79,18.8,933
VIV13,2013-04-22 09:00,22,18.8,19,18.79,18.9,364
VIV13,2013-04-22 09:30,22,18.95,19.02,18.77,18.77,255
VIV13,2013-04-22 10:00,22,18.79,18.83,18.75,18.75,349
VIV13,2013-04-22 10:30,22,18.75,18.8,18.7,18.73,236
VIV13,2013-04-22 11:00,22,18.75,18.75,18.6,18.62,234
VIV13,2013-04-22 11:30,22,18.61,18.61,18.56,18.6,62
VIV13,2013-04-22 12:00,22,18.62,18.7,18.6,18.6,56
VIV13,2013-04-22 12:30,22,18.6,18.65,18.55,18.64,271
VIV13,2013-04-22 13:00,22,18.65,18.65,18.45,18.5,437
VIV13,2013-04-22 13:30,22,18.5,18.53,18.41,18.45,916
VIV13,2013-04-22 14:00,22,18.45,18.51,18.45,18.48,220
VIV13,2013-04-22 14:30,22,18.45,18.65,18.45,18.6,351
VIV13,2013-04-22 15:00,22,18.65,18.65,18.53,18.6,1416
VIV13,2013-04-22 15:30,22,18.61,18.62,18.59,18.61,82
VIV13,2013-04-23 07:00,23,18.45,18.46,18.23,18.23,132
VIV13,2013-04-23 07:30,23,18.25,18.28,18.15,18.27,101
VIV13,2013-04-23 08:00,23,18.27,18.32,18.23,18.25,77
VIV13,2013-04-23 08:30,23,18.2,18.3,18.15,18.2,229
VIV13,2013-04-23 09:00,23,18.2,18.2,18.1,18.13,329
VIV13,2013-04-23 09:30,23,18.12,18.14,18.09,18.13,152
VIV13,2013-04-23 10:00,23,18.13,18.15,18,18.05,559
VIV13,2013-04-23 10:30,23,18.05,18.1,18.02,18.05,169
VIV13,2013-04-23 11:00,23,18.1,18.15,18.1,18.1,28
VIV13,2013-04-23 11:30,23,18.1,18.15,18.1,18.13,30
VIV13,2013-04-23 12:00,23,18.1,19.08,18.1,18.17,1036
VIV13,2013-04-23 12:30,23,18.2,18.2,18.1,18.13,196
VIV13,2013-04-23 13:00,23,18.1,18.2,18.09,18.2,101
VIV13,2013-04-23 13:30,23,18.2,18.22,18.12,18.12,169
VIV13,2013-04-23 14:00,23,18.1,18.13,18.08,18.08,59
VIV13,2013-04-23 14:30,23,18.05,18.07,18.03,18.03,42
VIV13,2013-04-23 15:00,23,18.03,18.05,17.9,17.9,1144
VIV13,2013-04-23 15:30,23,17.92,17.93,17.91,17.92,278
VIV13,2013-04-24 07:00,24,17.9,18.02,17.88,17.9,98
VIV13,2013-04-24 07:30,24,17.9,17.97,17.9,17.95,195
VIV13,2013-04-24 08:00,24,17.91,17.95,17.88,17.95,74
VIV13,2013-04-24 08:30,24,17.9,18,17.89,17.95,236
VIV13,2013-04-24 09:00,24,17.95,18.05,17.9,17.95,298
VIV13,2013-04-24 09:30,24,17.92,17.95,17.8,17.85,406
VIV13,2013-04-24 10:00,24,17.8,17.92,17.8,17.89,237
VIV13,2013-04-24 10:30,24,17.85,17.88,17.8,17.85,33
VIV13,2013-04-24 11:00,24,17.85,17.87,17.8,17.87,12
VIV13,2013-04-24 11:30,24,17.85,17.9,17.85,17.9,55
VIV13,2013-04-24 12:00,24,17.85,17.85,17.8,17.81,27
VIV13,2013-04-24 12:30,24,17.85,17.85,17.85,17.85,4
VIV13,2013-04-24 13:00,24,17.85,17.85,17.8,17.83,109
VIV13,2013-04-24 13:30,24,17.8,17.85,17.78,17.78,11
VIV13,2013-04-24 14:00,24,17.8,17.9,17.75,17.9,230
VIV13,2013-04-24 14:30,24,17.87,17.95,17.85,17.9,176
VIV13,2013-04-24 15:00,24,17.95,17.95,17.85,17.9,353
VIV13,2013-04-24 15:30,24,17.93,17.93,17.93,17.93,26
VIV13,2013-04-25 07:00,25,17.8,17.8,17.71,17.74,50
VIV13,2013-04-25 07:30,25,17.74,17.75,17.7,17.73,32
VIV13,2013-04-25 08:00,25,17.73,17.75,17.7,17.75,38
VIV13,2013-04-25 08:30,25,17.7,17.83,17.7,17.8,196
VIV13,2013-04-25 09:00,25,17.75,17.79,17.7,17.73,30
VIV13,2013-04-25 09:30,25,17.73,17.75,17.65,17.7,46
VIV13,2013-04-25 10:00,25,17.73,17.81,17.7,17.8,98
VIV13,2013-04-25 10:30,25,17.8,17.8,17.75,17.75,56
VIV13,2013-04-25 11:00,25,17.75,17.75,17.74,17.74,15
VIV13,2013-04-25 11:30,25,17.7,17.73,17.7,17.73,19
VIV13,2013-04-25 12:00,25,17.75,17.75,17.69,17.71,144
VIV13,2013-04-25 12:30,25,17.73,17.73,17.7,17.71,28
VIV13,2013-04-25 13:00,25,17.75,17.78,17.74,17.77,79
VIV13,2013-04-25 13:30,25,17.78,17.92,17.75,17.91,251
VIV13,2013-04-25 14:00,25,17.9,18.01,17.9,17.95,137
VIV13,2013-04-25 14:30,25,17.95,17.96,17.85,17.95,129
VIV13,2013-04-25 15:00,25,17.9,17.95,17.88,17.9,273
VIV13,2013-04-25 15:30,25,17.93,17.93,17.92,17.92,82
VIV13,2013-04-26 07:00,26,18.04,18.05,18,18.05,151
VIV13,2013-04-26 07:30,26,18.05,18.18,18,18.13,202
VIV13,2013-04-26 08:00,26,18.1,18.13,18,18.03,145
VIV13,2013-04-26 08:30,26,18,18.1,17.88,17.9,574
VIV13,2013-04-26 09:00,26,17.89,18.05,17.85,17.9,334
VIV13,2013-04-26 09:30,26,17.95,17.98,17.9,17.98,99
VIV13,2013-04-26 10:00,26,17.95,18,17.9,17.98,240
VIV13,2013-04-26 10:30,26,17.97,18,17.9,17.95,77
VIV13,2013-04-26 11:00,26,17.95,18,17.9,17.9,76
VIV13,2013-04-26 11:30,26,17.93,17.95,17.85,17.87,255
VIV13,2013-04-26 12:00,26,17.85,17.89,17.84,17.86,127
VIV13,2013-04-26 12:30,26,17.8,17.88,17.8,17.85,80
VIV13,2013-04-26 13:00,26,17.85,18,17.83,17.95,153
VIV13,2013-04-26 13:30,26,17.9,17.95,17.85,17.85,46
VIV13,2013-04-26 14:00,26,17.85,17.9,17.85,17.87,319
VIV13,2013-04-26 14:30,26,17.85,17.89,17.8,17.8,424
VIV13,2013-04-26 15:00,26,17.85,17.95,17.75,17.85,1383
VIV13,2013-04-26 16:30,26,17.87,17.88,17.87,17.88,28
VIV13,2013-04-29 07:00,29,17.75,17.76,17.69,17.7,197
VIV13,2013-04-29 07:30,29,17.72,17.73,17.7,17.73,95
VIV13,2013-04-29 08:00,29,17.7,17.72,17.65,17.68,103
VIV13,2013-04-29 08:30,29,17.7,17.8,17.65,17.65,390
VIV13,2013-04-29 09:00,29,17.65,17.7,17.6,17.64,272
VIV13,2013-04-29 09:30,29,17.6,17.77,17.6,17.65,277
VIV13,2013-04-29 10:00,29,17.65,17.7,17.6,17.63,352
VIV13,2013-04-29 10:30,29,17.6,17.63,17.5,17.5,184
VIV13,2013-04-29 11:00,29,17.55,17.55,17.45,17.45,97
VIV13,2013-04-29 11:30,29,17.45,17.55,17.45,17.55,338
VIV13,2013-04-29 12:00,29,17.55,17.63,17.55,17.55,74
VIV13,2013-04-29 12:30,29,17.55,17.6,17.5,17.5,78
VIV13,2013-04-29 13:00,29,17.5,17.65,17.5,17.65,179
VIV13,2013-04-29 13:30,29,17.6,17.6,17.55,17.58,65
VIV13,2013-04-29 14:00,29,17.55,17.75,17.55,17.72,228
VIV13,2013-04-29 14:30,29,17.75,17.8,17.7,17.73,311
VIV13,2013-04-29 15:00,29,17.73,17.85,17.7,17.8,967
VIV13,2013-04-30 07:00,30,17.8,17.83,17.8,17.83,13
VIV13,2013-04-30 07:30,30,17.82,17.83,17.8,17.8,91
VIV13,2013-04-30 08:00,30,17.78,17.82,17.78,17.8,19
VIV13,2013-04-30 08:30,30,17.8,17.87,17.75,17.82,316
VIV13,2013-04-30 09:00,30,17.8,17.9,17.79,17.84,356
VIV13,2013-04-30 09:30,30,17.85,17.85,17.7,17.77,227
VIV13,2013-04-30 10:00,30,17.75,17.8,17.7,17.71,172
VIV13,2013-04-30 10:30,30,17.71,17.71,17.6,17.64,203
VIV13,2013-04-30 11:00,30,17.6,17.7,17.6,17.65,170
VIV13,2013-04-30 11:30,30,17.65,17.69,17.55,17.55,185
VIV13,2013-04-30 12:00,30,17.55,17.75,17.55,17.7,312
VIV13,2013-04-30 12:30,30,17.7,17.75,17.65,17.7,83
VIV13,2013-04-30 13:00,30,17.7,17.75,17.67,17.7,145
VIV13,2013-04-30 13:30,30,17.7,17.7,17.65,17.7,44
VIV13,2013-04-30 14:00,30,17.65,17.66,17.6,17.65,120
VIV13,2013-04-30 14:30,30,17.64,17.65,17.55,17.6,329
VIV13,2013-04-30 15:00,30,17.6,17.65,17.6,17.65,730
VIV13,2013-04-30 15:30,30,17.68,17.68,17.67,17.67,84
VIV13,2013-05-01 07:00,1,17.65,17.65,17.6,17.63,23
VIV13,2013-05-01 07:30,1,17.65,17.7,17.63,17.68,21
VIV13,2013-05-01 08:00,1,17.69,17.75,17.69,17.75,38
VIV13,2013-05-01 08:30,1,17.7,17.8,17.7,17.76,435
VIV13,2013-05-01 09:00,1,17.75,17.84,17.7,17.75,211
VIV13,2013-05-01 09:30,1,17.75,17.85,17.7,17.8,480
VIV13,2013-05-01 10:00,1,17.8,17.85,17.75,17.83,116
VIV13,2013-05-01 10:30,1,17.8,17.85,17.7,17.8,509
VIV13,2013-05-01 11:00,1,17.75,17.8,17.75,17.78,177
VIV13,2013-05-01 11:30,1,17.78,17.8,17.75,17.8,70
VIV13,2013-05-01 12:00,1,17.85,17.86,17.75,17.8,243
VIV13,2013-05-01 12:30,1,17.8,17.85,17.75,17.8,91
VIV13,2013-05-01 13:00,1,17.76,17.8,17.72,17.8,121
VIV13,2013-05-01 13:30,1,17.8,17.85,17.8,17.83,47
VIV13,2013-05-01 14:00,1,17.85,18,17.84,18,256
VIV13,2013-05-01 14:30,1,18,18.03,17.95,18,354
VIV13,2013-05-01 15:00,1,18,18.05,17.95,17.95,741
VIV13,2013-05-01 15:30,1,18,18,17.98,17.99,23
VIV13,2013-05-02 07:00,2,17.85,17.9,17.85,17.87,54
VIV13,2013-05-02 07:30,2,17.88,17.9,17.78,17.87,253
VIV13,2013-05-02 08:00,2,17.9,18,17.85,17.9,318
VIV13,2013-05-02 08:30,2,17.95,18.04,17.88,18.02,1020
VIV13,2013-05-02 09:00,2,18.04,18.04,17.85,17.87,437
VIV13,2013-05-02 09:30,2,17.9,17.9,17.8,17.85,166
VIV13,2013-05-02 10:00,2,17.85,17.85,17.75,17.75,76
VIV13,2013-05-02 10:30,2,17.78,17.79,17.75,17.75,33
VIV13,2013-05-02 11:00,2,17.79,17.85,17.78,17.85,170
VIV13,2013-05-02 11:30,2,17.82,17.82,17.75,17.78,23
VIV13,2013-05-02 12:00,2,17.78,17.8,17.7,17.73,62
VIV13,2013-05-02 12:30,2,17.73,17.73,17.7,17.7,9
VIV13,2013-05-02 13:00,2,17.73,17.75,17.7,17.7,73
VIV13,2013-05-02 13:30,2,17.73,17.73,17.65,17.7,70
VIV13,2013-05-02 14:00,2,17.71,17.75,17.7,17.7,114
VIV13,2013-05-02 14:30,2,17.73,17.8,17.7,17.75,371
VIV13,2013-05-02 15:00,2,17.79,17.9,17.75,17.9,1006
VIV13,2013-05-02 15:30,2,17.9,17.9,17.89,17.9,306
VIV13,2013-05-03 07:00,3,17.85,17.92,17.85,17.9,76
VIV13,2013-05-03 07:30,3,17.85,17.91,17.6,17.63,261
VIV13,2013-05-03 08:00,3,17.6,17.64,17.55,17.63,86
VIV13,2013-05-03 08:30,3,17.65,17.72,17.6,17.7,262
VIV13,2013-05-03 09:00,3,17.7,17.8,17.65,17.7,203
VIV13,2013-05-03 09:30,3,17.65,17.75,17.65,17.75,137
VIV13,2013-05-03 10:00,3,17.72,17.75,17.65,17.75,439
VIV13,2013-05-03 10:30,3,17.75,17.8,17.7,17.7,309
VIV13,2013-05-03 11:00,3,17.7,17.75,17.7,17.7,152
VIV13,2013-05-03 11:30,3,17.7,17.75,17.7,17.75,156
VIV13,2013-05-03 12:00,3,17.75,17.8,17.73,17.8,238
VIV13,2013-05-03 12:30,3,17.8,17.8,17.75,17.8,254
VIV13,2013-05-03 13:00,3,17.8,17.8,17.75,17.8,193
VIV13,2013-05-03 13:30,3,17.8,17.8,17.75,17.78,266
VIV13,2013-05-03 14:00,3,17.8,17.85,17.75,17.82,220
VIV13,2013-05-03 14:30,3,17.8,17.85,17.7,17.75,674
VIV13,2013-05-03 15:00,3,17.8,17.8,17.7,17.75,498
VIV13,2013-05-03 15:30,3,17.73,17.73,17.72,17.72,119
VIV13,2013-05-06 07:00,6,17.7,17.8,17.7,17.78,20
VIV13,2013-05-06 07:30,6,17.8,17.8,17.75,17.75,29
VIV13,2013-05-06 08:00,6,17.75,17.78,17.75,17.78,10
VIV13,2013-05-06 08:30,6,17.78,17.78,17.7,17.75,121
VIV13,2013-05-06 09:00,6,17.74,17.74,17.62,17.62,77
VIV13,2013-05-06 09:30,6,17.63,17.65,17.6,17.62,98
VIV13,2013-05-06 10:00,6,17.6,17.63,17.55,17.58,70
VIV13,2013-05-06 10:30,6,17.55,17.59,17.51,17.53,474
VIV13,2013-05-06 11:00,6,17.53,17.55,17.5,17.54,80
VIV13,2013-05-06 11:30,6,17.53,17.6,17.53,17.55,215
VIV13,2013-05-06 12:00,6,17.55,17.57,17.53,17.57,40
VIV13,2013-05-06 12:30,6,17.57,17.57,17.54,17.57,51
VIV13,2013-05-06 13:00,6,17.55,17.57,17.45,17.47,581
VIV13,2013-05-06 13:30,6,17.48,17.48,17.47,17.48,24
VIV13,2013-05-06 14:00,6,17.48,17.5,17.45,17.49,244
VIV13,2013-05-06 14:30,6,17.5,17.55,17.48,17.5,693
VIV13,2013-05-06 15:00,6,17.5,17.5,17.3,17.3,1888
VIV13,2013-05-06 15:30,6,17.34,17.35,17.33,17.35,80
VIV13,2013-05-07 07:00,7,17.35,17.35,17.2,17.26,146
VIV13,2013-05-07 07:30,7,17.25,17.3,17.25,17.29,108
VIV13,2013-05-07 08:00,7,17.26,17.26,17.21,17.23,59
VIV13,2013-05-07 08:30,7,17.25,17.29,17.18,17.29,455
VIV13,2013-05-07 09:00,7,17.25,17.35,17.23,17.26,445
VIV13,2013-05-07 09:30,7,17.27,17.3,17.25,17.3,113
VIV13,2013-05-07 10:00,7,17.31,17.35,17.3,17.33,21
VIV13,2013-05-07 10:30,7,17.31,17.35,17.3,17.34,51
VIV13,2013-05-07 11:00,7,17.32,17.32,17.26,17.29,53
VIV13,2013-05-07 11:30,7,17.3,17.3,17.25,17.25,73
VIV13,2013-05-07 12:00,7,17.25,17.3,17.25,17.28,195
VIV13,2013-05-07 12:30,7,17.3,17.3,17.25,17.28,241
VIV13,2013-05-07 13:00,7,17.3,17.35,17.27,17.3,208
VIV13,2013-05-07 13:30,7,17.29,17.35,17.28,17.29,102
VIV13,2013-05-07 14:00,7,17.25,17.3,17.25,17.3,60
VIV13,2013-05-07 14:30,7,17.3,17.3,17.25,17.3,258
VIV13,2013-05-07 15:00,7,17.3,17.3,17.25,17.3,1134
VIV13,2013-05-07 15:30,7,17.28,17.29,17.28,17.28,77
VIV13,2013-05-08 07:00,8,17.3,17.3,17.25,17.28,9
VIV13,2013-05-08 07:30,8,17.3,17.32,17.29,17.32,50
VIV13,2013-05-08 08:00,8,17.32,17.33,17.32,17.33,50
VIV13,2013-05-08 08:30,8,17.3,17.37,17.28,17.29,148
VIV13,2013-05-08 09:00,8,17.3,17.31,17.25,17.25,125
VIV13,2013-05-08 09:30,8,17.25,17.3,17.23,17.27,396
VIV13,2013-05-08 10:00,8,17.26,17.3,17.25,17.3,259
VIV13,2013-05-08 10:30,8,17.31,17.32,17.29,17.32,142
VIV13,2013-05-08 11:00,8,17.29,17.36,17.28,17.35,59
VIV13,2013-05-08 11:30,8,17.39,17.39,17.35,17.36,27
VIV13,2013-05-08 12:00,8,17.35,17.36,17.35,17.35,18
VIV13,2013-05-08 12:30,8,17.37,17.38,17.35,17.37,14
VIV13,2013-05-08 13:30,8,17.37,17.5,17.37,17.45,150
VIV13,2013-05-08 14:00,8,17.46,17.47,17.3,17.32,393
VIV13,2013-05-08 14:30,8,17.32,17.35,17.31,17.32,108
VIV13,2013-05-08 15:00,8,17.3,17.4,17.3,17.35,774
VIV13,2013-05-08 15:30,8,17.37,17.37,17.36,17.36,55
VIV13,2013-05-09 07:00,9,17.44,17.54,17.43,17.54,41
VIV13,2013-05-09 07:30,9,17.5,17.55,17.48,17.49,81
VIV13,2013-05-09 08:00,9,17.45,17.47,17.42,17.43,22
VIV13,2013-05-09 08:30,9,17.4,17.5,17.4,17.45,168
VIV13,2013-05-09 09:00,9,17.49,17.64,17.46,17.57,296
VIV13,2013-05-09 09:30,9,17.55,17.59,17.53,17.55,137
VIV13,2013-05-09 10:00,9,17.55,17.55,17.5,17.5,54
VIV13,2013-05-09 10:30,9,17.5,17.55,17.5,17.51,68
VIV13,2013-05-09 11:00,9,17.5,17.55,17.48,17.55,51
VIV13,2013-05-09 11:30,9,17.5,17.55,17.5,17.5,38
VIV13,2013-05-09 12:00,9,17.5,17.52,17.45,17.5,71
VIV13,2013-05-09 12:30,9,17.5,17.55,17.45,17.55,63
VIV13,2013-05-09 13:00,9,17.52,17.57,17.52,17.55,131
VIV13,2013-05-09 13:30,9,17.55,17.75,17.55,17.7,253
VIV13,2013-05-09 14:00,9,17.75,17.8,17.5,17.52,383
VIV13,2013-05-09 14:30,9,17.5,17.65,17.48,17.55,475
VIV13,2013-05-09 15:00,9,17.55,17.6,17.5,17.5,749
VIV13,2013-05-09 15:30,9,17.51,17.53,17.5,17.5,130
VIV13,2013-05-10 07:00,10,17.55,17.63,17.54,17.63,104
VIV13,2013-05-10 07:30,10,17.6,17.62,17.6,17.62,8
VIV13,2013-05-10 08:00,10,17.62,17.7,17.57,17.68,129
VIV13,2013-05-10 08:30,10,17.65,17.75,17.59,17.61,293
VIV13,2013-05-10 09:00,10,17.6,17.75,17.58,17.73,378
VIV13,2013-05-10 09:30,10,17.75,17.8,17.7,17.72,352
VIV13,2013-05-10 10:00,10,17.7,17.77,17.65,17.75,202
VIV13,2013-05-10 10:30,10,17.75,17.8,17.7,17.8,164
VIV13,2013-05-10 11:00,10,17.8,17.9,17.79,17.82,433
VIV13,2013-05-10 11:30,10,17.83,17.85,17.82,17.83,75
VIV13,2013-05-10 12:00,10,17.85,17.85,17.75,17.8,167
VIV13,2013-05-10 12:30,10,17.8,17.9,17.77,17.88,305
VIV13,2013-05-10 13:00,10,17.85,17.88,17.8,17.85,202
VIV13,2013-05-10 13:30,10,17.8,17.83,17.78,17.8,148
VIV13,2013-05-10 14:00,10,17.83,17.85,17.78,17.83,357
VIV13,2013-05-10 14:30,10,17.82,17.82,17.71,17.74,515
VIV13,2013-05-10 15:00,10,17.75,17.8,17.7,17.7,900
VIV13,2013-05-10 15:30,10,17.73,17.75,17.72,17.74,99
VIV13,2013-05-13 07:00,13,17.85,17.9,17.83,17.85,47
VIV13,2013-05-13 07:30,13,17.85,17.85,17.8,17.81,30
VIV13,2013-05-13 08:00,13,17.81,17.82,17.77,17.79,24
VIV13,2013-05-13 08:30,13,17.79,17.9,17.75,17.87,159
VIV13,2013-05-13 09:00,13,17.9,17.9,17.75,17.85,189
VIV13,2013-05-13 09:30,13,17.85,17.85,17.78,17.82,260
VIV13,2013-05-13 10:00,13,17.82,17.88,17.8,17.86,416
VIV13,2013-05-13 10:30,13,17.8,17.83,17.75,17.77,38
VIV13,2013-05-13 11:00,13,17.77,17.8,17.75,17.8,31
VIV13,2013-05-13 11:30,13,17.8,17.85,17.77,17.85,80
VIV13,2013-05-13 12:00,13,17.83,17.85,17.83,17.85,11
VIV13,2013-05-13 12:30,13,17.87,17.9,17.85,17.85,50
VIV13,2013-05-13 13:00,13,17.85,17.87,17.84,17.85,112
VIV13,2013-05-13 13:30,13,17.9,17.9,17.81,17.81,190
VIV13,2013-05-13 14:00,13,17.85,17.88,17.82,17.82,131
VIV13,2013-05-13 14:30,13,17.85,17.87,17.8,17.85,282
VIV13,2013-05-13 15:00,13,17.85,17.9,17.75,17.81,742
VIV13,2013-05-13 15:30,13,17.85,17.85,17.83,17.83,140
VIV13,2013-05-14 07:00,14,17.8,17.8,17.73,17.8,95
VIV13,2013-05-14 07:30,14,17.75,17.78,17.73,17.76,100
VIV13,2013-05-14 08:00,14,17.75,17.78,17.75,17.75,57
VIV13,2013-05-14 08:30,14,17.71,17.75,17.68,17.7,208
VIV13,2013-05-14 09:00,14,17.69,17.75,17.67,17.74,384
VIV13,2013-05-14 09:30,14,17.7,17.75,17.7,17.73,58
VIV13,2013-05-14 10:00,14,17.7,17.75,17.7,17.73,99
VIV13,2013-05-14 10:30,14,17.75,17.8,17.74,17.77,98
VIV13,2013-05-14 11:00,14,17.78,17.78,17.73,17.75,228
VIV13,2013-05-14 11:30,14,17.75,17.75,17.75,17.75,2
VIV13,2013-05-14 12:00,14,17.75,17.75,17.75,17.75,1
VIV13,2013-05-14 12:30,14,17.75,17.8,17.75,17.8,39
VIV13,2013-05-14 13:00,14,17.8,17.83,17.8,17.8,53
VIV13,2013-05-14 13:30,14,17.82,17.84,17.79,17.83,78
VIV13,2013-05-14 14:00,14,17.8,17.82,17.75,17.75,76
VIV13,2013-05-14 14:30,14,17.75,17.78,17.7,17.75,177
VIV13,2013-05-14 15:00,14,17.73,17.77,17.7,17.77,138
VIV13,2013-05-14 15:30,14,17.79,17.79,17.78,17.78,95
VIV13,2013-05-15 07:00,15,17.85,17.87,17.85,17.86,25
VIV13,2013-05-15 07:30,15,17.9,17.9,17.87,17.87,5
VIV13,2013-05-15 08:00,15,17.9,17.93,17.9,17.91,27
VIV13,2013-05-15 08:30,15,17.9,17.92,17.85,17.9,116
VIV13,2013-05-15 09:00,15,17.85,17.9,17.85,17.85,50
VIV13,2013-05-15 09:30,15,17.87,17.9,17.84,17.85,85
VIV13,2013-05-15 10:00,15,17.83,17.85,17.78,17.82,139
VIV13,2013-05-15 10:30,15,17.8,17.84,17.8,17.8,131
VIV13,2013-05-15 11:00,15,17.85,17.93,17.83,17.93,158
VIV13,2013-05-15 11:30,15,17.92,17.95,17.9,17.93,42
VIV13,2013-05-15 12:00,15,17.93,17.98,17.93,17.98,135
VIV13,2013-05-15 12:30,15,17.95,17.97,17.9,17.94,145
VIV13,2013-05-15 13:00,15,17.93,17.95,17.9,17.9,49
VIV13,2013-05-15 13:30,15,17.93,17.97,17.91,17.91,207
VIV13,2013-05-15 14:00,15,17.93,17.95,17.9,17.94,17
VIV13,2013-05-15 14:30,15,17.95,17.95,17.85,17.86,252
VIV13,2013-05-15 15:00,15,17.9,17.9,17.85,17.9,325
VIV13,2013-05-15 15:30,15,17.85,17.87,17.85,17.87,115
VIV13,2013-05-16 07:00,16,17.9,17.9,17.85,17.9,72
VIV13,2013-05-16 07:30,16,17.9,18,17.9,17.95,83
VIV13,2013-05-16 08:00,16,17.97,17.97,17.95,17.95,4
VIV13,2013-05-16 08:30,16,17.95,18,17.93,17.94,168
VIV13,2013-05-16 09:00,16,17.95,18.05,17.93,17.97,547
VIV13,2013-05-16 09:30,16,17.95,17.98,17.9,17.91,188
VIV13,2013-05-16 10:00,16,17.9,17.92,17.82,17.86,130
VIV13,2013-05-16 10:30,16,17.85,17.88,17.85,17.88,11
VIV13,2013-05-16 11:00,16,17.89,17.89,17.85,17.87,90
VIV13,2013-05-16 11:30,16,17.86,17.88,17.86,17.87,57
VIV13,2013-05-16 12:00,16,17.89,17.9,17.89,17.9,23
VIV13,2013-05-16 12:30,16,17.87,17.87,17.87,17.87,21
VIV13,2013-05-16 13:00,16,17.9,17.9,17.87,17.88,10
VIV13,2013-05-16 13:30,16,17.9,17.9,17.87,17.9,121
VIV13,2013-05-16 14:00,16,17.9,18.05,17.88,18.02,175
VIV13,2013-05-16 14:30,16,18,18.05,17.95,17.97,434
VIV13,2013-05-16 15:00,16,17.99,18.05,17.95,18.05,682
VIV13,2013-05-16 15:30,16,18,18.02,18,18.02,56
VIV13,2013-05-17 07:00,17,17.97,18,17.92,17.96,68
VIV13,2013-05-17 07:30,17,17.96,17.96,17.92,17.92,38
VIV13,2013-05-17 08:00,17,17.93,17.95,17.85,17.95,129
VIV13,2013-05-17 08:30,17,17.95,17.95,17.88,17.95,154
VIV13,2013-05-17 09:00,17,17.92,17.95,17.9,17.94,103
VIV13,2013-05-17 09:30,17,17.95,18.02,17.93,18.02,391
VIV13,2013-05-17 10:00,17,18.05,18.05,18,18.05,310
VIV13,2013-05-17 10:30,17,18.05,18.09,18.01,18.06,174
VIV13,2013-05-17 11:00,17,18.06,18.1,18.06,18.08,128
VIV13,2013-05-17 11:30,17,18.08,18.1,18.05,18.08,147
VIV13,2013-05-17 12:00,17,18.07,18.08,18,18.03,307
VIV13,2013-05-17 12:30,17,18.03,18.05,17.95,17.98,219
VIV13,2013-05-17 13:00,17,18,18,17.9,17.95,339
VIV13,2013-05-17 13:30,17,17.9,17.91,17.85,17.89,64
VIV13,2013-05-17 14:00,17,17.88,17.9,17.8,17.85,621
VIV13,2013-05-17 14:30,17,17.8,17.85,17.8,17.82,883
VIV13,2013-05-17 15:00,17,17.82,17.9,17.8,17.85,1253
VIV13,2013-05-17 15:30,17,17.87,17.87,17.85,17.86,164
VIV13,2013-05-20 07:00,20,17.8,18.02,17.8,18.02,114
VIV13,2013-05-20 07:30,20,18,18.02,17.97,17.98,80
VIV13,2013-05-20 08:00,20,17.98,18,17.95,17.97,21
VIV13,2013-05-20 08:30,20,17.95,17.98,17.85,17.85,224
VIV13,2013-05-20 09:00,20,17.85,17.87,17.8,17.8,243
VIV13,2013-05-20 09:30,20,17.87,17.87,17.85,17.85,122
VIV13,2013-05-20 10:00,20,17.85,17.85,17.8,17.83,97
VIV13,2013-05-20 10:30,20,17.84,17.87,17.8,17.87,187
VIV13,2013-05-20 11:00,20,17.85,17.93,17.85,17.9,57
VIV13,2013-05-20 11:30,20,17.95,17.99,17.94,17.99,19
VIV13,2013-05-20 12:00,20,18,18.03,18,18.02,52
VIV13,2013-05-20 12:30,20,18.02,18.03,17.92,17.95,418
VIV13,2013-05-20 13:00,20,17.95,17.96,17.9,17.95,72
VIV13,2013-05-20 13:30,20,17.92,17.95,17.92,17.95,45
VIV13,2013-05-20 14:00,20,17.97,18.02,17.95,17.99,295
VIV13,2013-05-20 14:30,20,18,18.05,17.95,18,331
VIV13,2013-05-20 15:00,20,18,18.1,18,18.02,1108
VIV13,2013-05-21 07:00,21,18.05,18.08,18,18.05,65
VIV13,2013-05-21 07:30,21,18.05,18.1,18.05,18.05,28
VIV13,2013-05-21 08:00,21,18.05,18.07,18.04,18.05,102
VIV13,2013-05-21 08:30,21,18.1,18.1,18.05,18.05,168
VIV13,2013-05-21 09:00,21,18.05,18.3,18.05,18.25,459
VIV13,2013-05-21 09:30,21,18.25,18.28,18.15,18.21,226
VIV13,2013-05-21 10:00,21,18.2,18.2,18.12,18.15,99
VIV13,2013-05-21 10:30,21,18.15,18.18,18.1,18.13,213
VIV13,2013-05-21 11:00,21,18.15,18.15,18.1,18.14,38
VIV13,2013-05-21 11:30,21,18.15,18.16,18.12,18.16,90
VIV13,2013-05-21 12:00,21,18.15,18.15,18.12,18.15,200
VIV13,2013-05-21 12:30,21,18.16,18.24,18.16,18.24,73
VIV13,2013-05-21 13:00,21,18.23,18.28,18.22,18.25,160
VIV13,2013-05-21 13:30,21,18.3,18.34,18.27,18.32,165
VIV13,2013-05-21 14:00,21,18.3,18.37,18.3,18.35,300
VIV13,2013-05-21 14:30,21,18.34,18.37,18.3,18.37,467
VIV13,2013-05-21 15:00,21,18.37,18.42,18.3,18.3,1616
VIV13,2013-05-21 15:30,21,18.31,18.31,18.3,18.31,193
VIV13,2013-05-22 07:00,22,18.3,18.35,18.3,18.32,53
VIV13,2013-05-22 07:30,22,18.35,18.37,18.3,18.3,74
VIV13,2013-05-22 08:00,22,18.3,18.31,18.25,18.25,63
VIV13,2013-05-22 08:30,22,18.25,18.28,18.14,18.19,692
VIV13,2013-05-22 09:00,22,18.2,18.2,18.05,18.1,680
VIV13,2013-05-22 09:30,22,18.1,18.32,18.08,18.25,1086
VIV13,2013-05-22 10:00,22,18.26,18.26,18.12,18.15,482
VIV13,2013-05-22 10:30,22,18.2,18.2,18.1,18.14,139
VIV13,2013-05-22 11:00,22,18.15,18.2,18.15,18.2,81
VIV13,2013-05-22 11:30,22,18.2,18.25,18.15,18.15,115
VIV13,2013-05-22 12:00,22,18.14,18.28,18.14,18.28,279
VIV13,2013-05-22 12:30,22,18.29,18.35,18.25,18.25,282
VIV13,2013-05-22 13:00,22,18.25,18.45,18.2,18.4,579
VIV13,2013-05-22 13:30,22,18.35,18.46,18.28,18.3,284
VIV13,2013-05-22 14:00,22,18.3,18.4,18.27,18.4,914
VIV13,2013-05-22 14:30,22,18.38,18.4,18.2,18.24,540
VIV13,2013-05-22 15:00,22,18.22,18.25,18.17,18.2,1046
VIV13,2013-05-22 16:00,22,18.22,18.23,18.22,18.23,79
VIV13,2013-05-23 07:00,23,18.5,18.8,18.5,18.79,225
VIV13,2013-05-23 07:30,23,18.8,18.84,18.75,18.81,164
VIV13,2013-05-23 08:00,23,18.81,18.95,18.8,18.89,629
VIV13,2013-05-23 08:30,23,18.9,18.9,18.7,18.72,1026
VIV13,2013-05-23 09:00,23,18.7,18.75,18.39,18.5,1051
VIV13,2013-05-23 09:30,23,18.48,18.55,18.48,18.52,164
VIV13,2013-05-23 10:00,23,18.5,18.5,18.25,18.3,530
VIV13,2013-05-23 10:30,23,18.33,18.4,18.3,18.35,217
VIV13,2013-05-23 11:00,23,18.3,18.4,18.28,18.4,925
VIV13,2013-05-23 11:30,23,18.4,18.49,18.35,18.4,185
VIV13,2013-05-23 12:00,23,18.4,18.52,18.4,18.5,195
VIV13,2013-05-23 12:30,23,18.5,18.51,18.37,18.37,99
VIV13,2013-05-23 13:00,23,18.39,18.4,18.3,18.35,130
VIV13,2013-05-23 13:30,23,18.39,18.43,18.3,18.35,324
VIV13,2013-05-23 14:00,23,18.35,18.42,18.32,18.37,322
VIV13,2013-05-23 14:30,23,18.38,18.44,18.34,18.4,498
VIV13,2013-05-23 15:00,23,18.4,18.45,18.35,18.4,448
VIV13,2013-05-23 15:30,23,18.37,18.38,18.37,18.38,130
VIV13,2013-05-24 07:00,24,18.5,18.5,18.45,18.5,85
VIV13,2013-05-24 07:30,24,18.5,18.52,18.45,18.5,114
VIV13,2013-05-24 08:00,24,18.5,18.57,18.5,18.53,82
VIV13,2013-05-24 08:30,24,18.51,18.6,18.5,18.5,319
VIV13,2013-05-24 09:00,24,18.6,18.65,18.5,18.5,234
VIV13,2013-05-24 09:30,24,18.48,18.5,18.45,18.45,151
VIV13,2013-05-24 10:00,24,18.45,18.45,18.35,18.4,204
VIV13,2013-05-24 10:30,24,18.4,18.45,18.34,18.45,242
VIV13,2013-05-24 11:00,24,18.4,18.47,18.4,18.45,140
VIV13,2013-05-24 11:30,24,18.45,18.52,18.45,18.52,38
VIV13,2013-05-24 12:00,24,18.5,18.5,18.45,18.48,80
VIV13,2013-05-24 12:30,24,18.48,18.48,18.43,18.45,172
VIV13,2013-05-24 13:00,24,18.45,18.46,18.42,18.43,78
VIV13,2013-05-24 13:30,24,18.43,18.44,18.42,18.44,120
VIV13,2013-05-24 14:00,24,18.43,18.43,18.36,18.38,149
VIV13,2013-05-24 14:30,24,18.38,18.5,18.37,18.43,404
VIV13,2013-05-24 15:00,24,18.45,18.45,18.34,18.4,605
VIV13,2013-05-24 15:30,24,18.38,18.38,18.37,18.38,77
VIV13,2013-05-28 07:00,28,18.2,18.32,18.2,18.25,335
VIV13,2013-05-28 07:30,28,18.3,18.3,18.25,18.25,152
VIV13,2013-05-28 08:00,28,18.28,18.32,18.25,18.28,205
VIV13,2013-05-28 08:30,28,18.3,18.38,18.25,18.29,555
VIV13,2013-05-28 09:00,28,18.28,18.3,18.2,18.25,362
VIV13,2013-05-28 09:30,28,18.27,18.3,18.2,18.28,391
VIV13,2013-05-28 10:00,28,18.26,18.3,18.2,18.25,407
VIV13,2013-05-28 10:30,28,18.25,18.3,18.24,18.3,334
VIV13,2013-05-28 11:00,28,18.3,18.34,18.25,18.3,54
VIV13,2013-05-28 11:30,28,18.3,18.3,18.28,18.3,172
VIV13,2013-05-28 12:00,28,18.25,18.29,18.25,18.25,78
VIV13,2013-05-28 12:30,28,18.27,18.4,18.27,18.38,302
VIV13,2013-05-28 13:00,28,18.37,18.45,18.37,18.38,636
VIV13,2013-05-28 13:30,28,18.4,18.49,18.35,18.35,211
VIV13,2013-05-28 14:00,28,18.36,18.39,18.3,18.3,333
VIV13,2013-05-28 14:30,28,18.3,18.35,18.25,18.25,425
VIV13,2013-05-28 15:00,28,18.3,18.3,18.2,18.25,2218
VIV13,2013-05-28 15:30,29,18.2,18.22,18.2,18.22,206
VIV13,2013-05-29 07:00,29,18.44,18.5,18.4,18.44,130
VIV13,2013-05-29 07:30,29,18.4,18.45,18.37,18.4,317
VIV13,2013-05-29 08:00,29,18.4,18.42,18.38,18.39,88
VIV13,2013-05-29 08:30,29,18.38,18.46,18.3,18.37,1463
VIV13,2013-05-29 09:00,29,18.35,18.41,18.3,18.4,384
VIV13,2013-05-29 09:30,29,18.4,18.45,18.37,18.4,238
VIV13,2013-05-29 10:00,29,18.4,18.48,18.35,18.35,376
VIV13,2013-05-29 10:30,29,18.35,18.4,18.3,18.3,240
VIV13,2013-05-29 11:00,29,18.3,18.33,18.25,18.29,271
VIV13,2013-05-29 11:30,29,18.25,18.3,18.25,18.3,349
VIV13,2013-05-29 12:00,29,18.3,18.33,18.23,18.23,247
VIV13,2013-05-29 12:30,29,18.25,18.25,18.15,18.15,412
VIV13,2013-05-29 13:00,29,18.15,18.19,18.1,18.13,577
VIV13,2013-05-29 13:30,29,18.1,18.2,18.1,18.16,541
VIV13,2013-05-29 14:00,29,18.19,18.2,18.15,18.15,413
VIV13,2013-05-29 14:30,29,18.15,18.25,18.1,18.2,489
VIV13,2013-05-29 15:00,29,18.25,18.3,18.2,18.24,1655
VIV13,2013-05-29 15:30,29,18.21,18.21,18.2,18.2,256
VIV13,2013-05-30 07:00,30,18.2,18.42,18.2,18.42,637
VIV13,2013-05-30 07:30,30,18.4,18.49,18.4,18.44,204
VIV13,2013-05-30 08:00,30,18.4,18.45,18.38,18.43,194
VIV13,2013-05-30 08:30,30,18.45,18.45,18.25,18.26,588
VIV13,2013-05-30 09:00,30,18.25,18.43,18.23,18.4,383
VIV13,2013-05-30 09:30,30,18.4,18.47,18.37,18.4,459
VIV13,2013-05-30 10:00,30,18.42,18.5,18.42,18.45,213
VIV13,2013-05-30 10:30,30,18.45,18.45,18.35,18.35,96
VIV13,2013-05-30 11:00,30,18.35,18.38,18.35,18.37,301
VIV13,2013-05-30 11:30,30,18.4,18.4,18.34,18.35,202
VIV13,2013-05-30 12:00,30,18.3,18.33,18.3,18.32,45
VIV13,2013-05-30 12:30,30,18.3,18.33,18.22,18.22,576
VIV13,2013-05-30 13:00,30,18.25,18.25,18.2,18.2,170
VIV13,2013-05-30 13:30,30,18.21,18.25,18.18,18.2,252
VIV13,2013-05-30 14:00,30,18.2,18.25,18.15,18.22,59
VIV13,2013-05-30 14:30,30,18.22,18.35,18.22,18.3,423
VIV13,2013-05-30 15:00,30,18.3,18.35,18.25,18.35,1394
VIV13,2013-05-30 15:30,30,18.34,18.35,18.33,18.35,412
VIV13,2013-05-31 07:00,31,18.55,18.59,18.47,18.52,72
VIV13,2013-05-31 07:30,31,18.5,18.5,18.47,18.5,35
VIV13,2013-05-31 08:00,31,18.5,18.5,18.45,18.45,35
VIV13,2013-05-31 08:30,31,18.45,18.47,18.27,18.37,521
VIV13,2013-05-31 09:00,31,18.37,18.47,18.35,18.39,338
VIV13,2013-05-31 09:30,31,18.37,18.37,18.35,18.37,59
VIV13,2013-05-31 10:00,31,18.36,18.36,18.27,18.3,98
VIV13,2013-05-31 10:30,31,18.3,18.33,18.3,18.32,183
VIV13,2013-05-31 11:00,31,18.35,18.4,18.3,18.37,404
VIV13,2013-05-31 11:30,31,18.35,18.35,18.3,18.34,28
VIV13,2013-05-31 12:00,31,18.34,18.35,18.29,18.32,123
VIV13,2013-05-31 12:30,31,18.35,18.37,18.33,18.33,107
VIV13,2013-05-31 13:00,31,18.35,18.4,18.35,18.38,204
VIV13,2013-05-31 13:30,31,18.38,18.55,18.38,18.5,365
VIV13,2013-05-31 14:00,31,18.49,18.53,18.4,18.47,299
VIV13,2013-05-31 14:30,31,18.5,18.62,18.48,18.61,1155
VIV13,2013-05-31 15:00,31,18.62,18.8,18.6,18.8,1217
VIV13,2013-05-31 15:30,31,18.76,18.76,18.76,18.76,1
VIV13,2013-06-03 07:00,3,18.65,18.68,18.55,18.68,149
VIV13,2013-06-03 07:30,3,18.68,18.68,18.65,18.65,68
VIV13,2013-06-03 08:00,3,18.63,18.66,18.62,18.66,55
VIV13,2013-06-03 08:30,3,18.65,18.9,18.6,18.83,2039
VIV13,2013-06-03 09:00,3,18.85,18.97,18.75,18.88,1020
VIV13,2013-06-03 09:30,3,18.9,19.03,18.87,18.96,1731
VIV13,2013-06-03 10:00,3,18.96,19.05,18.95,19,422
VIV13,2013-06-03 10:30,3,19,19.1,19,19,641
VIV13,2013-06-03 11:00,3,19.05,19.1,19,19.05,420
VIV13,2013-06-03 11:30,3,19,19.05,19,19,217
VIV13,2013-06-03 12:00,3,19.03,19.04,18.95,18.98,600
VIV13,2013-06-03 12:30,3,19,19.03,18.95,18.95,288
VIV13,2013-06-03 13:00,3,19,19.04,18.95,18.99,466
VIV13,2013-06-03 13:30,3,18.95,19,18.9,18.96,263
VIV13,2013-06-03 14:00,3,18.95,18.96,18.85,18.88,365
VIV13,2013-06-03 14:30,3,18.88,18.9,18.75,18.75,1435
VIV13,2013-06-03 15:00,3,18.79,18.85,18.78,18.8,789
VIV13,2013-06-04 07:00,4,18.85,18.88,18.82,18.83,159
VIV13,2013-06-04 07:30,4,18.8,18.87,18.8,18.82,190
VIV13,2013-06-04 08:00,4,18.85,18.88,18.83,18.85,164
VIV13,2013-06-04 08:30,4,18.85,18.87,18.76,18.82,313
VIV13,2013-06-04 09:00,4,18.82,18.87,18.77,18.77,343
VIV13,2013-06-04 09:30,4,18.75,18.85,18.75,18.85,192
VIV13,2013-06-04 10:00,4,18.89,18.89,18.75,18.8,363
VIV13,2013-06-04 10:30,4,18.85,18.85,18.8,18.8,111
VIV13,2013-06-04 11:00,4,18.84,18.89,18.83,18.88,146
VIV13,2013-06-04 11:30,4,18.89,18.92,18.82,18.85,351
VIV13,2013-06-04 12:00,4,18.85,19,18.8,18.95,169
VIV13,2013-06-04 12:30,4,18.95,19.05,18.94,18.95,283
VIV13,2013-06-04 13:00,4,18.95,19.09,18.93,19.04,238
VIV13,2013-06-04 13:30,4,19,19,18.94,18.99,150
VIV13,2013-06-04 14:00,4,19,19.05,18.95,18.99,117
VIV13,2013-06-04 14:30,4,19,19,18.78,18.83,618
VIV13,2013-06-04 15:00,4,18.85,18.87,18.8,18.85,354
VIV13,2013-06-04 15:30,4,18.87,18.87,18.86,18.86,23
VIV13,2013-06-05 07:00,5,19,19.1,19,19.1,40
VIV13,2013-06-05 07:30,5,19.1,19.1,19.05,19.05,90
VIV13,2013-06-05 08:00,5,19.08,19.09,19.05,19.08,23
VIV13,2013-06-05 08:30,5,19.1,19.18,18.9,19,386
VIV13,2013-06-05 09:00,5,18.99,19.12,18.97,19.08,417
VIV13,2013-06-05 09:30,5,19.07,19.15,19.05,19.1,418
VIV13,2013-06-05 10:00,5,19.1,19.2,19.08,19.12,896
VIV13,2013-06-05 10:30,5,19.12,19.15,19.1,19.13,339
VIV13,2013-06-05 11:00,5,19.15,19.21,19.13,19.15,170
VIV13,2013-06-05 11:30,5,19.15,19.25,19.15,19.2,205
VIV13,2013-06-05 12:00,5,19.2,19.23,19.12,19.12,320
VIV13,2013-06-05 12:30,5,19.1,19.15,19.05,19.13,290
VIV13,2013-06-05 13:00,5,19.13,19.22,19.11,19.2,479
VIV13,2013-06-05 13:30,5,19.2,19.25,19.1,19.15,587
VIV13,2013-06-05 14:00,5,19.13,19.25,19.1,19.13,1204
VIV13,2013-06-05 14:30,5,19.13,19.18,19.1,19.14,1110
VIV13,2013-06-05 15:00,5,19.1,19.15,19.05,19.13,1355
VIV13,2013-06-06 07:00,6,19.05,19.14,19.05,19.14,256
VIV13,2013-06-06 07:30,6,19.14,19.24,19.11,19.19,108
VIV13,2013-06-06 08:00,6,19.21,19.25,19.18,19.24,143
VIV13,2013-06-06 08:30,6,19.25,19.3,19.11,19.19,915
VIV13,2013-06-06 09:00,6,19.18,19.3,19.13,19.24,666
VIV13,2013-06-06 09:30,6,19.25,19.28,19.19,19.22,464
VIV13,2013-06-06 10:00,6,19.23,19.25,19.17,19.2,217
VIV13,2013-06-06 10:30,6,19.23,19.28,19.17,19.25,288
VIV13,2013-06-06 11:00,6,19.25,19.62,19.25,19.49,1266
VIV13,2013-06-06 11:30,6,19.47,19.57,19.43,19.5,1006
VIV13,2013-06-06 12:00,6,19.46,19.48,19.35,19.45,501
VIV13,2013-06-06 12:30,6,19.45,19.45,19.3,19.33,271
VIV13,2013-06-06 13:00,6,19.33,19.42,19.32,19.4,667
VIV13,2013-06-06 13:30,6,19.36,19.44,19.23,19.27,969
VIV13,2013-06-06 14:00,6,19.25,19.3,19.12,19.15,889
VIV13,2013-06-06 14:30,6,19.15,19.17,18.95,18.97,841
VIV13,2013-06-06 15:00,6,18.98,19.02,18.88,19,1989
VIV13,2013-06-06 15:30,6,19.03,19.03,19.01,19.03,201
VIV13,2013-06-07 07:00,7,19.05,19.1,18.95,19.05,124
VIV13,2013-06-07 07:30,7,19.08,19.11,18.65,18.77,427
VIV13,2013-06-07 08:00,7,18.75,18.85,18.75,18.85,143
VIV13,2013-06-07 08:30,7,18.85,18.92,18.77,18.77,520
VIV13,2013-06-07 09:00,7,18.77,18.8,18.6,18.65,999
VIV13,2013-06-07 09:30,7,18.65,18.75,18.65,18.75,131
VIV13,2013-06-07 10:00,7,18.65,18.75,18.65,18.7,128
VIV13,2013-06-07 10:30,7,18.65,18.75,18.6,18.7,179
VIV13,2013-06-07 11:00,7,18.75,18.8,18.75,18.77,71
VIV13,2013-06-07 11:30,7,18.8,18.8,18.72,18.75,71
VIV13,2013-06-07 12:00,7,18.75,18.77,18.72,18.75,53
VIV13,2013-06-07 12:30,7,18.75,18.8,18.75,18.8,6
VIV13,2013-06-07 13:00,7,18.8,18.9,18.8,18.9,143
VIV13,2013-06-07 13:30,7,18.85,18.9,18.84,18.86,109
VIV13,2013-06-07 14:00,7,18.89,18.89,18.74,18.8,254
VIV13,2013-06-07 14:30,7,18.8,18.8,18.73,18.77,323
VIV13,2013-06-07 15:00,7,18.77,18.85,18.72,18.85,515
VIV13,2013-06-07 15:30,7,18.82,18.83,18.82,18.82,42
VIV13,2013-06-10 07:00,10,18.75,18.82,18.7,18.8,138
VIV13,2013-06-10 07:30,10,18.8,18.8,18.75,18.77,107
VIV13,2013-06-10 08:00,10,18.78,18.78,18.65,18.65,114
VIV13,2013-06-10 08:30,10,18.65,18.72,18.6,18.7,417
VIV13,2013-06-10 09:00,10,18.7,18.8,18.64,18.64,814
VIV13,2013-06-10 09:30,10,18.6,18.63,18.53,18.61,90
VIV13,2013-06-10 10:00,10,18.6,18.6,18.55,18.58,158
VIV13,2013-06-10 10:30,10,18.56,18.63,18.56,18.63,131
VIV13,2013-06-10 11:00,10,18.6,18.61,18.59,18.6,45
VIV13,2013-06-10 11:30,10,18.65,18.73,18.65,18.73,77
VIV13,2013-06-10 12:00,10,18.73,18.73,18.63,18.68,91
VIV13,2013-06-10 12:30,10,18.7,18.75,18.67,18.67,149
VIV13,2013-06-10 13:00,10,18.7,18.77,18.67,18.7,240
VIV13,2013-06-10 13:30,10,18.67,18.7,18.65,18.65,48
VIV13,2013-06-10 14:00,10,18.67,18.72,18.66,18.7,248
VIV13,2013-06-10 14:30,10,18.68,18.7,18.6,18.6,352
VIV13,2013-06-10 15:00,10,18.55,18.6,18.55,18.55,586
VIV13,2013-06-10 15:30,10,18.57,18.57,18.57,18.57,68
VIV13,2013-06-11 07:00,11,18.85,19.05,18.82,19.04,194
VIV13,2013-06-11 07:30,11,19.05,19.12,18.97,19,277
VIV13,2013-06-11 08:00,11,19,19.03,18.95,18.95,100
VIV13,2013-06-11 08:30,11,18.95,19,18.8,18.9,1193
VIV13,2013-06-11 09:00,11,18.85,18.95,18.75,18.88,466
VIV13,2013-06-11 09:30,11,18.95,19,18.9,18.95,326
VIV13,2013-06-11 10:00,11,18.95,18.95,18.9,18.94,8
VIV13,2013-06-11 11:30,11,18.99,19.03,18.98,18.98,131
VIV13,2013-06-11 12:00,11,18.98,19.07,18.95,19.07,95
VIV13,2013-06-11 12:30,11,19.05,19.13,19,19.13,370
VIV13,2013-06-11 13:00,11,19.13,19.13,19.05,19.05,213
VIV13,2013-06-11 13:30,11,19.05,19.2,19.03,19.05,487
VIV13,2013-06-11 14:00,11,19.07,19.2,19.07,19.16,583
VIV13,2013-06-11 14:30,11,19.15,19.3,19.13,19.2,683
VIV13,2013-06-11 15:00,11,19.25,19.25,19.13,19.2,778
VIV13,2013-06-11 15:30,11,19.18,19.2,19.18,19.18,109
VIV13,2013-06-12 07:00,12,19,19,18.93,18.95,171
VIV13,2013-06-12 07:30,12,18.95,18.98,18.93,18.95,144
VIV13,2013-06-12 08:00,12,18.95,18.96,18.92,18.95,59
VIV13,2013-06-12 08:30,12,18.95,19.1,18.9,19.07,781
VIV13,2013-06-12 09:00,12,19.1,19.2,19.03,19.05,727
VIV13,2013-06-12 09:30,12,19.05,19.37,19,19.32,740
VIV13,2013-06-12 10:00,12,19.35,19.39,19.2,19.27,690
VIV13,2013-06-12 10:30,12,19.3,19.63,19.3,19.57,399
VIV13,2013-06-12 11:00,12,19.55,19.65,19.48,19.53,230
VIV13,2013-06-12 11:30,12,19.51,19.56,19.35,19.44,390
VIV13,2013-06-12 12:00,12,19.43,19.48,19.35,19.4,281
VIV13,2013-06-12 12:30,12,19.37,19.5,19.35,19.45,212
VIV13,2013-06-12 13:00,12,19.47,19.64,19.47,19.54,305
VIV13,2013-06-12 13:30,12,19.55,19.63,19.49,19.59,336
VIV13,2013-06-12 14:00,12,19.55,19.81,19.55,19.77,569
VIV13,2013-06-12 14:30,12,19.8,19.85,19.65,19.7,1410
VIV13,2013-06-12 15:00,12,19.7,19.75,19.65,19.7,1503
VIV13,2013-06-12 15:30,12,19.73,19.75,19.73,19.73,182
VIV13,2013-06-13 07:00,13,19.75,19.86,19.7,19.7,419
VIV13,2013-06-13 07:30,13,19.7,19.78,19.6,19.6,375
VIV13,2013-06-13 08:00,13,19.56,19.6,19.5,19.6,260
VIV13,2013-06-13 08:30,13,19.55,19.7,19.5,19.52,1196
VIV13,2013-06-13 09:00,13,19.5,19.58,19.47,19.52,1551
VIV13,2013-06-13 09:30,13,19.5,19.53,19.4,19.5,436
VIV13,2013-06-13 10:00,13,19.47,19.55,19.43,19.45,378
VIV13,2013-06-13 10:30,13,19.45,19.59,19.42,19.54,946
VIV13,2013-06-13 11:00,13,19.54,19.64,19.5,19.53,1201
VIV13,2013-06-13 11:30,13,19.52,19.54,19.39,19.39,273
VIV13,2013-06-13 12:00,13,19.4,19.54,19.35,19.49,661
VIV13,2013-06-13 12:30,13,19.5,19.54,19.45,19.5,124
VIV13,2013-06-13 13:00,13,19.5,19.5,19.39,19.45,290
VIV13,2013-06-13 13:30,13,19.43,19.5,19.43,19.45,327
VIV13,2013-06-13 14:00,13,19.44,19.44,19.37,19.39,294
VIV13,2013-06-13 14:30,13,19.35,19.38,19.2,19.32,474
VIV13,2013-06-13 15:00,13,19.3,19.4,19.27,19.4,1002
VIV13,2013-06-13 15:30,13,19.38,19.38,19.36,19.37,143
VIV13,2013-06-14 07:00,14,19.35,19.48,19.35,19.47,386
VIV13,2013-06-14 07:30,14,19.45,19.48,19.4,19.42,368
VIV13,2013-06-14 08:00,14,19.45,19.45,19.35,19.4,191
VIV13,2013-06-14 08:30,14,19.4,19.48,19.25,19.25,810
VIV13,2013-06-14 09:00,14,19.24,19.33,19.15,19.3,1556
VIV13,2013-06-14 09:30,14,19.25,19.49,19.2,19.45,1044
VIV13,2013-06-14 10:00,14,19.5,19.52,19.35,19.4,352
VIV13,2013-06-14 10:30,14,19.38,19.64,19.38,19.55,384
VIV13,2013-06-14 11:00,14,19.6,19.65,19.5,19.57,428
VIV13,2013-06-14 11:30,14,19.6,19.65,19.55,19.62,336
VIV13,2013-06-14 12:00,14,19.65,19.79,19.63,19.75,279
VIV13,2013-06-14 12:30,14,19.75,19.76,19.65,19.68,1048
VIV13,2013-06-14 13:00,14,19.68,19.71,19.53,19.56,532
VIV13,2013-06-14 13:30,14,19.6,19.7,19.55,19.7,358
VIV13,2013-06-14 14:00,14,19.7,19.7,19.49,19.55,604
VIV13,2013-06-14 14:30,14,19.57,19.75,19.52,19.73,506
VIV13,2013-06-14 15:00,14,19.7,19.85,19.7,19.8,974
VIV13,2013-06-14 15:30,14,19.83,19.84,19.83,19.84,17
VIV13,2013-06-17 07:00,17,19.65,19.65,19.44,19.45,261
VIV13,2013-06-17 07:30,17,19.45,19.5,19.4,19.43,369
VIV13,2013-06-17 08:00,17,19.45,19.47,19.45,19.46,29
VIV13,2013-06-17 08:30,17,19.45,19.55,19.4,19.52,788
VIV13,2013-06-17 09:00,17,19.52,19.56,19.45,19.45,600
VIV13,2013-06-17 09:30,17,19.45,19.47,19.39,19.4,406
VIV13,2013-06-17 10:00,17,19.42,19.42,19.38,19.4,199
VIV13,2013-06-17 10:30,17,19.38,19.48,19.38,19.46,292
VIV13,2013-06-17 11:00,17,19.48,19.53,19.45,19.52,303
VIV13,2013-06-17 11:30,17,19.51,19.52,19.43,19.47,389
VIV13,2013-06-17 12:00,17,19.5,19.5,19.47,19.48,36
VIV13,2013-06-17 12:30,17,19.47,19.5,19.44,19.47,223
VIV13,2013-06-17 13:00,17,19.5,19.8,19.45,19.66,895
VIV13,2013-06-17 13:30,17,19.7,19.72,19.58,19.61,911
VIV13,2013-06-17 14:00,17,19.61,19.65,19.52,19.58,478
VIV13,2013-06-17 14:30,17,19.57,19.6,19.47,19.53,596
VIV13,2013-06-17 15:00,17,19.53,19.6,19.49,19.6,734
VIV13,2013-06-17 15:30,17,19.58,19.59,19.58,19.58,112
VIV13,2013-06-18 07:00,18,19.6,19.65,19.53,19.55,323
VIV13,2013-06-18 07:30,18,19.5,19.58,19.45,19.5,178
VIV13,2013-06-18 08:00,18,19.5,19.55,19.45,19.55,77
VIV13,2013-06-18 08:30,18,19.55,19.6,19.48,19.55,646
VIV13,2013-06-18 09:00,18,19.52,19.55,19.44,19.46,282
VIV13,2013-06-18 09:30,18,19.45,19.47,19.4,19.4,809
VIV13,2013-06-18 10:00,18,19.45,19.47,19.39,19.39,318
VIV13,2013-06-18 10:30,18,19.4,19.47,19.38,19.45,921
VIV13,2013-06-18 11:00,18,19.45,19.5,19.45,19.45,13
VIV13,2013-06-18 11:30,18,19.45,19.5,19.4,19.4,68
VIV13,2013-06-18 12:00,18,19.4,19.5,19.4,19.45,313
VIV13,2013-06-18 12:30,18,19.45,19.5,19.4,19.4,122
VIV13,2013-06-18 13:00,18,19.45,19.48,19.4,19.44,221
VIV13,2013-06-18 13:30,18,19.41,19.44,19.4,19.43,32
VIV13,2013-06-18 14:00,18,19.41,19.5,19.41,19.45,468
VIV13,2013-06-18 14:30,18,19.45,19.51,19.45,19.45,713
VIV13,2013-06-18 15:00,18,19.48,19.55,19.45,19.55,976
VIV13,2013-06-18 15:30,18,19.53,19.53,19.53,19.53,137
VIV13,2013-06-19 07:00,19,19.55,19.55,19.5,19.5,101
VIV13,2013-06-19 07:30,19,19.5,19.51,19.5,19.5,30
VIV13,2013-06-19 08:00,19,19.49,19.58,19.49,19.58,50
VIV13,2013-06-19 08:30,19,19.55,19.67,19.55,19.55,984
VIV13,2013-06-19 09:00,19,19.6,19.61,19.43,19.44,829
VIV13,2013-06-19 09:30,19,19.44,19.52,19.42,19.43,675
VIV13,2013-06-19 10:00,19,19.45,19.45,19.27,19.3,552
VIV13,2013-06-19 10:30,19,19.3,19.3,19.2,19.3,421
VIV13,2013-06-19 11:00,19,19.3,19.3,19.3,19.3,23
VIV13,2013-06-19 11:30,19,19.28,19.3,19.16,19.2,273
VIV13,2013-06-19 12:00,19,19.2,19.2,19.07,19.07,342
VIV13,2013-06-19 12:30,19,19.1,19.14,19,19.03,489
VIV13,2013-06-19 13:00,19,19,19.2,18.77,19,2279
VIV13,2013-06-19 13:30,19,19.05,19.35,18.9,19.35,1887
VIV13,2013-06-19 14:00,19,19.35,19.45,19.2,19.2,1108
VIV13,2013-06-19 14:30,19,19.2,19.45,19.15,19.44,1083
VIV13,2013-06-19 15:00,19,19.45,19.55,19.35,19.54,1344
VIV13,2013-06-19 15:30,19,19.53,19.53,19.52,19.53,223
VIV13,2013-06-20 07:00,20,19.8,19.8,19.65,19.7,843
VIV13,2013-06-20 07:30,20,19.7,19.75,19.67,19.73,164
VIV13,2013-06-20 08:00,20,19.75,19.99,19.73,19.95,456
VIV13,2013-06-20 08:30,20,19.99,20.18,19.82,19.95,1888
VIV13,2013-06-20 09:00,20,19.91,20.15,19.87,20.15,1505
VIV13,2013-06-20 09:30,20,20.15,20.3,20,20.05,1235
VIV13,2013-06-20 10:00,20,20.1,20.35,20.1,20.2,556
VIV13,2013-06-20 10:30,20,20.2,20.25,20.05,20.1,736
VIV13,2013-06-20 11:00,20,20.09,20.09,19.97,20.01,688
VIV13,2013-06-20 11:30,20,20,20.17,19.95,20.15,493
VIV13,2013-06-20 12:00,20,20.2,20.3,20.15,20.24,445
VIV13,2013-06-20 12:30,20,20.2,20.25,20.05,20.1,261
VIV13,2013-06-20 13:00,20,20.15,20.6,20.15,20.55,669
VIV13,2013-06-20 13:30,20,20.55,20.69,20.37,20.59,1328
VIV13,2013-06-20 14:00,20,20.6,20.6,20.4,20.54,1360
VIV13,2013-06-20 14:30,20,20.54,20.92,20.4,20.49,2758
VIV13,2013-06-20 15:00,20,20.45,20.6,20.3,20.35,4700
VIV13,2013-06-20 15:30,20,20.38,20.41,20.38,20.39,231
VIV13,2013-06-21 07:00,21,20.01,20.01,19.73,19.9,642
VIV13,2013-06-21 07:30,21,19.95,20.05,19.93,19.93,422
VIV13,2013-06-21 08:00,21,19.95,20,19.9,19.95,808
VIV13,2013-06-21 08:30,21,19.95,20.15,19.8,20.15,2034
VIV13,2013-06-21 09:00,21,20.15,20.5,20.04,20.48,2417
VIV13,2013-06-21 09:30,21,20.5,20.65,20.38,20.45,1412
VIV13,2013-06-21 10:00,21,20.4,20.59,20.36,20.57,858
VIV13,2013-06-21 10:30,21,20.6,20.75,20.55,20.6,1230
VIV13,2013-06-21 11:00,21,20.6,20.62,20.4,20.55,832
VIV13,2013-06-21 11:30,21,20.52,20.56,20.13,20.2,1218
VIV13,2013-06-21 12:00,21,20.15,20.3,20.05,20.15,1210
VIV13,2013-06-21 12:30,21,20.15,20.27,20.05,20.25,757
VIV13,2013-06-21 13:00,21,20.25,20.3,20.1,20.13,751
VIV13,2013-06-21 13:30,21,20.12,20.15,20,20.05,1050
VIV13,2013-06-21 14:00,21,20.05,20.05,19.9,19.95,1114
VIV13,2013-06-21 14:30,21,19.94,20.17,19.92,20.04,1509
VIV13,2013-06-21 15:00,21,20.05,20.25,20.03,20.2,2154
VIV13,2013-06-21 15:30,21,20.21,20.21,20.21,20.21,95
VIV13,2013-06-24 07:00,24,20.65,20.88,20.6,20.8,478
VIV13,2013-06-24 07:30,24,20.82,20.82,20.67,20.73,401
VIV13,2013-06-24 08:00,24,20.75,20.89,20.73,20.87,632
VIV13,2013-06-24 08:30,24,20.85,21.15,20.75,21,2236
VIV13,2013-06-24 09:00,24,21,21.1,20.87,20.94,1365
VIV13,2013-06-24 09:30,24,20.97,21.02,20.63,20.72,1472
VIV13,2013-06-24 10:00,24,20.75,21,20.7,20.99,426
VIV13,2013-06-24 10:30,24,21,21,20.75,20.8,552
VIV13,2013-06-24 11:00,24,20.78,21.04,20.78,20.95,753
VIV13,2013-06-24 11:30,24,20.9,20.9,20.71,20.76,400
VIV13,2013-06-24 12:00,24,20.76,20.9,20.7,20.78,637
VIV13,2013-06-24 12:30,24,20.75,20.9,20.7,20.77,913
VIV13,2013-06-24 13:00,24,20.79,20.84,20.59,20.7,838
VIV13,2013-06-24 13:30,24,20.65,20.78,20.6,20.75,1062
VIV13,2013-06-24 14:00,24,20.73,20.95,20.7,20.9,582
VIV13,2013-06-24 14:30,24,20.9,21.1,20.8,21.09,1729
VIV13,2013-06-24 15:00,24,21.08,21.1,20.95,21,3126
VIV13,2013-06-24 15:30,24,20.98,20.98,20.97,20.98,252
VIV13,2013-06-25 07:00,25,20.65,20.74,20.55,20.55,571
VIV13,2013-06-25 07:30,25,20.57,20.6,20.49,20.53,488
VIV13,2013-06-25 08:00,25,20.51,20.53,20.39,20.43,429
VIV13,2013-06-25 08:30,25,20.4,20.85,20.4,20.75,1140
VIV13,2013-06-25 09:00,25,20.75,20.87,20.65,20.85,930
VIV13,2013-06-25 09:30,25,20.8,20.85,20.62,20.65,853
VIV13,2013-06-25 10:00,25,20.69,20.85,20.59,20.85,1282
VIV13,2013-06-25 10:30,25,20.8,20.94,20.76,20.85,447
VIV13,2013-06-25 11:00,25,20.85,20.9,20.8,20.85,428
VIV13,2013-06-25 11:30,25,20.87,20.9,20.82,20.87,342
VIV13,2013-06-25 12:00,25,20.85,20.96,20.85,20.95,394
VIV13,2013-06-25 12:30,25,20.95,21,20.85,20.9,224
VIV13,2013-06-25 13:00,25,20.9,20.95,20.87,20.94,178
VIV13,2013-06-25 13:30,25,20.9,21,20.89,21,422
VIV13,2013-06-25 14:00,25,20.97,21,20.85,20.85,636
VIV13,2013-06-25 14:30,25,20.8,20.9,20.75,20.83,1273
VIV13,2013-06-25 15:00,25,20.8,20.85,20.8,20.85,1457
VIV13,2013-06-25 15:30,25,20.83,20.83,20.82,20.82,162
VIV13,2013-06-26 07:00,26,20.61,20.65,20.54,20.57,240
VIV13,2013-06-26 07:30,26,20.57,20.65,20.57,20.62,180
VIV13,2013-06-26 08:00,26,20.64,20.65,20.55,20.58,223
VIV13,2013-06-26 08:30,26,20.6,20.75,20.58,20.65,924
VIV13,2013-06-26 09:00,26,20.6,20.75,20.58,20.74,431
VIV13,2013-06-26 09:30,26,20.75,20.85,20.73,20.85,747
VIV13,2013-06-26 10:00,26,20.82,20.9,20.75,20.8,512
VIV13,2013-06-26 10:30,26,20.8,20.85,20.74,20.8,303
VIV13,2013-06-26 11:00,26,20.81,20.81,20.7,20.8,357
VIV13,2013-06-26 11:30,26,20.75,20.8,20.72,20.75,297
VIV13,2013-06-26 12:00,26,20.75,20.8,20.69,20.72,358
VIV13,2013-06-26 12:30,26,20.72,20.75,20.67,20.73,274
VIV13,2013-06-26 13:00,26,20.72,20.75,20.7,20.75,218
VIV13,2013-06-26 13:30,26,20.75,20.75,20.7,20.75,288
VIV13,2013-06-26 14:00,26,20.72,20.85,20.67,20.85,1426
VIV13,2013-06-26 14:30,26,20.82,20.82,20.7,20.77,1710
VIV13,2013-06-26 15:00,26,20.75,20.83,20.73,20.8,2160
VIV13,2013-06-26 15:30,26,20.76,20.76,20.76,20.76,60
VIV13,2013-06-27 07:00,27,20.6,20.66,20.49,20.5,567
VIV13,2013-06-27 07:30,27,20.53,20.53,20.45,20.47,321
VIV13,2013-06-27 08:00,27,20.46,20.5,20.45,20.5,341
VIV13,2013-06-27 08:30,27,20.5,20.65,20.5,20.52,734
VIV13,2013-06-27 09:00,27,20.52,20.65,20.46,20.47,957
VIV13,2013-06-27 09:30,27,20.5,20.55,20.45,20.45,519
VIV13,2013-06-27 10:00,27,20.45,20.5,20.4,20.45,424
VIV13,2013-06-27 10:30,27,20.45,20.5,20.42,20.45,265
VIV13,2013-06-27 11:00,27,20.43,20.55,20.41,20.55,341
VIV13,2013-06-27 11:30,27,20.51,20.55,20.45,20.48,316
VIV13,2013-06-27 12:00,27,20.45,20.5,20.4,20.45,318
VIV13,2013-06-27 12:30,27,20.41,20.45,20.26,20.39,545
VIV13,2013-06-27 13:00,27,20.4,20.4,20.3,20.3,287
VIV13,2013-06-27 13:30,27,20.3,20.35,20.28,20.33,307
VIV13,2013-06-27 14:00,27,20.33,20.38,20.3,20.3,333
VIV13,2013-06-27 14:30,27,20.3,20.4,20.3,20.35,774
VIV13,2013-06-27 15:00,27,20.35,20.4,20.35,20.35,1711
VIV13,2013-06-27 15:30,27,20.37,20.38,20.37,20.37,88
VIV13,2013-06-28 07:00,28,20.2,20.44,20.2,20.34,630
VIV13,2013-06-28 07:30,28,20.34,20.45,20.33,20.4,233
VIV13,2013-06-28 08:00,28,20.38,20.52,20.38,20.52,209
VIV13,2013-06-28 08:30,28,20.55,20.6,20.44,20.58,1101
VIV13,2013-06-28 09:00,28,20.55,20.6,20.44,20.47,698
VIV13,2013-06-28 09:30,28,20.45,20.45,20.15,20.18,1056
VIV13,2013-06-28 10:00,28,20.2,20.24,20.05,20.22,1102
VIV13,2013-06-28 10:30,28,20.2,20.2,20,20.05,1370
VIV13,2013-06-28 11:00,28,20.05,20.25,20.05,20.2,416
VIV13,2013-06-28 11:30,28,20.2,20.23,20.09,20.1,316
VIV13,2013-06-28 12:00,28,20.13,20.15,20.1,20.1,80
VIV13,2013-06-28 12:30,28,20.1,20.14,20.02,20.02,304
VIV13,2013-06-28 13:00,28,20,20.17,20,20.1,247
VIV13,2013-06-28 13:30,28,20.1,20.15,20.1,20.14,179
VIV13,2013-06-28 14:00,28,20.14,20.25,20.1,20.13,448
VIV13,2013-06-28 14:30,28,20.11,20.31,20.1,20.3,1039
VIV13,2013-06-28 15:00,28,20.35,20.4,20.28,20.35,2689
VIV13,2013-06-28 15:30,28,20.32,20.35,20.32,20.33,161
VIV13,2013-07-01 07:00,1,20.2,20.21,20.05,20.08,175
VIV13,2013-07-01 07:30,1,20.1,20.11,20.06,20.1,160
VIV13,2013-07-01 08:00,1,20.1,20.1,20.05,20.1,119
VIV13,2013-07-01 08:30,1,20.1,20.12,19.81,19.81,953
VIV13,2013-07-01 09:00,1,19.82,19.83,19.64,19.8,1292
VIV13,2013-07-01 09:30,1,19.75,19.78,19.7,19.77,269
VIV13,2013-07-01 10:00,1,19.77,19.78,19.65,19.7,421
VIV13,2013-07-01 10:30,1,19.7,19.75,19.65,19.75,701
VIV13,2013-07-01 11:00,1,19.7,19.75,19.65,19.7,261
VIV13,2013-07-01 11:30,1,19.75,19.75,19.65,19.68,209
VIV13,2013-07-01 12:00,1,19.69,19.75,19.65,19.68,187
VIV13,2013-07-01 12:30,1,19.68,19.77,19.65,19.75,357
VIV13,2013-07-01 13:00,1,19.77,19.8,19.7,19.8,376
VIV13,2013-07-01 13:30,1,19.79,19.79,19.72,19.73,95
VIV13,2013-07-01 14:00,1,19.73,19.75,19.68,19.73,286
VIV13,2013-07-01 14:30,1,19.71,19.85,19.71,19.85,1018
VIV13,2013-07-01 15:00,1,19.8,20,19.8,20,2561
VIV13,2013-07-01 15:30,1,19.98,19.98,19.98,19.98,81
VIV13,2013-07-02 07:00,2,19.86,19.92,19.8,19.91,161
VIV13,2013-07-02 07:30,2,19.93,19.97,19.88,19.9,130
VIV13,2013-07-02 08:00,2,19.93,19.93,19.87,19.9,57
VIV13,2013-07-02 08:30,2,19.85,19.99,19.73,19.79,850
VIV13,2013-07-02 09:00,2,19.77,19.85,19.72,19.75,204
VIV13,2013-07-02 09:30,2,19.76,19.77,19.67,19.72,308
VIV13,2013-07-02 10:00,2,19.7,19.75,19.66,19.7,200
VIV13,2013-07-02 10:30,2,19.7,19.75,19.68,19.7,194
VIV13,2013-07-02 11:00,2,19.7,19.8,19.68,19.75,315
VIV13,2013-07-02 11:30,2,19.75,19.81,19.7,19.75,88
VIV13,2013-07-02 12:00,2,19.79,19.85,19.77,19.8,35
VIV13,2013-07-02 12:30,2,19.82,19.93,19.8,19.87,122
VIV13,2013-07-02 13:00,2,19.9,20.15,19.87,20.13,425
VIV13,2013-07-02 13:30,2,20.15,20.18,20.05,20.05,262
VIV13,2013-07-02 14:00,2,20.1,20.19,20.05,20.13,386
VIV13,2013-07-02 14:30,2,20.15,20.17,19.95,20.05,891
VIV13,2013-07-02 15:00,2,20.05,20.1,20.02,20.05,1044
VIV13,2013-07-02 15:30,2,20.07,20.08,20.07,20.07,62
VIV13,2013-07-03 07:00,3,20.15,20.25,20.05,20.13,507
VIV13,2013-07-03 07:30,3,20.1,20.22,20.03,20.1,153
VIV13,2013-07-03 08:00,3,20.12,20.25,20.1,20.2,108
VIV13,2013-07-03 08:30,3,20.21,20.25,20.02,20.05,553
VIV13,2013-07-03 09:00,3,20.05,20.15,19.95,19.98,516
VIV13,2013-07-03 09:30,3,19.99,20.1,19.95,20.05,752
VIV13,2013-07-03 10:00,3,20.1,20.1,19.87,19.95,755
VIV13,2013-07-03 10:30,3,19.95,19.95,19.83,19.85,340
VIV13,2013-07-03 11:00,3,19.85,19.9,19.8,19.85,230
VIV13,2013-07-03 11:30,3,19.85,20,19.85,19.98,623
VIV13,2013-07-03 12:00,3,19.98,20.05,19.9,19.95,1611
VIV13,2013-07-03 12:30,3,19.91,19.91,19.91,19.91,106
VIV13,2013-07-05 07:00,5,19.8,19.8,19.48,19.5,729
VIV13,2013-07-05 07:30,5,19.5,19.62,19.4,19.6,261
VIV13,2013-07-05 08:00,5,19.65,19.8,19.64,19.7,266
VIV13,2013-07-05 08:30,5,19.65,19.75,19.6,19.69,810
VIV13,2013-07-05 09:00,5,19.69,19.9,19.68,19.85,529
VIV13,2013-07-05 09:30,5,19.84,19.85,19.7,19.75,536
VIV13,2013-07-05 10:00,5,19.75,19.75,19.65,19.7,268
VIV13,2013-07-05 10:30,5,19.75,19.75,19.6,19.6,388
VIV13,2013-07-05 11:00,5,19.59,19.65,19.54,19.65,772
VIV13,2013-07-05 11:30,5,19.63,19.65,19.57,19.6,231
VIV13,2013-07-05 12:00,5,19.6,19.65,19.55,19.6,163
VIV13,2013-07-05 12:30,5,19.6,19.65,19.55,19.63,947
VIV13,2013-07-05 13:00,5,19.65,19.65,19.52,19.53,406
VIV13,2013-07-05 13:30,5,19.55,19.6,19.48,19.55,647
VIV13,2013-07-05 14:00,5,19.53,19.65,19.53,19.59,233
VIV13,2013-07-05 14:30,5,19.59,19.6,19.45,19.52,609
VIV13,2013-07-05 15:00,5,19.5,19.55,19.4,19.41,1779
VIV13,2013-07-05 15:30,5,19.44,19.45,19.42,19.45,91
VIV13,2013-07-08 07:00,8,19.3,19.35,19.1,19.1,437
VIV13,2013-07-08 07:30,8,19.15,19.2,19.14,19.18,193
VIV13,2013-07-08 08:00,8,19.15,19.25,19.14,19.2,137
VIV13,2013-07-08 08:30,8,19.2,19.28,19.12,19.15,1642
VIV13,2013-07-08 09:00,8,19.12,19.13,19.05,19.08,902
VIV13,2013-07-08 09:30,8,19.1,19.1,19,19.07,624
VIV13,2013-07-08 10:00,8,19.05,19.1,19.05,19.08,350
VIV13,2013-07-08 10:30,8,19.07,19.1,19,19.05,331
VIV13,2013-07-08 11:00,8,19.07,19.11,19,19,2553
VIV13,2013-07-08 11:30,8,19.02,19.05,18.9,18.95,691
VIV13,2013-07-08 12:00,8,19,19,18.9,18.95,208
VIV13,2013-07-08 12:30,8,18.99,19,18.89,18.89,560
VIV13,2013-07-08 13:00,8,18.89,18.9,18.85,18.88,1201
VIV13,2013-07-08 13:30,8,18.85,18.9,18.85,18.85,477
VIV13,2013-07-08 14:00,8,18.85,18.9,18.8,18.84,660
VIV13,2013-07-08 14:30,8,18.85,18.85,18.8,18.85,871
VIV13,2013-07-08 15:00,8,18.8,18.85,18.65,18.7,2476
VIV13,2013-07-08 15:30,8,18.68,18.7,18.68,18.68,124
VIV13,2013-07-09 07:00,9,18.55,18.64,18.48,18.49,472
VIV13,2013-07-09 07:30,9,18.48,18.48,18.41,18.43,286
VIV13,2013-07-09 08:00,9,18.45,18.45,18.35,18.4,374
VIV13,2013-07-09 08:30,9,18.4,18.45,18.35,18.4,858
VIV13,2013-07-09 09:00,9,18.38,18.5,18.35,18.49,905
VIV13,2013-07-09 09:30,9,18.48,18.53,18.35,18.42,434
VIV13,2013-07-09 10:00,9,18.35,18.39,18.3,18.37,479
VIV13,2013-07-09 10:30,9,18.36,18.37,18.3,18.3,169
VIV13,2013-07-09 11:00,9,18.33,18.34,18.3,18.3,27
VIV13,2013-07-09 11:30,9,18.3,18.32,18.25,18.25,367
VIV13,2013-07-09 12:00,9,18.28,18.33,18.25,18.33,367
VIV13,2013-07-09 12:30,9,18.3,18.37,18.3,18.35,226
VIV13,2013-07-09 13:00,9,18.3,18.34,18.3,18.34,174
VIV13,2013-07-09 13:30,9,18.3,18.35,18.3,18.32,278
VIV13,2013-07-09 14:00,9,18.32,18.35,18.28,18.34,1006
VIV13,2013-07-09 14:30,9,18.34,18.47,18.25,18.47,927
VIV13,2013-07-09 15:00,9,18.47,18.58,18.45,18.55,1703
VIV13,2013-07-09 15:30,9,18.51,18.52,18.5,18.51,120
VIV13,2013-07-10 07:00,10,18.58,18.58,18.37,18.45,152
VIV13,2013-07-10 07:30,10,18.41,18.43,18.4,18.43,145
VIV13,2013-07-10 08:00,10,18.45,18.45,18.39,18.4,455
VIV13,2013-07-10 08:30,10,18.35,18.4,18.28,18.34,799
VIV13,2013-07-10 09:00,10,18.35,18.4,18.33,18.37,753
VIV13,2013-07-10 09:30,10,18.37,18.4,18.33,18.33,312
VIV13,2013-07-10 10:00,10,18.35,18.38,18.3,18.38,260
VIV13,2013-07-10 10:30,10,18.35,18.35,18.3,18.32,252
VIV13,2013-07-10 11:00,10,18.32,18.33,18.25,18.3,967
VIV13,2013-07-10 11:30,10,18.32,18.32,18.25,18.32,108
VIV13,2013-07-10 12:00,10,18.32,18.35,18.3,18.32,63
VIV13,2013-07-10 12:30,10,18.32,18.35,18.3,18.3,243
VIV13,2013-07-10 13:00,10,18.3,18.31,18.19,18.3,742
VIV13,2013-07-10 13:30,10,18.3,18.4,18.3,18.35,418
VIV13,2013-07-10 14:00,10,18.35,18.4,18.3,18.3,228
VIV13,2013-07-10 14:30,10,18.3,18.3,18.25,18.28,503
VIV13,2013-07-10 15:00,10,18.3,18.3,18.15,18.15,1523
VIV13,2013-07-10 15:30,10,18.17,18.17,18.17,18.17,50
VIV13,2013-07-11 07:00,11,17.9,17.95,17.76,17.84,653
VIV13,2013-07-11 07:30,11,17.8,17.84,17.75,17.78,711
VIV13,2013-07-11 08:00,11,17.75,17.82,17.75,17.82,198
VIV13,2013-07-11 08:30,11,17.75,17.9,17.73,17.9,1071
VIV13,2013-07-11 09:00,11,17.9,17.98,17.85,17.85,727
VIV13,2013-07-11 09:30,11,17.9,17.97,17.85,17.88,587
VIV13,2013-07-11 10:00,11,17.88,17.9,17.83,17.85,216
VIV13,2013-07-11 10:30,11,17.8,17.88,17.8,17.85,132
VIV13,2013-07-11 11:00,11,17.85,17.94,17.8,17.8,617
VIV13,2013-07-11 11:30,11,17.85,17.88,17.84,17.88,163
VIV13,2013-07-11 12:00,11,17.85,17.9,17.84,17.88,101
VIV13,2013-07-11 12:30,11,17.88,17.9,17.85,17.88,233
VIV13,2013-07-11 13:00,11,17.88,17.88,17.8,17.8,290
VIV13,2013-07-11 13:30,11,17.8,17.85,17.8,17.85,73
VIV13,2013-07-11 14:00,11,17.85,17.85,17.8,17.84,520
VIV13,2013-07-11 14:30,11,17.83,17.9,17.8,17.85,1227
VIV13,2013-07-11 15:00,11,17.8,17.95,17.8,17.85,999
VIV13,2013-07-11 15:30,11,17.86,17.87,17.85,17.85,225
VIV13,2013-07-12 07:00,12,17.8,17.8,17.68,17.69,747
VIV13,2013-07-12 07:30,12,17.7,17.75,17.69,17.74,207
VIV13,2013-07-12 08:00,12,17.75,17.8,17.74,17.8,25
VIV13,2013-07-12 08:30,12,17.77,17.99,17.7,17.95,1277
VIV13,2013-07-12 09:00,12,17.95,17.98,17.9,17.95,391
VIV13,2013-07-12 09:30,12,17.95,18,17.92,17.94,756
VIV13,2013-07-12 10:00,12,17.93,18,17.9,17.97,392
VIV13,2013-07-12 10:30,12,18,18,17.9,17.95,455
VIV13,2013-07-12 11:00,12,17.9,18.01,17.9,17.97,200
VIV13,2013-07-12 11:30,12,18,18,17.99,18,254
VIV13,2013-07-12 12:00,12,17.95,18.01,17.92,17.95,113
VIV13,2013-07-12 12:30,12,17.95,17.95,17.9,17.94,261
VIV13,2013-07-12 13:00,12,17.95,17.98,17.93,17.98,610
VIV13,2013-07-12 13:30,12,18,18.03,17.97,17.99,217
VIV13,2013-07-12 14:00,12,17.99,18.05,17.99,18.05,292
VIV13,2013-07-12 14:30,12,18.07,18.1,17.95,17.99,444
VIV13,2013-07-12 15:00,12,18,18.1,18,18.05,971
VIV13,2013-07-12 15:30,12,18.02,18.02,18.01,18.01,178
VIV13,2013-07-15 07:00,15,17.97,17.97,17.85,17.85,86
VIV13,2013-07-15 07:30,15,17.82,17.85,17.79,17.8,139
VIV13,2013-07-15 08:00,15,17.85,17.87,17.78,17.84,637
VIV13,2013-07-15 08:30,15,17.85,17.97,17.76,17.76,945
VIV13,2013-07-15 09:00,15,17.75,17.82,17.75,17.82,898
VIV13,2013-07-15 09:30,15,17.83,17.88,17.8,17.84,1013
VIV13,2013-07-15 10:00,15,17.85,17.9,17.8,17.8,136
VIV13,2013-07-15 10:30,15,17.8,17.83,17.75,17.8,373
VIV13,2013-07-15 11:00,15,17.8,17.85,17.75,17.77,1037
VIV13,2013-07-15 11:30,15,17.75,17.83,17.75,17.83,41
VIV13,2013-07-15 12:00,15,17.83,17.83,17.75,17.77,38
VIV13,2013-07-15 12:30,15,17.79,17.8,17.78,17.78,43
VIV13,2013-07-15 13:00,15,17.75,17.78,17.75,17.78,34
VIV13,2013-07-15 13:30,15,17.76,17.78,17.7,17.72,120
VIV13,2013-07-15 14:00,15,17.72,17.73,17.65,17.65,518
VIV13,2013-07-15 14:30,15,17.65,17.75,17.6,17.72,617
VIV13,2013-07-15 15:00,15,17.7,17.8,17.7,17.7,1552
VIV13,2013-07-15 15:30,15,17.71,17.72,17.7,17.71,142
VIV13,2013-07-16 07:00,16,17.75,17.77,17.64,17.65,221
VIV13,2013-07-16 07:30,16,17.65,17.7,17.65,17.69,53
VIV13,2013-07-16 08:00,16,17.69,17.7,17.63,17.63,50
VIV13,2013-07-16 08:30,16,17.7,17.87,17.64,17.87,976
VIV13,2013-07-16 09:00,16,17.88,17.9,17.8,17.85,1026
VIV13,2013-07-16 09:30,16,17.85,17.95,17.82,17.95,522
VIV13,2013-07-16 10:00,16,17.92,18,17.9,17.95,231
VIV13,2013-07-16 10:30,16,17.95,18.21,17.95,18.15,857
VIV13,2013-07-16 11:00,16,18.15,18.2,18.11,18.15,1422
VIV13,2013-07-16 11:30,16,18.18,18.32,18.15,18.3,1545
VIV13,2013-07-16 12:00,16,18.28,18.4,18.25,18.4,1128
VIV13,2013-07-16 12:30,16,18.39,18.4,18.2,18.22,933
VIV13,2013-07-16 13:00,16,18.21,18.23,18.07,18.15,1013
VIV13,2013-07-16 13:30,16,18.1,18.25,18.1,18.25,784
VIV13,2013-07-16 14:00,16,18.25,18.4,18.23,18.33,1262
VIV13,2013-07-16 14:30,16,18.33,18.35,18.25,18.34,1940
VIV13,2013-07-16 15:00,16,18.3,18.35,18.3,18.3,1817
VIV13,2013-07-16 15:30,16,18.33,18.33,18.31,18.33,213
VIV13,2013-07-17 07:00,17,18.25,18.25,18.12,18.15,150
VIV13,2013-07-17 07:30,17,18.1,18.12,17.93,17.96,1054
VIV13,2013-07-17 08:00,17,18,18.06,17.95,18.06,509
VIV13,2013-07-17 08:30,17,18.1,18.15,18,18.05,1031
VIV13,2013-07-17 09:00,17,18.05,18.05,17.98,18.02,447
VIV13,2013-07-17 09:30,17,18.05,18.15,18,18.1,788
VIV13,2013-07-17 10:00,17,18.12,18.12,17.98,18.05,939
VIV13,2013-07-17 10:30,17,18.01,18.08,18.01,18.05,663
VIV13,2013-07-17 11:00,17,18.05,18.05,17.95,17.95,486
VIV13,2013-07-17 11:30,17,17.99,18.02,17.95,17.97,144
VIV13,2013-07-17 12:00,17,17.97,17.97,17.89,17.95,593
VIV13,2013-07-17 12:30,17,17.94,17.97,17.88,17.88,211
VIV13,2013-07-17 13:00,17,17.87,17.92,17.85,17.86,485
VIV13,2013-07-17 13:30,17,17.86,17.93,17.83,17.92,276
VIV13,2013-07-17 14:00,17,17.9,17.92,17.85,17.85,428
VIV13,2013-07-17 14:30,17,17.85,17.89,17.75,17.79,752
VIV13,2013-07-17 15:00,17,17.8,17.85,17.74,17.84,1902
VIV13,2013-07-17 15:30,17,17.81,17.82,17.81,17.81,173
VIV13,2013-07-18 07:00,18,17.8,17.85,17.77,17.78,261
VIV13,2013-07-18 07:30,18,17.78,17.8,17.73,17.77,165
VIV13,2013-07-18 08:00,18,17.75,17.79,17.7,17.79,154
VIV13,2013-07-18 08:30,18,17.8,17.8,17.7,17.73,649
VIV13,2013-07-18 09:00,18,17.7,17.73,17.5,17.5,763
VIV13,2013-07-18 09:30,18,17.53,17.61,17.53,17.6,982
VIV13,2013-07-18 10:00,18,17.6,17.75,17.58,17.73,569
VIV13,2013-07-18 10:30,18,17.74,17.75,17.66,17.71,710
VIV13,2013-07-18 11:00,18,17.7,17.73,17.65,17.65,385
VIV13,2013-07-18 11:30,18,17.65,17.74,17.65,17.73,259
VIV13,2013-07-18 12:00,18,17.73,17.75,17.7,17.73,196
VIV13,2013-07-18 12:30,18,17.72,17.77,17.7,17.71,383
VIV13,2013-07-18 13:00,18,17.74,17.77,17.7,17.74,530
VIV13,2013-07-18 13:30,18,17.73,17.73,17.71,17.71,13
VIV13,2013-07-18 14:00,18,17.75,17.76,17.72,17.73,409
VIV13,2013-07-18 14:30,18,17.74,17.75,17.65,17.72,412
VIV13,2013-07-18 15:00,18,17.7,17.85,17.7,17.83,1860
VIV13,2013-07-18 15:30,18,17.8,17.8,17.8,17.8,176
VIV13,2013-07-19 07:00,19,17.8,17.83,17.77,17.81,307
VIV13,2013-07-19 07:30,19,17.8,17.89,17.79,17.89,394
VIV13,2013-07-19 08:00,19,17.89,17.93,17.84,17.84,457
VIV13,2013-07-19 08:30,19,17.82,17.95,17.8,17.82,1535
VIV13,2013-07-19 09:00,19,17.8,17.85,17.73,17.75,441
VIV13,2013-07-19 09:30,19,17.71,17.74,17.68,17.7,754
VIV13,2013-07-19 10:00,19,17.72,17.75,17.69,17.7,1014
VIV13,2013-07-19 10:30,19,17.7,17.77,17.69,17.77,828
VIV13,2013-07-19 11:00,19,17.75,17.77,17.74,17.75,83
VIV13,2013-07-19 11:30,19,17.75,17.77,17.7,17.7,331
VIV13,2013-07-19 12:00,19,17.7,17.74,17.67,17.73,398
VIV13,2013-07-19 12:30,19,17.72,17.75,17.7,17.71,155
VIV13,2013-07-19 13:00,19,17.71,17.73,17.63,17.65,689
VIV13,2013-07-19 13:30,19,17.65,17.65,17.55,17.55,289
VIV13,2013-07-19 14:00,19,17.58,17.6,17.5,17.5,708
VIV13,2013-07-19 14:30,19,17.53,17.64,17.52,17.6,1278
VIV13,2013-07-19 15:00,19,17.55,17.6,17.5,17.55,3582
VIV13,2013-07-19 15:30,19,17.5,17.51,17.5,17.5,249
VIV13,2013-07-22 07:00,22,17.45,17.56,17.35,17.55,178
VIV13,2013-07-22 07:30,22,17.5,17.55,17.5,17.5,161
VIV13,2013-07-22 08:00,22,17.5,17.55,17.5,17.52,119
VIV13,2013-07-22 08:30,22,17.5,17.6,17.5,17.55,1395
VIV13,2013-07-22 09:00,22,17.55,17.6,17.5,17.5,790
VIV13,2013-07-22 09:30,22,17.5,17.55,17.45,17.45,410
VIV13,2013-07-22 10:00,22,17.45,17.45,17.3,17.35,1292
VIV13,2013-07-22 10:30,22,17.4,17.45,17.35,17.42,592
VIV13,2013-07-22 11:00,22,17.42,17.44,17.3,17.3,1121
VIV13,2013-07-22 11:30,22,17.3,17.35,17.3,17.3,243
VIV13,2013-07-22 12:00,22,17.3,17.37,17.3,17.37,429
VIV13,2013-07-22 12:30,22,17.37,17.39,17.3,17.3,1198
VIV13,2013-07-22 13:00,22,17.3,17.34,17.25,17.28,620
VIV13,2013-07-22 13:30,22,17.25,17.3,17.15,17.2,1557
VIV13,2013-07-22 14:00,22,17.2,17.27,17.2,17.2,972
VIV13,2013-07-22 14:30,22,17.2,17.3,17.2,17.2,1133
VIV13,2013-07-22 15:00,22,17.2,17.3,17.2,17.25,2267
VIV13,2013-07-22 15:30,22,17.25,17.26,17.25,17.25,176
VIV13,2013-07-23 07:00,23,17.2,17.2,17.14,17.15,189
VIV13,2013-07-23 07:30,23,17.15,17.17,17.14,17.17,127
VIV13,2013-07-23 08:00,23,17.16,17.19,17.12,17.14,302
VIV13,2013-07-23 08:30,23,17.15,17.2,17.05,17.1,1159
VIV13,2013-07-23 09:00,23,17.1,17.23,17.09,17.22,1125
VIV13,2013-07-23 09:30,23,17.22,17.3,17.2,17.27,676
VIV13,2013-07-23 10:00,23,17.28,17.35,17.2,17.22,845
VIV13,2013-07-23 10:30,23,17.25,17.28,17.15,17.17,547
VIV13,2013-07-23 11:00,23,17.18,17.2,17.05,17.1,768
VIV13,2013-07-23 11:30,23,17.1,17.15,17.08,17.1,358
VIV13,2013-07-23 12:00,23,17.1,17.1,17,17,577
VIV13,2013-07-23 12:30,23,17,17.1,16.95,17,933
VIV13,2013-07-23 13:00,23,17,17.09,17,17.08,781
VIV13,2013-07-23 13:30,23,17.05,17.15,17,17.05,1060
VIV13,2013-07-23 14:00,23,17.05,17.08,17,17.05,307
VIV13,2013-07-23 14:30,23,17.05,17.15,17,17.14,935
VIV13,2013-07-23 15:00,23,17.14,17.2,17.1,17.15,2239
VIV13,2013-07-23 15:30,23,17.15,17.16,17.15,17.15,230
VIV13,2013-07-24 07:00,24,17.05,17.07,17,17.05,186
VIV13,2013-07-24 07:30,24,17.07,17.15,17.05,17.15,384
VIV13,2013-07-24 08:00,24,17.15,17.17,17.14,17.15,140
VIV13,2013-07-24 08:30,24,17.1,17.22,17.05,17.12,1269
VIV13,2013-07-24 09:00,24,17.15,17.23,17.1,17.19,1412
VIV13,2013-07-24 09:30,24,17.15,17.2,17.05,17.14,463
VIV13,2013-07-24 10:00,24,17.1,17.14,17.05,17.05,449
VIV13,2013-07-24 10:30,24,17.05,17.1,17.05,17.08,219
VIV13,2013-07-24 11:00,24,17.08,17.25,17.05,17.23,1834
VIV13,2013-07-24 11:30,24,17.22,17.24,17.2,17.2,292
VIV13,2013-07-24 12:00,24,17.23,17.3,17.15,17.25,456
VIV13,2013-07-24 12:30,24,17.2,17.3,17.2,17.3,513
VIV13,2013-07-24 13:00,24,17.25,17.27,17.2,17.26,344
VIV13,2013-07-24 13:30,24,17.23,17.35,17.23,17.25,305
VIV13,2013-07-24 14:00,24,17.28,17.4,17.25,17.3,660
VIV13,2013-07-24 14:30,24,17.28,17.33,17.2,17.23,999
VIV13,2013-07-24 15:00,24,17.2,17.25,17.15,17.25,2527
VIV13,2013-07-24 15:30,24,17.21,17.22,17.2,17.21,312
VIV13,2013-07-25 07:00,25,17.35,17.35,17.23,17.28,352
VIV13,2013-07-25 07:30,25,17.28,17.4,17.28,17.4,290
VIV13,2013-07-25 08:00,25,17.4,17.45,17.35,17.4,128
VIV13,2013-07-25 08:30,25,17.4,17.4,17.25,17.29,576
VIV13,2013-07-25 09:00,25,17.27,17.32,17.23,17.28,749
VIV13,2013-07-25 09:30,25,17.25,17.35,17.2,17.24,679
VIV13,2013-07-25 10:00,25,17.25,17.3,17.25,17.25,351
VIV13,2013-07-25 10:30,25,17.25,17.33,17.25,17.25,546
VIV13,2013-07-25 11:00,25,17.25,17.29,17.05,17.07,1787
VIV13,2013-07-25 11:30,25,17.05,17.08,16.94,17,2049
VIV13,2013-07-25 12:00,25,17,17.05,16.99,17.03,217
VIV13,2013-07-25 12:30,25,17,17.03,16.95,16.95,740
VIV13,2013-07-25 13:00,25,16.99,17,16.94,17,382
VIV13,2013-07-25 13:30,25,17,17,16.95,16.95,184
VIV13,2013-07-25 14:00,25,16.95,17,16.9,16.9,589
VIV13,2013-07-25 14:30,25,16.94,16.94,16.85,16.9,769
VIV13,2013-07-25 15:00,25,16.9,16.95,16.88,16.9,2029
VIV13,2013-07-25 15:30,25,16.9,16.91,16.9,16.91,349
VIV13,2013-07-26 07:00,26,17.05,17.06,17,17,157
VIV13,2013-07-26 07:30,26,17,17.05,16.98,17.02,197
VIV13,2013-07-26 08:00,26,17.05,17.07,17.01,17.02,373
VIV13,2013-07-26 08:30,26,17.02,17.1,16.95,16.98,1318
VIV13,2013-07-26 09:00,26,17,17.08,16.93,17.08,525
VIV13,2013-07-26 09:30,26,17.08,17.24,17.05,17.21,946
VIV13,2013-07-26 10:00,26,17.21,17.25,17.13,17.15,555
VIV13,2013-07-26 10:30,26,17.13,17.13,17,17.04,484
VIV13,2013-07-26 11:00,26,17.04,17.04,16.9,16.95,416
VIV13,2013-07-26 11:30,26,16.95,16.95,16.9,16.93,369
VIV13,2013-07-26 12:00,26,16.93,16.95,16.88,16.9,360
VIV13,2013-07-26 12:30,26,16.9,16.94,16.88,16.92,591
VIV13,2013-07-26 13:00,26,16.92,16.92,16.87,16.91,356
VIV13,2013-07-26 13:30,26,16.95,16.95,16.86,16.89,308
VIV13,2013-07-26 14:00,26,16.86,16.9,16.81,16.82,694
VIV13,2013-07-26 14:30,26,16.82,16.85,16.79,16.82,1413
VIV13,2013-07-26 15:00,26,16.84,16.9,16.75,16.9,2230
VIV13,2013-07-29 07:00,29,16.9,17,16.9,16.95,151
VIV13,2013-07-29 07:30,29,16.95,17,16.94,16.99,138
VIV13,2013-07-29 08:00,29,17,17.02,16.98,16.99,219
VIV13,2013-07-29 08:30,29,17,17.04,16.87,16.92,541
VIV13,2013-07-29 09:00,29,16.91,17,16.91,16.95,334
VIV13,2013-07-29 09:30,29,16.98,17,16.93,16.93,239
VIV13,2013-07-29 10:00,29,16.9,17.05,16.88,17.02,818
VIV13,2013-07-29 10:30,29,17.05,17.06,16.98,17,811
VIV13,2013-07-29 11:00,29,16.97,16.99,16.95,16.95,141
VIV13,2013-07-29 11:30,29,16.97,16.98,16.94,16.95,178
VIV13,2013-07-29 12:00,29,16.93,16.93,16.9,16.92,132
VIV13,2013-07-29 12:30,29,16.9,16.97,16.9,16.92,542
VIV13,2013-07-29 13:00,29,16.9,16.92,16.85,16.87,295
VIV13,2013-07-29 13:30,29,16.87,16.9,16.85,16.87,477
VIV13,2013-07-29 14:00,29,16.85,16.95,16.85,16.89,554
VIV13,2013-07-29 14:30,29,16.89,16.95,16.85,16.93,554
VIV13,2013-07-29 15:00,29,16.95,16.98,16.85,16.88,3771
VIV13,2013-07-30 07:00,30,16.9,16.9,16.74,16.75,539
VIV13,2013-07-30 07:30,30,16.8,16.8,16.75,16.79,85
VIV13,2013-07-30 08:00,30,16.79,16.85,16.79,16.85,119
VIV13,2013-07-30 08:30,30,16.85,17,16.82,17,751
VIV13,2013-07-30 09:00,30,16.98,16.98,16.85,16.89,446
VIV13,2013-07-30 09:30,30,16.9,16.95,16.85,16.95,219
VIV13,2013-07-30 10:00,30,16.9,16.95,16.9,16.9,99
VIV13,2013-07-30 10:30,30,16.9,16.9,16.82,16.83,378
VIV13,2013-07-30 11:00,30,16.83,16.88,16.82,16.85,404
VIV13,2013-07-30 11:30,30,16.83,16.88,16.8,16.83,77
VIV13,2013-07-30 12:00,30,16.85,16.93,16.82,16.9,301
VIV13,2013-07-30 12:30,30,16.9,16.96,16.86,16.88,473
VIV13,2013-07-30 13:00,30,16.87,16.9,16.85,16.85,278
VIV13,2013-07-30 13:30,30,16.82,16.83,16.75,16.75,182
VIV13,2013-07-30 14:00,30,16.76,16.76,16.65,16.67,336
VIV13,2013-07-30 14:30,30,16.67,16.75,16.65,16.75,554
VIV13,2013-07-30 15:00,30,16.73,16.75,16.65,16.65,3327
VIV13,2013-07-31 07:00,31,16.71,16.73,16.63,16.66,717
VIV13,2013-07-31 07:30,31,16.65,16.7,16.63,16.64,1034
VIV13,2013-07-31 08:00,31,16.65,16.68,16.6,16.65,329
VIV13,2013-07-31 08:30,31,16.65,16.68,16.58,16.6,1014
VIV13,2013-07-31 09:00,31,16.63,16.63,16.4,16.45,596
VIV13,2013-07-31 09:30,31,16.45,16.5,16.4,16.48,587
VIV13,2013-07-31 10:00,31,16.5,16.5,16.45,16.5,425
VIV13,2013-07-31 10:30,31,16.5,16.53,16.45,16.5,544
VIV13,2013-07-31 11:00,31,16.48,16.5,16.4,16.5,296
VIV13,2013-07-31 11:30,31,16.45,16.55,16.45,16.52,519
VIV13,2013-07-31 12:00,31,16.51,16.55,16.5,16.55,687
VIV13,2013-07-31 12:30,31,16.54,16.56,16.5,16.53,775
VIV13,2013-07-31 13:00,31,16.5,16.56,16.35,16.37,2247
VIV13,2013-07-31 13:30,31,16.37,16.37,16.2,16.25,1896
VIV13,2013-07-31 14:00,31,16.2,16.4,16.2,16.29,976
VIV13,2013-07-31 14:30,31,16.3,16.45,16.3,16.42,1461
VIV13,2013-07-31 15:00,31,16.4,16.42,16.3,16.4,2467
VIV13,2013-08-01 07:00,1,16.15,16.15,16.03,16.05,1008
VIV13,2013-08-01 07:30,1,16.05,16.1,16.03,16.1,101
VIV13,2013-08-01 08:00,1,16.08,16.09,16.05,16.08,445
VIV13,2013-08-01 08:30,1,16.08,16.11,16,16.1,2517
VIV13,2013-08-01 09:00,1,16.1,16.1,15.95,15.95,1087
VIV13,2013-08-01 09:30,1,15.95,16.08,15.95,16.05,1736
VIV13,2013-08-01 10:00,1,16.05,16.07,16,16.02,984
VIV13,2013-08-01 10:30,1,16.03,16.05,15.95,15.97,543
VIV13,2013-08-01 11:00,1,15.95,16,15.9,15.9,966
VIV13,2013-08-01 11:30,1,15.93,16,15.9,15.99,529
VIV13,2013-08-01 12:00,1,15.98,16,15.95,15.95,422
VIV13,2013-08-01 12:30,1,15.95,16,15.95,15.99,471
VIV13,2013-08-01 13:00,1,15.95,16,15.9,15.9,1191
VIV13,2013-08-01 13:30,1,15.9,16,15.9,15.98,666
VIV13,2013-08-01 14:00,1,16,16,15.95,15.98,487
VIV13,2013-08-01 14:30,1,15.98,16,15.9,15.9,2181
VIV13,2013-08-01 15:00,1,15.9,16.05,15.9,16.05,3614
VIV13,2013-08-02 07:00,2,15.95,15.99,15.9,15.9,1076
VIV13,2013-08-02 07:30,2,15.95,15.99,15.9,15.95,519
VIV13,2013-08-02 08:00,2,15.94,15.94,15.87,15.92,619
VIV13,2013-08-02 08:30,2,15.91,15.94,15.85,15.9,502
VIV13,2013-08-02 09:00,2,15.88,15.88,15.75,15.75,877
VIV13,2013-08-02 09:30,2,15.75,15.8,15.75,15.8,413
VIV13,2013-08-02 10:00,2,15.78,15.85,15.75,15.79,962
VIV13,2013-08-02 10:30,2,15.75,15.8,15.75,15.75,433
VIV13,2013-08-02 11:00,2,15.75,15.82,15.75,15.82,693
VIV13,2013-08-02 11:30,2,15.79,15.82,15.78,15.8,336
VIV13,2013-08-02 12:00,2,15.82,15.82,15.75,15.79,152
VIV13,2013-08-02 12:30,2,15.8,15.85,15.79,15.79,947
VIV13,2013-08-02 13:00,2,15.79,15.8,15.75,15.8,175
VIV13,2013-08-02 13:30,2,15.8,15.8,15.75,15.75,77
VIV13,2013-08-02 14:00,2,15.77,15.79,15.7,15.72,345
VIV13,2013-08-02 14:30,2,15.74,15.75,15.68,15.7,896
VIV13,2013-08-02 15:00,2,15.65,15.75,15.65,15.7,3027
VIV13,2013-08-05 07:00,5,15.67,15.67,15.53,15.55,446
VIV13,2013-08-05 07:30,5,15.54,15.6,15.5,15.55,208
VIV13,2013-08-05 08:00,5,15.55,15.55,15.5,15.52,897
VIV13,2013-08-05 08:30,5,15.55,15.65,15.52,15.63,1447
VIV13,2013-08-05 09:00,5,15.63,15.65,15.55,15.57,918
VIV13,2013-08-05 09:30,5,15.57,15.6,15.54,15.57,763
VIV13,2013-08-05 10:00,5,15.6,15.6,15.52,15.52,441
VIV13,2013-08-05 10:30,5,15.55,15.6,15.52,15.52,780
VIV13,2013-08-05 11:00,5,15.51,15.55,15.45,15.45,923
VIV13,2013-08-05 11:30,5,15.49,15.6,15.45,15.5,1120
VIV13,2013-08-05 12:00,5,15.5,15.6,15.5,15.53,846
VIV13,2013-08-05 12:30,5,15.54,15.55,15.5,15.5,235
VIV13,2013-08-05 13:00,5,15.53,15.55,15.47,15.49,822
VIV13,2013-08-05 13:30,5,15.5,15.5,15.45,15.45,624
VIV13,2013-08-05 14:00,5,15.47,15.5,15.42,15.42,819
VIV13,2013-08-05 14:30,5,15.44,15.5,15.4,15.45,1303
VIV13,2013-08-05 15:00,5,15.5,15.5,15.4,15.45,3021
VIV13,2013-08-06 07:00,6,15.55,15.57,15.49,15.53,615
VIV13,2013-08-06 07:30,6,15.53,15.53,15.47,15.49,236
VIV13,2013-08-06 08:00,6,15.48,15.55,15.47,15.5,224
VIV13,2013-08-06 08:30,6,15.5,15.65,15.45,15.58,1809
VIV13,2013-08-06 09:00,6,15.6,15.75,15.58,15.65,1507
VIV13,2013-08-06 09:30,6,15.7,15.85,15.7,15.81,1265
VIV13,2013-08-06 10:00,6,15.85,15.97,15.79,15.88,2688
VIV13,2013-08-06 10:30,6,15.88,15.88,15.7,15.73,1726
VIV13,2013-08-06 11:00,6,15.74,15.75,15.7,15.73,337
VIV13,2013-08-06 11:30,6,15.74,15.75,15.65,15.68,451
VIV13,2013-08-06 12:00,6,15.68,15.72,15.65,15.69,504
VIV13,2013-08-06 12:30,6,15.7,15.85,15.7,15.8,629
VIV13,2013-08-06 13:00,6,15.8,15.9,15.8,15.8,1085
VIV13,2013-08-06 13:30,6,15.8,15.97,15.8,15.9,659
VIV13,2013-08-06 14:00,6,15.91,15.95,15.89,15.92,1667
VIV13,2013-08-06 14:30,6,15.95,16,15.85,15.95,1323
VIV13,2013-08-06 15:00,6,15.9,15.95,15.8,15.85,2117
VIV13,2013-08-07 07:00,7,15.95,16.03,15.95,15.97,984
VIV13,2013-08-07 07:30,7,15.97,16.01,15.97,15.99,253
VIV13,2013-08-07 08:00,7,16,16.07,15.99,16.06,343
VIV13,2013-08-07 08:30,7,16.1,16.3,16.04,16.26,2725
VIV13,2013-08-07 09:00,7,16.29,16.4,16.26,16.33,3019
VIV13,2013-08-07 09:30,7,16.32,16.35,16.24,16.24,1396
VIV13,2013-08-07 10:00,7,16.2,16.25,16.15,16.25,612
VIV13,2013-08-07 10:30,7,16.25,16.3,16.21,16.25,709
VIV13,2013-08-07 11:00,7,16.25,16.26,16.2,16.2,432
VIV13,2013-08-07 11:30,7,16.2,16.27,16.05,16.07,1239
VIV13,2013-08-07 12:00,7,16.07,16.1,16,16,650
VIV13,2013-08-07 12:30,7,16,16.1,15.97,16.04,327
VIV13,2013-08-07 13:00,7,16.05,16.07,15.96,16.04,1502
VIV13,2013-08-07 13:30,7,16.03,16.1,16,16.02,494
VIV13,2013-08-07 14:00,7,16,16.03,15.95,15.98,629
VIV13,2013-08-07 14:30,7,16,16.05,15.95,16.03,692
VIV13,2013-08-07 15:00,7,16.03,16.05,15.95,16,2621
VIV13,2013-08-08 07:00,8,15.85,15.86,15.78,15.8,290
VIV13,2013-08-08 07:30,8,15.78,15.8,15.75,15.75,154
VIV13,2013-08-08 08:00,8,15.75,15.8,15.73,15.75,358
VIV13,2013-08-08 08:30,8,15.74,15.9,15.7,15.85,1625
VIV13,2013-08-08 09:00,8,15.84,16.01,15.83,15.98,2231
VIV13,2013-08-08 09:30,8,15.97,16.1,15.95,16,1487
VIV13,2013-08-08 10:00,8,16,16.02,15.9,15.9,852
VIV13,2013-08-08 10:30,8,15.91,15.93,15.84,15.9,1094
VIV13,2013-08-08 11:00,8,15.9,15.9,15.75,15.75,1045
VIV13,2013-08-08 11:30,8,15.75,15.8,15.75,15.77,192
VIV13,2013-08-08 12:00,8,15.77,15.85,15.75,15.83,368
VIV13,2013-08-08 12:30,8,15.81,15.87,15.8,15.8,482
VIV13,2013-08-08 13:00,8,15.8,15.83,15.75,15.79,315
VIV13,2013-08-08 13:30,8,15.75,15.9,15.75,15.9,236
VIV13,2013-08-08 14:00,8,15.88,15.95,15.85,15.87,434
VIV13,2013-08-08 14:30,8,15.86,15.9,15.8,15.87,1066
VIV13,2013-08-08 15:00,8,15.85,15.9,15.85,15.85,2737
VIV13,2013-08-09 07:00,9,15.95,15.95,15.85,15.95,512
VIV13,2013-08-09 07:30,9,15.93,15.97,15.9,15.95,149
VIV13,2013-08-09 08:00,9,15.93,15.95,15.87,15.9,136
VIV13,2013-08-09 08:30,9,15.9,15.9,15.77,15.8,1860
VIV13,2013-08-09 09:00,9,15.79,16,15.79,16,1146
VIV13,2013-08-09 09:30,9,15.95,16,15.89,15.96,1378
VIV13,2013-08-09 10:00,9,15.95,16.2,15.95,16.13,1116
VIV13,2013-08-09 10:30,9,16.15,16.17,16.04,16.05,1988
VIV13,2013-08-09 11:00,9,16.05,16.1,16,16.03,229
VIV13,2013-08-09 11:30,9,16,16.02,15.95,15.95,926
VIV13,2013-08-09 12:00,9,15.95,15.97,15.85,15.85,238
VIV13,2013-08-09 12:30,9,15.89,15.92,15.85,15.9,398
VIV13,2013-08-09 13:00,9,15.94,15.95,15.85,15.91,441
VIV13,2013-08-09 13:30,9,15.9,16,15.9,15.95,253
VIV13,2013-08-09 14:00,9,15.95,16,15.9,15.95,476
VIV13,2013-08-09 14:30,9,15.98,16.09,15.95,16,1053
VIV13,2013-08-09 15:00,9,16.04,16.14,16.04,16.14,1899
VIV13,2013-08-12 07:00,12,16.2,16.39,16.2,16.39,449
VIV13,2013-08-12 07:30,12,16.35,16.38,16.32,16.32,110
VIV13,2013-08-12 08:00,12,16.34,16.37,16.34,16.35,155
VIV13,2013-08-12 08:30,12,16.35,16.35,16.14,16.24,969
VIV13,2013-08-12 09:00,12,16.2,16.22,16.05,16.05,1417
VIV13,2013-08-12 09:30,12,16.08,16.12,15.99,16,1675
VIV13,2013-08-12 10:00,12,16,16.05,15.9,15.95,1323
VIV13,2013-08-12 10:30,12,15.95,16.04,15.9,16.01,910
VIV13,2013-08-12 11:00,12,16.03,16.06,15.98,16.05,588
VIV13,2013-08-12 11:30,12,16.08,16.09,15.98,16,323
VIV13,2013-08-12 12:00,12,16,16.05,15.95,15.95,300
VIV13,2013-08-12 12:30,12,15.95,16.06,15.95,16.03,200
VIV13,2013-08-12 13:00,12,16,16.05,16,16.04,98
VIV13,2013-08-12 13:30,12,16,16.05,15.95,16.03,415
VIV13,2013-08-12 14:00,12,16.03,16.05,15.95,15.99,411
VIV13,2013-08-12 14:30,12,15.95,16,15.9,15.97,1494
VIV13,2013-08-12 15:00,12,15.95,16.05,15.95,16.05,3602
VIV13,2013-08-13 07:00,13,15.9,15.95,15.9,15.92,252
VIV13,2013-08-13 07:30,13,15.92,15.95,15.9,15.93,327
VIV13,2013-08-13 08:00,13,15.9,15.95,15.88,15.92,143
VIV13,2013-08-13 08:30,13,15.9,16.1,15.87,16.08,1283
VIV13,2013-08-13 09:00,13,16.1,16.25,16.1,16.1,1441
VIV13,2013-08-13 09:30,13,16.15,16.23,16.12,16.13,1840
VIV13,2013-08-13 10:00,13,16.15,16.18,16.05,16.05,1120
VIV13,2013-08-13 10:30,13,16.08,16.08,15.95,16,1619
VIV13,2013-08-13 11:00,13,16,16.04,15.95,15.98,1201
VIV13,2013-08-13 11:30,13,15.95,15.99,15.9,15.95,649
VIV13,2013-08-13 12:00,13,15.95,15.99,15.9,15.93,343
VIV13,2013-08-13 12:30,13,15.93,16.05,15.9,16.02,1756
VIV13,2013-08-13 13:00,13,16.02,16.05,15.98,16.04,721
VIV13,2013-08-13 13:30,13,16.03,16.1,16,16.07,1488
VIV13,2013-08-13 14:00,13,16.05,16.1,16.03,16.05,1369
VIV13,2013-08-13 14:30,13,16.07,16.15,16.05,16.11,2123
VIV13,2013-08-13 15:00,13,16.1,16.15,16.07,16.1,1942
VIV13,2013-08-14 07:00,14,16.13,16.2,16.08,16.18,403
VIV13,2013-08-14 07:30,14,16.18,16.18,16.08,16.08,175
VIV13,2013-08-14 08:00,14,16.09,16.09,15.95,15.95,272
VIV13,2013-08-14 08:30,14,16,16.05,15.9,16,1673
VIV13,2013-08-14 09:00,14,15.97,16.08,15.97,16.08,1884
VIV13,2013-08-14 09:30,14,16.05,16.15,16.05,16.11,525
VIV13,2013-08-14 10:00,14,16.11,16.15,16.05,16.05,820
VIV13,2013-08-14 10:30,14,16.05,16.22,16,16.15,1950
VIV13,2013-08-14 11:00,14,16.17,16.18,16.09,16.09,1309
VIV13,2013-08-14 11:30,14,16.08,16.17,16.05,16.15,833
VIV13,2013-08-14 12:00,14,16.2,16.2,16.1,16.15,282
VIV13,2013-08-14 12:30,14,16.18,16.25,16.13,16.25,1639
VIV13,2013-08-14 13:00,14,16.2,16.25,16.15,16.21,535
VIV13,2013-08-14 13:30,14,16.25,16.3,16.18,16.24,997
VIV13,2013-08-14 14:00,14,16.24,16.27,16.15,16.23,629
VIV13,2013-08-14 14:30,14,16.21,16.3,16.2,16.2,794
VIV13,2013-08-14 15:00,14,16.25,16.4,16.25,16.3,2672
VIV13,2013-08-15 07:00,15,16.5,16.77,16.5,16.73,1572
VIV13,2013-08-15 07:30,15,16.74,16.85,16.65,16.72,938
VIV13,2013-08-15 08:00,15,16.73,16.75,16.65,16.7,245
VIV13,2013-08-15 08:30,15,16.7,16.9,16.65,16.85,3098
VIV13,2013-08-15 09:00,15,16.8,16.85,16.65,16.65,2685
VIV13,2013-08-15 09:30,15,16.68,16.72,16.5,16.7,3396
VIV13,2013-08-15 10:00,15,16.65,16.75,16.55,16.61,1990
VIV13,2013-08-15 10:30,15,16.62,16.64,16.55,16.64,906
VIV13,2013-08-15 11:00,15,16.64,16.66,16.53,16.58,955
VIV13,2013-08-15 11:30,15,16.56,16.66,16.5,16.63,659
VIV13,2013-08-15 12:00,15,16.66,16.83,16.65,16.77,2031
VIV13,2013-08-15 12:30,15,16.77,16.78,16.6,16.65,383
VIV13,2013-08-15 13:00,15,16.69,16.83,16.6,16.6,625
VIV13,2013-08-15 13:30,15,16.6,16.77,16.58,16.77,1015
VIV13,2013-08-15 14:00,15,16.75,16.9,16.73,16.85,1161
VIV13,2013-08-15 14:30,15,16.87,16.89,16.75,16.8,1394
VIV13,2013-08-15 15:00,15,16.82,16.85,16.8,16.8,2241
VIV13,2013-08-16 07:00,16,16.7,16.8,16.67,16.8,730
VIV13,2013-08-16 07:30,16,16.75,16.8,16.73,16.8,583
VIV13,2013-08-16 08:00,16,16.8,16.85,16.77,16.79,554
VIV13,2013-08-16 08:30,16,16.75,16.79,16.5,16.53,2059
VIV13,2013-08-16 09:00,16,16.53,16.6,16.35,16.35,3462
VIV13,2013-08-16 09:30,16,16.35,16.4,16.25,16.3,2055
VIV13,2013-08-16 10:00,16,16.3,16.4,16.25,16.32,3119
VIV13,2013-08-16 10:30,16,16.34,16.4,16.29,16.3,1166
VIV13,2013-08-16 11:00,16,16.35,16.4,16.3,16.37,860
VIV13,2013-08-16 11:30,16,16.35,16.53,16.35,16.5,742
VIV13,2013-08-16 12:00,16,16.5,16.72,16.5,16.7,3242
VIV13,2013-08-16 12:30,16,16.71,16.8,16.65,16.72,1664
VIV13,2013-08-16 13:00,16,16.7,16.77,16.65,16.69,980
VIV13,2013-08-16 13:30,16,16.7,16.75,16.45,16.5,1885
VIV13,2013-08-16 14:00,16,16.5,16.6,16.45,16.5,362
VIV13,2013-08-16 14:30,16,16.47,16.6,16.4,16.55,2575
VIV13,2013-08-16 15:00,16,16.55,16.7,16.5,16.7,3988
VIV13,2013-08-19 07:00,19,16.7,16.7,16.65,16.7,281
VIV13,2013-08-19 07:30,19,16.65,16.69,16.58,16.59,461
VIV13,2013-08-19 08:00,19,16.63,16.68,16.58,16.58,237
VIV13,2013-08-19 08:30,19,16.59,16.68,16.53,16.53,3194
VIV13,2013-08-19 09:00,19,16.53,16.65,16.45,16.55,2234
VIV13,2013-08-19 09:30,19,16.55,16.61,16.5,16.54,1710
VIV13,2013-08-19 10:00,19,16.5,16.6,16.5,16.56,2036
VIV13,2013-08-19 10:30,19,16.59,16.61,16.5,16.57,1554
VIV13,2013-08-19 11:00,19,16.55,16.61,16.5,16.5,807
VIV13,2013-08-19 11:30,19,16.55,16.58,16.48,16.5,946
VIV13,2013-08-19 12:00,19,16.5,16.6,16.5,16.55,518
VIV13,2013-08-19 12:30,19,16.59,16.68,16.55,16.55,676
VIV13,2013-08-19 13:00,19,16.58,16.69,16.55,16.65,829
VIV13,2013-08-19 13:30,19,16.68,16.73,16.6,16.68,965
VIV13,2013-08-19 14:00,19,16.67,16.83,16.65,16.7,1134
VIV13,2013-08-19 14:30,19,16.71,16.89,16.69,16.83,1646
VIV13,2013-08-19 15:00,19,16.8,16.9,16.8,16.85,2553
VIV13,2013-08-20 07:00,20,16.8,16.85,16.75,16.78,1289
VIV13,2013-08-20 07:30,20,16.77,16.85,16.77,16.84,505
VIV13,2013-08-20 08:00,20,16.84,16.86,16.78,16.86,666
VIV13,2013-08-20 08:30,20,16.86,16.95,16.83,16.84,1918
VIV13,2013-08-20 09:00,20,16.81,16.85,16.73,16.78,1637
VIV13,2013-08-20 09:30,20,16.75,16.78,16.65,16.7,1268
VIV13,2013-08-20 10:00,20,16.68,16.71,16.5,16.55,1788
VIV13,2013-08-20 10:30,20,16.55,16.56,16.35,16.35,2071
VIV13,2013-08-20 11:00,20,16.4,16.4,16.25,16.3,1696
VIV13,2013-08-20 11:30,20,16.27,16.35,16.23,16.3,1714
VIV13,2013-08-20 12:00,20,16.25,16.3,16.2,16.3,579
VIV13,2013-08-20 12:30,20,16.25,16.25,16.2,16.25,664
VIV13,2013-08-20 13:00,20,16.2,16.3,16.2,16.25,651
VIV13,2013-08-20 13:30,20,16.25,16.3,16.25,16.3,318
VIV13,2013-08-20 14:00,20,16.25,16.35,16.25,16.35,1425
VIV13,2013-08-20 14:30,20,16.35,16.6,16.25,16.59,3992
VIV13,2013-08-20 15:00,20,16.59,16.75,16.55,16.7,9155
VIV13,2013-08-21 07:00,21,16.75,16.77,16.7,16.75,767
VIV13,2013-08-21 07:30,21,16.75,16.77,16.71,16.75,380
VIV13,2013-08-21 08:00,21,16.75,16.94,16.75,16.93,1563
VIV13,2013-08-21 08:30,21,16.93,17,16.7,16.75,3948
VIV13,2013-08-21 09:00,21,16.75,16.9,16.69,16.89,5271
VIV13,2013-08-21 09:30,21,16.87,16.98,16.78,16.85,2539
VIV13,2013-08-21 10:00,21,16.85,16.95,16.8,16.92,1207
VIV13,2013-08-21 10:30,21,16.91,17.08,16.88,17,2833
VIV13,2013-08-21 11:00,21,17,17.1,16.95,17,1669
VIV13,2013-08-21 11:30,21,16.95,17,16.85,16.85,828
VIV13,2013-08-21 12:00,21,16.85,16.95,16.8,16.85,2583
VIV13,2013-08-21 12:30,21,16.85,16.9,16.75,16.83,1153
VIV13,2013-08-21 13:00,21,16.85,16.99,16.6,16.64,6727
VIV13,2013-08-21 13:30,21,16.62,16.62,16.2,16.36,6245
VIV13,2013-08-21 14:00,21,16.35,16.45,16.3,16.43,1885
VIV13,2013-08-21 14:30,21,16.43,16.8,16.35,16.78,3373
VIV13,2013-08-21 15:00,21,16.75,17,16.75,16.94,5486
VIV13,2013-08-22 07:00,22,16.85,16.85,16.65,16.7,1047
VIV13,2013-08-22 07:30,22,16.7,16.75,16.53,16.6,747
VIV13,2013-08-22 08:00,22,16.6,16.6,16.54,16.59,375
VIV13,2013-08-22 08:30,22,16.59,16.63,16.4,16.49,4854
VIV13,2013-08-22 09:00,22,16.45,16.59,16.43,16.48,2893
VIV13,2013-08-22 09:30,22,16.45,16.5,16.3,16.39,3174
VIV13,2013-08-22 10:00,22,16.39,16.48,16.3,16.46,3544
VIV13,2013-08-22 10:30,22,16.48,16.48,16.38,16.4,1220
VIV13,2013-08-22 11:00,22,16.44,16.44,16.34,16.38,596
VIV13,2013-08-22 11:30,22,16.35,16.56,16.33,16.47,1313
VIV13,2013-08-22 12:00,22,16.48,16.49,16.35,16.37,882
VIV13,2013-08-22 12:30,22,16.37,16.4,16.3,16.3,626
VIV13,2013-08-22 13:00,22,16.3,16.4,16.3,16.33,1298
VIV13,2013-08-22 13:30,22,16.34,16.38,16.3,16.37,659
VIV13,2013-08-22 14:00,22,16.38,16.45,16.3,16.35,1585
VIV13,2013-08-22 14:30,22,16.35,16.4,16.3,16.35,1357
VIV13,2013-08-22 15:00,22,16.37,16.4,16.3,16.37,3455
VIV13,2013-08-23 07:00,23,16.34,16.35,16.25,16.25,658
VIV13,2013-08-23 07:30,23,16.28,16.35,16.25,16.3,555
VIV13,2013-08-23 08:00,23,16.3,16.32,16.2,16.25,654
VIV13,2013-08-23 08:30,23,16.25,16.35,16.22,16.25,2220
VIV13,2013-08-23 09:00,23,16.28,16.4,16.25,16.3,2241
VIV13,2013-08-23 09:30,23,16.33,16.33,16.15,16.2,2288
VIV13,2013-08-23 10:00,23,16.2,16.3,16.2,16.3,1240
VIV13,2013-08-23 10:30,23,16.29,16.3,16.2,16.2,641
VIV13,2013-08-23 11:00,23,16.24,16.25,16.2,16.23,134
VIV13,2013-08-23 11:30,23,16.25,16.25,16.2,16.25,326
VIV13,2013-08-23 12:00,23,16.25,16.25,16.2,16.2,482
VIV13,2013-08-23 12:30,23,16.25,16.25,16.2,16.2,478
VIV13,2013-08-23 13:00,23,16.25,16.3,16.2,16.2,681
VIV13,2013-08-23 13:30,23,16.25,16.25,16.2,16.25,373
VIV13,2013-08-23 14:00,23,16.25,16.25,16.2,16.2,826
VIV13,2013-08-23 14:30,23,16.2,16.24,16.15,16.2,2486
VIV13,2013-08-23 15:00,23,16.2,16.25,16.15,16.22,4132
VIV13,2013-08-26 07:00,26,16.24,16.25,16.13,16.15,519
VIV13,2013-08-26 07:30,26,16.15,16.16,16.05,16.05,550
VIV13,2013-08-26 08:00,26,16.07,16.1,16.05,16.05,136
VIV13,2013-08-26 08:30,26,16.1,16.22,16.07,16.09,2530
VIV13,2013-08-26 09:00,26,16.07,16.1,15.95,15.97,2071
VIV13,2013-08-26 09:30,26,15.95,16,15.9,15.94,1385
VIV13,2013-08-26 10:00,26,15.95,16,15.9,16,1661
VIV13,2013-08-26 10:30,26,16,16,15.95,15.97,464
VIV13,2013-08-26 11:00,26,16,16.05,15.95,15.97,668
VIV13,2013-08-26 11:30,26,15.97,16,15.93,16,335
VIV13,2013-08-26 12:00,26,16,16.05,15.95,16.02,286
VIV13,2013-08-26 12:30,26,16.05,16.15,16.02,16.05,493
VIV13,2013-08-26 13:00,26,16.08,16.15,16.05,16.1,507
VIV13,2013-08-26 13:30,26,16.1,16.2,16.09,16.1,428
VIV13,2013-08-26 14:00,26,16.15,16.57,16.1,16.49,4432
VIV13,2013-08-26 14:30,26,16.5,16.74,16.43,16.7,4398
VIV13,2013-08-26 15:00,26,16.7,16.75,16.65,16.65,6280
VIV13,2013-08-27 07:00,27,16.9,17.24,16.84,17.23,1484
VIV13,2013-08-27 07:30,27,17.25,17.65,17.25,17.38,2572
VIV13,2013-08-27 08:00,27,17.37,17.45,17.22,17.22,1215
VIV13,2013-08-27 08:30,27,17.25,17.33,17.02,17.14,6665
VIV13,2013-08-27 09:00,27,17.15,17.45,17.05,17.4,4417
VIV13,2013-08-27 09:30,27,17.4,17.45,17.17,17.22,3814
VIV13,2013-08-27 10:00,27,17.2,17.35,17.15,17.25,2972
VIV13,2013-08-27 10:30,27,17.25,17.45,17.23,17.4,2207
VIV13,2013-08-27 11:00,27,17.4,17.5,17.33,17.35,2462
VIV13,2013-08-27 11:30,27,17.38,17.5,17.3,17.5,3090
VIV13,2013-08-27 12:00,27,17.48,17.6,17.45,17.56,2387
VIV13,2013-08-27 12:30,27,17.55,17.6,17.4,17.55,1642
VIV13,2013-08-27 13:00,27,17.55,17.77,17.53,17.7,3164
VIV13,2013-08-27 13:30,27,17.68,17.8,17.6,17.68,2633
VIV13,2013-08-27 14:00,27,17.66,17.75,17.55,17.7,3720
VIV13,2013-08-27 14:30,27,17.7,17.85,17.65,17.78,3781
VIV13,2013-08-27 15:00,27,17.8,17.9,17.78,17.85,10422
VIV13,2013-08-28 07:00,28,17.85,17.9,17.65,17.68,1515
VIV13,2013-08-28 07:30,28,17.7,17.77,17.67,17.77,577
VIV13,2013-08-28 08:00,28,17.77,17.94,17.77,17.9,1220
VIV13,2013-08-28 08:30,28,17.9,18.1,17.75,17.98,5152
VIV13,2013-08-28 09:00,28,17.98,17.99,17.7,17.75,3319
VIV13,2013-08-28 09:30,28,17.75,17.75,17.42,17.44,2916
VIV13,2013-08-28 10:00,28,17.4,17.55,17.4,17.55,2038
VIV13,2013-08-28 10:30,28,17.55,17.65,17.45,17.45,2347
VIV13,2013-08-28 11:00,28,17.47,17.62,17.45,17.5,1846
VIV13,2013-08-28 11:30,28,17.49,17.5,17.4,17.4,1278
VIV13,2013-08-28 12:00,28,17.45,17.49,17.39,17.4,4233
VIV13,2013-08-28 12:30,28,17.4,17.5,17.4,17.44,1902
VIV13,2013-08-28 13:00,28,17.45,17.57,17.4,17.56,1942
VIV13,2013-08-28 13:30,28,17.58,17.65,17.55,17.57,934
VIV13,2013-08-28 14:00,28,17.55,17.63,17.5,17.53,3003
VIV13,2013-08-28 14:30,28,17.5,17.65,17.45,17.62,3268
VIV13,2013-08-28 15:00,28,17.62,17.95,17.62,17.9,7927
VIV13,2013-08-29 07:00,29,17.6,17.65,17.48,17.5,956
VIV13,2013-08-29 07:30,29,17.5,17.6,17.45,17.58,1130
VIV13,2013-08-29 08:00,29,17.6,18.02,17.5,17.88,2760
VIV13,2013-08-29 08:30,29,17.88,17.9,17.51,17.6,4560
VIV13,2013-08-29 09:00,29,17.6,17.65,17.5,17.65,1875
VIV13,2013-08-29 09:30,29,17.65,17.65,17.5,17.55,1628
VIV13,2013-08-29 10:00,29,17.57,17.65,17.55,17.57,1449
VIV13,2013-08-29 10:30,29,17.59,17.74,17.55,17.67,1475
VIV13,2013-08-29 11:00,29,17.69,17.8,17.65,17.7,1535
VIV13,2013-08-29 11:30,29,17.75,17.75,17.7,17.7,990
VIV13,2013-08-29 12:00,29,17.71,17.8,17.6,17.75,1356
VIV13,2013-08-29 12:30,29,17.8,17.9,17.76,17.89,1892
VIV13,2013-08-29 13:00,29,17.88,17.95,17.8,17.85,1684
VIV13,2013-08-29 13:30,29,17.89,17.89,17.8,17.8,564
VIV13,2013-08-29 14:00,29,17.8,17.95,17.8,17.9,1847
VIV13,2013-08-29 14:30,29,17.92,18,17.85,18,3012
VIV13,2013-08-29 15:00,29,17.95,18.05,17.9,17.9,5760
VIV13,2013-08-30 07:00,30,17.8,17.87,17.77,17.85,544
VIV13,2013-08-30 07:30,30,17.85,17.95,17.85,17.91,393
VIV13,2013-08-30 08:00,30,17.88,17.91,17.87,17.87,205
VIV13,2013-08-30 08:30,30,17.9,18.13,17.85,18,4776
VIV13,2013-08-30 09:00,30,18,18.15,17.98,18.05,3809
VIV13,2013-08-30 09:30,30,18.05,18.18,17.93,18.1,3807
VIV13,2013-08-30 10:00,30,18.15,18.18,18.04,18.14,2632
VIV13,2013-08-30 10:30,30,18.15,18.29,18.13,18.25,2082
VIV13,2013-08-30 11:00,30,18.25,18.28,18.13,18.15,1181
VIV13,2013-08-30 11:30,30,18.17,18.2,18.1,18.15,834
VIV13,2013-08-30 12:00,30,18.15,18.42,18.08,18.12,4017
VIV13,2013-08-30 12:30,30,18.1,18.23,18.07,18.21,820
VIV13,2013-08-30 13:00,30,18.23,18.25,18.15,18.2,1052
VIV13,2013-08-30 13:30,30,18.2,18.2,18.07,18.1,1246
VIV13,2013-08-30 14:00,30,18.11,18.15,18.03,18.07,875
VIV13,2013-08-30 14:30,30,18.1,18.25,18.05,18.1,2384
VIV13,2013-08-30 15:00,30,18.1,18.15,18.05,18.1,3417
VIV13,2013-09-03 07:00,3,17.65,17.65,17.2,17.44,1892
VIV13,2013-09-03 07:30,3,17.44,17.44,17.4,17.4,443
VIV13,2013-09-03 08:00,3,17.4,17.5,17.39,17.5,582
VIV13,2013-09-03 08:30,3,17.5,17.57,17.43,17.55,4845
VIV13,2013-09-03 09:00,3,17.55,17.6,17.4,17.52,4638
VIV13,2013-09-03 09:30,3,17.52,17.57,17.47,17.5,1740
VIV13,2013-09-03 10:00,3,17.55,17.7,17.4,17.7,2266
VIV13,2013-09-03 10:30,3,17.65,17.73,17.55,17.72,2573
VIV13,2013-09-03 11:00,3,17.72,17.75,17.64,17.69,1477
VIV13,2013-09-03 11:30,3,17.65,17.82,17.64,17.8,1695
VIV13,2013-09-03 12:00,3,17.8,17.89,17.75,17.78,1373
VIV13,2013-09-03 12:30,3,17.78,17.93,17.75,17.85,1534
VIV13,2013-09-03 13:00,3,17.84,17.9,17.73,17.8,2211
VIV13,2013-09-03 13:30,3,17.8,17.85,17.72,17.75,1854
VIV13,2013-09-03 14:00,3,17.72,17.75,17.57,17.65,1716
VIV13,2013-09-03 14:30,3,17.65,17.7,17.55,17.65,2998
VIV13,2013-09-03 15:00,3,17.62,17.65,17.55,17.6,6362
VIV13,2013-09-04 07:00,4,17.6,17.73,17.6,17.68,866
VIV13,2013-09-04 07:30,4,17.68,17.75,17.65,17.71,543
VIV13,2013-09-04 08:00,4,17.7,17.71,17.63,17.63,614
VIV13,2013-09-04 08:30,4,17.65,17.78,17.5,17.58,5246
VIV13,2013-09-04 09:00,4,17.57,17.58,17.5,17.53,2509
VIV13,2013-09-04 09:30,4,17.54,17.6,17.44,17.55,4364
VIV13,2013-09-04 10:00,4,17.56,17.6,17.46,17.51,1577
VIV13,2013-09-04 10:30,4,17.52,17.57,17.5,17.54,843
VIV13,2013-09-04 11:00,4,17.51,17.55,17.48,17.51,1365
VIV13,2013-09-04 11:30,4,17.54,17.55,17.48,17.53,645
VIV13,2013-09-04 12:00,4,17.54,17.55,17.47,17.53,1503
VIV13,2013-09-04 12:30,4,17.54,17.65,17.5,17.6,662
VIV13,2013-09-04 13:00,4,17.6,17.65,17.57,17.65,1123
VIV13,2013-09-04 13:30,4,17.64,17.65,17.55,17.62,1048
VIV13,2013-09-04 14:00,4,17.6,17.69,17.55,17.6,2574
VIV13,2013-09-04 14:30,4,17.64,17.7,17.55,17.59,1813
VIV13,2013-09-04 15:00,4,17.55,17.6,17.45,17.5,5189
VIV13,2013-09-05 07:00,5,17.5,17.52,17.4,17.47,413
VIV13,2013-09-05 07:30,5,17.47,17.48,17.4,17.43,705
VIV13,2013-09-05 08:00,5,17.45,17.57,17.43,17.56,482
VIV13,2013-09-05 08:30,5,17.59,17.65,17.38,17.42,2342
VIV13,2013-09-05 09:00,5,17.44,17.47,17.35,17.4,2555
VIV13,2013-09-05 09:30,5,17.39,17.49,17.35,17.45,2673
VIV13,2013-09-05 10:00,5,17.43,17.45,17.3,17.38,1937
VIV13,2013-09-05 10:30,5,17.35,17.4,17.28,17.3,1518
VIV13,2013-09-05 11:00,5,17.35,17.35,17.28,17.34,1210
VIV13,2013-09-05 11:30,5,17.3,17.35,17.3,17.35,230
VIV13,2013-09-05 12:00,5,17.35,17.36,17.3,17.33,212
VIV13,2013-09-05 12:30,5,17.3,17.35,17.25,17.3,865
VIV13,2013-09-05 13:00,5,17.3,17.32,17.25,17.29,232
VIV13,2013-09-05 13:30,5,17.29,17.35,17.25,17.3,647
VIV13,2013-09-05 14:00,5,17.25,17.35,17.23,17.29,1147
VIV13,2013-09-05 14:30,5,17.25,17.35,17.25,17.3,1975
VIV13,2013-09-05 15:00,5,17.3,17.4,17.27,17.35,7864
VIV13,2013-09-06 07:00,6,17.3,17.3,17.15,17.17,814
VIV13,2013-09-06 07:30,6,17.2,17.3,17,17.1,1596
VIV13,2013-09-06 08:00,6,17.1,17.15,17.07,17.1,617
VIV13,2013-09-06 08:30,6,17.09,17.85,17.05,17.64,8687
VIV13,2013-09-06 09:00,6,17.65,17.87,17.38,17.49,8753
VIV13,2013-09-06 09:30,6,17.45,17.48,17.15,17.19,5764
VIV13,2013-09-06 10:00,6,17.16,17.2,17.05,17.09,3194
VIV13,2013-09-06 10:30,6,17.1,17.2,17.05,17.17,2874
VIV13,2013-09-06 11:00,6,17.16,17.23,17.1,17.12,1819
VIV13,2013-09-06 11:30,6,17.1,17.26,17.1,17.17,628
VIV13,2013-09-06 12:00,6,17.15,17.2,17.1,17.15,1028
VIV13,2013-09-06 12:30,6,17.17,17.17,17.03,17.05,1779
VIV13,2013-09-06 13:00,6,17.05,17.12,17.04,17.05,1001
VIV13,2013-09-06 13:30,6,17.09,17.16,17.05,17.15,1382
VIV13,2013-09-06 14:00,6,17.15,17.38,17.13,17.22,3961
VIV13,2013-09-06 14:30,6,17.2,17.45,17.2,17.43,3147
VIV13,2013-09-06 15:00,6,17.4,17.5,17.4,17.5,4264
VIV13,2013-09-09 07:00,9,17.35,17.37,17.3,17.3,384
VIV13,2013-09-09 07:30,9,17.3,17.35,17.25,17.32,181
VIV13,2013-09-09 08:00,9,17.3,17.35,17.25,17.28,400
VIV13,2013-09-09 08:30,9,17.3,17.34,17.19,17.25,5587
VIV13,2013-09-09 09:00,9,17.25,17.38,17.24,17.35,3116
VIV13,2013-09-09 09:30,9,17.35,17.35,17.23,17.25,1492
VIV13,2013-09-09 10:00,9,17.25,17.3,17.15,17.19,1990
VIV13,2013-09-09 10:30,9,17.2,17.2,17.05,17.09,1737
VIV13,2013-09-09 11:00,9,17.05,17.1,16.85,16.85,2915
VIV13,2013-09-09 11:30,9,16.85,16.95,16.85,16.9,1111
VIV13,2013-09-09 12:00,9,16.9,16.97,16.88,16.92,957
VIV13,2013-09-09 12:30,9,16.95,16.95,16.85,16.85,897
VIV13,2013-09-09 13:00,9,16.85,16.9,16.7,16.75,2621
VIV13,2013-09-09 13:30,9,16.75,16.82,16.7,16.75,1600
VIV13,2013-09-09 14:00,9,16.8,16.85,16.75,16.8,1007
VIV13,2013-09-09 14:30,9,16.84,16.86,16.75,16.78,3279
VIV13,2013-09-09 15:00,9,16.75,16.9,16.75,16.8,9177
VIV13,2013-09-10 07:00,10,16.45,16.46,16.31,16.39,2732
VIV13,2013-09-10 07:30,10,16.4,16.45,16.35,16.39,2004
VIV13,2013-09-10 08:00,10,16.4,16.42,16.35,16.39,847
VIV13,2013-09-10 08:30,10,16.4,16.47,16.35,16.4,4930
VIV13,2013-09-10 09:00,10,16.4,16.45,16.37,16.39,2067
VIV13,2013-09-10 09:30,10,16.38,16.4,16.34,16.4,2132
VIV13,2013-09-10 10:00,10,16.35,16.4,16.35,16.37,1466
VIV13,2013-09-10 10:30,10,16.35,16.5,16.35,16.45,3060
VIV13,2013-09-10 11:00,10,16.4,16.45,16.35,16.39,1122
VIV13,2013-09-10 11:30,10,16.35,16.4,16.35,16.39,956
VIV13,2013-09-10 12:00,10,16.4,16.4,16.3,16.3,1553
VIV13,2013-09-10 12:30,10,16.34,16.4,16.3,16.4,865
VIV13,2013-09-10 13:00,10,16.35,16.4,16.35,16.35,838
VIV13,2013-09-10 13:30,10,16.35,16.44,16.35,16.4,1043
VIV13,2013-09-10 14:00,10,16.39,16.39,16.3,16.33,851
VIV13,2013-09-10 14:30,10,16.33,16.35,16.2,16.25,3820
VIV13,2013-09-10 15:00,10,16.24,16.35,16.2,16.3,11612
VIV13,2013-09-11 07:00,11,16.3,16.35,16.2,16.3,800
VIV13,2013-09-11 07:30,11,16.26,16.3,16.25,16.28,399
VIV13,2013-09-11 08:00,11,16.28,16.35,16.28,16.33,397
VIV13,2013-09-11 08:30,11,16.3,16.4,16.25,16.33,3023
VIV13,2013-09-11 09:00,11,16.35,16.4,16.25,16.33,3592
VIV13,2013-09-11 09:30,11,16.33,16.33,16.1,16.1,2687
VIV13,2013-09-11 10:00,11,16.15,16.15,15.95,15.98,3004
VIV13,2013-09-11 10:30,11,15.95,16,15.75,15.8,3649
VIV13,2013-09-11 11:00,11,15.8,15.85,15.75,15.75,3944
VIV13,2013-09-11 11:30,11,15.75,15.8,15.7,15.7,1846
VIV13,2013-09-11 12:00,11,15.7,15.75,15.7,15.74,816
VIV13,2013-09-11 12:30,11,15.7,15.75,15.65,15.65,1041
VIV13,2013-09-11 13:00,11,15.65,15.8,15.65,15.7,2809
VIV13,2013-09-11 13:30,11,15.7,15.8,15.7,15.76,1243
VIV13,2013-09-11 14:00,11,15.8,15.85,15.75,15.85,2447
VIV13,2013-09-11 14:30,11,15.85,15.85,15.7,15.72,2368
VIV13,2013-09-11 15:00,11,15.72,15.75,15.65,15.75,10982
VIV13,2013-09-12 07:00,12,15.7,15.7,15.58,15.65,1343
VIV13,2013-09-12 07:30,12,15.66,15.68,15.6,15.65,398
VIV13,2013-09-12 08:00,12,15.65,15.7,15.65,15.69,334
VIV13,2013-09-12 08:30,12,15.69,15.78,15.63,15.65,4278
VIV13,2013-09-12 09:00,12,15.66,15.68,15.55,15.58,2964
VIV13,2013-09-12 09:30,12,15.6,15.6,15.45,15.53,3531
VIV13,2013-09-12 10:00,12,15.52,15.7,15.5,15.7,2909
VIV13,2013-09-12 10:30,12,15.65,15.8,15.65,15.65,2182
VIV13,2013-09-12 11:00,12,15.7,15.81,15.7,15.75,1436
VIV13,2013-09-12 11:30,12,15.8,15.85,15.75,15.8,1185
VIV13,2013-09-12 12:00,12,15.8,15.85,15.65,15.7,2206
VIV13,2013-09-12 12:30,12,15.7,15.76,15.65,15.73,938
VIV13,2013-09-12 13:00,12,15.73,15.9,15.7,15.9,2359
VIV13,2013-09-12 13:30,12,15.86,15.95,15.85,15.9,2263
VIV13,2013-09-12 14:00,12,15.95,16,15.9,15.9,3199
VIV13,2013-09-12 14:30,12,15.9,16,15.85,15.97,3509
VIV13,2013-09-12 15:00,12,15.99,15.99,15.75,15.8,8815
VIV13,2013-09-13 07:00,13,15.85,15.85,15.7,15.75,755
VIV13,2013-09-13 07:30,13,15.75,15.75,15.7,15.73,466
VIV13,2013-09-13 08:00,13,15.73,15.74,15.58,15.65,1772
VIV13,2013-09-13 08:30,13,15.6,15.79,15.55,15.75,6557
VIV13,2013-09-13 09:00,13,15.7,16,15.7,15.96,5916
VIV13,2013-09-13 09:30,13,15.95,15.97,15.77,15.82,3160
VIV13,2013-09-13 10:00,13,15.8,15.85,15.7,15.7,1611
VIV13,2013-09-13 10:30,13,15.75,15.8,15.7,15.8,580
VIV13,2013-09-13 11:00,13,15.75,15.8,15.7,15.72,2224
VIV13,2013-09-13 11:30,13,15.75,15.8,15.7,15.75,1442
VIV13,2013-09-13 12:00,13,15.7,15.8,15.7,15.75,827
VIV13,2013-09-13 12:30,13,15.75,15.8,15.75,15.8,696
VIV13,2013-09-13 13:00,13,15.8,15.8,15.75,15.75,1385
VIV13,2013-09-13 13:30,13,15.75,15.8,15.75,15.8,1526
VIV13,2013-09-13 14:00,13,15.75,15.8,15.75,15.75,1453
VIV13,2013-09-13 14:30,13,15.8,15.8,15.65,15.7,2885
VIV13,2013-09-13 15:00,13,15.7,15.8,15.65,15.75,12249
VIV13,2013-09-16 07:00,16,15.2,15.4,15.15,15.4,1992
VIV13,2013-09-16 07:30,16,15.4,15.44,15.35,15.4,499
VIV13,2013-09-16 08:00,16,15.4,15.4,15.35,15.39,667
VIV13,2013-09-16 08:30,16,15.4,15.55,15.34,15.48,5567
VIV13,2013-09-16 09:00,16,15.45,15.63,15.4,15.4,8197
VIV13,2013-09-16 09:30,16,15.45,15.45,15.33,15.41,3844
VIV13,2013-09-16 10:00,16,15.4,15.48,15.35,15.37,2700
VIV13,2013-09-16 10:30,16,15.4,15.4,15.3,15.37,1783
VIV13,2013-09-16 11:00,16,15.4,15.4,15.3,15.3,1255
VIV13,2013-09-16 11:30,16,15.35,15.47,15.33,15.44,1677
VIV13,2013-09-16 12:00,16,15.45,15.5,15.35,15.47,1763
VIV13,2013-09-16 12:30,16,15.5,15.67,15.46,15.53,2034
VIV13,2013-09-16 13:00,16,15.5,15.6,15.5,15.5,1838
VIV13,2013-09-16 13:30,16,15.55,15.65,15.5,15.62,1964
VIV13,2013-09-16 14:00,16,15.6,15.65,15.55,15.62,1398
VIV13,2013-09-16 14:30,16,15.62,15.7,15.55,15.6,3509
VIV13,2013-09-16 15:00,16,15.58,15.6,15.5,15.6,7789
VIV13,2013-09-17 07:00,17,15.55,15.6,15.5,15.52,735
VIV13,2013-09-17 07:30,17,15.5,15.55,15.5,15.55,519
VIV13,2013-09-17 08:00,17,15.5,15.53,15.48,15.52,295
VIV13,2013-09-17 08:30,17,15.55,15.55,15.35,15.42,2881
VIV13,2013-09-17 09:00,17,15.42,15.45,15.3,15.4,4809
VIV13,2013-09-17 09:30,17,15.4,15.45,15.35,15.45,4246
VIV13,2013-09-17 10:00,17,15.45,15.45,15.35,15.43,2135
VIV13,2013-09-17 10:30,17,15.45,15.45,15.4,15.44,803
VIV13,2013-09-17 11:00,17,15.44,15.45,15.4,15.4,1377
VIV13,2013-09-17 11:30,17,15.45,15.45,15.4,15.4,1302
VIV13,2013-09-17 12:00,17,15.43,15.43,15.35,15.4,2479
VIV13,2013-09-17 12:30,17,15.4,15.4,15.35,15.39,1388
VIV13,2013-09-17 13:00,17,15.35,15.4,15.35,15.4,2634
VIV13,2013-09-17 13:30,17,15.38,15.4,15.35,15.4,2313
VIV13,2013-09-17 14:00,17,15.4,15.45,15.35,15.39,2699
VIV13,2013-09-17 14:30,17,15.35,15.45,15.35,15.35,8559
VIV13,2013-09-17 15:00,17,15.4,15.5,15.35,15.4,8980
VIV13,2013-09-18 07:00,18,15.4,15.42,15.36,15.4,518
VIV13,2013-09-18 07:30,18,15.4,15.5,15.37,15.5,1207
VIV13,2013-09-18 08:00,18,15.48,15.5,15.45,15.47,527
VIV13,2013-09-18 08:30,18,15.5,15.55,15.4,15.45,4191
VIV13,2013-09-18 09:00,18,15.45,15.5,15.4,15.48,2784
VIV13,2013-09-18 09:30,18,15.5,15.6,15.47,15.6,3090
VIV13,2013-09-18 10:00,18,15.6,15.65,15.55,15.62,3677
VIV13,2013-09-18 10:30,18,15.6,15.67,15.6,15.65,3946
VIV13,2013-09-18 11:00,18,15.65,15.7,15.6,15.6,1244
VIV13,2013-09-18 11:30,18,15.65,15.65,15.5,15.51,3113
VIV13,2013-09-18 12:00,18,15.51,15.55,15.5,15.5,955
VIV13,2013-09-18 12:30,18,15.55,15.55,15.5,15.55,1429
VIV13,2013-09-18 13:00,18,15.52,15.52,14.8,14.95,19417
VIV13,2013-09-18 13:30,18,14.9,15,14.7,14.7,7649
VIV13,2013-09-18 14:00,18,14.72,14.95,14.65,14.95,8676
VIV13,2013-09-18 14:30,18,14.9,14.95,14.8,14.83,7676
VIV13,2013-09-18 15:00,18,14.8,14.85,14.65,14.7,18291
VIV13,2013-09-19 07:00,19,14.6,14.66,14.55,14.65,999
VIV13,2013-09-19 07:30,19,14.6,14.72,14.6,14.69,1087
VIV13,2013-09-19 08:00,19,14.7,14.7,14.58,14.6,1671
VIV13,2013-09-19 08:30,19,14.65,14.9,14.56,14.73,8961
VIV13,2013-09-19 09:00,19,14.75,14.9,14.7,14.85,5404
VIV13,2013-09-19 09:30,19,14.84,14.92,14.8,14.8,3647
VIV13,2013-09-19 10:00,19,14.8,14.85,14.75,14.76,2744
VIV13,2013-09-19 10:30,19,14.75,14.85,14.75,14.85,2414
VIV13,2013-09-19 11:00,19,14.8,14.85,14.7,14.7,2998
VIV13,2013-09-19 11:30,19,14.7,14.85,14.7,14.85,3517
VIV13,2013-09-19 12:00,19,14.8,14.95,14.8,14.85,2513
VIV13,2013-09-19 12:30,19,14.8,14.95,14.8,14.95,1586
VIV13,2013-09-19 13:00,19,14.9,14.95,14.8,14.85,4170
VIV13,2013-09-19 13:30,19,14.85,14.9,14.8,14.85,1219
VIV13,2013-09-19 14:00,19,14.8,14.85,14.73,14.76,2730
VIV13,2013-09-19 14:30,19,14.75,14.8,14.7,14.8,2381
VIV13,2013-09-19 15:00,19,14.75,14.8,14.65,14.7,5672
VIV13,2013-09-20 07:00,20,14.75,14.95,14.75,14.92,853
VIV13,2013-09-20 07:30,20,14.9,14.91,14.8,14.85,242
VIV13,2013-09-20 08:00,20,14.85,14.9,14.75,14.75,439
VIV13,2013-09-20 08:30,20,14.75,14.9,14.75,14.85,4283
VIV13,2013-09-20 09:00,20,14.9,14.9,14.75,14.8,3422
VIV13,2013-09-20 09:30,20,14.77,14.83,14.6,14.65,4131
VIV13,2013-09-20 10:00,20,14.65,14.76,14.6,14.7,4369
VIV13,2013-09-20 10:30,20,14.74,15.05,14.65,15,6271
VIV13,2013-09-20 11:00,20,15,15.03,14.88,14.95,6143
VIV13,2013-09-20 11:30,20,15,15,14.84,14.85,3384
VIV13,2013-09-20 12:00,20,14.85,14.95,14.8,14.85,3130
VIV13,2013-09-20 12:30,20,14.88,14.95,14.8,14.9,2228
VIV13,2013-09-20 13:00,20,14.9,14.95,14.8,14.87,3136
VIV13,2013-09-20 13:30,20,14.86,15,14.85,14.89,1497
VIV13,2013-09-20 14:00,20,14.89,14.97,14.85,14.95,2316
VIV13,2013-09-20 14:30,20,14.99,15.05,14.9,15,4043
VIV13,2013-09-20 15:00,20,15,15.1,14.95,14.95,7760
VIV13,2013-09-23 07:00,23,15.1,15.15,15,15.05,1007
VIV13,2013-09-23 07:30,23,15,15.03,14.9,15,1002
VIV13,2013-09-23 08:00,23,15,15.05,14.98,15.01,335
VIV13,2013-09-23 08:30,23,15,15.2,14.94,15.2,4079
VIV13,2013-09-23 09:00,23,15.2,15.35,15.14,15.3,6854
VIV13,2013-09-23 09:30,23,15.31,15.4,15.15,15.35,4286
VIV13,2013-09-23 10:00,23,15.4,15.52,15.3,15.4,7102
VIV13,2013-09-23 10:30,23,15.4,15.45,15.3,15.4,1538
VIV13,2013-09-23 11:00,23,15.35,15.4,15.2,15.25,1617
VIV13,2013-09-23 11:30,23,15.2,15.25,15.15,15.2,1248
VIV13,2013-09-23 12:00,23,15.15,15.35,15.15,15.25,1511
VIV13,2013-09-23 12:30,23,15.25,15.3,15.1,15.1,1696
VIV13,2013-09-23 13:00,23,15.1,15.3,15.05,15.3,1620
VIV13,2013-09-23 13:30,23,15.3,15.32,15.15,15.2,2345
VIV13,2013-09-23 14:00,23,15.2,15.35,15.17,15.3,2960
VIV13,2013-09-23 14:30,23,15.3,15.32,15.15,15.25,2313
VIV13,2013-09-23 15:00,23,15.25,15.35,15.2,15.35,4219
VIV13,2013-09-24 07:00,24,15.35,15.42,15.25,15.29,1092
VIV13,2013-09-24 07:30,24,15.3,15.3,15.25,15.28,237
VIV13,2013-09-24 08:00,24,15.28,15.28,15.15,15.15,1120
VIV13,2013-09-24 08:30,24,15.14,15.28,15.05,15.25,5405
VIV13,2013-09-24 09:00,24,15.25,15.35,15.15,15.19,4472
VIV13,2013-09-24 09:30,24,15.18,15.19,14.95,15,5759
VIV13,2013-09-24 10:00,24,14.95,15.05,14.9,15.05,3388
VIV13,2013-09-24 10:30,24,15.02,15.1,15,15.04,1487
VIV13,2013-09-24 11:00,24,15.04,15.1,15,15,590
VIV13,2013-09-24 11:30,24,15,15.05,14.9,15,1488
VIV13,2013-09-24 12:00,24,14.95,15,14.9,14.95,887
VIV13,2013-09-24 12:30,24,14.95,14.95,14.85,14.9,764
VIV13,2013-09-24 13:00,24,14.9,15.05,14.9,14.95,1842
VIV13,2013-09-24 13:30,24,15,15,14.9,14.98,1214
VIV13,2013-09-24 14:00,24,15,15.15,14.98,15.05,2869
VIV13,2013-09-24 14:30,24,15.05,15.2,15.05,15.15,2711
VIV13,2013-09-24 15:00,24,15.15,15.2,15,15.05,4342
VIV13,2013-09-25 07:00,25,15.1,15.15,15.09,15.1,336
VIV13,2013-09-25 07:30,25,15.1,15.11,14.99,15.05,649
VIV13,2013-09-25 08:00,25,15.05,15.15,15.02,15.13,907
VIV13,2013-09-25 08:30,25,15.1,15.32,15.05,15.2,8373
VIV13,2013-09-25 09:00,25,15.2,15.32,15.14,15.15,5597
VIV13,2013-09-25 09:30,25,15.17,15.17,15,15.08,2506
VIV13,2013-09-25 10:00,25,15.1,15.15,14.95,14.97,2232
VIV13,2013-09-25 10:30,25,14.95,15,14.9,14.97,1710
VIV13,2013-09-25 11:00,25,14.95,15.12,14.9,15.03,2995
VIV13,2013-09-25 11:30,25,15.05,15.1,14.97,14.99,1438
VIV13,2013-09-25 12:00,25,14.97,15.05,14.9,15.05,1196
VIV13,2013-09-25 12:30,25,15.05,15.21,15.04,15.05,4558
VIV13,2013-09-25 13:00,25,15.05,15.12,14.95,15.05,2840
VIV13,2013-09-25 13:30,25,15.05,15.11,14.98,15.06,2144
VIV13,2013-09-25 14:00,25,15.1,15.1,14.95,15,1974
VIV13,2013-09-25 14:30,25,15,15.12,14.97,15.1,4582
VIV13,2013-09-25 15:00,25,15.1,15.15,15,15.05,9885
VIV13,2013-09-26 07:00,26,14.9,14.95,14.83,14.85,1393
VIV13,2013-09-26 07:30,26,14.86,14.86,14.79,14.8,904
VIV13,2013-09-26 08:00,26,14.85,14.85,14.8,14.83,172
VIV13,2013-09-26 08:30,26,14.85,14.85,14.75,14.81,4191
VIV13,2013-09-26 09:00,26,14.8,14.85,14.75,14.8,2307
VIV13,2013-09-26 09:30,26,14.8,15,14.75,14.9,6418
VIV13,2013-09-26 10:00,26,14.95,15.08,14.9,14.95,3469
VIV13,2013-09-26 10:30,26,14.95,15,14.9,14.9,1187
VIV13,2013-09-26 11:00,26,14.92,15.05,14.9,14.9,1166
VIV13,2013-09-26 11:30,26,14.93,14.93,14.85,14.9,1440
VIV13,2013-09-26 12:00,26,14.9,14.9,14.8,14.83,753
VIV13,2013-09-26 12:30,26,14.8,14.95,14.8,14.85,1637
VIV13,2013-09-26 13:00,26,14.9,15,14.89,14.9,1452
VIV13,2013-09-26 13:30,26,14.94,15.02,14.94,14.95,2247
VIV13,2013-09-26 14:00,26,15,15.03,14.9,14.95,2589
VIV13,2013-09-26 14:30,26,15,15,14.8,14.8,2836
VIV13,2013-09-26 15:00,26,14.8,14.9,14.75,14.8,6835
VIV13,2013-09-27 07:00,27,15,15.05,15,15,372
VIV13,2013-09-27 07:30,27,15.02,15.05,14.95,15,551
VIV13,2013-09-27 08:00,27,14.98,15.15,14.95,15.1,1495
VIV13,2013-09-27 08:30,27,15.1,15.32,15.05,15.25,8279
VIV13,2013-09-27 09:00,27,15.27,15.35,15.25,15.35,4198
VIV13,2013-09-27 09:30,27,15.3,15.35,15.2,15.3,2136
VIV13,2013-09-27 10:00,27,15.3,15.4,15.25,15.36,3467
VIV13,2013-09-27 10:30,27,15.35,15.4,15.28,15.36,4331
VIV13,2013-09-27 11:00,27,15.4,15.4,15.3,15.34,1197
VIV13,2013-09-27 11:30,27,15.35,15.4,15.29,15.35,1588
VIV13,2013-09-27 12:00,27,15.35,15.4,15.34,15.4,953
VIV13,2013-09-27 12:30,27,15.4,15.5,15.35,15.5,1472
VIV13,2013-09-27 13:00,27,15.45,15.6,15.45,15.6,4622
VIV13,2013-09-27 13:30,27,15.6,15.7,15.5,15.58,4653
VIV13,2013-09-27 14:00,27,15.6,15.7,15.55,15.65,3234
VIV13,2013-09-27 14:30,27,15.65,15.65,15.45,15.53,6675
VIV13,2013-09-27 15:00,27,15.5,15.55,15.4,15.5,7045
VIV13,2013-09-30 07:00,30,16,16.3,16,16.23,1949
VIV13,2013-09-30 07:30,30,16.2,16.29,16.05,16.15,2262
VIV13,2013-09-30 08:00,30,16.2,16.35,16.13,16.3,1203
VIV13,2013-09-30 08:30,30,16.3,16.45,16.1,16.29,13350
VIV13,2013-09-30 09:00,30,16.25,16.35,16.1,16.15,6822
VIV13,2013-09-30 09:30,30,16.1,16.25,16.09,16.15,5741
VIV13,2013-09-30 10:00,30,16.15,16.35,16.15,16.18,4466
VIV13,2013-09-30 10:30,30,16.15,16.2,16.1,16.15,2048
VIV13,2013-09-30 11:00,30,16.15,16.23,16.1,16.18,1981
VIV13,2013-09-30 11:30,30,16.15,16.15,16.04,16.08,1359
VIV13,2013-09-30 12:00,30,16.05,16.1,15.75,15.9,3698
VIV13,2013-09-30 12:30,30,15.9,16.1,15.85,16,3064
VIV13,2013-09-30 13:00,30,16.01,16.1,15.9,15.95,2797
VIV13,2013-09-30 13:30,30,15.98,16,15.85,16,2185
VIV13,2013-09-30 14:00,30,16,16.25,16,16.25,4169
VIV13,2013-09-30 14:30,30,16.25,16.37,16.15,16.15,6012
VIV13,2013-09-30 15:00,30,16.17,16.25,16.1,16.2,6608
VIV13,2013-10-01 07:00,1,16.05,16.25,16,16.19,1751
VIV13,2013-10-01 07:30,1,16.17,16.25,16.03,16.03,2060
VIV13,2013-10-01 08:00,1,16,16.17,16,16.16,813
VIV13,2013-10-01 08:30,1,16.2,16.25,15.92,16.15,7400
VIV13,2013-10-01 09:00,1,16.15,16.2,15.9,15.95,6234
VIV13,2013-10-01 09:30,1,15.95,15.98,15.83,15.9,3528
VIV13,2013-10-01 10:00,1,15.9,15.95,15.8,15.87,2403
VIV13,2013-10-01 10:30,1,15.87,15.9,15.7,15.7,2002
VIV13,2013-10-01 11:00,1,15.7,15.9,15.7,15.81,4522
VIV13,2013-10-01 11:30,1,15.85,15.94,15.8,15.9,1665
VIV13,2013-10-01 12:00,1,15.9,15.92,15.8,15.86,1018
VIV13,2013-10-01 12:30,1,15.85,15.88,15.8,15.85,1122
VIV13,2013-10-01 13:00,1,15.89,15.98,15.85,15.95,1771
VIV13,2013-10-01 13:30,1,15.95,15.95,15.8,15.85,1458
VIV13,2013-10-01 14:00,1,15.88,15.95,15.85,15.9,2320
VIV13,2013-10-01 14:30,1,15.9,15.91,15.55,15.57,7098
VIV13,2013-10-01 15:00,1,15.55,15.6,15.4,15.45,8709
VIV13,2013-10-02 07:00,2,15.75,15.9,15.75,15.9,850
VIV13,2013-10-02 07:30,2,15.9,15.95,15.84,15.94,1592
VIV13,2013-10-02 08:00,2,15.94,15.97,15.89,15.9,453
VIV13,2013-10-02 08:30,2,15.95,16.15,15.9,16,8688
VIV13,2013-10-02 09:00,2,16.05,16.25,16.02,16.14,6126
VIV13,2013-10-02 09:30,2,16.15,16.2,16.03,16.08,4050
VIV13,2013-10-02 10:00,2,16.1,16.1,15.89,16,3920
VIV13,2013-10-02 10:30,2,15.95,16,15.85,16,3827
VIV13,2013-10-02 11:00,2,16,16,15.9,16,1173
VIV13,2013-10-02 11:30,2,15.97,16,15.9,15.95,1621
VIV13,2013-10-02 12:00,2,15.95,16,15.8,15.8,3335
VIV13,2013-10-02 12:30,2,15.83,15.9,15.75,15.85,1658
VIV13,2013-10-02 13:00,2,15.83,16.1,15.82,16,3593
VIV13,2013-10-02 13:30,2,16.01,16.2,16,16.15,3228
VIV13,2013-10-02 14:00,2,16.15,16.35,16.15,16.25,4496
VIV13,2013-10-02 14:30,2,16.25,16.35,16.15,16.2,6245
VIV13,2013-10-02 15:00,2,16.15,16.4,16.15,16.35,9900
VIV13,2013-10-03 07:00,3,16.35,16.44,16.35,16.4,634
VIV13,2013-10-03 07:30,3,16.4,16.42,16.3,16.3,1345
VIV13,2013-10-03 08:00,3,16.3,16.31,16.25,16.3,401
VIV13,2013-10-03 08:30,3,16.25,16.55,16.25,16.5,13310
VIV13,2013-10-03 09:00,3,16.5,16.85,16.48,16.8,7328
VIV13,2013-10-03 09:30,3,16.78,17.18,16.78,16.95,9646
VIV13,2013-10-03 10:00,3,16.97,17.15,16.89,17.13,3694
VIV13,2013-10-03 10:30,3,17.1,17.73,17.1,17.67,13538
VIV13,2013-10-03 11:00,3,17.68,18,17.55,17.68,10754
VIV13,2013-10-03 11:30,3,17.65,17.65,17.03,17.05,9263
VIV13,2013-10-03 12:00,3,17.05,17.15,16.73,16.75,5414
VIV13,2013-10-03 12:30,3,16.75,16.95,16.65,16.7,4581
VIV13,2013-10-03 13:00,3,16.75,17.41,16.73,16.92,5689
VIV13,2013-10-03 13:30,3,16.93,17.17,16.9,17.05,3599
VIV13,2013-10-03 14:00,3,17.08,17.15,16.98,17,2914
VIV13,2013-10-03 14:30,3,17,17.1,16.9,17,5324
VIV13,2013-10-03 15:00,3,17.05,17.25,17.02,17.25,7777
VIV13,2013-10-04 07:00,4,17.1,17.15,17.05,17.1,1534
VIV13,2013-10-04 07:30,4,17.15,17.17,17.1,17.11,328
VIV13,2013-10-04 08:00,4,17.1,17.2,17.08,17.16,868
VIV13,2013-10-04 08:30,4,17.15,17.45,17,17.15,10154
VIV13,2013-10-04 09:00,4,17.1,17.2,16.91,17.1,7007
VIV13,2013-10-04 09:30,4,17.05,17.07,16.85,17.06,4182
VIV13,2013-10-04 10:00,4,17.07,17.18,17,17.08,2646
VIV13,2013-10-04 10:30,4,17.07,17.1,16.92,17,4249
VIV13,2013-10-04 11:00,4,17,17.05,16.85,16.88,2997
VIV13,2013-10-04 11:30,4,16.9,16.96,16.75,16.88,1828
VIV13,2013-10-04 12:00,4,16.85,17,16.85,16.97,892
VIV13,2013-10-04 12:30,4,17,17.05,16.85,17.05,3509
VIV13,2013-10-04 13:00,4,17.03,17.05,16.85,16.9,1120
VIV13,2013-10-04 13:30,4,16.9,16.95,16.8,16.88,3442
VIV13,2013-10-04 14:00,4,16.88,16.98,16.85,16.9,2926
VIV13,2013-10-04 14:30,4,16.95,17,16.8,16.85,4534
VIV13,2013-10-04 15:00,4,16.85,16.9,16.7,16.8,6968
VIV13,2013-10-07 07:00,7,17.5,17.7,17.45,17.63,1082
VIV13,2013-10-07 07:30,7,17.6,17.6,17.45,17.55,1145
VIV13,2013-10-07 08:00,7,17.57,17.72,17.55,17.72,647
VIV13,2013-10-07 08:30,7,17.75,17.9,17.5,17.7,8949
VIV13,2013-10-07 09:00,7,17.7,17.8,17.45,17.5,5283
VIV13,2013-10-07 09:30,7,17.5,17.6,17.45,17.57,4036
VIV13,2013-10-07 10:00,7,17.58,17.8,17.55,17.77,4244
VIV13,2013-10-07 10:30,7,17.75,17.82,17.65,17.8,5159
VIV13,2013-10-07 11:00,7,17.77,18,17.74,18,1401
VIV13,2013-10-07 11:30,7,17.95,18.02,17.85,17.98,2003
VIV13,2013-10-07 12:00,7,17.95,18,17.8,17.9,2306
VIV13,2013-10-07 12:30,7,17.85,18,17.85,17.9,1016
VIV13,2013-10-07 13:00,7,17.88,17.93,17.73,17.8,4112
VIV13,2013-10-07 13:30,7,17.8,17.9,17.74,17.77,2692
VIV13,2013-10-07 14:00,7,17.8,18.05,17.75,18.05,3950
VIV13,2013-10-07 14:30,7,18.05,18.45,18.03,18.35,9300
VIV13,2013-10-07 15:00,7,18.35,18.5,18.3,18.5,7865
VIV13,2013-10-08 07:00,8,18.4,18.4,18.2,18.22,1759
VIV13,2013-10-08 07:30,8,18.25,18.3,18.17,18.17,1682
VIV13,2013-10-08 08:00,8,18.2,18.25,18.13,18.21,1710
VIV13,2013-10-08 08:30,8,18.2,18.45,18.15,18.25,12707
VIV13,2013-10-08 09:00,8,18.25,18.35,18.18,18.2,6533
VIV13,2013-10-08 09:30,8,18.25,18.65,18.2,18.6,6205
VIV13,2013-10-08 10:00,8,18.62,18.95,18.6,18.9,5920
VIV13,2013-10-08 10:30,8,18.93,19.6,18.9,19.25,12932
VIV13,2013-10-08 11:00,8,19.22,19.4,19.15,19.3,4600
VIV13,2013-10-08 11:30,8,19.3,19.45,19.08,19.15,3916
VIV13,2013-10-08 12:00,8,19.15,19.4,19.05,19.2,2956
VIV13,2013-10-08 12:30,8,19.22,19.5,19.1,19.45,2684
VIV13,2013-10-08 13:00,8,19.45,19.83,19.4,19.43,7840
VIV13,2013-10-08 13:30,8,19.42,19.7,19.3,19.51,5063
VIV13,2013-10-08 14:00,8,19.55,19.71,19.05,19.1,10480
VIV13,2013-10-08 14:30,8,19.1,19.4,19,19.37,9079
VIV13,2013-10-08 15:00,8,19.38,19.4,19.25,19.4,6229
VIV13,2013-10-09 07:00,9,19.1,19.22,19,19.05,1390
VIV13,2013-10-09 07:30,9,19.05,19.2,19.05,19.15,424
VIV13,2013-10-09 08:00,9,19.15,19.3,19.13,19.2,1057
VIV13,2013-10-09 08:30,9,19.25,19.7,19.15,19.4,9933
VIV13,2013-10-09 09:00,9,19.4,19.67,19.3,19.5,11173
VIV13,2013-10-09 09:30,9,19.48,19.8,19.4,19.8,8771
VIV13,2013-10-09 10:00,9,19.79,20.26,19.6,20.07,7105
VIV13,2013-10-09 10:30,9,20.05,20.12,19.6,19.64,5623
VIV13,2013-10-09 11:00,9,19.64,19.66,19.49,19.6,3713
VIV13,2013-10-09 11:30,9,19.59,19.63,19.4,19.5,3104
VIV13,2013-10-09 12:00,9,19.5,19.53,18.55,18.7,5980
VIV13,2013-10-09 12:30,9,18.71,18.9,18.6,18.75,3450
VIV13,2013-10-09 13:00,9,18.8,19.1,18.55,18.6,9315
VIV13,2013-10-09 13:30,9,18.65,18.67,18.2,18.25,6849
VIV13,2013-10-09 14:00,9,18.25,18.5,18.25,18.4,4548
VIV13,2013-10-09 14:30,9,18.35,18.75,18.25,18.57,8675
VIV13,2013-10-09 15:00,9,18.6,18.85,18.55,18.85,5607
VIV13,2013-10-10 07:00,10,18.75,18.75,18.55,18.55,954
VIV13,2013-10-10 08:00,10,17.7,17.7,17.45,17.5,3045
VIV13,2013-10-10 08:30,10,17.45,17.52,16.75,17.1,14335
VIV13,2013-10-10 09:00,10,17.05,17.23,17,17.09,6909
VIV13,2013-10-10 09:30,10,17.1,17.25,16.95,17.15,8069
VIV13,2013-10-10 10:00,10,17.2,17.37,17.05,17.07,4712
VIV13,2013-10-10 10:30,10,17.07,17.07,16.6,16.73,5795
VIV13,2013-10-10 11:00,10,16.7,16.82,16.65,16.8,2339
VIV13,2013-10-10 11:30,10,16.75,16.8,16.72,16.78,1859
VIV13,2013-10-10 12:00,10,16.8,16.95,16.78,16.9,2535
VIV13,2013-10-10 12:30,10,16.9,16.96,16.7,16.75,2622
VIV13,2013-10-10 13:00,10,16.75,16.95,16.75,16.85,1624
VIV13,2013-10-10 13:30,10,16.9,16.9,16.75,16.75,1719
VIV13,2013-10-10 14:00,10,16.75,16.8,16.28,16.35,9535
VIV13,2013-10-10 14:30,10,16.35,16.45,16.18,16.2,5291
VIV13,2013-10-10 15:00,10,16.2,16.4,16.2,16.4,6980
VIV13,2013-10-11 07:00,11,16.3,16.3,16.15,16.2,1146
VIV13,2013-10-11 07:30,11,16.25,16.25,16.18,16.24,541
VIV13,2013-10-11 08:00,11,16.2,16.25,16.17,16.2,1073
VIV13,2013-10-11 08:30,11,16.23,16.3,15.7,15.7,7938
VIV13,2013-10-11 09:00,11,15.7,15.8,15.6,15.65,5406
VIV13,2013-10-11 09:30,11,15.65,16,15.65,15.8,4308
VIV13,2013-10-11 10:00,11,15.8,15.85,15.7,15.75,2112
VIV13,2013-10-11 10:30,11,15.77,15.8,15.55,15.6,3943
VIV13,2013-10-11 11:00,11,15.6,15.65,15.5,15.58,2220
VIV13,2013-10-11 11:30,11,15.6,15.65,15.55,15.58,2116
VIV13,2013-10-11 12:00,11,15.55,15.8,15.5,15.71,3350
VIV13,2013-10-11 12:30,11,15.7,15.8,15.7,15.75,1438
VIV13,2013-10-11 13:00,11,15.73,15.75,15.65,15.73,1611
VIV13,2013-10-11 13:30,11,15.75,15.85,15.73,15.82,1225
VIV13,2013-10-11 14:00,11,15.82,16.05,15.77,15.92,1757
VIV13,2013-10-11 14:30,11,15.9,16.05,15.79,15.82,3459
VIV13,2013-10-11 15:00,11,15.85,15.85,15.65,15.75,3248
VIV13,2013-10-14 07:00,14,16.5,16.7,16.47,16.69,1676
VIV13,2013-10-14 07:30,14,16.69,16.7,16.63,16.7,392
VIV13,2013-10-14 08:00,14,16.7,16.71,16.58,16.65,550
VIV13,2013-10-14 08:30,14,16.65,16.85,16.4,16.8,6581
VIV13,2013-10-14 09:00,14,16.8,17.07,16.78,16.95,4588
VIV13,2013-10-14 09:30,14,16.95,17.1,16.87,17.05,2804
VIV13,2013-10-14 10:00,14,17.05,17.15,17,17,2362
VIV13,2013-10-14 10:30,14,17,17.05,16.58,16.63,5614
VIV13,2013-10-14 11:00,14,16.6,16.65,16.37,16.6,3886
VIV13,2013-10-14 11:30,14,16.58,16.6,16.3,16.3,3344
VIV13,2013-10-14 12:00,14,16.3,16.35,15.96,16.15,3234
VIV13,2013-10-14 12:30,14,16.12,16.2,16,16.1,2624
VIV13,2013-10-14 13:00,14,16.1,16.15,15.83,15.95,3444
VIV13,2013-10-14 13:30,14,15.95,16.2,15.85,16,4825
VIV13,2013-10-14 14:00,14,16,16.02,15.7,15.75,2723
VIV13,2013-10-14 14:30,14,15.75,16.1,15.7,15.9,2900
VIV13,2013-10-14 15:00,14,15.9,15.93,15.83,15.9,3327
VIV13,2013-10-15 07:00,15,15.88,15.96,15.81,15.95,1411
VIV13,2013-10-15 07:30,15,15.95,15.95,15.85,15.9,142
VIV13,2013-10-15 08:00,15,15.9,16.15,15.8,16.05,2149
VIV13,2013-10-15 08:30,15,16.09,16.6,15.95,16.26,7967
VIV13,2013-10-15 09:00,15,16.25,16.3,15.99,16.05,3912
VIV13,2013-10-15 09:30,15,16.05,16.35,15.98,16.27,2699
VIV13,2013-10-15 10:00,15,16.29,16.43,15.9,16,4916
VIV13,2013-10-15 10:30,15,16,16.35,15.99,16.23,2101
VIV13,2013-10-15 11:00,15,16.25,16.53,16.25,16.48,1808
VIV13,2013-10-15 11:30,15,16.5,16.65,16.4,16.6,1886
VIV13,2013-10-15 12:00,15,16.62,16.87,16.6,16.87,2379
VIV13,2013-10-15 12:30,15,16.89,16.98,16.73,16.81,2186
VIV13,2013-10-15 13:00,15,16.8,17.35,16.73,17.33,3431
VIV13,2013-10-15 13:30,15,17.33,18.2,17.33,17.7,8344
VIV13,2013-10-15 14:00,15,17.7,17.8,17.3,17.42,4737
VIV13,2013-10-15 14:30,15,17.44,18.17,17.42,18.15,5634
VIV13,2013-10-15 15:00,15,18.15,18.28,18.15,18.15,4012