VIV14,2014-03-18 09:00,18,18.3,18.3,18.2,18.2,73
VIV14,2014-03-18 09:30,18,18.21,18.3,18.21,18.3,69
VIV14,2014-03-18 10:00,18,18.3,18.3,18.25,18.28,86
VIV14,2014-03-18 10:30,18,18.3,18.35,18.27,18.32,69
VIV14,2014-03-18 11:00,18,18.34,18.38,18.3,18.38,117
VIV14,2014-03-18 11:30,18,18.4,18.4,18.38,18.38,16
VIV14,2014-03-18 12:00,18,18.35,18.4,18.35,18.4,30
VIV14,2014-03-18 12:30,18,18.35,18.39,18.35,18.39,30
VIV14,2014-03-18 13:00,18,18.35,18.35,18.35,18.35,1
VIV14,2014-03-18 13:30,18,18.35,18.35,18.24,18.28,48
VIV14,2014-03-18 14:00,18,18.25,18.3,18.25,18.28,80
VIV14,2014-03-18 14:30,18,18.3,18.33,18.29,18.3,55
VIV14,2014-03-18 15:00,18,18.27,18.3,18.15,18.3,203
VIV14,2014-03-19 02:30,19,18.3,18.3,18.3,18.3,4
VIV14,2014-03-19 03:00,19,18.29,18.29,18.29,18.29,4
VIV14,2014-03-19 04:00,19,18.29,18.29,18.29,18.29,2
VIV14,2014-03-19 07:30,19,18.32,18.32,18.32,18.32,2
VIV14,2014-03-19 08:00,19,18.32,18.32,18.32,18.32,2
VIV14,2014-03-19 08:30,19,18.4,18.4,18.3,18.3,27
VIV14,2014-03-19 09:00,19,18.26,18.35,18.26,18.3,25
VIV14,2014-03-19 09:30,19,18.35,18.35,18.33,18.33,99
VIV14,2014-03-19 10:00,19,18.33,18.35,18.29,18.34,57
VIV14,2014-03-19 10:30,19,18.36,18.39,18.34,18.36,28
VIV14,2014-03-19 11:00,19,18.35,18.35,18.32,18.35,55
VIV14,2014-03-19 11:30,19,18.35,18.35,18.3,18.34,34
VIV14,2014-03-19 12:00,19,18.3,18.33,18.2,18.25,70
VIV14,2014-03-19 12:30,19,18.25,18.25,18.24,18.24,56
VIV14,2014-03-19 13:00,19,18.3,18.4,18.25,18.25,156
VIV14,2014-03-19 13:30,19,18.29,18.4,18.29,18.35,65
VIV14,2014-03-19 14:00,19,18.37,18.75,18.37,18.48,237
VIV14,2014-03-19 14:30,19,18.45,18.45,18.29,18.3,146
VIV14,2014-03-19 15:00,19,18.28,18.4,18.27,18.35,443
VIV14,2014-03-19 15:30,20,18.27,18.27,18.25,18.25,24
VIV14,2014-03-19 16:00,20,18.3,18.31,18.3,18.31,17
VIV14,2014-03-20 04:00,20,18.4,18.4,18.4,18.4,1
VIV14,2014-03-20 05:00,20,18.3,18.35,18.3,18.32,5
VIV14,2014-03-20 07:00,20,18.32,18.33,18.32,18.33,2
VIV14,2014-03-20 08:00,20,18.35,18.4,18.35,18.35,27
VIV14,2014-03-20 08:30,20,18.32,18.43,18.3,18.35,154
VIV14,2014-03-20 09:00,20,18.35,18.36,18.27,18.29,91
VIV14,2014-03-20 09:30,20,18.28,18.3,18.25,18.3,159
VIV14,2014-03-20 10:00,20,18.28,18.33,18.28,18.28,24
VIV14,2014-03-20 10:30,20,18.26,18.3,18.22,18.23,114
VIV14,2014-03-20 11:00,20,18.25,18.27,18.2,18.2,89
VIV14,2014-03-20 11:30,20,18.22,18.22,18.18,18.19,109
VIV14,2014-03-20 12:00,20,18.17,18.2,18.17,18.18,15
VIV14,2014-03-20 12:30,20,18.19,18.2,18.16,18.18,9
VIV14,2014-03-20 13:00,20,18.17,18.17,18.17,18.17,5
VIV14,2014-03-20 13:30,20,18.17,18.2,18.17,18.2,37
VIV14,2014-03-20 14:00,20,18.2,18.23,18.19,18.23,50
VIV14,2014-03-20 14:30,20,18.2,18.25,18.17,18.2,155
VIV14,2014-03-20 15:00,20,18.2,18.2,18.11,18.15,490
VIV14,2014-03-20 15:30,21,18.2,18.25,18.2,18.25,68
VIV14,2014-03-20 16:00,21,18.28,18.28,18.25,18.25,10
VIV14,2014-03-21 02:30,21,18.25,18.25,18.25,18.25,2
VIV14,2014-03-21 04:00,21,18.22,18.22,18.22,18.22,12
VIV14,2014-03-21 06:30,21,18.22,18.22,18.22,18.22,1
VIV14,2014-03-21 07:30,21,18.22,18.25,18.22,18.25,10
VIV14,2014-03-21 08:00,21,18.22,18.25,18.18,18.2,121
VIV14,2014-03-21 08:30,21,18.2,18.35,18.17,18.33,378
VIV14,2014-03-21 09:00,21,18.34,18.38,18.3,18.35,562
VIV14,2014-03-21 09:30,21,18.35,18.38,18.3,18.33,108
VIV14,2014-03-21 10:00,21,18.33,18.37,18.33,18.35,201
VIV14,2014-03-21 10:30,21,18.35,18.4,18.35,18.35,182
VIV14,2014-03-21 11:00,21,18.33,18.35,18.3,18.34,197
VIV14,2014-03-21 11:30,21,18.35,18.38,18.31,18.34,411
VIV14,2014-03-21 12:00,21,18.35,18.39,18.33,18.37,268
VIV14,2014-03-21 12:30,21,18.35,18.35,18.31,18.32,125
VIV14,2014-03-21 13:00,21,18.33,18.35,18.31,18.33,131
VIV14,2014-03-21 13:30,21,18.35,18.37,18.27,18.3,239
VIV14,2014-03-21 14:00,21,18.3,18.37,18.3,18.32,430
VIV14,2014-03-21 14:30,21,18.35,18.39,18.32,18.35,459
VIV14,2014-03-21 15:00,21,18.35,18.35,18.2,18.3,708
VIV14,2014-03-24 02:00,24,18.15,18.15,18.15,18.15,11
VIV14,2014-03-24 04:00,24,18.14,18.15,18.14,18.15,5
VIV14,2014-03-24 08:00,24,18.2,18.2,18.2,18.2,4
VIV14,2014-03-24 08:30,24,18.2,18.26,18.19,18.19,251
VIV14,2014-03-24 09:00,24,18.2,18.32,18.2,18.3,95
VIV14,2014-03-24 09:30,24,18.3,18.4,18.3,18.35,219
VIV14,2014-03-24 10:00,24,18.33,18.4,18.3,18.3,156
VIV14,2014-03-24 10:30,24,18.35,18.38,18.3,18.36,176
VIV14,2014-03-24 11:00,24,18.35,18.41,18.3,18.4,176
VIV14,2014-03-24 11:30,24,18.4,18.45,18.4,18.4,46
VIV14,2014-03-24 12:00,24,18.4,18.4,18.35,18.35,62
VIV14,2014-03-24 12:30,24,18.35,18.36,18.3,18.33,32
VIV14,2014-03-24 13:00,24,18.3,18.43,18.28,18.4,143
VIV14,2014-03-24 13:30,24,18.39,18.4,18.37,18.37,45
VIV14,2014-03-24 14:00,24,18.4,18.4,18.3,18.3,20
VIV14,2014-03-24 14:30,24,18.27,18.27,18.23,18.27,44
VIV14,2014-03-24 15:00,24,18.26,18.3,18.21,18.3,92
VIV14,2014-03-24 15:30,25,18.26,18.26,18.26,18.26,16
VIV14,2014-03-24 16:00,25,18.26,18.26,18.26,18.26,5
VIV14,2014-03-25 02:00,25,18.25,18.25,18.25,18.25,1
VIV14,2014-03-25 03:00,25,18.25,18.25,18.23,18.23,4
VIV14,2014-03-25 04:30,25,18.25,18.25,18.25,18.25,14
VIV14,2014-03-25 06:30,25,18.22,18.22,18.22,18.22,4
VIV14,2014-03-25 07:30,25,18.15,18.15,18.15,18.15,1
VIV14,2014-03-25 08:00,25,18.15,18.15,18.15,18.15,2
VIV14,2014-03-25 08:30,25,18.15,18.28,18.15,18.24,65
VIV14,2014-03-25 09:00,25,18.25,18.25,18.2,18.24,86
VIV14,2014-03-25 09:30,25,18.2,18.34,18.2,18.33,422
VIV14,2014-03-25 10:00,25,18.32,18.34,18.25,18.34,31
VIV14,2014-03-25 10:30,25,18.31,18.35,18.3,18.35,77
VIV14,2014-03-25 11:00,25,18.32,18.35,18.25,18.35,31
VIV14,2014-03-25 12:00,25,18.3,18.3,18.28,18.28,16
VIV14,2014-03-25 12:30,25,18.27,18.3,18.25,18.25,109
VIV14,2014-03-25 13:00,25,18.24,18.3,18.24,18.3,209
VIV14,2014-03-25 13:30,25,18.32,18.32,18.25,18.25,23
VIV14,2014-03-25 14:00,25,18.3,18.3,18.25,18.28,14
VIV14,2014-03-25 14:30,25,18.28,18.3,18.25,18.25,78
VIV14,2014-03-25 15:00,25,18.27,18.35,18.25,18.35,1124
VIV14,2014-03-25 15:30,26,18.31,18.33,18.31,18.33,13
VIV14,2014-03-25 16:00,26,18.35,18.35,18.35,18.35,16
VIV14,2014-03-26 04:00,26,18.23,18.23,18.2,18.2,5
VIV14,2014-03-26 06:00,26,18.21,18.21,18.21,18.21,4
VIV14,2014-03-26 06:30,26,18.21,18.21,18.21,18.21,12
VIV14,2014-03-26 07:00,26,18.2,18.22,18.19,18.21,16
VIV14,2014-03-26 07:30,26,18.23,18.23,18.22,18.22,23
VIV14,2014-03-26 08:00,26,18.22,18.25,18.22,18.25,6
VIV14,2014-03-26 08:30,26,18.2,18.34,18.2,18.32,256
VIV14,2014-03-26 09:00,26,18.33,18.35,18.27,18.32,87
VIV14,2014-03-26 09:30,26,18.33,18.35,18.28,18.33,98
VIV14,2014-03-26 10:00,26,18.35,18.35,18.32,18.33,24
VIV14,2014-03-26 10:30,26,18.33,18.39,18.3,18.33,399
VIV14,2014-03-26 11:00,26,18.32,18.38,18.3,18.33,148
VIV14,2014-03-26 11:30,26,18.3,18.35,18.3,18.35,89
VIV14,2014-03-26 12:00,26,18.33,18.42,18.32,18.4,293
VIV14,2014-03-26 12:30,26,18.4,18.47,18.38,18.4,270
VIV14,2014-03-26 13:00,26,18.4,18.45,18.4,18.4,55
VIV14,2014-03-26 13:30,26,18.4,18.4,18.37,18.37,7
VIV14,2014-03-26 14:00,26,18.4,18.43,18.37,18.42,90
VIV14,2014-03-26 14:30,26,18.4,18.5,18.4,18.5,148
VIV14,2014-03-26 15:00,26,18.53,18.57,18.4,18.45,967
VIV14,2014-03-26 15:30,27,18.43,18.45,18.42,18.45,114
VIV14,2014-03-26 16:00,27,18.45,18.45,18.38,18.38,223
VIV14,2014-03-27 03:00,27,18.4,18.4,18.37,18.37,7
VIV14,2014-03-27 03:30,27,18.4,18.4,18.4,18.4,5
VIV14,2014-03-27 04:30,27,18.38,18.38,18.35,18.35,5
VIV14,2014-03-27 05:00,27,18.4,18.4,18.33,18.33,21
VIV14,2014-03-27 05:30,27,18.36,18.36,18.36,18.36,2
VIV14,2014-03-27 06:30,27,18.35,18.35,18.34,18.34,2
VIV14,2014-03-27 07:00,27,18.34,18.39,18.34,18.35,18
VIV14,2014-03-27 07:30,27,18.35,18.44,18.35,18.4,80
VIV14,2014-03-27 08:00,27,18.4,18.43,18.4,18.43,18
VIV14,2014-03-27 08:30,27,18.43,18.53,18.39,18.39,277
VIV14,2014-03-27 09:00,27,18.38,18.38,18.29,18.33,113
VIV14,2014-03-27 09:30,27,18.33,18.4,18.3,18.37,143
VIV14,2014-03-27 10:00,27,18.37,18.4,18.35,18.4,67
VIV14,2014-03-27 10:30,27,18.4,18.45,18.4,18.4,20
VIV14,2014-03-27 11:00,27,18.4,18.43,18.33,18.33,50
VIV14,2014-03-27 11:30,27,18.33,18.38,18.33,18.33,5
VIV14,2014-03-27 12:00,27,18.35,18.35,18.33,18.33,4
VIV14,2014-03-27 12:30,27,18.38,18.38,18.37,18.37,2
VIV14,2014-03-27 13:00,27,18.4,18.43,18.35,18.35,46
VIV14,2014-03-27 13:30,27,18.35,18.41,18.35,18.39,274
VIV14,2014-03-27 14:00,27,18.42,18.45,18.4,18.4,50
VIV14,2014-03-27 14:30,27,18.4,18.41,18.35,18.37,276
VIV14,2014-03-27 15:00,27,18.4,18.4,18.35,18.35,92
VIV14,2014-03-27 15:30,28,18.34,18.34,18.3,18.3,16
VIV14,2014-03-27 16:00,28,18.32,18.32,18.28,18.28,17
VIV14,2014-03-28 02:30,28,18.28,18.28,18.28,18.28,2
VIV14,2014-03-28 03:30,28,18.25,18.25,18.25,18.25,12
VIV14,2014-03-28 05:30,28,18.2,18.2,18.19,18.19,6
VIV14,2014-03-28 06:00,28,18.2,18.2,18.19,18.2,6
VIV14,2014-03-28 06:30,28,18.2,18.2,18.2,18.2,3
VIV14,2014-03-28 07:00,28,18.2,18.22,18.2,18.22,5
VIV14,2014-03-28 07:30,28,18.2,18.28,18.2,18.28,92
VIV14,2014-03-28 08:00,28,18.28,18.28,18.26,18.26,8
VIV14,2014-03-28 08:30,28,18.25,18.3,18.23,18.23,152
VIV14,2014-03-28 09:00,28,18.23,18.28,18.22,18.27,97
VIV14,2014-03-28 09:30,28,18.3,18.3,18.27,18.27,37
VIV14,2014-03-28 10:00,28,18.3,18.3,18.27,18.29,8
VIV14,2014-03-28 10:30,28,18.28,18.3,18.27,18.3,17
VIV14,2014-03-28 11:00,28,18.35,18.35,18.25,18.3,18
VIV14,2014-03-28 11:30,28,18.31,18.36,18.31,18.32,71
VIV14,2014-03-28 12:00,28,18.35,18.35,18.35,18.35,2
VIV14,2014-03-28 12:30,28,18.35,18.35,18.35,18.35,11
VIV14,2014-03-28 13:00,28,18.35,18.4,18.35,18.35,40
VIV14,2014-03-28 13:30,28,18.35,18.35,18.35,18.35,23
VIV14,2014-03-28 14:00,28,18.35,18.35,18.35,18.35,7
VIV14,2014-03-28 14:30,28,18.33,18.35,18.3,18.3,9
VIV14,2014-03-28 15:00,28,18.27,18.35,18.25,18.3,142
VIV14,2014-03-31 02:00,31,18.2,18.2,18.18,18.18,3
VIV14,2014-03-31 03:00,31,18.19,18.19,18.19,18.19,5
VIV14,2014-03-31 03:30,31,18.2,18.2,18.15,18.15,6
VIV14,2014-03-31 04:30,31,18.18,18.18,18.18,18.18,10
VIV14,2014-03-31 06:00,31,18.25,18.25,18.23,18.24,12
VIV14,2014-03-31 06:30,31,18.23,18.23,18.22,18.23,14
VIV14,2014-03-31 07:30,31,18.23,18.25,18.22,18.22,27
VIV14,2014-03-31 08:00,31,18.25,18.25,18.25,18.25,13
VIV14,2014-03-31 08:30,31,18.25,18.25,18.2,18.2,25
VIV14,2014-03-31 09:00,31,18.2,18.24,18.17,18.19,270
VIV14,2014-03-31 09:30,31,18.17,18.2,18.15,18.17,26
VIV14,2014-03-31 10:00,31,18.15,18.2,18.15,18.2,32
VIV14,2014-03-31 10:30,31,18.2,18.2,18.14,18.14,35
VIV14,2014-03-31 11:00,31,18.15,18.15,18.11,18.11,25
VIV14,2014-03-31 11:30,31,18.11,18.14,18.1,18.12,80
VIV14,2014-03-31 12:00,31,18.12,18.12,18.1,18.1,2
VIV14,2014-03-31 12:30,31,18.11,18.15,18.11,18.15,51
VIV14,2014-03-31 13:00,31,18.15,18.15,18.1,18.12,26
VIV14,2014-03-31 13:30,31,18.13,18.13,18.02,18.02,96
VIV14,2014-03-31 14:00,31,18.05,18.07,18.02,18.07,29
VIV14,2014-03-31 14:30,31,18.04,18.05,18,18,40
VIV14,2014-03-31 15:00,31,18,18.1,17.95,18.05,699
VIV14,2014-03-31 15:30,1,18.02,18.05,17.95,17.95,26
VIV14,2014-04-01 03:30,1,17.96,17.96,17.96,17.96,4
VIV14,2014-04-01 06:30,1,17.99,17.99,17.99,17.99,8
VIV14,2014-04-01 07:00,1,17.97,17.97,17.97,17.97,1
VIV14,2014-04-01 07:30,1,17.96,17.96,17.96,17.96,2
VIV14,2014-04-01 08:00,1,17.95,18,17.95,18,4
VIV14,2014-04-01 08:30,1,18,18,17.86,17.87,17
VIV14,2014-04-01 09:00,1,17.86,17.9,17.86,17.9,29
VIV14,2014-04-01 09:30,1,17.86,17.91,17.86,17.91,13
VIV14,2014-04-01 10:00,1,17.9,17.92,17.83,17.85,196
VIV14,2014-04-01 10:30,1,17.9,17.9,17.82,17.86,199
VIV14,2014-04-01 11:00,1,17.87,17.9,17.87,17.9,21
VIV14,2014-04-01 11:30,1,17.85,17.87,17.85,17.85,20
VIV14,2014-04-01 12:00,1,17.88,17.9,17.88,17.9,29
VIV14,2014-04-01 12:30,1,17.88,17.9,17.88,17.89,6
VIV14,2014-04-01 13:00,1,17.88,17.88,17.8,17.81,88
VIV14,2014-04-01 13:30,1,17.79,17.83,17.79,17.8,431
VIV14,2014-04-01 14:00,1,17.82,17.82,17.8,17.8,128
VIV14,2014-04-01 14:30,1,17.8,17.8,17.78,17.79,121
VIV14,2014-04-01 15:00,1,17.75,17.8,17.74,17.8,769
VIV14,2014-04-01 15:30,2,17.8,17.83,17.75,17.75,73
VIV14,2014-04-01 16:00,2,17.76,17.76,17.76,17.76,5
VIV14,2014-04-02 02:00,2,17.75,17.75,17.75,17.75,5
VIV14,2014-04-02 03:30,2,17.7,17.7,17.7,17.7,8
VIV14,2014-04-02 05:00,2,17.7,17.75,17.7,17.75,13
VIV14,2014-04-02 06:30,2,17.8,17.8,17.78,17.78,15
VIV14,2014-04-02 07:00,2,17.75,17.75,17.75,17.75,8
VIV14,2014-04-02 07:30,2,17.76,17.76,17.74,17.74,7
VIV14,2014-04-02 08:00,2,17.75,17.75,17.74,17.74,23
VIV14,2014-04-02 08:30,2,17.75,17.76,17.74,17.76,22
VIV14,2014-04-02 09:00,2,17.78,17.8,17.78,17.78,73
VIV14,2014-04-02 09:30,2,17.8,17.8,17.77,17.79,158
VIV14,2014-04-02 10:00,2,17.79,17.8,17.79,17.8,122
VIV14,2014-04-02 10:30,2,17.8,17.82,17.8,17.81,104
VIV14,2014-04-02 11:00,2,17.82,17.82,17.8,17.8,7
VIV14,2014-04-02 12:00,2,17.82,17.85,17.82,17.83,46
VIV14,2014-04-02 12:30,2,17.84,17.87,17.8,17.83,116
VIV14,2014-04-02 13:00,2,17.83,17.85,17.81,17.83,20
VIV14,2014-04-02 13:30,2,17.83,17.84,17.82,17.82,9
VIV14,2014-04-02 14:00,2,17.84,17.84,17.77,17.79,19
VIV14,2014-04-02 14:30,2,17.77,17.85,17.75,17.8,68
VIV14,2014-04-02 15:00,2,17.79,17.9,17.78,17.9,168
VIV14,2014-04-02 15:30,3,17.87,17.87,17.81,17.81,13
VIV14,2014-04-02 16:00,3,17.81,17.81,17.81,17.81,4
VIV14,2014-04-03 07:30,3,17.8,17.82,17.78,17.8,45
VIV14,2014-04-03 08:00,3,17.81,17.82,17.78,17.79,14
VIV14,2014-04-03 08:30,3,17.8,17.81,17.75,17.8,72
VIV14,2014-04-03 09:00,3,17.8,17.87,17.8,17.87,33
VIV14,2014-04-03 09:30,3,17.9,17.9,17.9,17.9,6
VIV14,2014-04-03 10:00,3,17.85,17.85,17.8,17.8,22
VIV14,2014-04-03 10:30,3,17.85,17.85,17.85,17.85,9
VIV14,2014-04-03 11:00,3,17.85,17.9,17.85,17.85,5
VIV14,2014-04-03 11:30,3,17.85,17.9,17.85,17.9,7
VIV14,2014-04-03 12:00,3,17.89,17.9,17.88,17.88,27
VIV14,2014-04-03 12:30,3,17.9,17.9,17.88,17.88,12
VIV14,2014-04-03 13:00,3,17.87,17.87,17.87,17.87,4
VIV14,2014-04-03 13:30,3,17.9,17.9,17.85,17.85,16
VIV14,2014-04-03 14:00,3,17.8,17.8,17.8,17.8,1
VIV14,2014-04-03 14:30,3,17.78,17.78,17.7,17.72,38
VIV14,2014-04-03 15:00,3,17.75,17.75,17.65,17.7,554
VIV14,2014-04-03 15:30,4,17.65,17.68,17.64,17.66,35
VIV14,2014-04-04 02:30,4,17.68,17.68,17.68,17.68,6
VIV14,2014-04-04 03:00,4,17.7,17.7,17.65,17.65,7
VIV14,2014-04-04 04:30,4,17.65,17.65,17.65,17.65,20
VIV14,2014-04-04 06:30,4,17.66,17.66,17.65,17.65,4
VIV14,2014-04-04 07:30,4,17.6,17.6,17.51,17.54,92
VIV14,2014-04-04 08:00,4,17.5,17.5,17.5,17.5,17
VIV14,2014-04-04 08:30,4,17.5,17.68,17.5,17.62,160
VIV14,2014-04-04 09:00,4,17.64,17.68,17.6,17.68,177
VIV14,2014-04-04 09:30,4,17.65,17.68,17.61,17.68,149
VIV14,2014-04-04 10:00,4,17.65,17.75,17.65,17.74,129
VIV14,2014-04-04 10:30,4,17.71,17.78,17.7,17.73,251
VIV14,2014-04-04 11:00,4,17.75,17.83,17.72,17.75,213
VIV14,2014-04-04 11:30,4,17.73,17.85,17.72,17.83,163
VIV14,2014-04-04 12:00,4,17.83,17.83,17.78,17.8,97
VIV14,2014-04-04 12:30,4,17.8,17.85,17.78,17.85,133
VIV14,2014-04-04 13:00,4,17.85,17.86,17.8,17.83,61
VIV14,2014-04-04 13:30,4,17.84,17.92,17.83,17.9,573
VIV14,2014-04-04 14:00,4,17.9,17.9,17.76,17.76,228
VIV14,2014-04-04 14:30,4,17.8,17.83,17.78,17.8,178
VIV14,2014-04-04 15:00,4,17.85,17.85,17.79,17.8,108
VIV14,2014-04-07 02:30,7,17.83,17.91,17.82,17.91,13
VIV14,2014-04-07 03:30,7,17.88,17.88,17.88,17.88,5
VIV14,2014-04-07 04:00,7,17.88,17.88,17.88,17.88,9
VIV14,2014-04-07 05:00,7,17.85,17.87,17.85,17.87,2
VIV14,2014-04-07 06:00,7,17.9,17.96,17.87,17.96,106
VIV14,2014-04-07 07:30,7,17.9,17.92,17.81,17.81,16
VIV14,2014-04-07 08:00,7,17.82,17.87,17.81,17.84,44
VIV14,2014-04-07 08:30,7,17.85,17.98,17.85,17.9,696
VIV14,2014-04-07 09:00,7,17.88,17.93,17.85,17.9,620
VIV14,2014-04-07 09:30,7,17.92,18.03,17.85,18.01,393
VIV14,2014-04-07 10:00,7,18,18,17.95,17.98,150
VIV14,2014-04-07 10:30,7,17.95,18.11,17.95,18.1,454
VIV14,2014-04-07 11:00,7,18.08,18.12,18.03,18.09,146
VIV14,2014-04-07 11:30,7,18.05,18.07,18.01,18.04,461
VIV14,2014-04-07 12:00,7,18.06,18.12,18.02,18.1,245
VIV14,2014-04-07 12:30,7,18.1,18.12,18.08,18.1,36
VIV14,2014-04-07 13:00,7,18.1,18.12,18.08,18.1,36
VIV14,2014-04-07 13:30,7,18.08,18.08,17.95,17.95,324
VIV14,2014-04-07 14:00,7,18,18.04,17.95,17.96,100
VIV14,2014-04-07 14:30,7,17.98,18.04,17.97,18,89
VIV14,2014-04-07 15:00,7,18,18.05,17.95,18,570
VIV14,2014-04-07 15:30,8,17.97,17.97,17.97,17.97,15
VIV14,2014-04-07 16:00,8,17.95,17.95,17.95,17.95,1
VIV14,2014-04-08 02:00,8,17.9,17.9,17.9,17.9,2
VIV14,2014-04-08 02:30,8,17.9,17.91,17.88,17.88,14
VIV14,2014-04-08 04:30,8,17.9,17.9,17.9,17.9,7
VIV14,2014-04-08 05:00,8,17.91,17.91,17.91,17.91,6
VIV14,2014-04-08 06:00,8,17.95,17.96,17.9,17.94,11
VIV14,2014-04-08 06:30,8,17.9,17.9,17.9,17.9,12
VIV14,2014-04-08 07:00,8,17.91,17.91,17.9,17.9,46
VIV14,2014-04-08 07:30,8,17.91,17.91,17.78,17.79,463
VIV14,2014-04-08 08:00,8,17.78,17.8,17.78,17.8,281
VIV14,2014-04-08 08:30,8,17.75,17.9,17.75,17.9,421
VIV14,2014-04-08 09:00,8,17.91,17.93,17.85,17.92,319
VIV14,2014-04-08 09:30,8,17.9,17.91,17.8,17.8,158
VIV14,2014-04-08 10:00,8,17.85,17.85,17.7,17.72,609
VIV14,2014-04-08 10:30,8,17.7,17.77,17.7,17.7,148
VIV14,2014-04-08 11:00,8,17.75,17.75,17.7,17.71,35
VIV14,2014-04-08 11:30,8,17.7,17.75,17.7,17.75,27
VIV14,2014-04-08 12:00,8,17.75,17.79,17.7,17.7,62
VIV14,2014-04-08 12:30,8,17.7,17.75,17.7,17.7,40
VIV14,2014-04-08 13:00,8,17.7,17.83,17.7,17.8,185
VIV14,2014-04-08 13:30,8,17.8,17.81,17.75,17.8,18
VIV14,2014-04-08 14:00,8,17.8,17.84,17.75,17.75,93
VIV14,2014-04-08 14:30,8,17.79,17.83,17.75,17.75,200
VIV14,2014-04-08 15:00,8,17.77,17.85,17.75,17.85,293
VIV14,2014-04-08 15:30,9,17.83,17.87,17.82,17.87,46
VIV14,2014-04-08 16:00,9,17.85,17.85,17.85,17.85,44
VIV14,2014-04-09 02:00,9,17.84,17.87,17.84,17.87,21
VIV14,2014-04-09 03:00,9,17.82,17.82,17.8,17.8,14
VIV14,2014-04-09 03:30,9,17.76,17.78,17.75,17.75,7
VIV14,2014-04-09 05:30,9,17.78,17.78,17.75,17.75,9
VIV14,2014-04-09 06:00,9,17.74,17.74,17.73,17.73,4
VIV14,2014-04-09 06:30,9,17.7,17.7,17.7,17.7,5
VIV14,2014-04-09 07:00,9,17.72,17.73,17.67,17.7,46
VIV14,2014-04-09 08:30,9,17.75,17.8,17.74,17.78,52
VIV14,2014-04-09 09:00,9,17.8,17.9,17.79,17.8,511
VIV14,2014-04-09 09:30,9,17.77,17.8,17.75,17.79,36
VIV14,2014-04-09 10:00,9,17.75,17.77,17.7,17.75,32
VIV14,2014-04-09 10:30,9,17.75,17.75,17.72,17.75,62
VIV14,2014-04-09 11:00,9,17.75,17.75,17.72,17.72,10
VIV14,2014-04-09 11:30,9,17.71,17.71,17.71,17.71,5
VIV14,2014-04-09 12:00,9,17.73,17.73,17.73,17.73,36
VIV14,2014-04-09 12:30,9,17.73,17.75,17.7,17.75,3
VIV14,2014-04-09 13:00,9,17.72,17.73,17.57,17.58,784
VIV14,2014-04-09 13:30,9,17.58,17.65,17.55,17.65,192
VIV14,2014-04-09 14:00,9,17.66,17.66,17.63,17.65,11
VIV14,2014-04-09 14:30,9,17.63,17.65,17.61,17.61,19
VIV14,2014-04-09 15:00,9,17.64,17.7,17.6,17.7,392
VIV14,2014-04-09 15:30,10,17.67,17.67,17.64,17.64,31
VIV14,2014-04-10 02:30,10,17.63,17.63,17.62,17.62,8
VIV14,2014-04-10 03:30,10,17.63,17.65,17.63,17.65,21
VIV14,2014-04-10 04:00,10,17.7,17.7,17.7,17.7,2
VIV14,2014-04-10 06:00,10,17.7,17.7,17.64,17.64,18
VIV14,2014-04-10 06:30,10,17.67,17.67,17.67,17.67,2
VIV14,2014-04-10 07:00,10,17.67,17.7,17.67,17.68,25
VIV14,2014-04-10 08:00,10,17.67,17.67,17.65,17.65,9
VIV14,2014-04-10 08:30,10,17.7,17.72,17.65,17.7,161
VIV14,2014-04-10 09:00,10,17.7,17.7,17.64,17.65,65
VIV14,2014-04-10 09:30,10,17.62,17.74,17.62,17.7,193
VIV14,2014-04-10 10:00,10,17.75,17.85,17.75,17.81,437
VIV14,2014-04-10 10:30,10,17.8,17.8,17.71,17.75,103
VIV14,2014-04-10 11:00,10,17.77,17.87,17.7,17.78,835
VIV14,2014-04-10 11:30,10,17.82,17.88,17.82,17.86,36
VIV14,2014-04-10 12:00,10,17.86,17.9,17.78,17.87,262
VIV14,2014-04-10 12:30,10,17.88,17.9,17.85,17.88,45
VIV14,2014-04-10 13:00,10,17.88,17.89,17.83,17.89,78
VIV14,2014-04-10 13:30,10,17.95,17.97,17.9,17.97,58
VIV14,2014-04-10 14:00,10,17.93,17.99,17.9,17.93,130
VIV14,2014-04-10 14:30,10,17.95,18.02,17.9,18.01,177
VIV14,2014-04-10 15:00,10,18,18,17.95,18,377
VIV14,2014-04-10 15:30,11,17.95,17.95,17.89,17.95,13
VIV14,2014-04-10 16:00,11,17.9,17.9,17.89,17.89,2
VIV14,2014-04-11 02:00,11,17.9,17.91,17.89,17.91,24
VIV14,2014-04-11 02:30,11,17.9,17.91,17.89,17.91,17
VIV14,2014-04-11 03:00,11,17.95,17.95,17.92,17.92,3
VIV14,2014-04-11 04:00,11,17.95,17.95,17.92,17.95,8
VIV14,2014-04-11 04:30,11,17.92,17.92,17.92,17.92,1
VIV14,2014-04-11 05:00,11,17.95,17.95,17.95,17.95,1
VIV14,2014-04-11 05:30,11,17.93,17.93,17.93,17.93,1
VIV14,2014-04-11 06:00,11,17.95,18.04,17.95,18.02,44
VIV14,2014-04-11 06:30,11,18.05,18.1,18.03,18.08,54
VIV14,2014-04-11 07:00,11,18.05,18.15,18.05,18.1,74
VIV14,2014-04-11 07:30,11,18.08,18.11,18.05,18.07,79
VIV14,2014-04-11 08:00,11,18.09,18.1,18.07,18.1,26
VIV14,2014-04-11 08:30,11,18.12,18.13,17.93,17.95,584
VIV14,2014-04-11 09:00,11,17.93,18.09,17.93,17.98,355
VIV14,2014-04-11 09:30,11,18,18.03,17.85,17.9,517
VIV14,2014-04-11 10:00,11,17.89,17.97,17.85,17.89,185
VIV14,2014-04-11 10:30,11,17.9,17.98,17.9,17.92,297
VIV14,2014-04-11 11:00,11,17.9,17.98,17.88,17.95,145
VIV14,2014-04-11 11:30,11,17.94,17.95,17.92,17.95,15
VIV14,2014-04-11 12:00,11,17.94,18.04,17.93,18.01,453
VIV14,2014-04-11 12:30,11,18.05,18.07,18,18.06,211
VIV14,2014-04-11 13:00,11,18.05,18.09,18,18.05,357
VIV14,2014-04-11 13:30,11,18.05,18.1,18,18.03,268
VIV14,2014-04-11 14:00,11,18.05,18.05,17.96,18,231
VIV14,2014-04-11 14:30,11,18.05,18.09,18,18.08,303
VIV14,2014-04-11 15:00,11,18.08,18.2,18.08,18.2,545
VIV14,2014-04-14 02:30,14,18.13,18.13,18.13,18.13,2
VIV14,2014-04-14 03:00,14,18.1,18.12,18.1,18.11,48
VIV14,2014-04-14 04:30,14,18.16,18.19,18.16,18.19,18
VIV14,2014-04-14 05:00,14,18.15,18.17,18.15,18.17,12
VIV14,2014-04-14 05:30,14,18.15,18.17,18.15,18.15,7
VIV14,2014-04-14 06:30,14,18.13,18.13,18.1,18.1,19
VIV14,2014-04-14 07:00,14,18.03,18.05,18.03,18.05,27
VIV14,2014-04-14 07:30,14,18.02,18.08,18.01,18.08,82
VIV14,2014-04-14 08:00,14,18.03,18.05,18,18,24
VIV14,2014-04-14 08:30,14,18.05,18.09,17.98,18.04,303
VIV14,2014-04-14 09:00,14,18.05,18.11,18.01,18.09,212
VIV14,2014-04-14 09:30,14,18.1,18.12,17.97,17.97,157
VIV14,2014-04-14 10:00,14,17.97,18.09,17.97,18.09,92
VIV14,2014-04-14 10:30,14,18.07,18.14,18.05,18.05,405
VIV14,2014-04-14 11:00,14,18.07,18.07,18,18.02,186
VIV14,2014-04-14 11:30,14,18.02,18.02,17.92,17.92,366
VIV14,2014-04-14 12:00,14,17.92,18.02,17.92,18.02,149
VIV14,2014-04-14 12:30,14,18,18.02,18,18.02,11
VIV14,2014-04-14 13:00,14,18.02,18.11,18,18.1,180
VIV14,2014-04-14 13:30,14,18.1,18.14,18.06,18.1,113
VIV14,2014-04-14 14:00,14,18.15,18.25,18.15,18.18,184
VIV14,2014-04-14 14:30,14,18.15,18.17,17.99,18,428
VIV14,2014-04-14 15:00,14,18.01,18.2,18.01,18.2,1038
VIV14,2014-04-14 15:30,15,18.15,18.19,18.15,18.15,31
VIV14,2014-04-14 16:00,15,18.14,18.14,18.14,18.14,5
VIV14,2014-04-15 02:00,15,18.15,18.15,18.15,18.15,1
VIV14,2014-04-15 02:30,15,18.1,18.1,18.1,18.1,12
VIV14,2014-04-15 03:00,15,18.15,18.15,18.13,18.13,5
VIV14,2014-04-15 03:30,15,18.1,18.1,18.1,18.1,13
VIV14,2014-04-15 04:00,15,18.13,18.13,18.13,18.13,1
VIV14,2014-04-15 04:30,15,18.13,18.13,18.13,18.13,3
VIV14,2014-04-15 05:00,15,18.1,18.1,18.1,18.1,2
VIV14,2014-04-15 05:30,15,18.1,18.1,18.1,18.1,5
VIV14,2014-04-15 06:00,15,18.09,18.09,18.09,18.09,17
VIV14,2014-04-15 06:30,15,18.06,18.07,18.05,18.05,14
VIV14,2014-04-15 07:00,15,18.03,18.04,18.02,18.02,54
VIV14,2014-04-15 07:30,15,18.05,18.1,18.05,18.08,12
VIV14,2014-04-15 08:00,15,18.05,18.08,18.03,18.07,145
VIV14,2014-04-15 08:30,15,18.1,18.1,17.91,18.1,478
VIV14,2014-04-15 09:00,15,18.05,18.3,18.05,18.27,591
VIV14,2014-04-15 09:30,15,18.29,18.37,18.19,18.25,391
VIV14,2014-04-15 10:00,15,18.25,18.42,18.25,18.39,484
VIV14,2014-04-15 10:30,15,18.35,18.5,18.27,18.43,430
VIV14,2014-04-15 11:00,15,18.45,18.53,18.4,18.4,245
VIV14,2014-04-15 11:30,15,18.4,18.42,18.35,18.41,120
VIV14,2014-04-15 12:00,15,18.45,18.45,18.3,18.3,183
VIV14,2014-04-15 12:30,15,18.34,18.34,18.25,18.25,330
VIV14,2014-04-15 13:00,15,18.27,18.3,18.18,18.2,234
VIV14,2014-04-15 13:30,15,18.2,18.22,18.05,18.15,182
VIV14,2014-04-15 14:00,15,18.16,18.25,18.15,18.22,275
VIV14,2014-04-15 14:30,15,18.15,18.2,18.08,18.09,404
VIV14,2014-04-15 15:00,15,18.06,18.1,18.03,18.1,738
VIV14,2014-04-15 15:30,16,18.1,18.1,18.02,18.02,62
VIV14,2014-04-15 16:00,16,18.07,18.07,18.05,18.05,14
VIV14,2014-04-16 02:00,16,17.9,18,17.89,17.96,103
VIV14,2014-04-16 02:30,16,17.96,17.96,17.96,17.96,5
VIV14,2014-04-16 03:30,16,17.95,17.95,17.94,17.94,5
VIV14,2014-04-16 04:00,16,17.96,17.96,17.93,17.93,2
VIV14,2014-04-16 05:00,16,17.97,17.97,17.96,17.96,2
VIV14,2014-04-16 05:30,16,17.97,18.01,17.97,18,29
VIV14,2014-04-16 06:00,16,18,18,18,18,15
VIV14,2014-04-16 06:30,16,17.97,17.97,17.97,17.97,2
VIV14,2014-04-16 07:00,16,18,18,18,18,2
VIV14,2014-04-16 07:30,16,17.95,17.99,17.95,17.99,21
VIV14,2014-04-16 08:00,16,17.97,17.97,17.9,17.9,85
VIV14,2014-04-16 08:30,16,17.9,18,17.9,17.95,318
VIV14,2014-04-16 09:00,16,18,18.05,17.95,18.01,1506
VIV14,2014-04-16 09:30,16,18.04,18.05,17.99,18.03,168
VIV14,2014-04-16 10:00,16,18.02,18.08,17.95,17.95,544
VIV14,2014-04-16 10:30,16,17.95,17.97,17.9,17.92,105
VIV14,2014-04-16 11:00,16,17.93,17.93,17.9,17.9,45
VIV14,2014-04-16 11:30,16,17.9,18,17.9,18,110
VIV14,2014-04-16 12:00,16,18,18.04,18,18.01,127
VIV14,2014-04-16 12:30,16,18.02,18.02,18,18.02,121
VIV14,2014-04-16 13:00,16,18,18.02,17.97,18,51
VIV14,2014-04-16 13:30,16,17.97,17.98,17.95,17.95,23
VIV14,2014-04-16 14:00,16,17.9,17.95,17.85,17.85,179
VIV14,2014-04-16 14:30,16,17.85,17.89,17.65,17.7,679
VIV14,2014-04-16 15:00,16,17.7,17.77,17.67,17.77,662
VIV14,2014-04-16 16:00,17,17.85,17.85,17.85,17.85,15
VIV14,2014-04-17 02:00,17,17.79,17.82,17.79,17.82,2
VIV14,2014-04-17 02:30,17,17.8,17.8,17.8,17.8,1
VIV14,2014-04-17 04:00,17,17.85,17.85,17.81,17.81,26
VIV14,2014-04-17 04:30,17,17.83,17.83,17.81,17.83,53
VIV14,2014-04-17 05:00,17,17.81,17.85,17.81,17.83,16
VIV14,2014-04-17 05:30,17,17.84,17.87,17.84,17.87,27
VIV14,2014-04-17 06:00,17,17.83,17.83,17.8,17.8,22
VIV14,2014-04-17 06:30,17,17.78,17.81,17.78,17.8,37
VIV14,2014-04-17 07:00,17,17.81,17.81,17.8,17.8,5
VIV14,2014-04-17 07:30,17,17.77,17.79,17.76,17.78,40
VIV14,2014-04-17 08:00,17,17.78,17.82,17.78,17.81,11
VIV14,2014-04-17 08:30,17,17.81,17.85,17.75,17.81,340
VIV14,2014-04-17 09:00,17,17.8,17.81,17.67,17.68,303
VIV14,2014-04-17 09:30,17,17.68,17.8,17.66,17.78,211
VIV14,2014-04-17 10:00,17,17.78,17.83,17.75,17.81,157
VIV14,2014-04-17 10:30,17,17.8,17.88,17.8,17.85,30
VIV14,2014-04-17 11:00,17,17.9,17.9,17.85,17.85,12
VIV14,2014-04-17 11:30,17,17.88,17.9,17.85,17.87,154
VIV14,2014-04-17 12:00,17,17.9,17.9,17.81,17.83,131
VIV14,2014-04-17 12:30,17,17.83,17.83,17.78,17.8,88
VIV14,2014-04-17 13:00,17,17.75,17.75,17.68,17.73,787
VIV14,2014-04-17 13:30,17,17.75,17.77,17.73,17.75,129
VIV14,2014-04-17 14:00,17,17.75,17.78,17.75,17.75,99
VIV14,2014-04-17 14:30,17,17.79,17.79,17.7,17.77,174
VIV14,2014-04-17 15:00,17,17.77,17.85,17.75,17.75,424
VIV14,2014-04-21 02:00,21,17.68,17.68,17.68,17.68,2
VIV14,2014-04-21 04:30,21,17.68,17.68,17.68,17.68,6
VIV14,2014-04-21 05:00,21,17.7,17.7,17.68,17.68,2
VIV14,2014-04-21 06:00,21,17.7,17.71,17.7,17.71,7
VIV14,2014-04-21 07:00,21,17.71,17.73,17.71,17.72,15
VIV14,2014-04-21 07:30,21,17.75,17.77,17.75,17.77,147
VIV14,2014-04-21 08:30,21,17.75,17.79,17.68,17.7,110
VIV14,2014-04-21 09:00,21,17.65,17.75,17.64,17.75,117
VIV14,2014-04-21 09:30,21,17.75,17.78,17.7,17.7,143
VIV14,2014-04-21 10:00,21,17.75,17.75,17.67,17.7,152
VIV14,2014-04-21 10:30,21,17.7,17.72,17.69,17.7,92
VIV14,2014-04-21 11:00,21,17.7,17.75,17.65,17.7,77
VIV14,2014-04-21 11:30,21,17.7,17.74,17.7,17.73,101
VIV14,2014-04-21 12:00,21,17.75,17.75,17.7,17.73,99
VIV14,2014-04-21 12:30,21,17.75,17.75,17.7,17.7,46
VIV14,2014-04-21 13:00,21,17.7,17.74,17.7,17.72,85
VIV14,2014-04-21 13:30,21,17.71,17.75,17.68,17.7,152
VIV14,2014-04-21 14:00,21,17.72,17.79,17.72,17.77,139
VIV14,2014-04-21 14:30,21,17.78,17.78,17.72,17.72,21
VIV14,2014-04-21 15:00,21,17.75,17.8,17.7,17.8,795
VIV14,2014-04-21 15:30,22,17.81,17.83,17.78,17.78,119
VIV14,2014-04-21 16:00,22,17.78,17.78,17.78,17.78,1
VIV14,2014-04-22 02:00,22,17.76,17.77,17.75,17.75,49
VIV14,2014-04-22 02:30,22,17.73,17.73,17.73,17.73,8
VIV14,2014-04-22 04:00,22,17.71,17.71,17.71,17.71,4
VIV14,2014-04-22 04:30,22,17.73,17.73,17.69,17.69,19
VIV14,2014-04-22 05:30,22,17.69,17.69,17.69,17.69,5
VIV14,2014-04-22 06:30,22,17.69,17.72,17.69,17.7,40
VIV14,2014-04-22 07:30,22,17.7,17.73,17.64,17.69,253
VIV14,2014-04-22 08:00,22,17.7,17.72,17.67,17.72,56
VIV14,2014-04-22 08:30,22,17.72,17.82,17.7,17.73,117
VIV14,2014-04-22 09:00,22,17.73,17.75,17.7,17.72,207
VIV14,2014-04-22 09:30,22,17.74,17.75,17.73,17.73,329
VIV14,2014-04-22 10:00,22,17.72,17.73,17.7,17.73,265
VIV14,2014-04-22 10:30,22,17.75,17.75,17.7,17.75,34
VIV14,2014-04-22 11:00,22,17.71,17.75,17.71,17.75,25
VIV14,2014-04-22 12:00,22,17.75,17.75,17.7,17.71,20
VIV14,2014-04-22 12:30,22,17.71,17.73,17.69,17.7,243
VIV14,2014-04-22 13:00,22,17.7,17.7,17.65,17.7,125
VIV14,2014-04-22 13:30,22,17.7,17.7,17.66,17.67,56
VIV14,2014-04-22 14:00,22,17.67,17.75,17.67,17.72,350
VIV14,2014-04-22 14:30,22,17.7,17.8,17.7,17.72,344
VIV14,2014-04-22 15:00,22,17.75,17.8,17.7,17.75,2298
VIV14,2014-04-22 15:30,23,17.78,17.78,17.75,17.77,39
VIV14,2014-04-22 16:00,23,17.76,17.77,17.75,17.75,39
VIV14,2014-04-23 02:00,23,17.77,17.8,17.76,17.77,21
VIV14,2014-04-23 02:30,23,17.79,17.79,17.79,17.79,1
VIV14,2014-04-23 03:30,23,17.8,17.8,17.78,17.78,4
VIV14,2014-04-23 04:30,23,17.79,17.8,17.77,17.8,4
VIV14,2014-04-23 05:00,23,17.83,17.83,17.8,17.8,19
VIV14,2014-04-23 05:30,23,17.79,17.79,17.79,17.79,11
VIV14,2014-04-23 06:30,23,17.8,17.8,17.79,17.79,9
VIV14,2014-04-23 07:00,23,17.8,17.83,17.8,17.8,47
VIV14,2014-04-23 07:30,23,17.8,17.85,17.8,17.85,6
VIV14,2014-04-23 08:00,23,17.8,17.8,17.8,17.8,23
VIV14,2014-04-23 08:30,23,17.78,17.83,17.78,17.82,134
VIV14,2014-04-23 09:00,23,17.81,17.9,17.81,17.81,516
VIV14,2014-04-23 09:30,23,17.83,17.83,17.76,17.77,168
VIV14,2014-04-23 10:00,23,17.78,17.83,17.77,17.83,237
VIV14,2014-04-23 10:30,23,17.83,17.83,17.75,17.78,205
VIV14,2014-04-23 11:00,23,17.77,17.8,17.77,17.78,19
VIV14,2014-04-23 11:30,23,17.77,17.78,17.77,17.78,31
VIV14,2014-04-23 12:00,23,17.77,17.8,17.77,17.8,5
VIV14,2014-04-23 12:30,23,17.78,17.85,17.78,17.85,75
VIV14,2014-04-23 13:00,23,17.85,17.85,17.85,17.85,1
VIV14,2014-04-23 13:30,23,17.85,17.85,17.81,17.83,61
VIV14,2014-04-23 14:00,23,17.85,17.85,17.8,17.8,50
VIV14,2014-04-23 14:30,23,17.83,17.85,17.8,17.82,100
VIV14,2014-04-23 15:00,23,17.81,17.9,17.75,17.87,2714
VIV14,2014-04-23 15:30,24,17.85,17.87,17.79,17.79,421
VIV14,2014-04-23 16:00,24,17.83,17.83,17.77,17.8,22
VIV14,2014-04-24 02:00,24,17.78,17.78,17.77,17.77,58
VIV14,2014-04-24 04:00,24,17.77,17.77,17.76,17.77,4
VIV14,2014-04-24 05:30,24,17.77,17.77,17.77,17.77,21
VIV14,2014-04-24 06:00,24,17.78,17.78,17.76,17.77,34
VIV14,2014-04-24 06:30,24,17.77,17.78,17.77,17.77,18
VIV14,2014-04-24 07:30,24,17.75,17.75,17.71,17.74,199
VIV14,2014-04-24 08:00,24,17.75,17.82,17.73,17.78,81
VIV14,2014-04-24 08:30,24,17.8,17.99,17.79,17.9,660
VIV14,2014-04-24 09:00,24,17.95,17.97,17.82,17.85,306
VIV14,2014-04-24 09:30,24,17.87,17.91,17.86,17.9,164
VIV14,2014-04-24 10:00,24,17.9,17.92,17.8,17.81,59
VIV14,2014-04-24 10:30,24,17.81,17.84,17.8,17.84,99
VIV14,2014-04-24 11:00,24,17.82,17.85,17.82,17.85,234
VIV14,2014-04-24 11:30,24,17.84,17.84,17.82,17.82,23
VIV14,2014-04-24 12:00,24,17.82,17.84,17.8,17.82,142
VIV14,2014-04-24 12:30,24,17.85,17.9,17.83,17.9,209
VIV14,2014-04-24 13:00,24,17.88,17.91,17.85,17.9,463
VIV14,2014-04-24 13:30,24,17.9,17.9,17.86,17.89,51
VIV14,2014-04-24 14:00,24,17.89,17.89,17.81,17.84,237
VIV14,2014-04-24 14:30,24,17.85,17.86,17.8,17.83,105
VIV14,2014-04-24 15:00,24,17.83,17.85,17.75,17.75,511
VIV14,2014-04-24 15:30,25,17.78,17.81,17.75,17.78,52
VIV14,2014-04-24 16:00,25,17.83,17.83,17.78,17.81,15
VIV14,2014-04-25 02:00,25,17.85,17.85,17.8,17.8,4
VIV14,2014-04-25 03:30,25,17.8,17.8,17.78,17.78,6
VIV14,2014-04-25 04:30,25,17.8,17.8,17.8,17.8,3
VIV14,2014-04-25 05:30,25,17.82,17.88,17.82,17.88,71
VIV14,2014-04-25 06:00,25,17.88,17.88,17.86,17.86,6
VIV14,2014-04-25 06:30,25,17.85,17.88,17.83,17.85,301
VIV14,2014-04-25 07:00,25,17.85,17.87,17.83,17.83,118
VIV14,2014-04-25 07:30,25,17.85,17.9,17.85,17.88,4
VIV14,2014-04-25 08:00,25,17.87,17.95,17.87,17.93,94
VIV14,2014-04-25 08:30,25,17.9,17.98,17.89,17.98,348
VIV14,2014-04-25 09:00,25,17.98,17.98,17.88,17.95,259
VIV14,2014-04-25 09:30,25,17.98,18.05,17.93,17.97,385
VIV14,2014-04-25 10:00,25,17.97,18.03,17.95,17.96,356
VIV14,2014-04-25 10:30,25,17.96,17.98,17.95,17.98,308
VIV14,2014-04-25 11:00,25,17.98,17.99,17.92,17.93,56
VIV14,2014-04-25 11:30,25,17.93,17.97,17.93,17.95,74
VIV14,2014-04-25 12:00,25,17.95,17.97,17.92,17.92,120
VIV14,2014-04-25 12:30,25,17.92,17.95,17.92,17.92,76
VIV14,2014-04-25 13:00,25,17.92,17.99,17.92,17.94,285
VIV14,2014-04-25 13:30,25,17.94,17.97,17.92,17.95,96
VIV14,2014-04-25 14:00,25,17.95,17.95,17.87,17.87,265
VIV14,2014-04-25 14:30,25,17.86,17.9,17.83,17.88,367
VIV14,2014-04-25 15:00,25,17.88,17.9,17.8,17.8,149
VIV14,2014-04-28 02:00,28,17.8,17.84,17.75,17.75,13
VIV14,2014-04-28 02:30,28,17.8,17.8,17.8,17.8,5
VIV14,2014-04-28 03:30,28,17.77,17.78,17.75,17.75,32
VIV14,2014-04-28 04:00,28,17.71,17.71,17.71,17.71,24
VIV14,2014-04-28 04:30,28,17.72,17.74,17.68,17.7,36
VIV14,2014-04-28 05:00,28,17.7,17.7,17.7,17.7,2
VIV14,2014-04-28 05:30,28,17.73,17.75,17.73,17.75,17
VIV14,2014-04-28 06:00,28,17.75,17.75,17.75,17.75,7
VIV14,2014-04-28 06:30,28,17.73,17.73,17.73,17.73,8
VIV14,2014-04-28 07:30,28,17.75,17.78,17.75,17.78,63
VIV14,2014-04-28 08:00,28,17.8,17.82,17.76,17.78,200
VIV14,2014-04-28 08:30,28,17.76,17.85,17.75,17.78,511
VIV14,2014-04-28 09:00,28,17.78,17.78,17.7,17.75,171
VIV14,2014-04-28 09:30,28,17.76,17.76,17.7,17.74,37
VIV14,2014-04-28 10:00,28,17.74,17.78,17.69,17.73,379
VIV14,2014-04-28 10:30,28,17.73,17.75,17.71,17.75,270
VIV14,2014-04-28 11:00,28,17.75,17.78,17.7,17.73,87
VIV14,2014-04-28 11:30,28,17.73,17.73,17.7,17.73,17
VIV14,2014-04-28 12:00,28,17.72,17.87,17.72,17.85,307
VIV14,2014-04-28 12:30,28,17.85,17.87,17.81,17.82,475
VIV14,2014-04-28 13:00,28,17.84,17.84,17.78,17.78,227
VIV14,2014-04-28 13:30,28,17.75,17.81,17.74,17.78,179
VIV14,2014-04-28 14:00,28,17.77,17.78,17.68,17.73,205
VIV14,2014-04-28 14:30,28,17.69,17.7,17.65,17.66,127
VIV14,2014-04-28 15:00,28,17.66,17.7,17.6,17.64,400
VIV14,2014-04-28 15:30,29,17.62,17.62,17.55,17.6,187
VIV14,2014-04-28 16:00,29,17.6,17.6,17.6,17.6,5
VIV14,2014-04-29 02:00,29,17.55,17.55,17.54,17.55,9
VIV14,2014-04-29 03:30,29,17.59,17.59,17.57,17.57,7
VIV14,2014-04-29 06:30,29,17.55,17.55,17.55,17.55,1
VIV14,2014-04-29 07:30,29,17.6,17.6,17.6,17.6,35
VIV14,2014-04-29 08:00,29,17.62,17.62,17.55,17.55,43
VIV14,2014-04-29 08:30,29,17.59,17.64,17.57,17.62,186
VIV14,2014-04-29 09:00,29,17.6,17.65,17.55,17.64,136
VIV14,2014-04-29 09:30,29,17.65,17.7,17.55,17.59,326
VIV14,2014-04-29 10:00,29,17.55,17.61,17.55,17.6,118
VIV14,2014-04-29 10:30,29,17.55,17.6,17.55,17.59,73
VIV14,2014-04-29 11:00,29,17.55,17.6,17.55,17.59,39
VIV14,2014-04-29 11:30,29,17.59,17.6,17.55,17.59,117
VIV14,2014-04-29 12:00,29,17.59,17.6,17.55,17.59,218
VIV14,2014-04-29 12:30,29,17.6,17.6,17.55,17.57,46
VIV14,2014-04-29 13:00,29,17.57,17.59,17.55,17.57,83
VIV14,2014-04-29 13:30,29,17.57,17.57,17.5,17.54,46
VIV14,2014-04-29 14:00,29,17.55,17.55,17.5,17.52,114
VIV14,2014-04-29 14:30,29,17.5,17.52,17.5,17.5,66
VIV14,2014-04-29 15:00,29,17.45,17.55,17.45,17.55,166
VIV14,2014-04-29 15:30,30,17.53,17.53,17.53,17.53,3
VIV14,2014-04-29 16:00,30,17.55,17.55,17.55,17.55,2
VIV14,2014-04-30 02:00,30,17.55,17.55,17.55,17.55,1
VIV14,2014-04-30 04:00,30,17.55,17.55,17.55,17.55,2
VIV14,2014-04-30 07:00,30,17.52,17.52,17.52,17.52,16
VIV14,2014-04-30 07:30,30,17.55,17.55,17.5,17.52,9
VIV14,2014-04-30 08:00,30,17.52,17.55,17.52,17.55,42
VIV14,2014-04-30 08:30,30,17.57,17.59,17.5,17.57,138
VIV14,2014-04-30 09:00,30,17.57,17.6,17.5,17.5,99
VIV14,2014-04-30 09:30,30,17.52,17.52,17.47,17.49,164
VIV14,2014-04-30 10:00,30,17.5,17.55,17.49,17.54,94
VIV14,2014-04-30 10:30,30,17.52,17.58,17.5,17.58,1080
VIV14,2014-04-30 11:00,30,17.58,17.58,17.55,17.55,190
VIV14,2014-04-30 11:30,30,17.57,17.58,17.51,17.52,137
VIV14,2014-04-30 12:00,30,17.53,17.55,17.51,17.52,86
VIV14,2014-04-30 12:30,30,17.52,17.55,17.45,17.49,237
VIV14,2014-04-30 13:00,30,17.45,17.53,17.45,17.53,345
VIV14,2014-04-30 13:30,30,17.52,17.53,17.47,17.53,89
VIV14,2014-04-30 14:00,30,17.52,17.6,17.51,17.58,186
VIV14,2014-04-30 14:30,30,17.55,17.57,17.47,17.5,454
VIV14,2014-04-30 15:00,30,17.5,17.55,17.45,17.55,380
VIV14,2014-04-30 15:30,1,17.5,17.52,17.4,17.52,398
VIV14,2014-04-30 16:00,1,17.5,17.55,17.5,17.55,9
VIV14,2014-05-01 03:00,1,17.5,17.5,17.5,17.5,3
VIV14,2014-05-01 08:00,1,17.55,17.55,17.54,17.55,17
VIV14,2014-05-01 08:30,1,17.5,17.58,17.5,17.52,180
VIV14,2014-05-01 09:00,1,17.54,17.55,17.45,17.47,1072
VIV14,2014-05-01 09:30,1,17.49,17.52,17.47,17.5,306
VIV14,2014-05-01 10:00,1,17.5,17.52,17.47,17.47,110
VIV14,2014-05-01 10:30,1,17.45,17.5,17.45,17.48,255
VIV14,2014-05-01 11:00,1,17.48,17.48,17.48,17.48,22
VIV14,2014-05-01 11:30,1,17.47,17.5,17.45,17.45,52
VIV14,2014-05-01 12:00,1,17.47,17.5,17.45,17.5,45
VIV14,2014-05-01 12:30,1,17.5,17.52,17.48,17.52,343
VIV14,2014-05-01 13:00,1,17.52,17.53,17.47,17.5,123
VIV14,2014-05-01 13:30,1,17.5,17.53,17.5,17.5,38
VIV14,2014-05-01 14:00,1,17.53,17.53,17.5,17.52,9
VIV14,2014-05-01 14:30,1,17.5,17.55,17.5,17.51,68
VIV14,2014-05-01 15:00,1,17.51,17.55,17.45,17.5,202
VIV14,2014-05-01 15:30,2,17.55,17.57,17.5,17.51,113
VIV14,2014-05-01 16:00,2,17.46,17.48,17.46,17.46,75
VIV14,2014-05-02 02:00,2,17.48,17.48,17.45,17.45,15
VIV14,2014-05-02 02:30,2,17.49,17.52,17.44,17.45,35
VIV14,2014-05-02 03:00,2,17.45,17.45,17.45,17.45,7
VIV14,2014-05-02 06:30,2,17.45,17.45,17.45,17.45,18
VIV14,2014-05-02 07:30,2,17.42,17.47,17.35,17.46,236
VIV14,2014-05-02 08:00,2,17.48,17.48,17.48,17.48,5
VIV14,2014-05-02 08:30,2,17.5,17.56,17.47,17.56,179
VIV14,2014-05-02 09:00,2,17.58,17.59,17.5,17.55,437
VIV14,2014-05-02 09:30,2,17.52,17.64,17.52,17.64,501
VIV14,2014-05-02 10:00,2,17.6,17.63,17.58,17.63,104
VIV14,2014-05-02 10:30,2,17.6,17.6,17.54,17.54,140
VIV14,2014-05-02 11:00,2,17.55,17.57,17.54,17.54,26
VIV14,2014-05-02 11:30,2,17.55,17.6,17.55,17.55,53
VIV14,2014-05-02 12:00,2,17.57,17.59,17.57,17.59,17
VIV14,2014-05-02 12:30,2,17.6,17.6,17.59,17.59,72
VIV14,2014-05-02 13:00,2,17.6,17.64,17.6,17.6,98
VIV14,2014-05-02 13:30,2,17.6,17.6,17.59,17.59,43
VIV14,2014-05-02 14:00,2,17.59,17.59,17.53,17.57,646
VIV14,2014-05-02 14:30,2,17.6,17.65,17.55,17.6,989
VIV14,2014-05-02 15:00,2,17.6,17.65,17.58,17.6,605
VIV14,2014-05-05 02:00,5,17.6,17.6,17.6,17.6,1
VIV14,2014-05-05 03:00,5,17.63,17.65,17.62,17.65,14
VIV14,2014-05-05 03:30,5,17.66,17.7,17.66,17.7,28
VIV14,2014-05-05 04:00,5,17.7,17.72,17.7,17.7,25
VIV14,2014-05-05 05:00,5,17.67,17.67,17.67,17.67,4
VIV14,2014-05-05 06:00,5,17.68,17.72,17.68,17.72,18
VIV14,2014-05-05 07:30,5,17.7,17.7,17.7,17.7,9
VIV14,2014-05-05 08:00,5,17.74,17.74,17.68,17.68,26
VIV14,2014-05-05 08:30,5,17.7,17.75,17.63,17.64,245
VIV14,2014-05-05 09:00,5,17.63,17.64,17.55,17.61,362
VIV14,2014-05-05 09:30,5,17.61,17.61,17.55,17.58,56
VIV14,2014-05-05 10:00,5,17.6,17.62,17.55,17.55,82
VIV14,2014-05-05 10:30,5,17.59,17.62,17.57,17.6,144
VIV14,2014-05-05 11:00,5,17.6,17.62,17.59,17.59,47
VIV14,2014-05-05 11:30,5,17.6,17.6,17.6,17.6,7
VIV14,2014-05-05 12:00,5,17.61,17.62,17.61,17.62,5
VIV14,2014-05-05 12:30,5,17.64,17.65,17.62,17.65,6
VIV14,2014-05-05 13:00,5,17.65,17.65,17.6,17.6,475
VIV14,2014-05-05 13:30,5,17.61,17.62,17.53,17.55,222
VIV14,2014-05-05 14:00,5,17.57,17.57,17.56,17.56,11
VIV14,2014-05-05 14:30,5,17.55,17.57,17.5,17.5,157
VIV14,2014-05-05 15:00,5,17.5,17.53,17.45,17.5,950
VIV14,2014-05-05 15:30,6,17.45,17.45,17.42,17.43,75
VIV14,2014-05-05 16:00,6,17.45,17.48,17.45,17.47,18
VIV14,2014-05-06 02:00,6,17.43,17.43,17.43,17.43,17
VIV14,2014-05-06 02:30,6,17.45,17.45,17.45,17.45,4
VIV14,2014-05-06 05:30,6,17.45,17.45,17.45,17.45,5
VIV14,2014-05-06 06:00,6,17.47,17.51,17.47,17.49,26
VIV14,2014-05-06 07:30,6,17.47,17.52,17.47,17.52,38
VIV14,2014-05-06 08:00,6,17.51,17.51,17.48,17.5,18
VIV14,2014-05-06 08:30,6,17.49,17.53,17.45,17.5,601
VIV14,2014-05-06 09:00,6,17.5,17.52,17.45,17.48,110
VIV14,2014-05-06 09:30,6,17.45,17.49,17.43,17.49,132
VIV14,2014-05-06 10:00,6,17.5,17.53,17.47,17.47,151
VIV14,2014-05-06 10:30,6,17.47,17.47,17.44,17.44,61
VIV14,2014-05-06 11:00,6,17.46,17.47,17.44,17.45,287
VIV14,2014-05-06 12:00,6,17.42,17.45,17.42,17.45,71
VIV14,2014-05-06 12:30,6,17.45,17.53,17.45,17.53,201
VIV14,2014-05-06 13:00,6,17.53,17.58,17.52,17.55,482
VIV14,2014-05-06 13:30,6,17.55,17.58,17.53,17.55,87
VIV14,2014-05-06 14:00,6,17.55,17.55,17.51,17.53,95
VIV14,2014-05-06 14:30,6,17.53,17.6,17.53,17.6,128
VIV14,2014-05-06 15:00,6,17.6,17.62,17.55,17.61,399
VIV14,2014-05-06 15:30,7,17.59,17.63,17.59,17.63,62
VIV14,2014-05-06 16:00,7,17.65,17.65,17.65,17.65,2
VIV14,2014-05-07 02:00,7,17.6,17.6,17.6,17.6,2
VIV14,2014-05-07 02:30,7,17.62,17.62,17.6,17.6,13
VIV14,2014-05-07 04:30,7,17.6,17.6,17.6,17.6,5
VIV14,2014-05-07 05:30,7,17.58,17.58,17.55,17.55,9
VIV14,2014-05-07 06:00,7,17.55,17.57,17.55,17.55,21
VIV14,2014-05-07 06:30,7,17.53,17.53,17.52,17.52,3
VIV14,2014-05-07 07:00,7,17.52,17.52,17.48,17.49,79
VIV14,2014-05-07 07:30,7,17.5,17.55,17.49,17.54,87
VIV14,2014-05-07 08:00,7,17.54,17.58,17.53,17.56,88
VIV14,2014-05-07 08:30,7,17.55,17.57,17.48,17.55,351
VIV14,2014-05-07 09:00,7,17.55,17.6,17.45,17.54,431
VIV14,2014-05-07 09:30,7,17.5,17.55,17.45,17.5,189
VIV14,2014-05-07 10:00,7,17.45,17.5,17.4,17.5,175
VIV14,2014-05-07 10:30,7,17.45,17.5,17.35,17.4,200
VIV14,2014-05-07 11:00,7,17.4,17.42,17.35,17.4,114
VIV14,2014-05-07 11:30,7,17.4,17.42,17.4,17.4,151
VIV14,2014-05-07 12:00,7,17.4,17.43,17.35,17.35,136
VIV14,2014-05-07 12:30,7,17.35,17.41,17.35,17.4,265
VIV14,2014-05-07 13:00,7,17.4,17.4,17.38,17.38,92
VIV14,2014-05-07 13:30,7,17.4,17.4,17.38,17.39,92
VIV14,2014-05-07 14:00,7,17.39,17.4,17.37,17.38,52
VIV14,2014-05-07 14:30,7,17.39,17.39,17.37,17.38,45
VIV14,2014-05-07 15:00,7,17.38,17.4,17.35,17.39,327
VIV14,2014-05-07 15:30,8,17.35,17.37,17.33,17.35,128
VIV14,2014-05-07 16:00,8,17.36,17.36,17.36,17.36,49
VIV14,2014-05-08 02:00,8,17.38,17.38,17.35,17.35,37
VIV14,2014-05-08 02:30,8,17.35,17.35,17.35,17.35,11
VIV14,2014-05-08 03:30,8,17.4,17.4,17.4,17.4,1
VIV14,2014-05-08 07:00,8,17.37,17.37,17.35,17.37,42
VIV14,2014-05-08 07:30,8,17.35,17.35,17.32,17.33,35
VIV14,2014-05-08 08:00,8,17.33,17.35,17.33,17.34,29
VIV14,2014-05-08 08:30,8,17.33,17.39,17.23,17.23,823
VIV14,2014-05-08 09:00,8,17.23,17.25,17.2,17.2,236
VIV14,2014-05-08 09:30,8,17.24,17.26,17.2,17.2,237
VIV14,2014-05-08 10:00,8,17.2,17.24,17.2,17.2,308
VIV14,2014-05-08 10:30,8,17.2,17.22,17.15,17.15,98
VIV14,2014-05-08 11:00,8,17.15,17.19,17.15,17.15,85
VIV14,2014-05-08 11:30,8,17.15,17.2,17.15,17.15,107
VIV14,2014-05-08 12:00,8,17.15,17.24,17.15,17.2,284
VIV14,2014-05-08 12:30,8,17.2,17.23,17.15,17.2,210
VIV14,2014-05-08 13:00,8,17.2,17.28,17.2,17.25,98
VIV14,2014-05-08 13:30,8,17.25,17.35,17.25,17.3,93
VIV14,2014-05-08 14:00,8,17.35,17.39,17.3,17.34,340
VIV14,2014-05-08 14:30,8,17.33,17.35,17.33,17.35,30
VIV14,2014-05-08 15:00,8,17.35,17.38,17.3,17.35,491
VIV14,2014-05-08 15:30,9,17.38,17.38,17.34,17.37,79
VIV14,2014-05-08 16:00,9,17.4,17.41,17.4,17.4,19
VIV14,2014-05-09 04:00,9,17.33,17.33,17.33,17.33,2
VIV14,2014-05-09 06:30,9,17.35,17.35,17.33,17.33,22
VIV14,2014-05-09 07:00,9,17.35,17.37,17.33,17.35,48
VIV14,2014-05-09 07:30,9,17.33,17.33,17.3,17.3,28
VIV14,2014-05-09 08:00,9,17.3,17.3,17.3,17.3,1
VIV14,2014-05-09 08:30,9,17.3,17.45,17.27,17.4,279
VIV14,2014-05-09 09:00,9,17.35,17.4,17.25,17.28,134
VIV14,2014-05-09 09:30,9,17.25,17.35,17.25,17.3,136
VIV14,2014-05-09 10:00,9,17.31,17.38,17.25,17.28,209
VIV14,2014-05-09 10:30,9,17.25,17.28,17.19,17.22,390
VIV14,2014-05-09 11:00,9,17.2,17.24,17.15,17.18,142
VIV14,2014-05-09 11:30,9,17.15,17.18,17.1,17.1,203
VIV14,2014-05-09 12:00,9,17.1,17.13,17.1,17.11,45
VIV14,2014-05-09 12:30,9,17.1,17.15,17.1,17.15,346
VIV14,2014-05-09 13:00,9,17.1,17.19,17.1,17.15,192
VIV14,2014-05-09 13:30,9,17.17,17.19,17.1,17.1,97
VIV14,2014-05-09 14:00,9,17.15,17.19,17.1,17.15,130
VIV14,2014-05-09 14:30,9,17.15,17.18,17.13,17.17,226
VIV14,2014-05-09 15:00,9,17.15,17.2,17.1,17.1,188
VIV14,2014-05-12 02:00,12,17.13,17.13,17.1,17.1,33
VIV14,2014-05-12 02:30,12,17.06,17.08,17,17.05,197
VIV14,2014-05-12 03:00,12,17.08,17.08,17.07,17.07,30
VIV14,2014-05-12 05:00,12,17.07,17.08,17.07,17.07,31
VIV14,2014-05-12 05:30,12,17.08,17.08,17.05,17.05,61
VIV14,2014-05-12 06:00,12,17.05,17.05,17.04,17.04,2
VIV14,2014-05-12 06:30,12,17.02,17.03,17.01,17.03,10
VIV14,2014-05-12 07:00,12,17.01,17.03,17.01,17.03,110
VIV14,2014-05-12 07:30,12,17.03,17.03,17.01,17.03,17
VIV14,2014-05-12 08:00,12,17.01,17.02,17.01,17.02,20
VIV14,2014-05-12 08:30,12,17,17.05,17,17.03,519
VIV14,2014-05-12 09:00,12,17.03,17.05,17,17,235
VIV14,2014-05-12 09:30,12,17.02,17.05,17,17,179
VIV14,2014-05-12 10:00,12,17.02,17.05,17,17,232
VIV14,2014-05-12 10:30,12,17,17.05,16.9,16.95,851
VIV14,2014-05-12 11:00,12,16.9,16.93,16.9,16.9,20
VIV14,2014-05-12 11:30,12,16.9,16.95,16.9,16.9,44
VIV14,2014-05-12 12:00,12,16.9,16.95,16.9,16.9,26
VIV14,2014-05-12 12:30,12,16.9,16.95,16.9,16.9,131
VIV14,2014-05-12 13:00,12,16.95,16.95,16.9,16.9,125
VIV14,2014-05-12 13:30,12,16.9,16.93,16.85,16.91,142
VIV14,2014-05-12 14:00,12,16.9,16.93,16.85,16.93,178
VIV14,2014-05-12 14:30,12,16.9,16.95,16.85,16.95,146
VIV14,2014-05-12 15:00,12,16.94,16.95,16.93,16.95,334
VIV14,2014-05-12 15:30,13,16.96,16.98,16.92,16.95,30
VIV14,2014-05-12 16:00,13,16.95,16.95,16.95,16.95,2
VIV14,2014-05-13 02:00,13,16.95,16.95,16.95,16.95,3
VIV14,2014-05-13 02:30,13,16.94,16.94,16.92,16.92,7
VIV14,2014-05-13 05:30,13,16.91,16.91,16.91,16.91,4
VIV14,2014-05-13 06:30,13,16.93,16.95,16.91,16.91,14
VIV14,2014-05-13 07:00,13,16.91,16.91,16.91,16.91,6
VIV14,2014-05-13 07:30,13,16.91,16.95,16.91,16.93,249
VIV14,2014-05-13 08:00,13,16.93,16.93,16.91,16.91,16
VIV14,2014-05-13 08:30,13,16.95,16.95,16.9,16.93,177
VIV14,2014-05-13 09:00,13,16.91,16.95,16.89,16.91,242
VIV14,2014-05-13 09:30,13,16.91,16.92,16.86,16.89,385
VIV14,2014-05-13 10:00,13,16.9,16.95,16.9,16.95,51
VIV14,2014-05-13 10:30,13,16.92,16.97,16.92,16.95,182
VIV14,2014-05-13 11:00,13,16.94,16.94,16.92,16.92,20
VIV14,2014-05-13 11:30,13,16.95,16.95,16.91,16.91,2
VIV14,2014-05-13 12:00,13,16.92,16.95,16.92,16.95,5
VIV14,2014-05-13 12:30,13,16.9,16.95,16.9,16.95,7
VIV14,2014-05-13 13:00,13,16.92,16.95,16.92,16.93,119
VIV14,2014-05-13 13:30,13,16.95,16.95,16.9,16.92,122
VIV14,2014-05-13 14:00,13,16.94,16.95,16.92,16.92,123
VIV14,2014-05-13 14:30,13,16.92,17,16.92,16.98,643
VIV14,2014-05-13 15:00,13,16.98,17,16.95,16.99,529
VIV14,2014-05-13 15:30,14,16.99,17.01,16.95,16.98,65
VIV14,2014-05-13 16:00,14,16.93,16.93,16.93,16.93,9
VIV14,2014-05-14 07:00,14,16.95,16.98,16.95,16.98,22
VIV14,2014-05-14 07:30,14,16.98,16.98,16.98,16.98,4
VIV14,2014-05-14 08:00,14,16.98,16.98,16.98,16.98,5
VIV14,2014-05-14 08:30,14,17,17.03,16.95,16.95,109
VIV14,2014-05-14 09:00,14,16.98,17.05,16.95,17.01,554
VIV14,2014-05-14 09:30,14,17.01,17.02,17,17,211
VIV14,2014-05-14 10:00,14,17,17.03,16.97,17.02,232
VIV14,2014-05-14 10:30,14,17.01,17.05,17,17.01,245
VIV14,2014-05-14 11:00,14,17.04,17.04,17,17.01,194
VIV14,2014-05-14 11:30,14,17.03,17.03,17,17,66
VIV14,2014-05-14 12:00,14,17,17,17,17,48
VIV14,2014-05-14 13:00,14,16.95,16.98,16.95,16.98,25
VIV14,2014-05-14 13:30,14,16.95,17.05,16.95,17.05,234
VIV14,2014-05-14 14:00,14,17.05,17.08,17.05,17.05,260
VIV14,2014-05-14 14:30,14,17.07,17.13,17.05,17.06,1059
VIV14,2014-05-14 15:00,14,17.06,17.1,17.05,17.05,518
VIV14,2014-05-14 15:30,15,17.05,17.07,17,17.02,141
VIV14,2014-05-14 16:00,15,17.05,17.08,17.01,17.03,89
VIV14,2014-05-15 02:30,15,16.96,16.96,16.96,16.96,7
VIV14,2014-05-15 03:00,15,17,17,17,17,2
VIV14,2014-05-15 03:30,15,17,17.02,17,17,21
VIV14,2014-05-15 04:00,15,16.95,16.95,16.95,16.95,10
VIV14,2014-05-15 05:00,15,17,17,16.98,17,22
VIV14,2014-05-15 05:30,15,16.98,16.98,16.96,16.98,14
VIV14,2014-05-15 06:00,15,16.98,17.04,16.98,17.02,25
VIV14,2014-05-15 06:30,15,17.02,17.05,17.02,17.04,15
VIV14,2014-05-15 07:00,15,17.05,17.05,17.04,17.05,23
VIV14,2014-05-15 07:30,15,17.04,17.1,17,17.09,176
VIV14,2014-05-15 08:00,15,17.1,17.1,17.09,17.1,35
VIV14,2014-05-15 08:30,15,17.15,17.18,17.08,17.12,678
VIV14,2014-05-15 09:00,15,17.12,17.15,17.06,17.12,1073
VIV14,2014-05-15 09:30,15,17.12,17.17,17.09,17.1,497
VIV14,2014-05-15 10:00,15,17.15,17.26,17.14,17.24,458
VIV14,2014-05-15 10:30,15,17.21,17.29,17.1,17.25,569
VIV14,2014-05-15 11:00,15,17.25,17.25,17.15,17.2,506
VIV14,2014-05-15 11:30,15,17.2,17.25,17.2,17.2,232
VIV14,2014-05-15 12:00,15,17.2,17.22,17.2,17.2,85
VIV14,2014-05-15 12:30,15,17.2,17.24,17.2,17.2,116
VIV14,2014-05-15 13:00,15,17.2,17.23,17.15,17.2,227
VIV14,2014-05-15 13:30,15,17.18,17.18,17.15,17.15,147
VIV14,2014-05-15 14:00,15,17.15,17.17,17.1,17.15,234
VIV14,2014-05-15 14:30,15,17.15,17.15,17.07,17.1,681
VIV14,2014-05-15 15:00,15,17.1,17.1,17.05,17.05,407
VIV14,2014-05-15 15:30,16,17.15,17.15,17.12,17.12,16
VIV14,2014-05-15 16:00,16,17.15,17.16,17.15,17.15,28
VIV14,2014-05-16 02:00,16,17.15,17.15,17.12,17.13,40
VIV14,2014-05-16 03:00,16,17.13,17.15,17.13,17.15,4
VIV14,2014-05-16 03:30,16,17.13,17.13,17.13,17.13,10
VIV14,2014-05-16 05:00,16,17.12,17.12,17.12,17.12,6
VIV14,2014-05-16 05:30,16,17.15,17.15,17.14,17.15,8
VIV14,2014-05-16 06:00,16,17.15,17.15,17.15,17.15,3
VIV14,2014-05-16 06:30,16,17.15,17.2,17.15,17.2,3
VIV14,2014-05-16 07:00,16,17.15,17.15,17.13,17.13,32
VIV14,2014-05-16 07:30,16,17.13,17.13,17.1,17.12,150
VIV14,2014-05-16 08:00,16,17.13,17.15,17.03,17.05,187
VIV14,2014-05-16 08:30,16,17.05,17.06,17,17,491
VIV14,2014-05-16 09:00,16,17.05,17.17,17.03,17.15,1094
VIV14,2014-05-16 09:30,16,17.13,17.14,17.03,17.05,152
VIV14,2014-05-16 10:00,16,17.05,17.09,17,17,92
VIV14,2014-05-16 10:30,16,17,17,16.95,16.95,185
VIV14,2014-05-16 11:00,16,16.97,16.99,16.95,16.98,117
VIV14,2014-05-16 11:30,16,16.95,17.02,16.95,16.95,165
VIV14,2014-05-16 12:00,16,17,17.03,16.95,16.95,112
VIV14,2014-05-16 12:30,16,16.96,16.98,16.9,16.95,605
VIV14,2014-05-16 13:00,16,16.95,16.98,16.95,16.98,214
VIV14,2014-05-16 13:30,16,16.98,16.98,16.95,16.95,146
VIV14,2014-05-16 14:00,16,16.95,16.98,16.9,16.93,290
VIV14,2014-05-16 14:30,16,16.93,16.95,16.9,16.9,464
VIV14,2014-05-16 15:00,16,16.93,16.98,16.9,16.95,826
VIV14,2014-05-19 02:00,19,16.95,16.98,16.89,16.91,110
VIV14,2014-05-19 02:30,19,16.9,16.9,16.9,16.9,1
VIV14,2014-05-19 03:30,19,16.95,16.95,16.94,16.94,32
VIV14,2014-05-19 04:30,19,16.96,16.98,16.96,16.96,24
VIV14,2014-05-19 05:30,19,16.97,16.97,16.97,16.97,2
VIV14,2014-05-19 06:00,19,16.97,16.97,16.97,16.97,8
VIV14,2014-05-19 06:30,19,16.95,16.98,16.95,16.97,41
VIV14,2014-05-19 07:00,19,16.95,16.95,16.87,16.87,177
VIV14,2014-05-19 07:30,19,16.9,16.9,16.87,16.87,58
VIV14,2014-05-19 08:00,19,16.87,16.9,16.87,16.89,54
VIV14,2014-05-19 08:30,19,16.9,16.9,16.8,16.8,1214
VIV14,2014-05-19 09:00,19,16.84,16.9,16.84,16.87,242
VIV14,2014-05-19 09:30,19,16.88,16.9,16.85,16.85,218
VIV14,2014-05-19 10:00,19,16.88,16.88,16.8,16.82,167
VIV14,2014-05-19 10:30,19,16.8,16.83,16.8,16.8,75
VIV14,2014-05-19 11:00,19,16.82,16.83,16.8,16.8,65
VIV14,2014-05-19 11:30,19,16.82,16.85,16.8,16.82,107
VIV14,2014-05-19 12:00,19,16.8,16.85,16.8,16.82,71
VIV14,2014-05-19 12:30,19,16.8,16.83,16.8,16.8,252
VIV14,2014-05-19 13:00,19,16.8,16.82,16.75,16.77,61
VIV14,2014-05-19 13:30,19,16.75,16.8,16.75,16.8,99
VIV14,2014-05-19 14:00,19,16.77,16.8,16.75,16.75,134
VIV14,2014-05-19 14:30,19,16.75,16.78,16.7,16.74,509
VIV14,2014-05-19 15:00,19,16.7,16.75,16.7,16.75,726
VIV14,2014-05-19 15:30,20,16.75,16.77,16.75,16.75,63
VIV14,2014-05-19 16:00,20,16.72,16.72,16.72,16.72,15
VIV14,2014-05-20 02:00,20,16.72,16.75,16.72,16.75,8
VIV14,2014-05-20 02:30,20,16.75,16.75,16.75,16.75,4
VIV14,2014-05-20 03:00,20,16.73,16.73,16.73,16.73,6
VIV14,2014-05-20 03:30,20,16.72,16.74,16.7,16.72,38
VIV14,2014-05-20 06:00,20,16.73,16.73,16.7,16.7,57
VIV14,2014-05-20 06:30,20,16.72,16.72,16.72,16.72,30
VIV14,2014-05-20 07:00,20,16.7,16.71,16.68,16.71,98
VIV14,2014-05-20 07:30,20,16.71,16.71,16.68,16.68,39
VIV14,2014-05-20 08:00,20,16.68,16.72,16.68,16.71,24
VIV14,2014-05-20 08:30,20,16.7,16.78,16.7,16.77,579
VIV14,2014-05-20 09:00,20,16.78,16.79,16.72,16.78,558
VIV14,2014-05-20 09:30,20,16.77,16.78,16.7,16.7,436
VIV14,2014-05-20 10:00,20,16.71,16.72,16.68,16.7,369
VIV14,2014-05-20 10:30,20,16.7,16.73,16.65,16.66,440
VIV14,2014-05-20 11:00,20,16.7,16.85,16.66,16.8,561
VIV14,2014-05-20 11:30,20,16.75,16.87,16.75,16.85,323
VIV14,2014-05-20 12:00,20,16.85,16.95,16.83,16.83,251
VIV14,2014-05-20 12:30,20,16.85,16.94,16.82,16.9,181
VIV14,2014-05-20 13:00,20,16.85,16.88,16.77,16.8,737
VIV14,2014-05-20 13:30,20,16.82,16.87,16.81,16.83,87
VIV14,2014-05-20 14:00,20,16.8,16.8,16.72,16.72,145
VIV14,2014-05-20 14:30,20,16.73,16.73,16.65,16.7,590
VIV14,2014-05-20 15:00,20,16.7,16.8,16.65,16.75,2598
VIV14,2014-05-20 15:30,21,16.75,16.79,16.7,16.76,202
VIV14,2014-05-20 16:00,21,16.77,16.8,16.77,16.8,115
VIV14,2014-05-21 02:00,21,16.75,16.79,16.75,16.77,48
VIV14,2014-05-21 02:30,21,16.75,16.79,16.74,16.74,99
VIV14,2014-05-21 03:00,21,16.75,16.76,16.73,16.73,53
VIV14,2014-05-21 03:30,21,16.73,16.73,16.72,16.73,17
VIV14,2014-05-21 04:00,21,16.7,16.7,16.68,16.68,54
VIV14,2014-05-21 04:30,21,16.68,16.7,16.66,16.67,82
VIV14,2014-05-21 05:00,21,16.68,16.68,16.68,16.68,8
VIV14,2014-05-21 05:30,21,16.67,16.67,16.67,16.67,20
VIV14,2014-05-21 06:00,21,16.68,16.7,16.68,16.68,35
VIV14,2014-05-21 06:30,21,16.7,16.71,16.68,16.7,142
VIV14,2014-05-21 07:00,21,16.72,16.72,16.68,16.68,75
VIV14,2014-05-21 07:30,21,16.68,16.7,16.62,16.62,401
VIV14,2014-05-21 08:00,21,16.62,16.65,16.62,16.63,52
VIV14,2014-05-21 08:30,21,16.6,16.65,16.56,16.65,421
VIV14,2014-05-21 09:00,21,16.65,16.75,16.62,16.7,2083
VIV14,2014-05-21 09:30,21,16.66,16.7,16.6,16.65,198
VIV14,2014-05-21 10:00,21,16.65,16.7,16.6,16.7,185
VIV14,2014-05-21 10:30,21,16.67,16.7,16.62,16.65,230
VIV14,2014-05-21 11:00,21,16.64,16.7,16.62,16.65,470
VIV14,2014-05-21 11:30,21,16.65,16.65,16.6,16.65,105
VIV14,2014-05-21 12:00,21,16.65,16.65,16.63,16.65,40
VIV14,2014-05-21 12:30,21,16.65,16.65,16.6,16.61,118
VIV14,2014-05-21 13:00,21,16.65,16.65,16.6,16.65,80
VIV14,2014-05-21 13:30,21,16.65,16.67,16.6,16.65,855
VIV14,2014-05-21 14:00,21,16.63,16.65,16.6,16.64,327
VIV14,2014-05-21 14:30,21,16.61,16.65,16.6,16.61,509
VIV14,2014-05-21 15:00,21,16.61,16.7,16.61,16.7,1279
VIV14,2014-05-21 15:30,22,16.68,16.73,16.68,16.7,46
VIV14,2014-05-21 16:00,22,16.69,16.72,16.69,16.72,23
VIV14,2014-05-22 02:00,22,16.69,16.69,16.62,16.63,137
VIV14,2014-05-22 02:30,22,16.65,16.65,16.65,16.65,2
VIV14,2014-05-22 03:30,22,16.65,16.65,16.62,16.62,5
VIV14,2014-05-22 04:00,22,16.6,16.6,16.6,16.6,7
VIV14,2014-05-22 05:30,22,16.65,16.65,16.65,16.65,4
VIV14,2014-05-22 06:00,22,16.65,16.65,16.65,16.65,16
VIV14,2014-05-22 06:30,22,16.63,16.65,16.63,16.65,39
VIV14,2014-05-22 07:30,22,16.64,16.64,16.63,16.63,29
VIV14,2014-05-22 08:00,22,16.63,16.65,16.63,16.65,24
VIV14,2014-05-22 08:30,22,16.65,16.72,16.6,16.64,1643
VIV14,2014-05-22 09:00,22,16.64,16.65,16.6,16.65,227
VIV14,2014-05-22 09:30,22,16.62,16.65,16.6,16.65,248
VIV14,2014-05-22 10:00,22,16.65,16.65,16.6,16.65,448
VIV14,2014-05-22 10:30,22,16.63,16.7,16.61,16.7,570
VIV14,2014-05-22 11:00,22,16.7,16.75,16.66,16.7,713
VIV14,2014-05-22 11:30,22,16.7,16.75,16.69,16.75,60
VIV14,2014-05-22 12:00,22,16.75,16.75,16.7,16.75,103
VIV14,2014-05-22 12:30,22,16.75,16.75,16.65,16.7,302
VIV14,2014-05-22 13:00,22,16.7,16.7,16.65,16.7,216
VIV14,2014-05-22 13:30,22,16.7,16.7,16.7,16.7,79
VIV14,2014-05-22 14:00,22,16.65,16.75,16.65,16.73,151
VIV14,2014-05-22 14:30,22,16.75,16.8,16.7,16.8,680
VIV14,2014-05-22 15:00,22,16.79,16.8,16.75,16.8,405
VIV14,2014-05-22 15:30,23,16.8,16.81,16.75,16.75,50
VIV14,2014-05-22 16:00,23,16.75,16.75,16.74,16.75,98
VIV14,2014-05-23 02:00,23,16.75,16.75,16.7,16.7,6
VIV14,2014-05-23 02:30,23,16.75,16.75,16.75,16.75,15
VIV14,2014-05-23 03:00,23,16.76,16.76,16.76,16.76,20
VIV14,2014-05-23 03:30,23,16.77,16.77,16.75,16.77,15
VIV14,2014-05-23 04:30,23,16.75,16.75,16.75,16.75,5
VIV14,2014-05-23 05:30,23,16.73,16.74,16.73,16.74,9
VIV14,2014-05-23 06:30,23,16.74,16.74,16.74,16.74,3
VIV14,2014-05-23 07:30,23,16.75,16.75,16.74,16.74,13
VIV14,2014-05-23 08:00,23,16.75,16.8,16.74,16.8,166
VIV14,2014-05-23 08:30,23,16.8,16.85,16.75,16.79,392
VIV14,2014-05-23 09:00,23,16.8,16.8,16.75,16.8,837
VIV14,2014-05-23 09:30,23,16.8,16.8,16.74,16.75,1231
VIV14,2014-05-23 10:00,23,16.75,16.77,16.72,16.75,531
VIV14,2014-05-23 10:30,23,16.75,16.75,16.72,16.72,358
VIV14,2014-05-23 11:00,23,16.7,16.75,16.7,16.75,852
VIV14,2014-05-23 11:30,23,16.75,16.75,16.75,16.75,3
VIV14,2014-05-23 12:00,23,16.75,16.75,16.73,16.75,133
VIV14,2014-05-23 12:30,23,16.75,16.75,16.74,16.75,278
VIV14,2014-05-23 13:00,23,16.75,16.75,16.75,16.75,6
VIV14,2014-05-23 13:30,23,16.74,16.8,16.73,16.8,280
VIV14,2014-05-23 14:00,23,16.76,16.8,16.76,16.76,314
VIV14,2014-05-23 14:30,23,16.76,16.8,16.75,16.79,154
VIV14,2014-05-23 15:00,23,16.8,16.85,16.79,16.85,768
VIV14,2014-05-26 02:00,26,16.8,16.8,16.8,16.8,7
VIV14,2014-05-26 02:30,26,16.8,16.82,16.77,16.77,98
VIV14,2014-05-26 03:30,26,16.78,16.78,16.78,16.78,6
VIV14,2014-05-26 04:00,26,16.75,16.78,16.75,16.75,4
VIV14,2014-05-26 04:30,26,16.75,16.78,16.75,16.78,33
VIV14,2014-05-26 05:00,26,16.75,16.77,16.75,16.77,34
VIV14,2014-05-26 05:30,26,16.75,16.78,16.7,16.7,143
VIV14,2014-05-26 06:00,26,16.7,16.73,16.7,16.7,44
VIV14,2014-05-26 06:30,26,16.72,16.73,16.68,16.68,83
VIV14,2014-05-26 07:00,26,16.68,16.7,16.68,16.68,30
VIV14,2014-05-26 07:30,26,16.68,16.68,16.68,16.68,22
VIV14,2014-05-26 08:00,26,16.65,16.65,16.65,16.65,36
VIV14,2014-05-26 08:30,26,16.65,16.65,16.61,16.61,66
VIV14,2014-05-26 09:30,26,16.61,16.61,16.6,16.6,26
VIV14,2014-05-26 10:00,26,16.6,16.63,16.58,16.62,119
VIV14,2014-05-27 02:00,27,16.63,16.63,16.63,16.63,16
VIV14,2014-05-27 03:30,27,16.6,16.6,16.6,16.6,1
VIV14,2014-05-27 04:00,27,16.6,16.63,16.6,16.6,20
VIV14,2014-05-27 05:00,27,16.65,16.67,16.63,16.63,72
VIV14,2014-05-27 05:30,27,16.63,16.63,16.61,16.61,7
VIV14,2014-05-27 06:00,27,16.63,16.63,16.6,16.63,50
VIV14,2014-05-27 07:00,27,16.61,16.63,16.61,16.63,44
VIV14,2014-05-27 07:30,27,16.6,16.63,16.6,16.62,34
VIV14,2014-05-27 08:00,27,16.63,16.65,16.63,16.65,9
VIV14,2014-05-27 08:30,27,16.65,16.7,16.58,16.63,1008
VIV14,2014-05-27 09:00,27,16.61,16.65,16.58,16.6,114
VIV14,2014-05-27 09:30,27,16.6,16.65,16.58,16.65,1068
VIV14,2014-05-27 10:00,27,16.65,16.65,16.6,16.63,435
VIV14,2014-05-27 10:30,27,16.63,16.63,16.62,16.63,38
VIV14,2014-05-27 11:00,27,16.62,16.65,16.6,16.62,210
VIV14,2014-05-27 11:30,27,16.64,16.64,16.6,16.63,7
VIV14,2014-05-27 12:00,27,16.63,16.65,16.62,16.62,233
VIV14,2014-05-27 12:30,27,16.63,16.63,16.6,16.63,111
VIV14,2014-05-27 13:00,27,16.63,16.63,16.61,16.63,62
VIV14,2014-05-27 13:30,27,16.65,16.67,16.65,16.66,679
VIV14,2014-05-27 14:00,27,16.66,16.7,16.65,16.67,429
VIV14,2014-05-27 14:30,27,16.67,16.7,16.6,16.6,943
VIV14,2014-05-27 15:00,27,16.6,16.65,16.55,16.65,881
VIV14,2014-05-27 15:30,28,16.59,16.6,16.56,16.56,99
VIV14,2014-05-27 16:00,28,16.56,16.57,16.55,16.56,31
VIV14,2014-05-28 02:00,28,16.57,16.6,16.57,16.59,10
VIV14,2014-05-28 03:00,28,16.57,16.57,16.57,16.57,12
VIV14,2014-05-28 04:00,28,16.55,16.55,16.55,16.55,2
VIV14,2014-05-28 05:30,28,16.56,16.56,16.55,16.55,26
VIV14,2014-05-28 06:00,28,16.55,16.55,16.55,16.55,2
VIV14,2014-05-28 06:30,28,16.55,16.55,16.55,16.55,8
VIV14,2014-05-28 07:00,28,16.55,16.55,16.55,16.55,3
VIV14,2014-05-28 07:30,28,16.57,16.57,16.57,16.57,7
VIV14,2014-05-28 08:00,28,16.58,16.59,16.58,16.59,11
VIV14,2014-05-28 08:30,28,16.6,16.6,16.57,16.57,87
VIV14,2014-05-28 09:00,28,16.6,16.7,16.6,16.67,1017
VIV14,2014-05-28 09:30,28,16.67,16.7,16.62,16.62,254
VIV14,2014-05-28 10:00,28,16.64,16.65,16.62,16.62,93
VIV14,2014-05-28 10:30,28,16.62,16.62,16.57,16.57,75
VIV14,2014-05-28 11:00,28,16.57,16.6,16.56,16.57,58
VIV14,2014-05-28 11:30,28,16.57,16.6,16.56,16.57,70
VIV14,2014-05-28 12:00,28,16.57,16.6,16.57,16.57,21
VIV14,2014-05-28 12:30,28,16.57,16.6,16.57,16.57,18
VIV14,2014-05-28 13:00,28,16.57,16.6,16.57,16.57,291
VIV14,2014-05-28 13:30,28,16.57,16.6,16.56,16.6,148
VIV14,2014-05-28 14:00,28,16.57,16.7,16.57,16.66,803
VIV14,2014-05-28 14:30,28,16.7,16.75,16.66,16.71,748
VIV14,2014-05-28 15:00,28,16.73,16.75,16.7,16.75,723
VIV14,2014-05-28 15:30,29,16.72,16.76,16.68,16.71,77
VIV14,2014-05-28 16:00,29,16.71,16.71,16.71,16.71,1
VIV14,2014-05-29 02:00,29,16.73,16.73,16.7,16.7,8
VIV14,2014-05-29 06:30,29,16.68,16.69,16.68,16.69,3
VIV14,2014-05-29 07:00,29,16.65,16.67,16.65,16.67,11
VIV14,2014-05-29 08:00,29,16.65,16.66,16.65,16.65,40
VIV14,2014-05-29 08:30,29,16.65,16.7,16.61,16.65,284
VIV14,2014-05-29 09:00,29,16.67,16.7,16.63,16.65,638
VIV14,2014-05-29 09:30,29,16.67,16.7,16.64,16.64,215
VIV14,2014-05-29 10:00,29,16.64,16.7,16.64,16.67,264
VIV14,2014-05-29 10:30,29,16.7,16.72,16.67,16.72,215
VIV14,2014-05-29 11:00,29,16.72,16.75,16.7,16.72,168
VIV14,2014-05-29 11:30,29,16.72,16.77,16.72,16.77,223
VIV14,2014-05-29 12:00,29,16.76,16.77,16.74,16.77,170
VIV14,2014-05-29 12:30,29,16.77,16.77,16.74,16.75,231
VIV14,2014-05-29 13:00,29,16.74,16.75,16.73,16.74,121
VIV14,2014-05-29 13:30,29,16.74,16.75,16.7,16.72,182
VIV14,2014-05-29 14:00,29,16.72,16.72,16.67,16.72,394
VIV14,2014-05-29 14:30,29,16.7,16.75,16.69,16.75,214
VIV14,2014-05-29 15:00,29,16.75,16.75,16.7,16.7,394
VIV14,2014-05-29 15:30,30,16.73,16.79,16.73,16.75,70
VIV14,2014-05-29 16:00,30,16.75,16.75,16.75,16.75,1
VIV14,2014-05-30 02:00,30,16.8,16.82,16.8,16.8,18
VIV14,2014-05-30 05:30,30,16.79,16.79,16.77,16.77,8
VIV14,2014-05-30 06:30,30,16.75,16.75,16.72,16.72,22
VIV14,2014-05-30 07:00,30,16.75,16.77,16.72,16.75,88
VIV14,2014-05-30 07:30,30,16.76,16.77,16.75,16.77,35
VIV14,2014-05-30 08:00,30,16.75,16.77,16.75,16.75,11
VIV14,2014-05-30 08:30,30,16.8,16.8,16.72,16.8,206
VIV14,2014-05-30 09:00,30,16.77,16.8,16.72,16.78,230
VIV14,2014-05-30 09:30,30,16.78,16.8,16.75,16.77,131
VIV14,2014-05-30 10:00,30,16.75,16.78,16.74,16.77,204
VIV14,2014-05-30 10:30,30,16.77,16.8,16.75,16.8,22
VIV14,2014-05-30 11:00,30,16.77,16.8,16.77,16.8,35
VIV14,2014-05-30 11:30,30,16.77,16.85,16.77,16.85,253
VIV14,2014-05-30 12:00,30,16.85,16.85,16.79,16.79,109
VIV14,2014-05-30 12:30,30,16.8,16.82,16.79,16.82,75
VIV14,2014-05-30 13:00,30,16.82,16.9,16.8,16.85,496
VIV14,2014-05-30 13:30,30,16.87,16.91,16.85,16.9,368
VIV14,2014-05-30 14:00,30,16.89,16.95,16.85,16.9,625
VIV14,2014-05-30 14:30,30,16.9,16.93,16.8,16.8,727
VIV14,2014-05-30 15:00,30,16.8,16.9,16.8,16.85,645
VIV14,2014-06-02 02:00,2,16.88,16.91,16.88,16.9,68
VIV14,2014-06-02 02:30,2,16.88,16.9,16.88,16.9,7
VIV14,2014-06-02 03:00,2,16.94,16.94,16.93,16.93,4
VIV14,2014-06-02 03:30,2,16.95,17,16.93,16.96,86
VIV14,2014-06-02 04:00,2,17,17.01,16.96,16.99,142
VIV14,2014-06-02 04:30,2,17,17.02,16.98,17,175
VIV14,2014-06-02 05:00,2,16.97,17,16.95,16.95,219
VIV14,2014-06-02 05:30,2,16.97,16.97,16.96,16.96,10
VIV14,2014-06-02 06:30,2,16.95,17,16.95,16.97,160
VIV14,2014-06-02 07:00,2,16.95,16.95,16.95,16.95,1
VIV14,2014-06-02 07:30,2,16.95,16.95,16.94,16.94,65
VIV14,2014-06-02 08:00,2,16.92,16.94,16.9,16.9,162
VIV14,2014-06-02 08:30,2,16.9,16.95,16.9,16.95,220
VIV14,2014-06-02 09:00,2,16.95,17,16.94,16.94,417
VIV14,2014-06-02 09:30,2,16.94,16.95,16.91,16.95,177
VIV14,2014-06-02 10:00,2,16.92,16.95,16.91,16.95,346
VIV14,2014-06-02 10:30,2,16.95,17,16.9,17,310
VIV14,2014-06-02 11:00,2,16.96,17,16.9,16.95,323
VIV14,2014-06-02 11:30,2,16.93,16.95,16.9,16.95,109
VIV14,2014-06-02 12:00,2,16.95,16.95,16.87,16.9,704
VIV14,2014-06-02 12:30,2,16.9,16.9,16.87,16.87,75
VIV14,2014-06-02 13:00,2,16.9,16.9,16.85,16.86,235
VIV14,2014-06-02 13:30,2,16.9,16.9,16.82,16.87,568
VIV14,2014-06-02 14:00,2,16.9,16.9,16.87,16.9,181
VIV14,2014-06-02 14:30,2,16.87,16.9,16.85,16.85,259
VIV14,2014-06-02 15:00,2,16.89,16.9,16.85,16.85,304
VIV14,2014-06-02 16:00,3,16.9,16.9,16.9,16.9,1
VIV14,2014-06-03 02:00,3,16.9,17,16.9,16.97,556
VIV14,2014-06-03 02:30,3,16.95,16.97,16.95,16.96,15
VIV14,2014-06-03 04:00,3,16.95,17,16.95,16.97,197
VIV14,2014-06-03 05:00,3,16.95,16.95,16.95,16.95,6
VIV14,2014-06-03 06:30,3,17,17,17,17,5
VIV14,2014-06-03 07:00,3,17,17,16.97,16.99,44
VIV14,2014-06-03 07:30,3,16.97,17,16.97,16.97,39
VIV14,2014-06-03 08:00,3,16.95,16.97,16.95,16.97,31
VIV14,2014-06-03 08:30,3,17,17,16.9,16.94,318
VIV14,2014-06-03 09:00,3,16.93,16.95,16.92,16.92,232
VIV14,2014-06-03 09:30,3,16.95,16.97,16.9,16.96,109
VIV14,2014-06-03 10:00,3,16.96,16.97,16.95,16.96,40
VIV14,2014-06-03 10:30,3,16.96,17,16.96,17,105
VIV14,2014-06-03 11:00,3,16.99,16.99,16.98,16.98,21
VIV14,2014-06-03 11:30,3,16.98,16.99,16.95,16.98,18
VIV14,2014-06-03 12:00,3,16.98,16.98,16.92,16.93,131
VIV14,2014-06-03 12:30,3,16.93,16.94,16.9,16.91,34
VIV14,2014-06-03 13:00,3,16.91,16.91,16.83,16.83,356
VIV14,2014-06-03 13:30,3,16.83,16.87,16.82,16.85,249
VIV14,2014-06-03 14:00,3,16.83,16.88,16.83,16.83,167
VIV14,2014-06-03 14:30,3,16.83,16.85,16.8,16.81,124
VIV14,2014-06-03 15:00,3,16.8,16.85,16.75,16.8,902
VIV14,2014-06-03 15:30,4,16.85,16.9,16.85,16.88,134
VIV14,2014-06-03 16:00,4,16.87,16.89,16.82,16.85,88
VIV14,2014-06-04 02:00,4,16.85,16.85,16.85,16.85,2
VIV14,2014-06-04 04:00,4,16.85,16.86,16.85,16.85,28
VIV14,2014-06-04 05:00,4,16.83,16.83,16.83,16.83,4
VIV14,2014-06-04 05:30,4,16.85,16.85,16.85,16.85,24
VIV14,2014-06-04 06:00,4,16.85,16.85,16.84,16.85,8
VIV14,2014-06-04 07:00,4,16.85,16.86,16.85,16.86,18
VIV14,2014-06-04 07:30,4,16.86,16.87,16.86,16.87,9
VIV14,2014-06-04 08:00,4,16.87,16.87,16.8,16.85,74
VIV14,2014-06-04 08:30,4,16.85,16.87,16.8,16.84,437
VIV14,2014-06-04 09:00,4,16.82,16.84,16.8,16.81,327
VIV14,2014-06-04 09:30,4,16.8,16.84,16.75,16.75,282
VIV14,2014-06-04 10:00,4,16.75,16.8,16.7,16.7,400
VIV14,2014-06-04 10:30,4,16.7,16.75,16.7,16.75,260
VIV14,2014-06-04 11:00,4,16.72,16.75,16.7,16.7,43
VIV14,2014-06-04 11:30,4,16.73,16.75,16.65,16.65,237
VIV14,2014-06-04 12:00,4,16.67,16.7,16.6,16.65,285
VIV14,2014-06-04 12:30,4,16.66,16.67,16.6,16.63,80
VIV14,2014-06-04 13:00,4,16.63,16.63,16.55,16.6,410
VIV14,2014-06-04 13:30,4,16.6,16.63,16.58,16.6,130
VIV14,2014-06-04 14:00,4,16.63,16.63,16.55,16.55,301
VIV14,2014-06-04 14:30,4,16.57,16.65,16.55,16.6,546
VIV14,2014-06-04 15:00,4,16.63,16.65,16.6,16.6,577
VIV14,2014-06-04 15:30,5,16.63,16.66,16.62,16.62,134
VIV14,2014-06-04 16:00,5,16.69,16.69,16.65,16.67,30
VIV14,2014-06-05 02:30,5,16.65,16.67,16.65,16.65,30
VIV14,2014-06-05 03:00,5,16.67,16.7,16.65,16.7,136
VIV14,2014-06-05 03:30,5,16.67,16.74,16.67,16.74,96
VIV14,2014-06-05 05:00,5,16.7,16.7,16.7,16.7,4
VIV14,2014-06-05 05:30,5,16.72,16.75,16.7,16.75,27
VIV14,2014-06-05 06:00,5,16.7,16.7,16.65,16.67,41
VIV14,2014-06-05 06:30,5,16.68,16.68,16.6,16.63,49
VIV14,2014-06-05 07:00,5,16.63,16.63,16.56,16.57,198
VIV14,2014-06-05 07:30,5,16.55,16.57,16.49,16.5,273
VIV14,2014-06-05 08:00,5,16.5,16.52,16.45,16.5,100
VIV14,2014-06-05 08:30,5,16.5,16.55,16.45,16.5,534
VIV14,2014-06-05 09:00,5,16.52,16.57,16.5,16.5,1137
VIV14,2014-06-05 09:30,5,16.5,16.53,16.45,16.5,237
VIV14,2014-06-05 10:00,5,16.5,16.5,16.45,16.48,402
VIV14,2014-06-05 10:30,5,16.45,16.5,16.44,16.44,622
VIV14,2014-06-05 11:00,5,16.42,16.45,16.35,16.37,669
VIV14,2014-06-05 11:30,5,16.38,16.4,16.35,16.35,138
VIV14,2014-06-05 12:00,5,16.37,16.37,16.3,16.3,307
VIV14,2014-06-05 12:30,5,16.3,16.4,16.25,16.39,1006
VIV14,2014-06-05 13:00,5,16.39,16.39,16.35,16.37,93
VIV14,2014-06-05 13:30,5,16.37,16.37,16.3,16.3,423
VIV14,2014-06-05 14:00,5,16.35,16.35,16.25,16.32,408
VIV14,2014-06-05 14:30,5,16.32,16.35,16.3,16.3,494
VIV14,2014-06-05 15:00,5,16.33,16.4,16.3,16.35,1510
VIV14,2014-06-05 15:30,6,16.35,16.4,16.35,16.35,209
VIV14,2014-06-05 16:00,6,16.37,16.4,16.36,16.4,55
VIV14,2014-06-06 02:00,6,16.35,16.37,16.35,16.37,41
VIV14,2014-06-06 03:00,6,16.35,16.37,16.35,16.35,29
VIV14,2014-06-06 03:30,6,16.36,16.37,16.35,16.35,45
VIV14,2014-06-06 04:00,6,16.35,16.36,16.35,16.35,47
VIV14,2014-06-06 04:30,6,16.34,16.34,16.33,16.33,4
VIV14,2014-06-06 05:00,6,16.33,16.35,16.3,16.32,30
VIV14,2014-06-06 05:30,6,16.32,16.37,16.31,16.35,363
VIV14,2014-06-06 06:00,6,16.35,16.35,16.35,16.35,3
VIV14,2014-06-06 06:30,6,16.34,16.34,16.3,16.3,110
VIV14,2014-06-06 07:00,6,16.29,16.34,16.27,16.33,303
VIV14,2014-06-06 07:30,6,16.3,16.3,16.09,16.09,773
VIV14,2014-06-06 08:00,6,16.1,16.12,16.07,16.09,270
VIV14,2014-06-06 08:30,6,16.09,16.11,16.02,16.04,1246
VIV14,2014-06-06 09:00,6,16.03,16.07,16,16.05,1720
VIV14,2014-06-06 09:30,6,16.05,16.07,15.95,15.98,883
VIV14,2014-06-06 10:00,6,15.95,16,15.92,16,533
VIV14,2014-06-06 10:30,6,15.96,15.97,15.9,15.93,1183
VIV14,2014-06-06 11:00,6,15.92,15.95,15.76,15.77,1982
VIV14,2014-06-06 11:30,6,15.78,15.78,15.65,15.71,1731
VIV14,2014-06-06 12:00,6,15.71,15.8,15.71,15.8,682
VIV14,2014-06-06 12:30,6,15.8,15.83,15.78,15.81,218
VIV14,2014-06-06 13:00,6,15.84,15.85,15.8,15.82,92
VIV14,2014-06-06 13:30,6,15.81,15.87,15.81,15.86,461
VIV14,2014-06-06 14:00,6,15.85,15.86,15.8,15.8,719
VIV14,2014-06-06 14:30,6,15.8,15.85,15.75,15.75,803
VIV14,2014-06-06 15:00,6,15.78,15.82,15.76,15.8,1123
VIV14,2014-06-09 02:00,9,15.81,15.85,15.8,15.8,24
VIV14,2014-06-09 02:30,9,15.8,15.83,15.8,15.82,32
VIV14,2014-06-09 03:00,9,15.8,15.82,15.8,15.82,10
VIV14,2014-06-09 03:30,9,15.8,15.8,15.79,15.8,12
VIV14,2014-06-09 04:00,9,15.75,15.75,15.75,15.75,4
VIV14,2014-06-09 04:30,9,15.77,15.78,15.74,15.75,218
VIV14,2014-06-09 06:00,9,15.75,15.76,15.75,15.76,18
VIV14,2014-06-09 06:30,9,15.76,15.8,15.75,15.77,19
VIV14,2014-06-09 07:00,9,15.75,15.77,15.74,15.75,84
VIV14,2014-06-09 07:30,9,15.75,15.79,15.74,15.79,124
VIV14,2014-06-09 08:00,9,15.75,15.8,15.75,15.75,158
VIV14,2014-06-09 08:30,9,15.8,15.8,15.7,15.75,368
VIV14,2014-06-09 09:00,9,15.73,15.77,15.7,15.7,585
VIV14,2014-06-09 09:30,9,15.7,15.8,15.7,15.7,460
VIV14,2014-06-09 10:00,9,15.7,15.74,15.7,15.7,65
VIV14,2014-06-09 10:30,9,15.75,15.75,15.65,15.65,401
VIV14,2014-06-09 11:00,9,15.65,15.7,15.65,15.7,284
VIV14,2014-06-09 11:30,9,15.7,15.73,15.65,15.67,389
VIV14,2014-06-09 12:00,9,15.65,15.72,15.65,15.7,379
VIV14,2014-06-09 12:30,9,15.74,15.78,15.7,15.7,288
VIV14,2014-06-09 13:00,9,15.73,15.83,15.7,15.8,451
VIV14,2014-06-09 13:30,9,15.8,15.88,15.8,15.8,644
VIV14,2014-06-09 14:00,9,15.84,15.84,15.8,15.82,210
VIV14,2014-06-09 14:30,9,15.8,15.93,15.8,15.93,596
VIV14,2014-06-09 15:00,9,15.91,15.95,15.9,15.9,712
VIV14,2014-06-09 15:30,10,15.92,15.97,15.9,15.95,130
VIV14,2014-06-09 16:00,10,15.92,15.93,15.92,15.93,16
VIV14,2014-06-10 02:00,10,15.93,15.98,15.93,15.95,20
VIV14,2014-06-10 02:30,10,15.95,16.03,15.93,16.01,180
VIV14,2014-06-10 03:00,10,16.05,16.08,16.03,16.07,141
VIV14,2014-06-10 03:30,10,16.06,16.06,16,16.04,11
VIV14,2014-06-10 04:00,10,16,16,16,16,4
VIV14,2014-06-10 04:30,10,16.05,16.09,16.04,16.09,84
VIV14,2014-06-10 05:00,10,16.09,16.09,16.05,16.05,16
VIV14,2014-06-10 05:30,10,16,16.06,16,16.06,26
VIV14,2014-06-10 06:00,10,16.07,16.07,16,16,19
VIV14,2014-06-10 06:30,10,16.03,16.04,16.01,16.02,47
VIV14,2014-06-10 07:00,10,16,16,16,16,9
VIV14,2014-06-10 07:30,10,16.02,16.04,16.01,16.01,74
VIV14,2014-06-10 08:00,10,16.05,16.05,15.99,15.99,134
VIV14,2014-06-10 08:30,10,16,16,15.95,15.98,301
VIV14,2014-06-10 09:00,10,15.96,16.05,15.96,15.98,715
VIV14,2014-06-10 09:30,10,16,16,15.95,15.96,143
VIV14,2014-06-10 10:00,10,15.95,15.97,15.95,15.97,376
VIV14,2014-06-10 10:30,10,15.96,15.97,15.94,15.94,337
VIV14,2014-06-10 11:00,10,15.94,15.95,15.92,15.94,57
VIV14,2014-06-10 11:30,10,15.95,15.95,15.93,15.94,123
VIV14,2014-06-10 12:00,10,15.94,15.95,15.9,15.92,136
VIV14,2014-06-10 12:30,10,15.92,15.93,15.88,15.88,571
VIV14,2014-06-10 13:00,10,15.88,15.88,15.87,15.87,33
VIV14,2014-06-10 13:30,10,15.87,15.88,15.85,15.88,48
VIV14,2014-06-10 14:00,10,15.87,15.9,15.85,15.88,169
VIV14,2014-06-10 14:30,10,15.88,15.9,15.85,15.87,409
VIV14,2014-06-10 15:00,10,15.88,15.91,15.85,15.87,717
VIV14,2014-06-10 15:30,11,15.85,15.88,15.85,15.87,89
VIV14,2014-06-10 16:00,11,15.9,15.91,15.88,15.91,49
VIV14,2014-06-11 08:30,11,16,16.03,15.97,16.01,857
VIV14,2014-06-11 09:00,11,16,16.05,15.95,16.05,368
VIV14,2014-06-11 09:30,11,16.02,16.07,16.02,16.02,437
VIV14,2014-06-11 10:00,11,16.03,16.04,15.98,16.02,515
VIV14,2014-06-11 10:30,11,16,16.03,15.98,15.99,494
VIV14,2014-06-11 11:00,11,15.97,15.98,15.95,15.98,160
VIV14,2014-06-11 11:30,11,15.97,16,15.97,15.98,38
VIV14,2014-06-11 12:00,11,15.98,16.01,15.98,16,269
VIV14,2014-06-11 12:30,11,16,16.03,16,16.03,95
VIV14,2014-06-11 13:00,11,16.03,16.1,16.02,16.06,855
VIV14,2014-06-11 13:30,11,16.06,16.06,16.03,16.06,492
VIV14,2014-06-11 14:00,11,16.08,16.09,16.02,16.03,828
VIV14,2014-06-11 14:30,11,16,16.05,15.95,16.03,862
VIV14,2014-06-11 15:00,11,16.02,16.04,15.95,16.03,1346
VIV14,2014-06-11 15:30,12,16.02,16.03,16.02,16.03,70
VIV14,2014-06-11 16:00,12,16.05,16.05,16.05,16.05,8
VIV14,2014-06-12 02:00,12,16.02,16.03,16,16,75
VIV14,2014-06-12 03:00,12,16,16.02,16,16,58
VIV14,2014-06-12 03:30,12,15.95,15.95,15.95,15.95,8
VIV14,2014-06-12 04:00,12,15.95,15.95,15.95,15.95,4
VIV14,2014-06-12 04:30,12,15.95,15.98,15.94,15.95,41
VIV14,2014-06-12 05:00,12,15.94,15.96,15.93,15.93,90
VIV14,2014-06-12 05:30,12,15.93,15.95,15.92,15.93,70
VIV14,2014-06-12 06:00,12,15.93,15.93,15.92,15.93,13
VIV14,2014-06-12 06:30,12,15.95,15.95,15.95,15.95,2
VIV14,2014-06-12 07:00,12,15.95,15.95,15.95,15.95,48
VIV14,2014-06-12 07:30,12,15.98,15.98,15.98,15.98,3
VIV14,2014-06-12 08:00,12,16,16.02,15.98,16.02,97
VIV14,2014-06-12 08:30,12,16,16.08,15.95,16.08,990
VIV14,2014-06-12 09:00,12,16.05,16.13,16.05,16.11,806
VIV14,2014-06-12 09:30,12,16.1,16.14,16.07,16.09,978
VIV14,2014-06-12 10:00,12,16.1,16.1,16.03,16.03,611
VIV14,2014-06-12 10:30,12,16.02,16.07,15.97,16.07,357
VIV14,2014-06-12 11:00,12,16.09,16.13,16.05,16.05,730
VIV14,2014-06-12 11:30,12,16.05,16.1,16.05,16.07,251
VIV14,2014-06-12 12:00,12,16.07,16.12,16.07,16.1,235
VIV14,2014-06-12 12:30,12,16.12,16.31,16.12,16.29,2555
VIV14,2014-06-12 13:00,12,16.29,16.29,16.18,16.21,430
VIV14,2014-06-12 13:30,12,16.24,16.26,16.2,16.25,170
VIV14,2014-06-12 14:00,12,16.26,16.4,16.26,16.31,902
VIV14,2014-06-12 14:30,12,16.32,16.5,16.29,16.35,2770
VIV14,2014-06-12 15:00,12,16.35,16.4,16.35,16.4,908
VIV14,2014-06-12 15:30,13,16.4,16.41,16.39,16.39,146
VIV14,2014-06-12 16:00,13,16.39,16.4,16.39,16.4,28
VIV14,2014-06-13 02:00,13,16.35,16.37,16.34,16.34,40
VIV14,2014-06-13 02:30,13,16.33,16.35,16.32,16.35,74
VIV14,2014-06-13 03:00,13,16.32,16.35,16.3,16.3,81
VIV14,2014-06-13 03:30,13,16.31,16.33,16.31,16.33,2
VIV14,2014-06-13 04:00,13,16.32,16.34,16.32,16.32,16
VIV14,2014-06-13 04:30,13,16.32,16.39,16.32,16.39,100
VIV14,2014-06-13 05:00,13,16.4,16.4,16.35,16.4,28
VIV14,2014-06-13 05:30,13,16.4,16.49,16.4,16.45,128
VIV14,2014-06-13 06:00,13,16.49,16.49,16.45,16.47,95
VIV14,2014-06-13 06:30,13,16.45,16.47,16.4,16.42,121
VIV14,2014-06-13 07:00,13,16.43,16.43,16.42,16.43,33
VIV14,2014-06-13 07:30,13,16.43,16.47,16.41,16.41,170
VIV14,2014-06-13 08:00,13,16.4,16.42,16.3,16.3,180
VIV14,2014-06-13 08:30,13,16.3,16.34,16.25,16.33,620
VIV14,2014-06-13 09:00,13,16.35,16.43,16.2,16.25,1560
VIV14,2014-06-13 09:30,13,16.24,16.25,16.19,16.2,1077
VIV14,2014-06-13 10:00,13,16.2,16.2,16.1,16.14,1246
VIV14,2014-06-13 10:30,13,16.1,16.14,16.05,16.05,1604
VIV14,2014-06-13 11:00,13,16.08,16.09,15.95,15.96,1831
VIV14,2014-06-13 11:30,13,15.95,16.14,15.95,16.1,697
VIV14,2014-06-13 12:00,13,16.14,16.15,16.1,16.1,177
VIV14,2014-06-13 12:30,13,16.15,16.15,16.1,16.1,115
VIV14,2014-06-13 13:00,13,16.1,16.14,16.1,16.13,559
VIV14,2014-06-13 13:30,13,16.13,16.13,16.05,16.05,196
VIV14,2014-06-13 14:00,13,16.1,16.18,16.05,16.15,852
VIV14,2014-06-13 14:30,13,16.17,16.2,16.05,16.08,930
VIV14,2014-06-13 15:00,13,16.1,16.2,16.08,16.15,1421
VIV14,2014-06-16 02:00,16,16.27,16.29,16.18,16.21,301
VIV14,2014-06-16 02:30,16,16.2,16.26,16.15,16.22,256
VIV14,2014-06-16 03:00,16,16.21,16.23,16.2,16.2,28
VIV14,2014-06-16 03:30,16,16.22,16.23,16.2,16.23,18
VIV14,2014-06-16 04:00,16,16.22,16.25,16.2,16.22,41
VIV14,2014-06-16 04:30,16,16.25,16.26,16.22,16.25,84
VIV14,2014-06-16 05:00,16,16.25,16.27,16.24,16.24,61
VIV14,2014-06-16 05:30,16,16.24,16.24,16.22,16.23,43
VIV14,2014-06-16 06:00,16,16.23,16.24,16.22,16.23,22
VIV14,2014-06-16 06:30,16,16.23,16.23,16.2,16.23,286
VIV14,2014-06-16 07:00,16,16.22,16.25,16.22,16.23,29
VIV14,2014-06-16 07:30,16,16.22,16.23,16.17,16.19,127
VIV14,2014-06-16 08:00,16,16.15,16.18,16.15,16.15,280
VIV14,2014-06-16 08:30,16,16.18,16.18,16.05,16.09,980
VIV14,2014-06-16 09:00,16,16.05,16.12,16.05,16.07,834
VIV14,2014-06-16 09:30,16,16.07,16.15,16.06,16.15,434
VIV14,2014-06-16 10:00,16,16.13,16.17,16.12,16.15,691
VIV14,2014-06-16 10:30,16,16.14,16.2,16.12,16.16,609
VIV14,2014-06-16 11:00,16,16.18,16.18,16.1,16.15,939
VIV14,2014-06-16 11:30,16,16.13,16.18,16.12,16.13,260
VIV14,2014-06-16 12:00,16,16.14,16.14,16.1,16.14,70
VIV14,2014-06-16 12:30,16,16.1,16.14,16.1,16.12,62
VIV14,2014-06-16 13:00,16,16.1,16.14,16.1,16.13,35
VIV14,2014-06-16 13:30,16,16.1,16.14,16.1,16.14,113
VIV14,2014-06-16 14:00,16,16.1,16.14,16.1,16.13,22
VIV14,2014-06-16 14:30,16,16.1,16.15,16.05,16.05,534
VIV14,2014-06-16 15:00,16,16.05,16.1,16.05,16.05,1162
VIV14,2014-06-16 15:30,17,16.05,16.05,16.02,16.05,203
VIV14,2014-06-16 16:00,17,16.03,16.03,16.03,16.03,80
VIV14,2014-06-17 02:00,17,16.03,16.03,15.95,16,13
VIV14,2014-06-17 02:30,17,15.98,15.98,15.93,15.93,25
VIV14,2014-06-17 03:00,17,15.9,15.95,15.9,15.95,3
VIV14,2014-06-17 04:00,17,15.95,16,15.95,16,17
VIV14,2014-06-17 04:30,17,15.9,15.95,15.9,15.95,16
VIV14,2014-06-17 05:00,17,15.99,16.05,15.98,16.05,21
VIV14,2014-06-17 05:30,17,16.05,16.05,16.04,16.04,6
VIV14,2014-06-17 06:00,17,16.04,16.05,16,16.02,23
VIV14,2014-06-17 06:30,17,16,16.04,15.98,16,54
VIV14,2014-06-17 07:00,17,16,16.04,15.95,15.95,331
VIV14,2014-06-17 07:30,17,15.97,16.1,15.97,16.05,109
VIV14,2014-06-17 08:00,17,16.08,16.09,16.04,16.04,77
VIV14,2014-06-17 08:30,17,16.05,16.09,15.95,15.99,759
VIV14,2014-06-17 09:00,17,15.99,16,15.9,15.98,1045
VIV14,2014-06-17 09:30,17,15.98,16.08,15.97,15.99,1691
VIV14,2014-06-17 10:00,17,15.99,16.05,15.97,15.99,453
VIV14,2014-06-17 10:30,17,15.97,15.98,15.95,15.97,114
VIV14,2014-06-17 11:00,17,15.96,15.97,15.94,15.94,125
VIV14,2014-06-17 11:30,17,15.93,15.95,15.85,15.89,600
VIV14,2014-06-17 12:00,17,15.9,15.9,15.87,15.9,349
VIV14,2014-06-17 12:30,17,15.9,15.9,15.87,15.87,361
VIV14,2014-06-17 13:00,17,15.87,15.92,15.85,15.92,473
VIV14,2014-06-17 13:30,17,15.95,16,15.91,15.92,537
VIV14,2014-06-17 14:00,17,15.92,15.93,15.9,15.9,738
VIV14,2014-06-17 14:30,17,15.92,15.93,15.85,15.85,850
VIV14,2014-06-17 15:00,17,15.9,15.95,15.83,15.91,2363
VIV14,2014-06-17 15:30,18,15.93,15.95,15.93,15.93,156
VIV14,2014-06-17 16:00,18,15.95,15.95,15.95,15.95,30
VIV14,2014-06-18 02:00,18,15.94,15.95,15.94,15.95,3
VIV14,2014-06-18 02:30,18,15.95,15.95,15.93,15.93,6
VIV14,2014-06-18 04:00,18,15.9,15.9,15.9,15.9,2
VIV14,2014-06-18 04:30,18,15.95,15.95,15.95,15.95,30
VIV14,2014-06-18 05:00,18,15.94,15.94,15.94,15.94,24
VIV14,2014-06-18 06:00,18,15.95,15.95,15.94,15.95,3
VIV14,2014-06-18 07:00,18,15.93,15.93,15.93,15.93,7
VIV14,2014-06-18 07:30,18,15.91,15.93,15.89,15.89,55
VIV14,2014-06-18 08:00,18,15.88,15.91,15.86,15.87,425
VIV14,2014-06-18 08:30,18,15.87,15.9,15.77,15.78,1397
VIV14,2014-06-18 09:00,18,15.8,15.85,15.75,15.78,1398
VIV14,2014-06-18 09:30,18,15.78,15.83,15.77,15.83,346
VIV14,2014-06-18 10:00,18,15.83,15.85,15.81,15.82,225
VIV14,2014-06-18 10:30,18,15.82,15.88,15.82,15.83,270
VIV14,2014-06-18 11:00,18,15.85,15.87,15.85,15.87,29
VIV14,2014-06-18 11:30,18,15.85,15.87,15.83,15.85,68
VIV14,2014-06-18 12:00,18,15.83,15.83,15.81,15.81,29
VIV14,2014-06-18 12:30,18,15.82,15.85,15.8,15.83,199
VIV14,2014-06-18 13:00,18,15.8,15.89,15.72,15.74,1219
VIV14,2014-06-18 13:30,18,15.74,15.79,15.7,15.72,879
VIV14,2014-06-18 14:00,18,15.74,15.75,15.65,15.7,1470
VIV14,2014-06-18 14:30,18,15.66,15.68,15.38,15.4,2856
VIV14,2014-06-18 15:00,18,15.42,15.5,15.4,15.45,1541
VIV14,2014-06-18 15:30,19,15.5,15.55,15.45,15.49,564
VIV14,2014-06-18 16:00,19,15.5,15.5,15.45,15.45,77
VIV14,2014-06-19 02:00,19,15.48,15.48,15.47,15.48,42
VIV14,2014-06-19 02:30,19,15.48,15.5,15.45,15.47,165
VIV14,2014-06-19 03:00,19,15.45,15.48,15.4,15.4,66
VIV14,2014-06-19 04:00,19,15.45,15.48,15.43,15.45,40
VIV14,2014-06-19 04:30,19,15.46,15.52,15.46,15.48,80
VIV14,2014-06-19 05:30,19,15.45,15.5,15.45,15.5,2
VIV14,2014-06-19 06:00,19,15.47,15.47,15.47,15.47,2
VIV14,2014-06-19 07:00,19,15.48,15.48,15.44,15.47,24
VIV14,2014-06-19 07:30,19,15.41,15.43,15.4,15.42,146
VIV14,2014-06-19 08:00,19,15.35,15.4,15.35,15.38,145
VIV14,2014-06-19 08:30,19,15.4,15.4,15.3,15.37,771
VIV14,2014-06-19 09:00,19,15.39,15.48,15.36,15.43,1550
VIV14,2014-06-19 09:30,19,15.45,15.55,15.4,15.5,1009
VIV14,2014-06-19 10:00,19,15.53,15.53,15.47,15.5,320
VIV14,2014-06-19 10:30,19,15.5,15.53,15.4,15.45,687
VIV14,2014-06-19 11:00,19,15.45,15.47,15.38,15.39,468
VIV14,2014-06-19 11:30,19,15.4,15.45,15.36,15.45,458
VIV14,2014-06-19 12:00,19,15.4,15.54,15.4,15.5,670
VIV14,2014-06-19 12:30,19,15.48,15.53,15.47,15.49,193
VIV14,2014-06-19 13:00,19,15.5,15.53,15.45,15.45,163
VIV14,2014-06-19 13:30,19,15.5,15.5,15.45,15.45,365
VIV14,2014-06-19 14:00,19,15.47,15.5,15.38,15.39,1022
VIV14,2014-06-19 14:30,19,15.4,15.55,15.39,15.48,2254
VIV14,2014-06-19 15:00,19,15.5,15.5,15.43,15.45,1621
VIV14,2014-06-19 15:30,20,15.49,15.49,15.41,15.47,331
VIV14,2014-06-19 16:00,20,15.48,15.49,15.45,15.45,59
VIV14,2014-06-20 02:00,20,15.45,15.53,15.45,15.5,152
VIV14,2014-06-20 04:00,20,15.5,15.5,15.5,15.5,4
VIV14,2014-06-20 05:00,20,15.5,15.5,15.5,15.5,8
VIV14,2014-06-20 05:30,20,15.49,15.5,15.49,15.49,10
VIV14,2014-06-20 06:30,20,15.47,15.47,15.47,15.47,4
VIV14,2014-06-20 07:00,20,15.48,15.48,15.4,15.43,100
VIV14,2014-06-20 07:30,20,15.45,15.45,15.43,15.43,18
VIV14,2014-06-20 08:00,20,15.43,15.44,15.38,15.4,84
VIV14,2014-06-20 08:30,20,15.4,15.47,15.35,15.4,664
VIV14,2014-06-20 09:00,20,15.38,15.48,15.37,15.47,495
VIV14,2014-06-20 09:30,20,15.47,15.48,15.35,15.4,2277
VIV14,2014-06-20 10:00,20,15.4,15.42,15.35,15.4,885
VIV14,2014-06-20 10:30,20,15.4,15.45,15.37,15.44,436
VIV14,2014-06-20 11:00,20,15.45,15.5,15.45,15.48,288
VIV14,2014-06-20 11:30,20,15.45,15.5,15.45,15.5,148
VIV14,2014-06-20 12:00,20,15.5,15.53,15.45,15.52,367
VIV14,2014-06-20 12:30,20,15.53,15.55,15.5,15.5,217
VIV14,2014-06-20 13:00,20,15.5,15.55,15.45,15.5,483
VIV14,2014-06-20 13:30,20,15.5,15.55,15.5,15.54,94
VIV14,2014-06-20 14:00,20,15.55,15.55,15.54,15.54,195
VIV14,2014-06-20 14:30,20,15.55,15.6,15.52,15.6,601
VIV14,2014-06-20 15:00,20,15.6,15.6,15.55,15.6,855
VIV14,2014-06-23 01:00,23,15.6,15.6,15.6,15.6,4
VIV14,2014-06-23 01:30,23,15.6,15.6,15.6,15.6,78
VIV14,2014-06-23 02:00,23,15.59,15.59,15.58,15.59,16
VIV14,2014-06-23 02:30,23,15.65,15.65,15.6,15.63,10
VIV14,2014-06-23 03:00,23,15.57,15.6,15.57,15.6,71
VIV14,2014-06-23 03:30,23,15.6,15.6,15.6,15.6,2
VIV14,2014-06-23 04:30,23,15.55,15.55,15.55,15.55,5
VIV14,2014-06-23 05:30,23,15.55,15.6,15.53,15.58,19
VIV14,2014-06-23 06:00,23,15.55,15.55,15.55,15.55,3
VIV14,2014-06-23 07:00,23,15.55,15.55,15.55,15.55,66
VIV14,2014-06-23 07:30,23,15.52,15.53,15.52,15.53,27
VIV14,2014-06-23 08:00,23,15.52,15.53,15.52,15.53,2
VIV14,2014-06-23 08:30,23,15.54,15.65,15.53,15.57,590
VIV14,2014-06-23 09:00,23,15.58,15.6,15.52,15.57,199
VIV14,2014-06-23 09:30,23,15.58,15.6,15.55,15.56,360
VIV14,2014-06-23 10:00,23,15.57,15.6,15.51,15.57,539
VIV14,2014-06-23 10:30,23,15.57,15.64,15.57,15.62,247
VIV14,2014-06-23 11:00,23,15.63,15.63,15.57,15.59,132
VIV14,2014-06-23 11:30,23,15.57,15.59,15.55,15.55,48
VIV14,2014-06-23 12:00,23,15.58,15.6,15.56,15.58,42
VIV14,2014-06-23 12:30,23,15.57,15.57,15.52,15.52,240
VIV14,2014-06-23 13:00,23,15.52,15.53,15.47,15.47,305
VIV14,2014-06-23 13:30,23,15.47,15.5,15.44,15.44,525
VIV14,2014-06-23 14:00,23,15.4,15.48,15.4,15.45,414
VIV14,2014-06-23 14:30,23,15.45,15.48,15.4,15.43,1086
VIV14,2014-06-23 15:00,23,15.43,15.45,15.4,15.45,676
VIV14,2014-06-23 15:30,24,15.44,15.47,15.35,15.43,425
VIV14,2014-06-23 16:00,24,15.45,15.45,15.43,15.43,35
VIV14,2014-06-23 23:00,24,15.5,15.5,15.5,15.5,5
VIV14,2014-06-24 00:00,24,15.5,15.5,15.5,15.5,8
VIV14,2014-06-24 02:30,24,15.5,15.5,15.5,15.5,15
VIV14,2014-06-24 03:30,24,15.52,15.52,15.52,15.52,3
VIV14,2014-06-24 04:00,24,15.55,15.55,15.55,15.55,8
VIV14,2014-06-24 04:30,24,15.55,15.55,15.55,15.55,2
VIV14,2014-06-24 05:00,24,15.5,15.55,15.5,15.55,17
VIV14,2014-06-24 05:30,24,15.55,15.55,15.55,15.55,1
VIV14,2014-06-24 06:00,24,15.52,15.52,15.52,15.52,4
VIV14,2014-06-24 07:00,24,15.5,15.54,15.47,15.52,32
VIV14,2014-06-24 07:30,24,15.5,15.5,15.48,15.48,8
VIV14,2014-06-24 08:00,24,15.5,15.5,15.48,15.5,30
VIV14,2014-06-24 08:30,24,15.47,15.53,15.4,15.52,394
VIV14,2014-06-24 09:00,24,15.5,15.5,15.42,15.43,576
VIV14,2014-06-24 09:30,24,15.45,15.45,15.35,15.38,868
VIV14,2014-06-24 10:00,24,15.38,15.4,15.35,15.38,109
VIV14,2014-06-24 10:30,24,15.4,15.41,15.38,15.41,407
VIV14,2014-06-24 11:00,24,15.41,15.41,15.4,15.4,53
VIV14,2014-06-24 11:30,24,15.4,15.42,15.35,15.41,193
VIV14,2014-06-24 12:00,24,15.45,15.48,15.4,15.42,990
VIV14,2014-06-24 12:30,24,15.42,15.48,15.42,15.48,252
VIV14,2014-06-24 13:00,24,15.5,15.53,15.4,15.5,1004
VIV14,2014-06-24 13:30,24,15.51,15.54,15.45,15.5,785
VIV14,2014-06-24 14:00,24,15.5,15.63,15.5,15.61,2339
VIV14,2014-06-24 14:30,24,15.6,15.68,15.55,15.58,3192
VIV14,2014-06-24 15:00,24,15.57,15.6,15.55,15.55,1637
VIV14,2014-06-24 15:30,25,15.55,15.56,15.51,15.53,358
VIV14,2014-06-24 16:00,25,15.55,15.55,15.55,15.55,10
VIV14,2014-06-25 02:30,25,15.55,15.55,15.55,15.55,1
VIV14,2014-06-25 03:00,25,15.5,15.5,15.5,15.5,6
VIV14,2014-06-25 03:30,25,15.5,15.5,15.47,15.48,67
VIV14,2014-06-25 04:00,25,15.5,15.5,15.5,15.5,4
VIV14,2014-06-25 05:00,25,15.5,15.5,15.5,15.5,22
VIV14,2014-06-25 05:30,25,15.49,15.49,15.47,15.47,4
VIV14,2014-06-25 06:00,25,15.47,15.49,15.47,15.49,8
VIV14,2014-06-25 06:30,25,15.45,15.49,15.45,15.49,134
VIV14,2014-06-25 07:00,25,15.47,15.5,15.47,15.48,28
VIV14,2014-06-25 07:30,25,15.5,15.7,15.47,15.64,1369
VIV14,2014-06-25 08:00,25,15.6,15.67,15.6,15.67,456
VIV14,2014-06-25 08:30,25,15.67,15.67,15.5,15.55,1425
VIV14,2014-06-25 09:00,25,15.57,15.63,15.5,15.55,682
VIV14,2014-06-25 09:30,25,15.55,15.59,15.4,15.44,436
VIV14,2014-06-25 10:00,25,15.45,15.5,15.4,15.48,411
VIV14,2014-06-25 10:30,25,15.45,15.52,15.45,15.5,317
VIV14,2014-06-25 11:00,25,15.45,15.52,15.45,15.49,610
VIV14,2014-06-25 11:30,25,15.49,15.49,15.4,15.42,92
VIV14,2014-06-25 12:00,25,15.4,15.45,15.35,15.35,666
VIV14,2014-06-25 12:30,25,15.35,15.4,15.3,15.35,250
VIV14,2014-06-25 13:00,25,15.35,15.39,15.3,15.3,691
VIV14,2014-06-25 13:30,25,15.3,15.37,15.25,15.35,1154
VIV14,2014-06-25 14:00,25,15.35,15.36,15.3,15.3,300
VIV14,2014-06-25 14:30,25,15.3,15.33,15.2,15.2,1523
VIV14,2014-06-25 15:00,25,15.25,15.3,15.23,15.28,821
VIV14,2014-06-25 15:30,26,15.25,15.31,15.25,15.31,361
VIV14,2014-06-25 16:00,26,15.31,15.32,15.29,15.32,9
VIV14,2014-06-25 17:00,26,15.28,15.28,15.25,15.25,12
VIV14,2014-06-25 23:00,26,15.21,15.27,15.21,15.25,37
VIV14,2014-06-26 00:00,26,15.23,15.23,15.23,15.23,2
VIV14,2014-06-26 00:30,26,15.24,15.24,15.24,15.24,15
VIV14,2014-06-26 01:30,26,15.25,15.26,15.24,15.24,25
VIV14,2014-06-26 02:00,26,15.29,15.29,15.23,15.27,34
VIV14,2014-06-26 03:30,26,15.27,15.3,15.2,15.2,9
VIV14,2014-06-26 04:00,26,15.25,15.25,15.2,15.23,5
VIV14,2014-06-26 04:30,26,15.27,15.27,15.23,15.27,9
VIV14,2014-06-26 05:30,26,15.26,15.28,15.26,15.27,31
VIV14,2014-06-26 06:00,26,15.28,15.29,15.26,15.28,22
VIV14,2014-06-26 06:30,26,15.25,15.25,15.25,15.25,5
VIV14,2014-06-26 07:00,26,15.25,15.27,15.23,15.23,12
VIV14,2014-06-26 07:30,26,15.25,15.25,15.21,15.23,61
VIV14,2014-06-26 08:00,26,15.23,15.23,15.18,15.21,485
VIV14,2014-06-26 08:30,26,15.21,15.45,15.2,15.44,2115
VIV14,2014-06-26 09:00,26,15.44,15.44,15.3,15.34,841
VIV14,2014-06-26 09:30,26,15.34,15.4,15.34,15.4,552
VIV14,2014-06-26 10:00,26,15.37,15.39,15.32,15.32,342
VIV14,2014-06-26 10:30,26,15.32,15.35,15.3,15.3,165
VIV14,2014-06-26 11:00,26,15.3,15.35,15.3,15.32,108
VIV14,2014-06-26 11:30,26,15.32,15.32,15.29,15.3,237
VIV14,2014-06-26 12:00,26,15.32,15.33,15.22,15.24,133
VIV14,2014-06-26 12:30,26,15.24,15.24,15.17,15.2,252
VIV14,2014-06-26 13:00,26,15.23,15.28,15.2,15.2,1478
VIV14,2014-06-26 13:30,26,15.2,15.24,15.2,15.23,77
VIV14,2014-06-26 14:00,26,15.24,15.24,15.17,15.2,362
VIV14,2014-06-26 14:30,26,15.17,15.25,15.15,15.19,680
VIV14,2014-06-26 15:00,26,15.15,15.2,15.15,15.15,1471
VIV14,2014-06-26 15:30,27,15.2,15.25,15.15,15.18,308
VIV14,2014-06-26 19:00,27,15.2,15.2,15.2,15.2,3
VIV14,2014-06-26 19:30,27,15.19,15.19,15.19,15.19,1
VIV14,2014-06-26 22:00,27,15.2,15.2,15.18,15.18,20
VIV14,2014-06-26 22:30,27,15.2,15.25,15.2,15.23,137
VIV14,2014-06-26 23:00,27,15.24,15.26,15.22,15.25,175
VIV14,2014-06-27 00:00,27,15.25,15.25,15.21,15.23,11
VIV14,2014-06-27 01:30,27,15.2,15.25,15.2,15.23,96
VIV14,2014-06-27 02:00,27,15.25,15.25,15.19,15.22,172
VIV14,2014-06-27 02:30,27,15.22,15.22,15.22,15.22,22
VIV14,2014-06-27 03:00,27,15.22,15.22,15.22,15.22,5
VIV14,2014-06-27 04:00,27,15.22,15.22,15.22,15.22,5
VIV14,2014-06-27 05:30,27,15.25,15.25,15.23,15.25,156
VIV14,2014-06-27 06:00,27,15.25,15.25,15.25,15.25,4
VIV14,2014-06-27 06:30,27,15.24,15.24,15.24,15.24,2
VIV14,2014-06-27 07:00,27,15.22,15.23,15.22,15.23,53
VIV14,2014-06-27 07:30,27,15.25,15.28,15.23,15.27,145
VIV14,2014-06-27 08:00,27,15.25,15.28,15.23,15.25,317
VIV14,2014-06-27 08:30,27,15.25,15.3,15.2,15.22,1004
VIV14,2014-06-27 09:00,27,15.25,15.3,15.23,15.25,1297
VIV14,2014-06-27 09:30,27,15.25,15.29,15.24,15.29,627
VIV14,2014-06-27 10:00,27,15.28,15.28,15.2,15.21,205
VIV14,2014-06-27 10:30,27,15.23,15.23,15.16,15.2,546
VIV14,2014-06-27 11:00,27,15.19,15.25,15.19,15.24,165
VIV14,2014-06-27 11:30,27,15.22,15.24,15.22,15.22,25
VIV14,2014-06-27 12:00,27,15.22,15.29,15.22,15.29,340
VIV14,2014-06-27 12:30,27,15.25,15.27,15.25,15.25,346
VIV14,2014-06-27 13:00,27,15.22,15.22,15.2,15.22,120
VIV14,2014-06-27 13:30,27,15.22,15.25,15.2,15.25,229
VIV14,2014-06-27 14:00,27,15.25,15.26,15.2,15.22,667
VIV14,2014-06-27 14:30,27,15.2,15.22,15.15,15.18,287
VIV14,2014-06-27 15:00,27,15.18,15.25,15.15,15.22,1463
VIV14,2014-06-29 17:00,30,15.25,15.25,15.15,15.15,155
VIV14,2014-06-29 19:30,30,15.17,15.17,15.17,15.17,1
VIV14,2014-06-29 20:00,30,15.15,15.18,15.13,15.15,354
VIV14,2014-06-29 20:30,30,15.18,15.18,15.18,15.18,3
VIV14,2014-06-29 21:00,30,15.15,15.15,15.15,15.15,24
VIV14,2014-06-29 23:00,30,15.18,15.18,15.05,15.13,136
VIV14,2014-06-29 23:30,30,15.1,15.15,15.1,15.13,38
VIV14,2014-06-30 00:00,30,15.15,15.15,15.13,15.15,75
VIV14,2014-06-30 00:30,30,15.15,15.15,15.15,15.15,24
VIV14,2014-06-30 01:00,30,15.15,15.15,15.15,15.15,16
VIV14,2014-06-30 01:30,30,15.15,15.15,15.1,15.13,171
VIV14,2014-06-30 02:00,30,15.15,15.15,15.13,15.13,71
VIV14,2014-06-30 02:30,30,15.13,15.14,15.1,15.1,41
VIV14,2014-06-30 03:00,30,15.15,15.15,15.1,15.15,430
VIV14,2014-06-30 04:30,30,15.14,15.15,15.13,15.15,137
VIV14,2014-06-30 05:00,30,15.15,15.2,15.15,15.16,50
VIV14,2014-06-30 05:30,30,15.17,15.19,15.15,15.17,218
VIV14,2014-06-30 06:00,30,15.2,15.2,15.15,15.18,54
VIV14,2014-06-30 06:30,30,15.18,15.18,15.17,15.17,92
VIV14,2014-06-30 07:00,30,15.17,15.18,15.13,15.13,182
VIV14,2014-06-30 07:30,30,15.15,15.16,15.1,15.1,117
VIV14,2014-06-30 08:00,30,15.1,15.15,15.1,15.1,171
VIV14,2014-06-30 08:30,30,15.13,15.15,15.05,15.1,892
VIV14,2014-06-30 09:00,30,15.1,15.1,15,15.05,539
VIV14,2014-06-30 09:30,30,15,15.15,15,15.1,713
VIV14,2014-06-30 10:00,30,15.05,15.12,15,15.03,292
VIV14,2014-06-30 10:30,30,15.05,15.1,15,15.08,198
VIV14,2014-06-30 11:00,30,15.05,15.08,15,15,202
VIV14,2014-06-30 11:30,30,15,15.05,15,15,118
VIV14,2014-06-30 12:00,30,15,15.03,14.95,14.98,1019
VIV14,2014-06-30 12:30,30,14.99,15.05,14.95,15.05,389
VIV14,2014-06-30 13:00,30,15.02,15.03,14.95,14.95,399
VIV14,2014-06-30 13:30,30,14.95,15.07,14.95,15.07,458
VIV14,2014-06-30 14:00,30,15.07,15.12,15,15,1624
VIV14,2014-06-30 14:30,30,15,15.08,14.95,15,983
VIV14,2014-06-30 15:00,30,15.03,15.04,14.95,15,1713
VIV14,2014-06-30 15:30,1,14.95,14.99,14.95,14.98,370
VIV14,2014-06-30 16:00,1,14.97,14.97,14.95,14.95,9
VIV14,2014-06-30 18:00,1,14.95,14.97,14.95,14.97,2
VIV14,2014-06-30 20:30,1,14.95,14.95,14.95,14.95,27
VIV14,2014-07-01 01:00,1,14.95,14.98,14.93,14.97,53
VIV14,2014-07-01 02:00,1,14.9,14.95,14.9,14.95,23
VIV14,2014-07-01 02:30,1,14.95,14.95,14.95,14.95,16
VIV14,2014-07-01 03:00,1,14.98,14.98,14.96,14.97,10
VIV14,2014-07-01 03:30,1,14.95,14.95,14.95,14.95,15
VIV14,2014-07-01 05:00,1,15,15,15,15,5
VIV14,2014-07-01 05:30,1,14.96,14.96,14.96,14.96,1
VIV14,2014-07-01 06:00,1,14.95,14.95,14.94,14.95,106
VIV14,2014-07-01 07:00,1,14.95,14.95,14.93,14.93,148
VIV14,2014-07-01 07:30,1,14.92,14.92,14.88,14.9,211
VIV14,2014-07-01 08:00,1,14.88,14.92,14.88,14.88,187
VIV14,2014-07-01 08:30,1,14.85,14.95,14.85,14.88,985
VIV14,2014-07-01 09:00,1,14.86,14.9,14.79,14.87,1552
VIV14,2014-07-01 09:30,1,14.85,14.85,14.8,14.82,566
VIV14,2014-07-01 10:00,1,14.82,14.85,14.8,14.82,247
VIV14,2014-07-01 10:30,1,14.83,14.85,14.8,14.82,360
VIV14,2014-07-01 11:00,1,14.81,14.85,14.8,14.84,287
VIV14,2014-07-01 11:30,1,14.82,14.84,14.75,14.75,868
VIV14,2014-07-01 12:00,1,14.75,14.8,14.67,14.73,1926
VIV14,2014-07-01 12:30,1,14.72,14.8,14.7,14.77,819
VIV14,2014-07-01 13:00,1,14.78,14.78,14.7,14.75,803
VIV14,2014-07-01 13:30,1,14.77,14.8,14.7,14.7,253
VIV14,2014-07-01 14:00,1,14.75,14.78,14.7,14.7,1880
VIV14,2014-07-01 14:30,1,14.73,14.78,14.7,14.76,2490
VIV14,2014-07-01 15:00,1,14.78,14.8,14.7,14.8,1772
VIV14,2014-07-01 15:30,2,14.75,14.77,14.65,14.72,439
VIV14,2014-07-01 16:00,2,14.73,14.73,14.68,14.69,58
VIV14,2014-07-01 17:00,2,14.71,14.73,14.7,14.7,17
VIV14,2014-07-01 20:00,2,14.69,14.69,14.69,14.69,1
VIV14,2014-07-01 20:30,2,14.68,14.68,14.68,14.68,42
VIV14,2014-07-01 21:00,2,14.65,14.65,14.65,14.65,57
VIV14,2014-07-01 21:30,2,14.65,14.65,14.63,14.63,100
VIV14,2014-07-01 22:00,2,14.65,14.65,14.65,14.65,38
VIV14,2014-07-01 23:00,2,14.64,14.71,14.64,14.71,87
VIV14,2014-07-02 00:00,2,14.7,14.7,14.7,14.7,2
VIV14,2014-07-02 00:30,2,14.71,14.71,14.71,14.71,2
VIV14,2014-07-02 03:30,2,14.75,14.75,14.75,14.75,59
VIV14,2014-07-02 04:00,2,14.75,14.75,14.75,14.75,10
VIV14,2014-07-02 04:30,2,14.75,14.8,14.75,14.75,19
VIV14,2014-07-02 05:30,2,14.76,14.76,14.73,14.74,31
VIV14,2014-07-02 06:00,2,14.72,14.72,14.71,14.72,3
VIV14,2014-07-02 06:30,2,14.71,14.72,14.7,14.72,6
VIV14,2014-07-02 07:00,2,14.7,14.72,14.67,14.67,246
VIV14,2014-07-02 07:30,2,14.7,14.7,14.7,14.7,40
VIV14,2014-07-02 08:00,2,14.7,14.75,14.69,14.72,651
VIV14,2014-07-02 08:30,2,14.7,14.75,14.65,14.65,1401
VIV14,2014-07-02 09:00,2,14.68,14.75,14.65,14.7,828
VIV14,2014-07-02 09:30,2,14.71,14.73,14.62,14.62,1322
VIV14,2014-07-02 10:00,2,14.63,14.7,14.6,14.63,1529
VIV14,2014-07-02 10:30,2,14.65,14.65,14.6,14.63,120
VIV14,2014-07-02 11:00,2,14.6,14.65,14.6,14.6,178
VIV14,2014-07-02 11:30,2,14.63,14.7,14.6,14.67,558
VIV14,2014-07-02 12:00,2,14.67,14.7,14.6,14.6,274
VIV14,2014-07-02 12:30,2,14.6,14.66,14.6,14.65,165
VIV14,2014-07-02 13:00,2,14.6,14.65,14.6,14.64,87
VIV14,2014-07-02 13:30,2,14.65,14.65,14.6,14.65,168
VIV14,2014-07-02 14:00,2,14.65,14.65,14.6,14.6,418
VIV14,2014-07-02 14:30,2,14.63,14.67,14.6,14.65,984
VIV14,2014-07-02 15:00,2,14.64,14.68,14.55,14.59,988
VIV14,2014-07-02 15:30,3,14.59,14.6,14.53,14.58,1027
VIV14,2014-07-02 16:00,3,14.58,14.58,14.55,14.55,218
VIV14,2014-07-02 17:30,3,14.57,14.57,14.57,14.57,67
VIV14,2014-07-02 20:00,3,14.55,14.57,14.55,14.57,19
VIV14,2014-07-02 20:30,3,14.57,14.57,14.57,14.57,7
VIV14,2014-07-02 21:00,3,14.57,14.57,14.57,14.57,4
VIV14,2014-07-02 23:00,3,14.6,14.6,14.57,14.58,29
VIV14,2014-07-02 23:30,3,14.6,14.6,14.57,14.58,10
VIV14,2014-07-03 00:00,3,14.6,14.6,14.58,14.58,19
VIV14,2014-07-03 01:00,3,14.6,14.6,14.6,14.6,13
VIV14,2014-07-03 02:00,3,14.6,14.6,14.59,14.6,39
VIV14,2014-07-03 04:30,3,14.56,14.56,14.56,14.56,8
VIV14,2014-07-03 05:00,3,14.55,14.57,14.55,14.57,2
VIV14,2014-07-03 05:30,3,14.55,14.57,14.55,14.57,36
VIV14,2014-07-03 06:00,3,14.56,14.58,14.54,14.55,241
VIV14,2014-07-03 06:30,3,14.56,14.57,14.51,14.52,252
VIV14,2014-07-03 07:00,3,14.5,14.52,14.46,14.51,582
VIV14,2014-07-03 07:30,3,14.5,14.55,14.44,14.44,622
VIV14,2014-07-03 08:00,3,14.42,14.47,14.41,14.47,1120
VIV14,2014-07-03 08:30,3,14.45,14.5,14.4,14.45,1563
VIV14,2014-07-03 09:00,3,14.45,14.49,14.42,14.45,778
VIV14,2014-07-03 09:30,3,14.45,14.48,14.4,14.47,742
VIV14,2014-07-03 10:00,3,14.47,14.52,14.43,14.48,1409
VIV14,2014-07-03 10:30,3,14.48,14.5,14.45,14.48,602
VIV14,2014-07-03 11:00,3,14.48,14.49,14.45,14.45,201
VIV14,2014-07-03 11:30,3,14.47,14.5,14.42,14.45,1987
VIV14,2014-07-03 12:00,3,14.45,14.5,14.4,14.5,804
VIV14,2014-07-04 12:30,4,5.2,5.4,5,5.2,101268
VIV14,2014-07-04 13:00,4,5.2,5.4,5.2,5.4,11145
VIV14,2014-07-06 17:00,7,14.5,14.55,14.35,14.36,91
VIV14,2014-07-06 18:00,7,14.36,14.4,14.3,14.35,76
VIV14,2014-07-06 18:30,7,14.35,14.4,14.35,14.39,5
VIV14,2014-07-06 21:00,7,14.43,14.45,14.43,14.43,6
VIV14,2014-07-06 22:00,7,14.45,14.45,14.45,14.45,10
VIV14,2014-07-06 22:30,7,14.45,14.45,14.45,14.45,2
VIV14,2014-07-06 23:30,7,14.45,14.45,14.45,14.45,5
VIV14,2014-07-07 01:00,7,14.45,14.5,14.43,14.5,215
VIV14,2014-07-07 01:30,7,14.47,14.47,14.47,14.47,1
VIV14,2014-07-07 02:00,7,14.5,14.5,14.5,14.5,1
VIV14,2014-07-07 02:30,7,14.45,14.47,14.4,14.45,249
VIV14,2014-07-07 03:00,7,14.47,14.48,14.47,14.48,8
VIV14,2014-07-07 03:30,7,14.47,14.47,14.47,14.47,6
VIV14,2014-07-07 04:30,7,14.47,14.47,14.46,14.46,26
VIV14,2014-07-07 05:00,7,14.47,14.47,14.46,14.46,23
VIV14,2014-07-07 05:30,7,14.49,14.49,14.48,14.49,47
VIV14,2014-07-07 06:00,7,14.49,14.49,14.48,14.49,7
VIV14,2014-07-07 06:30,7,14.5,14.53,14.48,14.5,68
VIV14,2014-07-07 07:00,7,14.55,14.6,14.5,14.55,34
VIV14,2014-07-07 07:30,7,14.53,14.55,14.52,14.55,21
VIV14,2014-07-07 08:00,7,14.54,14.55,14.5,14.53,69
VIV14,2014-07-07 08:30,7,14.55,14.6,14.52,14.57,222
VIV14,2014-07-07 09:00,7,14.59,14.6,14.52,14.58,637
VIV14,2014-07-07 09:30,7,14.58,14.63,14.57,14.6,534
VIV14,2014-07-07 10:00,7,14.6,14.63,14.57,14.59,444
VIV14,2014-07-07 10:30,7,14.6,14.68,14.58,14.67,271
VIV14,2014-07-07 11:00,7,14.65,14.67,14.62,14.63,367
VIV14,2014-07-07 11:30,7,14.65,14.7,14.65,14.67,98
VIV14,2014-07-07 12:00,7,14.67,14.7,14.65,14.67,129
VIV14,2014-07-07 12:30,7,14.67,14.68,14.6,14.63,416
VIV14,2014-07-07 13:00,7,14.63,14.65,14.63,14.65,77
VIV14,2014-07-07 13:30,7,14.65,14.73,14.65,14.66,755
VIV14,2014-07-07 14:00,7,14.65,14.73,14.65,14.68,497
VIV14,2014-07-07 14:30,7,14.68,14.75,14.68,14.73,579
VIV14,2014-07-07 15:00,7,14.7,14.75,14.7,14.75,1146
VIV14,2014-07-07 15:30,8,14.75,14.77,14.72,14.74,188
VIV14,2014-07-07 17:00,8,14.74,14.74,14.74,14.74,3
VIV14,2014-07-07 17:30,8,14.74,14.74,14.74,14.74,2
VIV14,2014-07-07 18:00,8,14.7,14.7,14.7,14.7,9
VIV14,2014-07-07 19:30,8,14.75,14.77,14.74,14.77,64
VIV14,2014-07-07 22:00,8,14.8,14.8,14.8,14.8,5
VIV14,2014-07-07 22:30,8,14.75,14.75,14.75,14.75,1
VIV14,2014-07-07 23:00,8,14.75,14.75,14.75,14.75,1
VIV14,2014-07-07 23:30,8,14.76,14.76,14.75,14.75,7
VIV14,2014-07-08 00:00,8,14.75,14.75,14.75,14.75,19
VIV14,2014-07-08 01:30,8,14.7,14.7,14.7,14.7,1
VIV14,2014-07-08 02:30,8,14.7,14.72,14.65,14.7,229
VIV14,2014-07-08 03:30,8,14.73,14.73,14.73,14.73,31
VIV14,2014-07-08 04:00,8,14.73,14.73,14.73,14.73,2
VIV14,2014-07-08 04:30,8,14.75,14.75,14.73,14.75,12
VIV14,2014-07-08 05:00,8,14.75,14.75,14.75,14.75,14
VIV14,2014-07-08 06:30,8,14.75,14.75,14.75,14.75,2
VIV14,2014-07-08 07:00,8,14.73,14.73,14.73,14.73,3
VIV14,2014-07-08 07:30,8,14.75,14.75,14.68,14.7,248
VIV14,2014-07-08 08:00,8,14.75,14.78,14.73,14.75,612
VIV14,2014-07-08 08:30,8,14.75,15,14.73,14.93,2150
VIV14,2014-07-08 09:00,8,14.93,15.05,14.93,14.99,1809
VIV14,2014-07-08 09:30,8,15,15.09,14.94,14.97,1054
VIV14,2014-07-08 10:00,8,15,15.05,14.93,15,1251
VIV14,2014-07-08 10:30,8,15.04,15.04,14.9,14.96,1700
VIV14,2014-07-08 11:00,8,14.95,14.98,14.9,14.9,411
VIV14,2014-07-08 11:30,8,14.92,14.95,14.85,14.85,414
VIV14,2014-07-08 12:00,8,14.85,14.95,14.79,14.84,1158
VIV14,2014-07-08 12:30,8,14.85,14.85,14.75,14.83,779
VIV14,2014-07-08 13:00,8,14.83,14.83,14.78,14.82,296
VIV14,2014-07-08 13:30,8,14.8,14.83,14.75,14.82,378
VIV14,2014-07-08 14:00,8,14.85,14.88,14.75,14.82,825
VIV14,2014-07-08 14:30,8,14.82,14.83,14.75,14.76,1810
VIV14,2014-07-08 15:00,8,14.77,14.8,14.7,14.7,2217
VIV14,2014-07-08 15:30,9,14.7,14.72,14.7,14.7,75
VIV14,2014-07-08 16:00,9,14.7,14.7,14.7,14.7,4
VIV14,2014-07-08 17:00,9,14.7,14.7,14.7,14.7,80
VIV14,2014-07-08 17:30,9,14.73,14.73,14.71,14.71,9
VIV14,2014-07-08 18:00,9,14.7,14.7,14.7,14.7,2
VIV14,2014-07-08 18:30,9,14.7,14.7,14.7,14.7,54
VIV14,2014-07-09 01:30,9,14.65,14.65,14.65,14.65,20
VIV14,2014-07-09 02:00,9,14.65,14.65,14.65,14.65,8
VIV14,2014-07-09 02:30,9,14.68,14.7,14.68,14.7,128
VIV14,2014-07-09 03:00,9,14.7,14.71,14.7,14.71,20
VIV14,2014-07-09 05:00,9,14.7,14.71,14.68,14.7,44
VIV14,2014-07-09 05:30,9,14.7,14.7,14.7,14.7,36
VIV14,2014-07-09 06:00,9,14.67,14.69,14.67,14.69,17
VIV14,2014-07-09 06:30,9,14.68,14.68,14.68,14.68,37
VIV14,2014-07-09 07:00,9,14.68,14.68,14.62,14.64,260
VIV14,2014-07-09 07:30,9,14.6,14.67,14.48,14.65,1455
VIV14,2014-07-09 08:00,9,14.63,14.65,14.62,14.63,151
VIV14,2014-07-09 08:30,9,14.6,14.68,14.6,14.68,1208
VIV14,2014-07-09 09:00,9,14.68,14.73,14.63,14.65,1204
VIV14,2014-07-09 09:30,9,14.65,14.65,14.58,14.6,975
VIV14,2014-07-09 10:00,9,14.63,14.7,14.58,14.61,2141
VIV14,2014-07-09 10:30,9,14.6,14.64,14.55,14.6,267
VIV14,2014-07-09 11:00,9,14.6,14.64,14.57,14.6,377
VIV14,2014-07-09 11:30,9,14.6,14.6,14.57,14.58,322
VIV14,2014-07-09 12:00,9,14.57,14.6,14.57,14.57,208
VIV14,2014-07-09 12:30,9,14.59,14.6,14.55,14.57,145
VIV14,2014-07-09 13:00,9,14.57,14.63,14.55,14.57,1045
VIV14,2014-07-09 13:30,9,14.57,14.58,14.53,14.53,916
VIV14,2014-07-09 14:00,9,14.55,14.55,14.52,14.55,558
VIV14,2014-07-09 14:30,9,14.5,14.55,14.43,14.53,1650
VIV14,2014-07-09 15:00,9,14.53,14.57,14.5,14.52,3481
VIV14,2014-07-09 15:30,10,14.52,14.55,14.48,14.51,508
VIV14,2014-07-09 17:00,10,14.51,14.55,14.51,14.55,13
VIV14,2014-07-09 17:30,10,14.55,14.55,14.55,14.55,2
VIV14,2014-07-09 18:00,10,14.52,14.53,14.52,14.53,5
VIV14,2014-07-09 19:00,10,14.54,14.54,14.54,14.54,5
VIV14,2014-07-09 21:00,10,14.54,14.54,14.54,14.54,6
VIV14,2014-07-09 22:00,10,14.54,14.54,14.54,14.54,6
VIV14,2014-07-09 23:00,10,14.55,14.55,14.55,14.55,4
VIV14,2014-07-10 02:00,10,14.55,14.55,14.55,14.55,14
VIV14,2014-07-10 02:30,10,14.5,14.6,14.5,14.6,4
VIV14,2014-07-10 03:00,10,14.59,14.64,14.59,14.64,118
VIV14,2014-07-10 03:30,10,14.63,14.87,14.63,14.87,1287
VIV14,2014-07-10 04:00,10,14.88,14.9,14.82,14.88,330
VIV14,2014-07-10 04:30,10,14.85,14.9,14.83,14.88,148
VIV14,2014-07-10 05:00,10,14.9,14.9,14.85,14.9,57
VIV14,2014-07-10 05:30,10,14.88,14.95,14.88,14.95,181
VIV14,2014-07-10 06:00,10,14.92,14.94,14.86,14.87,184
VIV14,2014-07-10 06:30,10,14.85,14.9,14.85,14.89,265
VIV14,2014-07-10 07:00,10,14.88,14.89,14.8,14.83,709
VIV14,2014-07-10 07:30,10,14.85,14.95,14.8,14.93,592
VIV14,2014-07-10 08:00,10,14.93,14.94,14.85,14.88,862
VIV14,2014-07-10 08:30,10,14.88,14.95,14.78,14.8,3230
VIV14,2014-07-10 09:00,10,14.83,14.83,14.72,14.72,1663
VIV14,2014-07-10 09:30,10,14.75,14.77,14.65,14.67,621
VIV14,2014-07-10 10:00,10,14.67,14.71,14.64,14.7,1621
VIV14,2014-07-10 10:30,10,14.68,14.73,14.67,14.68,863
VIV14,2014-07-10 11:00,10,14.7,14.72,14.62,14.65,593
VIV14,2014-07-10 11:30,10,14.64,14.68,14.62,14.68,112
VIV14,2014-07-10 12:00,10,14.68,14.7,14.6,14.63,258
VIV14,2014-07-10 12:30,10,14.62,14.66,14.58,14.65,290
VIV14,2014-07-10 13:00,10,14.63,14.68,14.62,14.65,355
VIV14,2014-07-10 13:30,10,14.65,14.7,14.63,14.7,361
VIV14,2014-07-10 14:00,10,14.7,14.78,14.69,14.73,1586
VIV14,2014-07-10 14:30,10,14.71,14.75,14.63,14.65,3130
VIV14,2014-07-10 15:00,10,14.65,14.8,14.65,14.75,2721
VIV14,2014-07-10 15:30,11,14.7,14.74,14.7,14.71,250
VIV14,2014-07-10 16:00,11,14.73,14.73,14.68,14.7,254
VIV14,2014-07-10 16:30,11,14.73,14.73,14.71,14.72,41
VIV14,2014-07-10 17:00,11,14.7,14.7,14.7,14.7,3
VIV14,2014-07-10 21:30,11,14.7,14.7,14.67,14.7,13
VIV14,2014-07-10 22:30,11,14.67,14.67,14.67,14.67,1
VIV14,2014-07-10 23:00,11,14.67,14.67,14.67,14.67,16
VIV14,2014-07-11 01:30,11,14.7,14.7,14.69,14.69,8
VIV14,2014-07-11 02:00,11,14.67,14.67,14.67,14.67,1
VIV14,2014-07-11 02:30,11,14.7,14.7,14.67,14.7,24
VIV14,2014-07-11 03:00,11,14.65,14.65,14.65,14.65,2
VIV14,2014-07-11 04:00,11,14.67,14.67,14.65,14.65,37
VIV14,2014-07-11 04:30,11,14.65,14.7,14.65,14.7,14
VIV14,2014-07-11 05:00,11,14.65,14.65,14.64,14.64,7
VIV14,2014-07-11 05:30,11,14.67,14.68,14.65,14.67,25
VIV14,2014-07-11 06:00,11,14.66,14.68,14.66,14.66,6
VIV14,2014-07-11 06:30,11,14.63,14.64,14.62,14.62,65
VIV14,2014-07-11 07:00,11,14.6,14.63,14.58,14.6,257
VIV14,2014-07-11 07:30,11,14.61,14.65,14.6,14.65,28
VIV14,2014-07-11 08:00,11,14.65,14.65,14.62,14.64,18
VIV14,2014-07-11 08:30,11,14.6,14.72,14.6,14.65,1062
VIV14,2014-07-11 09:00,11,14.67,14.69,14.6,14.62,978
VIV14,2014-07-11 09:30,11,14.6,14.64,14.6,14.64,328
VIV14,2014-07-11 10:00,11,14.63,14.65,14.58,14.6,874
VIV14,2014-07-11 10:30,11,14.59,14.63,14.55,14.63,944
VIV14,2014-07-11 11:00,11,14.63,14.63,14.58,14.63,166
VIV14,2014-07-11 11:30,11,14.63,14.68,14.62,14.66,610
VIV14,2014-07-11 12:00,11,14.66,14.67,14.61,14.62,109
VIV14,2014-07-11 12:30,11,14.63,14.64,14.61,14.61,45
VIV14,2014-07-11 13:00,11,14.65,14.65,14.55,14.59,789
VIV14,2014-07-11 13:30,11,14.57,14.6,14.56,14.59,148
VIV14,2014-07-11 14:00,11,14.59,14.62,14.56,14.58,336
VIV14,2014-07-11 14:30,11,14.57,14.59,14.5,14.55,1367
VIV14,2014-07-11 15:00,11,14.51,14.6,14.5,14.6,2226
VIV14,2014-07-13 17:00,14,14.55,14.55,14.55,14.55,46
VIV14,2014-07-13 17:30,14,14.55,14.55,14.55,14.55,14
VIV14,2014-07-13 18:00,14,14.55,14.55,14.55,14.55,10
VIV14,2014-07-13 18:30,14,14.55,14.55,14.48,14.48,13
VIV14,2014-07-13 19:00,14,14.45,14.49,14.45,14.49,76
VIV14,2014-07-13 19:30,14,14.47,14.47,14.45,14.46,17
VIV14,2014-07-13 20:30,14,14.45,14.47,14.45,14.46,36
VIV14,2014-07-13 21:00,14,14.45,14.45,14.45,14.45,84
VIV14,2014-07-13 21:30,14,14.45,14.45,14.45,14.45,12
VIV14,2014-07-13 22:00,14,14.45,14.48,14.43,14.47,82
VIV14,2014-07-13 22:30,14,14.48,14.48,14.48,14.48,1
VIV14,2014-07-14 00:00,14,14.45,14.45,14.45,14.45,29
VIV14,2014-07-14 00:30,14,14.44,14.45,14.42,14.45,9
VIV14,2014-07-14 01:00,14,14.42,14.42,14.42,14.42,3
VIV14,2014-07-14 02:30,14,14.45,14.49,14.45,14.49,21
VIV14,2014-07-14 03:00,14,14.49,14.49,14.41,14.41,116
VIV14,2014-07-14 03:30,14,14.42,14.42,14.4,14.42,24
VIV14,2014-07-14 04:00,14,14.43,14.49,14.42,14.49,233
VIV14,2014-07-14 04:30,14,14.49,14.49,14.45,14.48,107
VIV14,2014-07-14 05:00,14,14.49,14.49,14.49,14.49,11
VIV14,2014-07-14 05:30,14,14.49,14.49,14.48,14.48,12
VIV14,2014-07-14 06:00,14,14.5,14.5,14.47,14.47,65
VIV14,2014-07-14 06:30,14,14.45,14.47,14.4,14.42,102
VIV14,2014-07-14 07:00,14,14.4,14.43,14.4,14.43,152
VIV14,2014-07-14 07:30,14,14.38,14.43,14.35,14.4,409
VIV14,2014-07-14 08:00,14,14.4,14.42,14.37,14.37,385
VIV14,2014-07-14 08:30,14,14.4,14.4,14.34,14.37,2151
VIV14,2014-07-14 09:00,14,14.35,14.45,14.35,14.43,1367
VIV14,2014-07-14 09:30,14,14.42,14.42,14.3,14.32,1585
VIV14,2014-07-14 10:00,14,14.32,14.35,14.26,14.27,648
VIV14,2014-07-14 10:30,14,14.27,14.3,14.25,14.29,472
VIV14,2014-07-14 11:00,14,14.3,14.3,14.25,14.28,400
VIV14,2014-07-14 11:30,14,14.28,14.3,14.25,14.25,280
VIV14,2014-07-14 12:00,14,14.3,14.3,14.24,14.25,531
VIV14,2014-07-14 12:30,14,14.25,14.25,14.23,14.23,74
VIV14,2014-07-14 13:00,14,14.25,14.3,14.2,14.26,426
VIV14,2014-07-14 13:30,14,14.28,14.28,14.24,14.25,482
VIV14,2014-07-14 14:00,14,14.26,14.29,14.25,14.28,321
VIV14,2014-07-14 14:30,14,14.27,14.3,14.25,14.28,768
VIV14,2014-07-14 15:00,14,14.3,14.3,14.2,14.2,2664
VIV14,2014-07-14 15:30,15,14.24,14.25,14.2,14.22,221
VIV14,2014-07-14 16:30,15,14.2,14.22,14.2,14.22,70
VIV14,2014-07-14 17:00,15,14.22,14.22,14.22,14.22,9
VIV14,2014-07-14 18:00,15,14.24,14.24,14.24,14.24,9
VIV14,2014-07-14 18:30,15,14.24,14.24,14.22,14.23,182
VIV14,2014-07-14 19:00,15,14.2,14.23,14.2,14.2,62
VIV14,2014-07-14 19:30,15,14.19,14.21,14.19,14.21,18
VIV14,2014-07-14 22:00,15,14.22,14.22,14.2,14.2,55
VIV14,2014-07-15 00:00,15,14.23,14.23,14.2,14.22,22
VIV14,2014-07-15 00:30,15,14.22,14.22,14.2,14.2,149
VIV14,2014-07-15 01:00,15,14.22,14.23,14.2,14.23,59
VIV14,2014-07-15 01:30,15,14.2,14.22,14.19,14.22,111
VIV14,2014-07-15 02:00,15,14.19,14.22,14.19,14.21,33
VIV14,2014-07-15 03:30,15,14.25,14.25,14.2,14.2,174
VIV14,2014-07-15 04:00,15,14.25,14.25,14.22,14.23,95
VIV14,2014-07-15 04:30,15,14.25,14.26,14.25,14.25,13
VIV14,2014-07-15 05:00,15,14.25,14.25,14.25,14.25,1
VIV14,2014-07-15 05:30,15,14.3,14.3,14.27,14.27,182
VIV14,2014-07-15 06:00,15,14.29,14.29,14.23,14.26,290
VIV14,2014-07-15 06:30,15,14.26,14.26,14.18,14.21,210
VIV14,2014-07-15 07:00,15,14.21,14.23,14.17,14.18,219
VIV14,2014-07-15 07:30,15,14.18,14.2,14.17,14.19,386
VIV14,2014-07-15 08:00,15,14.2,14.22,14.18,14.2,133
VIV14,2014-07-15 08:30,15,14.2,14.28,14.17,14.27,1756
VIV14,2014-07-15 09:00,15,14.28,14.3,14.2,14.25,1680
VIV14,2014-07-15 09:30,15,14.25,14.38,14.25,14.31,1538
VIV14,2014-07-15 10:00,15,14.3,14.35,14.25,14.27,1549
VIV14,2014-07-15 10:30,15,14.26,14.44,14.26,14.42,1288
VIV14,2014-07-15 11:00,15,14.43,14.5,14.35,14.4,1323
VIV14,2014-07-15 11:30,15,14.37,14.4,14.3,14.39,745
VIV14,2014-07-15 12:00,15,14.37,14.39,14.3,14.3,538
VIV14,2014-07-15 12:30,15,14.3,14.39,14.3,14.35,357
VIV14,2014-07-15 13:00,15,14.35,14.35,14.3,14.3,367
VIV14,2014-07-15 13:30,15,14.3,14.38,14.3,14.3,515
VIV14,2014-07-15 14:00,15,14.35,14.4,14.35,14.35,1113
VIV14,2014-07-15 14:30,15,14.38,14.4,14.3,14.3,825
VIV14,2014-07-15 15:00,15,14.35,14.4,14.3,14.3,1743
VIV14,2014-07-15 15:30,16,14.33,14.33,14.32,14.32,30
VIV14,2014-07-15 16:00,16,14.33,14.33,14.33,14.33,1
VIV14,2014-07-15 16:30,16,14.3,14.3,14.3,14.3,4
VIV14,2014-07-16 00:30,16,14.32,14.32,14.32,14.32,4
VIV14,2014-07-16 02:00,16,14.3,14.3,14.3,14.3,2
VIV14,2014-07-16 02:30,16,14.3,14.32,14.28,14.3,64
VIV14,2014-07-16 03:00,16,14.3,14.32,14.25,14.25,92
VIV14,2014-07-16 03:30,16,14.3,14.3,14.29,14.29,18
VIV14,2014-07-16 05:30,16,14.27,14.27,14.22,14.22,196
VIV14,2014-07-16 06:00,16,14.24,14.28,14.2,14.25,92
VIV14,2014-07-16 06:30,16,14.25,14.25,14.21,14.22,73
VIV14,2014-07-16 07:00,16,14.2,14.22,14.19,14.2,147
VIV14,2014-07-16 07:30,16,14.21,14.22,14.08,14.1,815
VIV14,2014-07-16 08:00,16,14.1,14.14,14.08,14.14,362
VIV14,2014-07-16 08:30,16,14.13,14.25,14.08,14.23,1125
VIV14,2014-07-16 09:00,16,14.2,14.32,14.2,14.3,2234
VIV14,2014-07-16 09:30,16,14.3,14.42,14.29,14.36,2274
VIV14,2014-07-16 10:00,16,14.37,14.38,14.25,14.38,4848
VIV14,2014-07-16 10:30,16,14.38,14.43,14.35,14.37,1489
VIV14,2014-07-16 11:00,16,14.38,14.4,14.3,14.34,1088
VIV14,2014-07-16 11:30,16,14.33,14.34,14.3,14.31,432
VIV14,2014-07-16 12:00,16,14.3,14.31,14.25,14.29,270
VIV14,2014-07-16 12:30,16,14.25,14.33,14.25,14.28,1126
VIV14,2014-07-16 13:00,16,14.25,14.3,14.25,14.25,541
VIV14,2014-07-16 13:30,16,14.27,14.29,14.25,14.25,398
VIV14,2014-07-16 14:00,16,14.26,14.28,14.2,14.23,874
VIV14,2014-07-16 14:30,16,14.24,14.35,14.2,14.25,2469
VIV14,2014-07-16 15:00,16,14.25,14.4,14.25,14.35,2405
VIV14,2014-07-16 15:30,17,14.35,14.38,14.33,14.36,490
VIV14,2014-07-16 16:00,17,14.35,14.38,14.33,14.38,63
VIV14,2014-07-16 16:30,17,14.38,14.38,14.35,14.38,41
VIV14,2014-07-16 17:00,17,14.35,14.35,14.35,14.35,2
VIV14,2014-07-16 17:30,17,14.35,14.35,14.35,14.35,1
VIV14,2014-07-16 19:00,17,14.34,14.34,14.34,14.34,18
VIV14,2014-07-16 20:00,17,14.35,14.35,14.35,14.35,9
VIV14,2014-07-16 21:00,17,14.35,14.35,14.35,14.35,26
VIV14,2014-07-16 22:30,17,14.37,14.37,14.35,14.35,7
VIV14,2014-07-17 01:00,17,14.4,14.4,14.4,14.4,29
VIV14,2014-07-17 02:00,17,14.43,14.47,14.4,14.43,88
VIV14,2014-07-17 02:30,17,14.4,14.4,14.4,14.4,48
VIV14,2014-07-17 03:00,17,14.38,14.41,14.37,14.41,75
VIV14,2014-07-17 04:00,17,14.41,14.41,14.41,14.41,11
VIV14,2014-07-17 05:00,17,14.43,14.49,14.43,14.49,73
VIV14,2014-07-17 05:30,17,14.49,14.58,14.49,14.58,70
VIV14,2014-07-17 06:00,17,14.58,14.62,14.57,14.58,288
VIV14,2014-07-17 06:30,17,14.58,14.58,14.54,14.55,58
VIV14,2014-07-17 07:00,17,14.55,14.55,14.45,14.48,181
VIV14,2014-07-17 07:30,17,14.5,14.5,14.42,14.45,343
VIV14,2014-07-17 08:00,17,14.46,14.48,14.42,14.43,417
VIV14,2014-07-17 08:30,17,14.43,14.44,14.32,14.37,966
VIV14,2014-07-17 09:00,17,14.35,14.45,14.3,14.37,655
VIV14,2014-07-17 09:30,17,14.37,14.38,14.3,14.35,1444
VIV14,2014-07-17 10:00,17,14.38,14.6,14.35,14.55,2945
VIV14,2014-07-17 10:30,17,14.55,14.64,14.45,14.55,1976
VIV14,2014-07-17 11:00,17,14.55,14.62,14.5,14.5,1692
VIV14,2014-07-17 11:30,17,14.53,14.55,14.45,14.51,812
VIV14,2014-07-17 12:00,17,14.5,14.5,14.4,14.45,698
VIV14,2014-07-17 12:30,17,14.45,14.55,14.45,14.54,512
VIV14,2014-07-17 13:00,17,14.54,14.7,14.5,14.69,1235
VIV14,2014-07-17 13:30,17,14.68,14.73,14.6,14.69,1549
VIV14,2014-07-17 14:00,17,14.7,15.03,14.65,15.03,4675
VIV14,2014-07-17 14:30,17,15.05,15.34,14.99,15.03,4719
VIV14,2014-07-17 15:00,17,15.05,15.05,14.75,14.75,6538
VIV14,2014-07-17 15:30,18,14.78,14.88,14.7,14.82,1716
VIV14,2014-07-17 16:00,18,14.85,14.9,14.84,14.9,230
VIV14,2014-07-17 16:30,18,14.87,14.87,14.85,14.86,89
VIV14,2014-07-17 17:00,18,14.85,15,14.83,15,25
VIV14,2014-07-17 17:30,18,14.97,15.3,14.95,15.01,305
VIV14,2014-07-17 18:00,18,15.05,15.05,14.88,14.95,58
VIV14,2014-07-17 18:30,18,14.9,14.95,14.9,14.9,10
VIV14,2014-07-17 19:00,18,14.9,14.9,14.88,14.9,17
VIV14,2014-07-17 19:30,18,14.9,14.9,14.85,14.85,21
VIV14,2014-07-17 20:30,18,14.8,14.81,14.78,14.81,46
VIV14,2014-07-17 21:00,18,14.81,14.81,14.81,14.81,4
VIV14,2014-07-17 21:30,18,14.8,14.8,14.79,14.79,5
VIV14,2014-07-17 22:30,18,14.78,14.78,14.78,14.78,2
VIV14,2014-07-17 23:00,18,14.8,14.8,14.8,14.8,1
VIV14,2014-07-17 23:30,18,14.8,14.8,14.78,14.78,3
VIV14,2014-07-18 00:00,18,14.8,14.81,14.8,14.81,5
VIV14,2014-07-18 01:00,18,14.78,14.82,14.78,14.78,71
VIV14,2014-07-18 01:30,18,14.8,14.8,14.75,14.79,138
VIV14,2014-07-18 02:00,18,14.78,14.8,14.7,14.7,167
VIV14,2014-07-18 02:30,18,14.75,14.75,14.65,14.71,182
VIV14,2014-07-18 03:00,18,14.65,14.75,14.63,14.75,231
VIV14,2014-07-18 03:30,18,14.75,14.75,14.73,14.73,2
VIV14,2014-07-18 04:30,18,14.7,14.8,14.7,14.8,32
VIV14,2014-07-18 05:00,18,14.75,14.75,14.7,14.7,26
VIV14,2014-07-18 05:30,18,14.73,14.73,14.7,14.72,62
VIV14,2014-07-18 06:00,18,14.7,14.7,14.64,14.68,47
VIV14,2014-07-18 06:30,18,14.65,14.72,14.65,14.72,170
VIV14,2014-07-18 07:00,18,14.7,14.75,14.68,14.72,220
VIV14,2014-07-18 07:30,18,14.7,14.73,14.65,14.68,438
VIV14,2014-07-18 08:00,18,14.68,14.68,14.54,14.56,564
VIV14,2014-07-18 08:30,18,14.6,14.65,14.5,14.6,1517
VIV14,2014-07-18 09:00,18,14.6,14.62,14.47,14.52,3185
VIV14,2014-07-18 09:30,18,14.53,14.53,14.43,14.43,1760
VIV14,2014-07-18 10:00,18,14.45,14.45,14.3,14.39,2319
VIV14,2014-07-18 10:30,18,14.36,14.39,14.25,14.33,2020
VIV14,2014-07-18 11:00,18,14.33,14.35,14.25,14.25,825
VIV14,2014-07-18 11:30,18,14.25,14.3,14.22,14.27,810
VIV14,2014-07-18 12:00,18,14.27,14.33,14.25,14.3,1340
VIV14,2014-07-18 12:30,18,14.33,14.34,14.28,14.28,406
VIV14,2014-07-18 13:00,18,14.28,14.35,14.25,14.28,1025
VIV14,2014-07-18 13:30,18,14.27,14.35,14.25,14.35,727
VIV14,2014-07-18 14:00,18,14.34,14.35,14.3,14.3,560
VIV14,2014-07-18 14:30,18,14.3,14.35,14.25,14.33,1240
VIV14,2014-07-18 15:00,18,14.35,14.4,14.3,14.37,1509
VIV14,2014-07-20 17:00,21,14.35,14.35,14.2,14.3,156
VIV14,2014-07-20 18:00,21,14.3,14.35,14.3,14.35,63
VIV14,2014-07-20 18:30,21,14.35,14.37,14.33,14.35,8
VIV14,2014-07-20 19:00,21,14.31,14.31,14.3,14.3,4
VIV14,2014-07-21 00:00,21,14.35,14.35,14.35,14.35,2
VIV14,2014-07-21 00:30,21,14.3,14.36,14.3,14.33,86
VIV14,2014-07-21 01:00,21,14.33,14.35,14.3,14.34,77
VIV14,2014-07-21 01:30,21,14.35,14.38,14.35,14.38,9
VIV14,2014-07-21 02:00,21,14.37,14.42,14.37,14.4,76
VIV14,2014-07-21 02:30,21,14.45,14.45,14.39,14.44,176
VIV14,2014-07-21 03:00,21,14.45,14.5,14.4,14.45,180
VIV14,2014-07-21 03:30,21,14.45,14.47,14.42,14.42,115
VIV14,2014-07-21 04:00,21,14.4,14.43,14.4,14.4,102
VIV14,2014-07-21 04:30,21,14.4,14.45,14.4,14.4,42
VIV14,2014-07-21 05:00,21,14.4,14.45,14.4,14.43,80
VIV14,2014-07-21 05:30,21,14.42,14.45,14.4,14.43,83
VIV14,2014-07-21 06:00,21,14.42,14.45,14.42,14.42,66
VIV14,2014-07-21 06:30,21,14.42,14.42,14.4,14.4,62
VIV14,2014-07-21 07:00,21,14.39,14.39,14.37,14.37,20
VIV14,2014-07-21 07:30,21,14.4,14.4,14.38,14.39,15
VIV14,2014-07-21 08:00,21,14.4,14.51,14.4,14.4,695
VIV14,2014-07-21 08:30,21,14.45,14.51,14.33,14.35,1411
VIV14,2014-07-21 09:00,21,14.35,14.5,14.35,14.4,2123
VIV14,2014-07-21 09:30,21,14.42,14.65,14.42,14.55,2535
VIV14,2014-07-21 10:00,21,14.56,14.6,14.45,14.45,787
VIV14,2014-07-21 10:30,21,14.5,14.55,14.44,14.5,1247
VIV14,2014-07-21 11:00,21,14.48,14.55,14.48,14.54,151
VIV14,2014-07-21 11:30,21,14.55,14.6,14.5,14.58,589
VIV14,2014-07-21 12:00,21,14.6,14.6,14.43,14.43,1382
VIV14,2014-07-21 12:30,21,14.43,14.5,14.43,14.48,954
VIV14,2014-07-21 13:00,21,14.47,14.55,14.4,14.55,1177
VIV14,2014-07-21 13:30,21,14.55,14.6,14.51,14.55,658
VIV14,2014-07-21 14:00,21,14.55,14.6,14.45,14.47,744
VIV14,2014-07-21 14:30,21,14.47,14.55,14.45,14.5,789
VIV14,2014-07-21 15:00,21,14.48,14.53,14.45,14.49,3103
VIV14,2014-07-21 15:30,22,14.5,14.52,14.49,14.51,144
VIV14,2014-07-21 16:00,22,14.53,14.53,14.51,14.52,79
VIV14,2014-07-21 16:30,22,14.5,14.5,14.5,14.5,5
VIV14,2014-07-21 17:00,22,14.5,14.5,14.5,14.5,18
VIV14,2014-07-21 17:30,22,14.5,14.5,14.49,14.49,9
VIV14,2014-07-21 18:30,22,14.5,14.5,14.5,14.5,3
VIV14,2014-07-21 19:00,22,14.45,14.5,14.4,14.47,275
VIV14,2014-07-21 19:30,22,14.45,14.45,14.45,14.45,7
VIV14,2014-07-21 20:00,22,14.43,14.44,14.4,14.4,63
VIV14,2014-07-21 20:30,22,14.4,14.42,14.35,14.38,126
VIV14,2014-07-21 22:30,22,14.39,14.39,14.37,14.37,10
VIV14,2014-07-21 23:30,22,14.39,14.39,14.39,14.39,2
VIV14,2014-07-22 00:00,22,14.35,14.4,14.35,14.37,3
VIV14,2014-07-22 01:00,22,14.37,14.37,14.37,14.37,9
VIV14,2014-07-22 02:00,22,14.37,14.37,14.35,14.35,6
VIV14,2014-07-22 02:30,22,14.35,14.38,14.35,14.38,4
VIV14,2014-07-22 03:00,22,14.4,14.4,14.38,14.4,61
VIV14,2014-07-22 03:30,22,14.4,14.4,14.35,14.35,40
VIV14,2014-07-22 04:00,22,14.3,14.3,14.3,14.3,43
VIV14,2014-07-22 04:30,22,14.3,14.31,14.25,14.28,105
VIV14,2014-07-22 05:00,22,14.3,14.3,14.24,14.24,58
VIV14,2014-07-22 05:30,22,14.28,14.28,14.28,14.28,17
VIV14,2014-07-22 06:00,22,14.29,14.3,14.26,14.26,23
VIV14,2014-07-22 06:30,22,14.28,14.28,14.2,14.24,214
VIV14,2014-07-22 07:00,22,14.24,14.28,14.24,14.25,111
VIV14,2014-07-22 07:30,22,14.25,14.25,14.18,14.25,102
VIV14,2014-07-22 08:00,22,14.25,14.25,14.17,14.19,774
VIV14,2014-07-22 08:30,22,14.15,14.3,14.15,14.24,4494
VIV14,2014-07-22 09:00,22,14.23,14.31,14.17,14.22,1164
VIV14,2014-07-22 09:30,22,14.23,14.28,14.2,14.24,602
VIV14,2014-07-22 10:00,22,14.24,14.25,14.2,14.2,499
VIV14,2014-07-22 10:30,22,14.23,14.28,14.22,14.28,397
VIV14,2014-07-22 11:00,22,14.28,14.28,14.25,14.28,370
VIV14,2014-07-22 11:30,22,14.27,14.32,14.23,14.3,600
VIV14,2014-07-22 12:00,22,14.3,14.34,14.29,14.3,722
VIV14,2014-07-22 12:30,22,14.3,14.34,14.3,14.33,115
VIV14,2014-07-22 13:00,22,14.3,14.34,14.3,14.3,85
VIV14,2014-07-22 13:30,22,14.35,14.37,14.3,14.35,1066
VIV14,2014-07-22 14:00,22,14.32,14.34,14.28,14.33,900
VIV14,2014-07-22 14:30,22,14.3,14.35,14.25,14.33,2414
VIV14,2014-07-22 15:00,22,14.33,14.36,14.3,14.32,2585
VIV14,2014-07-22 15:30,23,14.35,14.35,14.33,14.35,129
VIV14,2014-07-22 16:30,23,14.32,14.32,14.32,14.32,6
VIV14,2014-07-22 17:30,23,14.35,14.35,14.35,14.35,44
VIV14,2014-07-22 18:00,23,14.35,14.35,14.35,14.35,1
VIV14,2014-07-23 01:30,23,14.3,14.3,14.3,14.3,3
VIV14,2014-07-23 02:30,23,14.3,14.3,14.3,14.3,7
VIV14,2014-07-23 03:00,23,14.3,14.3,14.3,14.3,20
VIV14,2014-07-23 03:30,23,14.3,14.3,14.3,14.3,9
VIV14,2014-07-23 04:00,23,14.3,14.3,14.3,14.3,13
VIV14,2014-07-23 05:30,23,14.3,14.33,14.3,14.33,40
VIV14,2014-07-23 06:00,23,14.3,14.31,14.3,14.3,210
VIV14,2014-07-23 06:30,23,14.29,14.3,14.29,14.3,285
VIV14,2014-07-23 07:00,23,14.3,14.3,14.25,14.25,26
VIV14,2014-07-23 07:30,23,14.3,14.31,14.28,14.28,132
VIV14,2014-07-23 08:00,23,14.29,14.35,14.25,14.35,123
VIV14,2014-07-23 08:30,23,14.3,14.37,14.27,14.3,1589
VIV14,2014-07-23 09:00,23,14.32,14.38,14.29,14.35,1693
VIV14,2014-07-23 09:30,23,14.33,14.42,14.31,14.4,2281
VIV14,2014-07-23 10:00,23,14.4,14.47,14.38,14.45,1141
VIV14,2014-07-23 10:30,23,14.43,14.47,14.39,14.41,1607
VIV14,2014-07-23 11:00,23,14.41,14.5,14.4,14.48,803
VIV14,2014-07-23 11:30,23,14.48,14.54,14.45,14.47,965
VIV14,2014-07-23 12:00,23,14.45,14.5,14.45,14.47,228
VIV14,2014-07-23 12:30,23,14.47,14.49,14.42,14.45,461
VIV14,2014-07-23 13:00,23,14.47,14.48,14.45,14.45,12
VIV14,2014-07-23 13:30,23,14.5,14.54,14.48,14.52,548
VIV14,2014-07-23 14:00,23,14.53,14.54,14.5,14.5,349
VIV14,2014-07-23 14:30,23,14.5,14.55,14.45,14.53,647
VIV14,2014-07-23 15:00,23,14.5,14.55,14.45,14.45,1798
VIV14,2014-07-23 15:30,24,14.45,14.49,14.45,14.45,154
VIV14,2014-07-23 16:00,24,14.45,14.49,14.45,14.45,169
VIV14,2014-07-23 17:00,24,14.45,14.47,14.45,14.47,18
VIV14,2014-07-23 17:30,24,14.48,14.48,14.48,14.48,2
VIV14,2014-07-23 18:00,24,14.45,14.45,14.45,14.45,1
VIV14,2014-07-23 18:30,24,14.48,14.48,14.48,14.48,3
VIV14,2014-07-23 20:00,24,14.45,14.45,14.45,14.45,3
VIV14,2014-07-23 21:00,24,14.45,14.45,14.45,14.45,1
VIV14,2014-07-23 22:00,24,14.5,14.5,14.5,14.5,2
VIV14,2014-07-23 22:30,24,14.5,14.51,14.5,14.51,4
VIV14,2014-07-23 23:00,24,14.55,14.55,14.51,14.52,25
VIV14,2014-07-24 00:30,24,14.51,14.51,14.51,14.51,1
VIV14,2014-07-24 02:00,24,14.5,14.55,14.48,14.55,34
VIV14,2014-07-24 02:30,24,14.5,14.5,14.5,14.5,9
VIV14,2014-07-24 03:00,24,14.47,14.49,14.44,14.45,72
VIV14,2014-07-24 03:30,24,14.44,14.44,14.37,14.4,86
VIV14,2014-07-24 04:00,24,14.4,14.4,14.4,14.4,4
VIV14,2014-07-24 04:30,24,14.41,14.42,14.37,14.4,46
VIV14,2014-07-24 05:30,24,14.39,14.39,14.39,14.39,9
VIV14,2014-07-24 06:00,24,14.39,14.39,14.39,14.39,5
VIV14,2014-07-24 06:30,24,14.39,14.39,14.39,14.39,5
VIV14,2014-07-24 07:00,24,14.4,14.4,14.39,14.39,31
VIV14,2014-07-24 07:30,24,14.4,14.4,14.37,14.39,31
VIV14,2014-07-24 08:00,24,14.4,14.4,14.38,14.4,255
VIV14,2014-07-24 08:30,24,14.41,14.55,14.4,14.55,1195
VIV14,2014-07-24 09:00,24,14.55,14.58,14.49,14.55,1636
VIV14,2014-07-24 09:30,24,14.55,14.6,14.52,14.57,383
VIV14,2014-07-24 10:00,24,14.57,14.58,14.5,14.5,718
VIV14,2014-07-24 10:30,24,14.5,14.55,14.45,14.54,459
VIV14,2014-07-24 11:00,24,14.54,14.55,14.5,14.55,254
VIV14,2014-07-24 11:30,24,14.55,14.59,14.54,14.58,702
VIV14,2014-07-24 12:00,24,14.58,14.64,14.58,14.58,546
VIV14,2014-07-24 12:30,24,14.55,14.6,14.53,14.58,807
VIV14,2014-07-24 13:00,24,14.58,14.58,14.55,14.58,152
VIV14,2014-07-24 13:30,24,14.57,14.64,14.55,14.62,948
VIV14,2014-07-24 14:00,24,14.62,14.63,14.55,14.57,344
VIV14,2014-07-24 14:30,24,14.56,14.6,14.53,14.58,2153
VIV14,2014-07-24 15:00,24,14.55,14.65,14.53,14.64,2732
VIV14,2014-07-24 15:30,25,14.64,14.7,14.63,14.67,698
VIV14,2014-07-24 16:00,25,14.67,14.67,14.62,14.64,148
VIV14,2014-07-24 18:00,25,14.63,14.65,14.63,14.65,17
VIV14,2014-07-24 21:30,25,14.65,14.67,14.63,14.67,11
VIV14,2014-07-24 22:00,25,14.67,14.68,14.67,14.68,9
VIV14,2014-07-25 02:00,25,14.6,14.65,14.6,14.65,22
VIV14,2014-07-25 02:30,25,14.65,14.65,14.65,14.65,14
VIV14,2014-07-25 03:00,25,14.62,14.62,14.62,14.62,6
VIV14,2014-07-25 04:00,25,14.65,14.65,14.64,14.65,7
VIV14,2014-07-25 05:00,25,14.65,14.65,14.65,14.65,6
VIV14,2014-07-25 05:30,25,14.65,14.69,14.65,14.69,24
VIV14,2014-07-25 06:00,25,14.68,14.69,14.68,14.69,10
VIV14,2014-07-25 06:30,25,14.65,14.65,14.62,14.64,44
VIV14,2014-07-25 07:00,25,14.65,14.65,14.61,14.64,12
VIV14,2014-07-25 07:30,25,14.63,14.64,14.63,14.64,6
VIV14,2014-07-25 08:00,25,14.64,14.65,14.6,14.64,391
VIV14,2014-07-25 08:30,25,14.63,14.75,14.62,14.63,1392
VIV14,2014-07-25 09:00,25,14.63,14.73,14.6,14.65,2254
VIV14,2014-07-25 09:30,25,14.69,14.75,14.67,14.74,1594
VIV14,2014-07-25 10:00,25,14.73,14.87,14.73,14.8,2357
VIV14,2014-07-25 10:30,25,14.78,14.84,14.72,14.75,2001
VIV14,2014-07-25 11:00,25,14.73,14.77,14.7,14.75,272
VIV14,2014-07-25 11:30,25,14.75,14.8,14.73,14.76,378
VIV14,2014-07-25 12:00,25,14.75,14.83,14.75,14.8,642
VIV14,2014-07-25 12:30,25,14.82,14.83,14.77,14.83,389
VIV14,2014-07-25 13:00,25,14.85,14.85,14.77,14.77,443
VIV14,2014-07-25 13:30,25,14.79,14.83,14.73,14.77,720
VIV14,2014-07-25 14:00,25,14.77,14.8,14.74,14.75,297
VIV14,2014-07-25 14:30,25,14.77,14.85,14.77,14.81,1386
VIV14,2014-07-25 15:00,25,14.81,14.85,14.79,14.85,1458
VIV14,2014-07-27 17:00,28,14.83,14.85,14.81,14.85,240
VIV14,2014-07-27 17:30,28,14.83,14.85,14.83,14.85,253
VIV14,2014-07-27 18:00,28,14.9,14.9,14.88,14.9,11
VIV14,2014-07-27 18:30,28,14.88,14.9,14.88,14.9,4
VIV14,2014-07-27 19:30,28,14.89,14.89,14.83,14.83,43
VIV14,2014-07-27 20:00,28,14.8,14.87,14.66,14.87,349
VIV14,2014-07-27 20:30,28,14.88,14.88,14.85,14.85,11
VIV14,2014-07-27 21:00,28,14.83,14.83,14.82,14.82,20
VIV14,2014-07-27 21:30,28,14.8,14.8,14.8,14.8,5
VIV14,2014-07-27 22:30,28,14.85,14.85,14.85,14.85,1
VIV14,2014-07-27 23:00,28,14.85,14.85,14.85,14.85,1
VIV14,2014-07-28 00:30,28,14.83,14.87,14.83,14.87,16
VIV14,2014-07-28 01:00,28,14.86,14.86,14.8,14.8,22
VIV14,2014-07-28 01:30,28,14.8,14.82,14.8,14.82,2
VIV14,2014-07-28 02:00,28,14.8,14.9,14.75,14.85,32
VIV14,2014-07-28 02:30,28,14.85,14.88,14.85,14.85,26
VIV14,2014-07-28 03:00,28,14.9,14.9,14.84,14.85,17
VIV14,2014-07-28 03:30,28,14.85,14.85,14.84,14.85,6
VIV14,2014-07-28 04:00,28,14.83,14.83,14.75,14.75,39
VIV14,2014-07-28 04:30,28,14.8,14.8,14.8,14.8,24
VIV14,2014-07-28 05:00,28,14.8,14.83,14.8,14.81,6
VIV14,2014-07-28 05:30,28,14.8,14.8,14.8,14.8,14
VIV14,2014-07-28 06:00,28,14.8,14.8,14.8,14.8,6
VIV14,2014-07-28 06:30,28,14.83,14.83,14.83,14.83,15
VIV14,2014-07-28 07:00,28,14.84,14.84,14.78,14.79,150
VIV14,2014-07-28 07:30,28,14.75,14.75,14.7,14.7,239
VIV14,2014-07-28 08:00,28,14.73,14.75,14.68,14.73,262
VIV14,2014-07-28 08:30,28,14.75,14.85,14.67,14.81,1832
VIV14,2014-07-28 09:00,28,14.84,14.95,14.78,14.87,2089
VIV14,2014-07-28 09:30,28,14.89,14.95,14.85,14.9,1023
VIV14,2014-07-28 10:00,28,14.9,14.92,14.78,14.78,1418
VIV14,2014-07-28 10:30,28,14.8,14.85,14.79,14.84,238
VIV14,2014-07-28 11:00,28,14.84,14.84,14.82,14.82,10
VIV14,2014-07-28 11:30,28,14.84,14.84,14.76,14.78,188
VIV14,2014-07-28 12:00,28,14.8,14.8,14.77,14.78,377
VIV14,2014-07-28 12:30,28,14.78,14.78,14.67,14.73,962
VIV14,2014-07-28 13:00,28,14.72,14.8,14.72,14.77,138
VIV14,2014-07-28 13:30,28,14.8,14.8,14.7,14.74,371
VIV14,2014-07-28 14:00,28,14.72,14.74,14.71,14.71,39
VIV14,2014-07-28 14:30,28,14.72,14.75,14.68,14.71,835
VIV14,2014-07-28 15:00,28,14.7,14.75,14.65,14.71,1191
VIV14,2014-07-28 15:30,29,14.7,14.72,14.68,14.68,43
VIV14,2014-07-28 16:30,29,14.7,14.72,14.7,14.72,4
VIV14,2014-07-28 17:00,29,14.7,14.72,14.7,14.7,37
VIV14,2014-07-28 17:30,29,14.7,14.7,14.7,14.7,3
VIV14,2014-07-28 22:30,29,14.7,14.71,14.7,14.71,16
VIV14,2014-07-29 01:30,29,14.7,14.7,14.69,14.69,2
VIV14,2014-07-29 02:00,29,14.7,14.75,14.67,14.73,90
VIV14,2014-07-29 02:30,29,14.7,14.73,14.7,14.73,12
VIV14,2014-07-29 03:00,29,14.75,14.79,14.72,14.79,80
VIV14,2014-07-29 03:30,29,14.77,14.8,14.77,14.8,25
VIV14,2014-07-29 04:00,29,14.75,14.75,14.75,14.75,2
VIV14,2014-07-29 04:30,29,14.75,14.75,14.75,14.75,7
VIV14,2014-07-29 05:00,29,14.75,14.75,14.73,14.73,11
VIV14,2014-07-29 05:30,29,14.7,14.72,14.7,14.72,21
VIV14,2014-07-29 06:00,29,14.7,14.72,14.65,14.67,230
VIV14,2014-07-29 06:30,29,14.65,14.67,14.65,14.67,69
VIV14,2014-07-29 07:00,29,14.67,14.67,14.63,14.65,14
VIV14,2014-07-29 07:30,29,14.63,14.68,14.62,14.68,178
VIV14,2014-07-29 08:00,29,14.65,14.68,14.65,14.65,79
VIV14,2014-07-29 08:30,29,14.68,14.79,14.63,14.66,1950
VIV14,2014-07-29 09:00,29,14.65,14.7,14.6,14.64,558
VIV14,2014-07-29 09:30,29,14.65,14.7,14.62,14.68,1404
VIV14,2014-07-29 10:00,29,14.69,14.78,14.62,14.7,2004
VIV14,2014-07-29 10:30,29,14.7,14.78,14.67,14.69,1826
VIV14,2014-07-29 11:00,29,14.67,14.7,14.58,14.6,604
VIV14,2014-07-29 11:30,29,14.59,14.63,14.55,14.55,731
VIV14,2014-07-29 12:00,29,14.55,14.6,14.5,14.55,797
VIV14,2014-07-29 12:30,29,14.55,14.6,14.55,14.57,86
VIV14,2014-07-29 13:00,29,14.56,14.62,14.55,14.58,704
VIV14,2014-07-29 13:30,29,14.58,14.6,14.55,14.6,281
VIV14,2014-07-29 14:00,29,14.6,14.64,14.57,14.62,662
VIV14,2014-07-29 14:30,29,14.62,14.7,14.6,14.65,1591
VIV14,2014-07-29 15:00,29,14.66,14.72,14.63,14.65,2006
VIV14,2014-07-29 15:30,30,14.65,14.68,14.65,14.68,239
VIV14,2014-07-29 16:00,30,14.65,14.67,14.64,14.67,106
VIV14,2014-07-29 16:30,30,14.65,14.66,14.65,14.65,11
VIV14,2014-07-29 17:30,30,14.62,14.65,14.62,14.64,16
VIV14,2014-07-29 18:00,30,14.65,14.67,14.65,14.67,4
VIV14,2014-07-29 18:30,30,14.6,14.63,14.6,14.63,9
VIV14,2014-07-29 19:00,30,14.6,14.65,14.58,14.61,48
VIV14,2014-07-29 19:30,30,14.6,14.63,14.6,14.6,11
VIV14,2014-07-29 20:00,30,14.6,14.6,14.54,14.54,69
VIV14,2014-07-29 20:30,30,14.55,14.55,14.54,14.54,13
VIV14,2014-07-29 21:00,30,14.55,14.55,14.55,14.55,1
VIV14,2014-07-29 21:30,30,14.55,14.6,14.5,14.54,23
VIV14,2014-07-29 22:00,30,14.55,14.57,14.52,14.57,50
VIV14,2014-07-29 23:00,30,14.55,14.56,14.53,14.56,18
VIV14,2014-07-29 23:30,30,14.55,14.55,14.55,14.55,2
VIV14,2014-07-30 00:00,30,14.54,14.55,14.54,14.55,9
VIV14,2014-07-30 01:30,30,14.55,14.58,14.52,14.54,91
VIV14,2014-07-30 02:00,30,14.55,14.55,14.5,14.54,6
VIV14,2014-07-30 02:30,30,14.6,14.6,14.6,14.6,20
VIV14,2014-07-30 03:00,30,14.6,14.6,14.54,14.56,180
VIV14,2014-07-30 03:30,30,14.6,14.6,14.6,14.6,35
VIV14,2014-07-30 04:00,30,14.56,14.56,14.52,14.56,97
VIV14,2014-07-30 05:30,30,14.55,14.56,14.55,14.55,33
VIV14,2014-07-30 06:00,30,14.55,14.55,14.5,14.54,92
VIV14,2014-07-30 06:30,30,14.54,14.54,14.54,14.54,10
VIV14,2014-07-30 07:00,30,14.5,14.6,14.5,14.6,170
VIV14,2014-07-30 07:30,30,14.55,14.6,14.45,14.55,1121
VIV14,2014-07-30 08:00,30,14.54,14.54,14.45,14.5,423
VIV14,2014-07-30 08:30,30,14.5,14.6,14.45,14.6,1473
VIV14,2014-07-30 09:00,30,14.6,14.69,14.54,14.59,1384
VIV14,2014-07-30 09:30,30,14.59,14.73,14.59,14.7,2273
VIV14,2014-07-30 10:00,30,14.7,14.85,14.65,14.66,2566
VIV14,2014-07-30 10:30,30,14.7,14.79,14.66,14.78,727
VIV14,2014-07-30 11:00,30,14.78,14.81,14.68,14.7,1500
VIV14,2014-07-30 11:30,30,14.7,14.7,14.64,14.64,328
VIV14,2014-07-30 12:00,30,14.65,14.78,14.65,14.73,886
VIV14,2014-07-30 12:30,30,14.75,14.79,14.7,14.75,754
VIV14,2014-07-30 13:00,30,14.75,14.75,14.48,14.58,2979
VIV14,2014-07-30 13:30,30,14.55,14.75,14.55,14.75,834
VIV14,2014-07-30 14:00,30,14.74,14.77,14.7,14.75,716
VIV14,2014-07-30 14:30,30,14.75,14.8,14.73,14.75,695
VIV14,2014-07-30 15:00,30,14.78,14.85,14.75,14.75,3161
VIV14,2014-07-30 15:30,31,14.75,14.8,14.75,14.77,382
VIV14,2014-07-30 16:00,31,14.78,14.8,14.78,14.8,30
VIV14,2014-07-30 16:30,31,14.8,14.8,14.78,14.78,157
VIV14,2014-07-30 17:00,31,14.8,14.8,14.8,14.8,1
VIV14,2014-07-30 17:30,31,14.8,14.8,14.8,14.8,2
VIV14,2014-07-30 18:30,31,14.8,14.8,14.75,14.75,9
VIV14,2014-07-30 19:00,31,14.85,14.85,14.83,14.85,56
VIV14,2014-07-30 19:30,31,14.85,14.85,14.8,14.8,30
VIV14,2014-07-30 20:00,31,14.85,14.85,14.83,14.83,7
VIV14,2014-07-30 20:30,31,14.78,14.81,14.78,14.81,6
VIV14,2014-07-30 22:00,31,14.85,14.87,14.84,14.85,53
VIV14,2014-07-30 23:00,31,14.84,14.85,14.84,14.85,4
VIV14,2014-07-31 02:00,31,14.84,14.85,14.81,14.85,15
VIV14,2014-07-31 02:30,31,14.85,14.94,14.85,14.92,26
VIV14,2014-07-31 03:00,31,14.94,15,14.91,14.99,135
VIV14,2014-07-31 03:30,31,14.95,15.11,14.95,15.1,170
VIV14,2014-07-31 04:00,31,15.08,15.1,15.05,15.05,61
VIV14,2014-07-31 04:30,31,15.05,15.05,15.05,15.05,3
VIV14,2014-07-31 05:00,31,15.09,15.09,15.08,15.09,15
VIV14,2014-07-31 05:30,31,15.05,15.05,15.04,15.04,40
VIV14,2014-07-31 06:00,31,15.04,15.04,15.02,15.03,36
VIV14,2014-07-31 06:30,31,15.02,15.1,15,15.04,261
VIV14,2014-07-31 07:00,31,15,15,14.97,14.98,111
VIV14,2014-07-31 07:30,31,14.99,15.13,14.99,15.08,837
VIV14,2014-07-31 08:00,31,15.09,15.15,15.05,15.09,633
VIV14,2014-07-31 08:30,31,15.1,15.23,15.03,15.22,4803
VIV14,2014-07-31 09:00,31,15.22,15.34,15.2,15.3,4616
VIV14,2014-07-31 09:30,31,15.3,15.6,15.28,15.57,3261
VIV14,2014-07-31 10:00,31,15.6,15.6,15.45,15.5,2297
VIV14,2014-07-31 10:30,31,15.5,15.6,15.4,15.59,2510
VIV14,2014-07-31 11:00,31,15.56,15.64,15.5,15.6,1679
VIV14,2014-07-31 11:30,31,15.59,15.63,15.44,15.44,1130
VIV14,2014-07-31 12:00,31,15.45,15.55,15.43,15.49,996
VIV14,2014-07-31 12:30,31,15.47,15.5,15.25,15.37,6356
VIV14,2014-07-31 13:00,31,15.37,15.5,15.37,15.39,2199
VIV14,2014-07-31 13:30,31,15.4,15.57,15.37,15.57,1888
VIV14,2014-07-31 14:00,31,15.57,15.65,15.48,15.6,2808
VIV14,2014-07-31 14:30,31,15.6,15.65,15.48,15.59,3622
VIV14,2014-07-31 15:00,31,15.59,15.75,15.59,15.75,2234
VIV14,2014-07-31 15:30,1,15.7,15.85,15.65,15.78,1235
VIV14,2014-07-31 16:00,1,15.75,15.78,15.7,15.74,227
VIV14,2014-07-31 16:30,1,15.74,15.74,15.74,15.74,1
VIV14,2014-07-31 17:00,1,15.74,15.75,15.7,15.7,154
VIV14,2014-07-31 17:30,1,15.7,15.7,15.69,15.69,4
VIV14,2014-07-31 18:00,1,15.7,15.7,15.65,15.69,115
VIV14,2014-07-31 18:30,1,15.65,15.7,15.63,15.7,56
VIV14,2014-07-31 19:00,1,15.67,15.67,15.62,15.67,5
VIV14,2014-07-31 19:30,1,15.65,15.65,15.6,15.6,27
VIV14,2014-07-31 20:00,1,15.6,15.6,15.6,15.6,10
VIV14,2014-07-31 20:30,1,15.58,15.59,15.57,15.59,7
VIV14,2014-07-31 21:00,1,15.58,15.6,15.58,15.6,5
VIV14,2014-07-31 21:30,1,15.55,15.58,15.55,15.58,3
VIV14,2014-07-31 23:00,1,15.6,15.6,15.6,15.6,1
VIV14,2014-07-31 23:30,1,15.55,15.55,15.5,15.55,10
VIV14,2014-08-01 00:00,1,15.56,15.6,15.55,15.6,14
VIV14,2014-08-01 01:00,1,15.58,15.6,15.58,15.6,28
VIV14,2014-08-01 01:30,1,15.63,15.63,15.6,15.6,17
VIV14,2014-08-01 02:00,1,15.6,15.65,15.6,15.65,59
VIV14,2014-08-01 02:30,1,15.67,15.7,15.65,15.65,126
VIV14,2014-08-01 03:00,1,15.65,15.85,15.6,15.8,377
VIV14,2014-08-01 03:30,1,15.85,15.89,15.8,15.85,188
VIV14,2014-08-01 04:00,1,15.85,15.85,15.8,15.85,44
VIV14,2014-08-01 04:30,1,15.88,15.99,15.82,15.91,265
VIV14,2014-08-01 05:00,1,15.94,16.08,15.88,16,512
VIV14,2014-08-01 05:30,1,16,16.01,15.9,15.95,127
VIV14,2014-08-01 06:00,1,15.95,16.03,15.94,15.94,136
VIV14,2014-08-01 06:30,1,15.95,15.95,15.9,15.9,499
VIV14,2014-08-01 07:00,1,15.91,16,15.9,16,448
VIV14,2014-08-01 07:30,1,15.99,15.99,15.53,15.59,3442
VIV14,2014-08-01 08:00,1,15.6,15.72,15.58,15.59,1219
VIV14,2014-08-01 08:30,1,15.55,15.69,15.31,15.31,3806
VIV14,2014-08-01 09:00,1,15.34,15.45,15.13,15.3,5181
VIV14,2014-08-01 09:30,1,15.33,15.62,15.27,15.59,3603
VIV14,2014-08-01 10:00,1,15.58,15.83,15.55,15.69,3689
VIV14,2014-08-01 10:30,1,15.69,16.03,15.6,16,3677
VIV14,2014-08-01 11:00,1,15.99,16.13,15.88,16.08,4636
VIV14,2014-08-01 11:30,1,16.08,16.33,16.03,16.1,3262
VIV14,2014-08-01 12:00,1,16.05,16.19,15.79,15.79,1888
VIV14,2014-08-01 12:30,1,15.8,15.88,15.74,15.76,1775
VIV14,2014-08-01 13:00,1,15.77,15.85,15.63,15.83,2207
VIV14,2014-08-01 13:30,1,15.8,15.87,15.72,15.87,1258
VIV14,2014-08-01 14:00,1,15.9,15.9,15.75,15.8,1272
VIV14,2014-08-01 14:30,1,15.81,16.1,15.8,16.07,3788
VIV14,2014-08-01 15:00,1,16.05,16.25,16.02,16.25,3330
VIV14,2014-08-03 17:00,4,16.19,16.2,16.19,16.2,10
VIV14,2014-08-03 18:00,4,16.18,16.31,16.18,16.25,210
VIV14,2014-08-03 18:30,4,16.35,16.37,16.29,16.3,120
VIV14,2014-08-03 19:00,4,16.3,16.35,16.26,16.3,129
VIV14,2014-08-03 19:30,4,16.3,16.32,16.25,16.25,173
VIV14,2014-08-03 20:00,4,16.25,16.26,16.23,16.25,157
VIV14,2014-08-03 20:30,4,16.23,16.23,16.2,16.2,100
VIV14,2014-08-03 21:00,4,16.25,16.25,16.25,16.25,40
VIV14,2014-08-03 21:30,4,16.22,16.3,16.2,16.2,24
VIV14,2014-08-03 22:00,4,16.2,16.2,16.2,16.2,4
VIV14,2014-08-03 22:30,4,16.22,16.22,16.2,16.2,31
VIV14,2014-08-03 23:30,4,16.2,16.2,16.2,16.2,13
VIV14,2014-08-04 00:30,4,16.2,16.2,16.12,16.15,62
VIV14,2014-08-04 01:00,4,16.15,16.15,16.1,16.1,97
VIV14,2014-08-04 01:30,4,16.07,16.09,16.07,16.07,18
VIV14,2014-08-04 02:00,4,16.1,16.15,16.05,16.1,117
VIV14,2014-08-04 02:30,4,16.1,16.1,16.1,16.1,1
VIV14,2014-08-04 03:00,4,16.15,16.2,16.15,16.16,18
VIV14,2014-08-04 03:30,4,16.15,16.18,16.07,16.1,376
VIV14,2014-08-04 04:00,4,16.09,16.1,16.03,16.05,140
VIV14,2014-08-04 04:30,4,16,16.05,16,16,125
VIV14,2014-08-04 05:00,4,16,16,15.98,15.98,43
VIV14,2014-08-04 05:30,4,15.98,15.99,15.9,15.93,223
VIV14,2014-08-04 06:00,4,15.91,15.94,15.9,15.9,73
VIV14,2014-08-04 06:30,4,15.9,15.92,15.89,15.92,100
VIV14,2014-08-04 07:00,4,15.92,15.95,15.9,15.92,103
VIV14,2014-08-04 07:30,4,15.92,15.95,15.89,15.92,298
VIV14,2014-08-04 08:00,4,15.95,16.04,15.9,15.94,504
VIV14,2014-08-04 08:30,4,15.94,16.05,15.8,15.84,2177
VIV14,2014-08-04 09:00,4,15.85,15.93,15.75,15.8,1736
VIV14,2014-08-04 09:30,4,15.83,16.12,15.8,16.09,1363
VIV14,2014-08-04 10:00,4,16.1,16.17,15.92,15.95,1216
VIV14,2014-08-04 10:30,4,15.94,16.07,15.9,15.95,1470
VIV14,2014-08-04 11:00,4,15.92,16,15.85,15.9,850
VIV14,2014-08-04 11:30,4,15.85,15.95,15.8,15.85,474
VIV14,2014-08-04 12:00,4,15.85,15.9,15.75,15.8,544
VIV14,2014-08-04 12:30,4,15.8,15.82,15.7,15.78,1758
VIV14,2014-08-04 13:00,4,15.8,15.8,15.65,15.65,2029
VIV14,2014-08-04 13:30,4,15.66,15.7,15.5,15.5,2581
VIV14,2014-08-04 14:00,4,15.5,15.55,15.35,15.45,2002
VIV14,2014-08-04 14:30,4,15.44,15.65,15.4,15.65,3094
VIV14,2014-08-04 15:00,4,15.63,15.7,15.6,15.65,2762
VIV14,2014-08-04 15:30,5,15.68,15.7,15.65,15.68,149
VIV14,2014-08-04 16:00,5,15.7,15.7,15.67,15.7,17
VIV14,2014-08-04 16:30,5,15.67,15.68,15.66,15.67,49
VIV14,2014-08-04 17:00,5,15.67,15.67,15.67,15.67,1
VIV14,2014-08-04 18:00,5,15.65,15.67,15.65,15.67,6
VIV14,2014-08-04 18:30,5,15.65,15.7,15.65,15.7,56
VIV14,2014-08-04 19:00,5,15.65,15.65,15.65,15.65,2
VIV14,2014-08-04 20:30,5,15.7,15.75,15.69,15.74,34
VIV14,2014-08-04 21:30,5,15.71,15.71,15.71,15.71,2
VIV14,2014-08-04 22:30,5,15.72,15.72,15.7,15.7,5
VIV14,2014-08-04 23:00,5,15.75,15.75,15.74,15.75,10
VIV14,2014-08-04 23:30,5,15.74,15.74,15.74,15.74,3
VIV14,2014-08-05 00:00,5,15.75,15.75,15.73,15.73,41
VIV14,2014-08-05 00:30,5,15.73,15.78,15.73,15.78,54
VIV14,2014-08-05 01:00,5,15.8,15.8,15.76,15.76,20
VIV14,2014-08-05 01:30,5,15.75,15.75,15.67,15.69,66
VIV14,2014-08-05 02:00,5,15.7,15.75,15.67,15.75,55
VIV14,2014-08-05 02:30,5,15.75,15.75,15.7,15.71,28
VIV14,2014-08-05 03:00,5,15.75,15.75,15.65,15.65,80
VIV14,2014-08-05 03:30,5,15.65,15.7,15.63,15.65,68
VIV14,2014-08-05 04:00,5,15.67,15.75,15.66,15.7,43
VIV14,2014-08-05 04:30,5,15.72,15.75,15.7,15.73,123
VIV14,2014-08-05 05:00,5,15.75,15.75,15.75,15.75,3
VIV14,2014-08-05 05:30,5,15.75,15.77,15.74,15.75,26
VIV14,2014-08-05 06:00,5,15.77,15.81,15.77,15.81,47
VIV14,2014-08-05 06:30,5,15.8,15.85,15.79,15.85,71
VIV14,2014-08-05 07:00,5,15.85,15.92,15.83,15.92,319
VIV14,2014-08-05 07:30,5,15.94,15.94,15.85,15.87,415
VIV14,2014-08-05 08:00,5,15.87,15.93,15.84,15.88,338
VIV14,2014-08-05 08:30,5,15.86,15.99,15.72,15.93,2529
VIV14,2014-08-05 09:00,5,15.9,16.09,15.84,15.84,3788
VIV14,2014-08-05 09:30,5,15.85,15.93,15.75,15.87,1298
VIV14,2014-08-05 10:00,5,15.9,15.96,15.8,15.85,1395
VIV14,2014-08-05 10:30,5,15.85,16,15.84,15.96,820
VIV14,2014-08-05 11:00,5,15.98,16.03,15.88,15.94,1384
VIV14,2014-08-05 11:30,5,15.95,16.03,15.93,15.98,805
VIV14,2014-08-05 12:00,5,15.98,16.05,15.9,15.95,1081
VIV14,2014-08-05 12:30,5,15.97,16.34,15.96,16.29,4803
VIV14,2014-08-05 13:00,5,16.29,16.6,16.23,16.4,4368
VIV14,2014-08-05 13:30,5,16.37,16.47,16.28,16.45,1648
VIV14,2014-08-05 14:00,5,16.45,16.57,16.35,16.47,1442
VIV14,2014-08-05 14:30,5,16.45,16.53,16.23,16.53,5311
VIV14,2014-08-05 15:00,5,16.53,16.57,16.4,16.45,3848
VIV14,2014-08-05 15:30,6,16.42,16.43,16.36,16.42,609
VIV14,2014-08-05 16:00,6,16.41,16.41,16.4,16.4,12
VIV14,2014-08-05 16:30,6,16.4,16.4,16.37,16.37,6
VIV14,2014-08-05 17:00,6,16.4,16.4,16.36,16.38,37
VIV14,2014-08-05 18:00,6,16.35,16.37,16.33,16.37,6
VIV14,2014-08-05 19:30,6,16.42,16.43,16.42,16.43,4
VIV14,2014-08-05 20:00,6,16.41,16.43,16.4,16.42,29
VIV14,2014-08-05 20:30,6,16.4,16.4,16.4,16.4,1
VIV14,2014-08-05 21:30,6,16.42,16.5,16.42,16.47,31
VIV14,2014-08-05 22:00,6,16.49,16.49,16.49,16.49,5
VIV14,2014-08-05 22:30,6,16.5,16.5,16.47,16.47,47
VIV14,2014-08-05 23:30,6,16.45,16.45,16.43,16.43,13
VIV14,2014-08-06 00:30,6,16.4,16.4,16.4,16.4,2
VIV14,2014-08-06 01:00,6,16.4,16.4,16.35,16.37,58
VIV14,2014-08-06 01:30,6,16.35,16.5,16.33,16.41,349
VIV14,2014-08-06 02:00,6,16.38,16.43,16.25,16.25,173
VIV14,2014-08-06 02:30,6,16.3,16.32,16.25,16.25,30
VIV14,2014-08-06 03:00,6,16.31,16.36,16.31,16.35,49
VIV14,2014-08-06 03:30,6,16.35,16.5,16.34,16.47,142
VIV14,2014-08-06 04:00,6,16.52,16.57,16.47,16.52,110
VIV14,2014-08-06 04:30,6,16.54,16.58,16.52,16.54,98
VIV14,2014-08-06 05:00,6,16.51,16.7,16.5,16.68,280
VIV14,2014-08-06 05:30,6,16.68,16.72,16.62,16.62,165
VIV14,2014-08-06 06:00,6,16.62,16.63,16.55,16.55,63
VIV14,2014-08-06 06:30,6,16.55,16.62,16.5,16.6,150
VIV14,2014-08-06 07:00,6,16.57,16.64,16.55,16.58,403
VIV14,2014-08-06 07:30,6,16.55,16.63,16.54,16.59,221
VIV14,2014-08-06 08:00,6,16.6,16.7,16.6,16.63,332
VIV14,2014-08-06 08:30,6,16.64,16.65,16.34,16.42,4292
VIV14,2014-08-06 09:00,6,16.42,16.43,16.23,16.23,2098
VIV14,2014-08-06 09:30,6,16.23,16.35,16.13,16.15,2176
VIV14,2014-08-06 10:00,6,16.15,16.24,16.1,16.2,1245
VIV14,2014-08-06 10:30,6,16.25,16.26,16.07,16.1,692
VIV14,2014-08-06 11:00,6,16.1,16.23,16.03,16.2,3174
VIV14,2014-08-06 11:30,6,16.17,16.2,16.05,16.2,452
VIV14,2014-08-06 12:00,6,16.2,16.29,16.15,16.25,489
VIV14,2014-08-06 12:30,6,16.2,16.47,16.19,16.41,1136
VIV14,2014-08-06 13:00,6,16.46,16.48,16.35,16.39,822
VIV14,2014-08-06 13:30,6,16.39,16.49,16.38,16.43,704
VIV14,2014-08-06 14:00,6,16.43,16.58,16.39,16.55,1051
VIV14,2014-08-06 14:30,6,16.56,16.63,16.53,16.56,1470
VIV14,2014-08-06 15:00,6,16.57,16.62,16.5,16.5,1327
VIV14,2014-08-06 15:30,7,16.52,16.55,16.5,16.54,232
VIV14,2014-08-06 16:00,7,16.55,16.55,16.5,16.54,68
VIV14,2014-08-06 16:30,7,16.55,16.55,16.54,16.54,11
VIV14,2014-08-06 17:00,7,16.55,16.55,16.53,16.53,57
VIV14,2014-08-06 18:30,7,16.55,16.55,16.55,16.55,8
VIV14,2014-08-06 19:00,7,16.5,16.5,16.47,16.49,12
VIV14,2014-08-06 19:30,7,16.5,16.5,16.48,16.48,7
VIV14,2014-08-06 20:30,7,16.55,16.55,16.55,16.55,2
VIV14,2014-08-06 22:30,7,16.48,16.48,16.48,16.48,1
VIV14,2014-08-07 00:00,7,16.46,16.46,16.4,16.41,23
VIV14,2014-08-07 02:00,7,16.55,16.6,16.5,16.55,91
VIV14,2014-08-07 02:30,7,16.55,16.55,16.49,16.49,51
VIV14,2014-08-07 03:00,7,16.45,16.49,16.4,16.4,60
VIV14,2014-08-07 03:30,7,16.41,16.41,16.37,16.41,48
VIV14,2014-08-07 04:00,7,16.45,16.45,16.45,16.45,3
VIV14,2014-08-07 04:30,7,16.45,16.5,16.4,16.4,57
VIV14,2014-08-07 05:00,7,16.4,16.43,16.4,16.41,8
VIV14,2014-08-07 05:30,7,16.43,16.45,16.42,16.43,13
VIV14,2014-08-07 06:00,7,16.45,16.45,16.35,16.4,76
VIV14,2014-08-07 06:30,7,16.4,16.42,16.35,16.37,64
VIV14,2014-08-07 07:00,7,16.37,16.38,16.25,16.26,794
VIV14,2014-08-07 07:30,7,16.25,16.42,16.22,16.37,621
VIV14,2014-08-07 08:00,7,16.37,16.37,16.2,16.2,372
VIV14,2014-08-07 08:30,7,16.25,16.39,16.2,16.23,2725
VIV14,2014-08-07 09:00,7,16.24,16.35,16.18,16.25,1829
VIV14,2014-08-07 09:30,7,16.25,16.53,16.22,16.37,2385
VIV14,2014-08-07 10:00,7,16.4,16.53,16.35,16.41,2880
VIV14,2014-08-07 10:30,7,16.4,16.68,16.32,16.55,3559
VIV14,2014-08-07 11:00,7,16.58,16.7,16.49,16.61,2079
VIV14,2014-08-07 11:30,7,16.63,16.78,16.58,16.6,1808
VIV14,2014-08-07 12:00,7,16.6,16.6,16.45,16.52,1439
VIV14,2014-08-07 12:30,7,16.5,16.52,16.4,16.41,1970
VIV14,2014-08-07 13:00,7,16.43,16.63,16.43,16.63,1102
VIV14,2014-08-07 13:30,7,16.62,16.88,16.62,16.85,2284
VIV14,2014-08-07 14:00,7,16.88,17.1,16.75,16.95,3061
VIV14,2014-08-07 14:30,7,16.98,17.07,16.8,16.85,2309
VIV14,2014-08-07 15:00,7,16.88,16.95,16.85,16.91,2289
VIV14,2014-08-07 15:30,8,16.9,16.95,16.85,16.9,426
VIV14,2014-08-07 16:00,8,16.9,17.06,16.9,16.97,631
VIV14,2014-08-07 16:30,8,16.95,17,16.95,17,81
VIV14,2014-08-07 17:00,8,17,17.06,17,17.05,99
VIV14,2014-08-07 17:30,8,17.05,17.2,17.05,17.14,557
VIV14,2014-08-07 18:00,8,17.15,17.17,17.1,17.12,138
VIV14,2014-08-07 18:30,8,17.15,17.25,17.12,17.14,380
VIV14,2014-08-07 19:00,8,17.2,17.35,17.16,17.33,354
VIV14,2014-08-07 19:30,8,17.3,17.33,17.1,17.15,39
VIV14,2014-08-07 20:00,8,17.15,17.15,17.05,17.14,27
VIV14,2014-08-07 20:30,8,17.17,17.66,17.17,17.56,408
VIV14,2014-08-07 21:00,8,17.58,17.8,17.55,17.73,317
VIV14,2014-08-07 21:30,8,17.74,17.75,17.7,17.72,27
VIV14,2014-08-07 22:00,8,17.71,17.75,17.6,17.63,80
VIV14,2014-08-07 22:30,8,17.6,17.61,17.44,17.54,52
VIV14,2014-08-07 23:00,8,17.49,17.54,17.48,17.5,20
VIV14,2014-08-07 23:30,8,17.5,17.5,17.46,17.5,20
VIV14,2014-08-08 00:00,8,17.45,17.45,17.3,17.3,84
VIV14,2014-08-08 00:30,8,17.28,17.46,17.28,17.46,26
VIV14,2014-08-08 01:00,8,17.45,17.45,17.33,17.4,56
VIV14,2014-08-08 01:30,8,17.38,17.5,17.38,17.45,145
VIV14,2014-08-08 02:00,8,17.49,17.5,17.35,17.48,214
VIV14,2014-08-08 02:30,8,17.45,17.55,17.4,17.52,181
VIV14,2014-08-08 03:00,8,17.5,17.5,17.34,17.34,198
VIV14,2014-08-08 03:30,8,17.3,17.33,17.06,17.13,726
VIV14,2014-08-08 04:00,8,17.2,17.22,17.15,17.17,111
VIV14,2014-08-08 04:30,8,17.15,17.2,17.15,17.18,19
VIV14,2014-08-08 05:00,8,17.2,17.2,17.06,17.08,178
VIV14,2014-08-08 05:30,8,17.1,17.12,17,17.02,292
VIV14,2014-08-08 06:00,8,17.05,17.09,16.84,16.85,390
VIV14,2014-08-08 06:30,8,16.85,16.9,16.75,16.83,429
VIV14,2014-08-08 07:00,8,16.85,16.85,16.75,16.75,179
VIV14,2014-08-08 07:30,8,16.8,16.8,16.7,16.77,372
VIV14,2014-08-08 08:00,8,16.79,16.8,16.75,16.8,486
VIV14,2014-08-08 08:30,8,16.8,16.95,16.73,16.87,3398
VIV14,2014-08-08 09:00,8,16.89,17.03,16.79,16.95,2621
VIV14,2014-08-08 09:30,8,17,17.01,16.76,16.8,2541
VIV14,2014-08-08 10:00,8,16.8,16.84,16.72,16.75,977
VIV14,2014-08-08 10:30,8,16.71,16.8,16.7,16.75,740
VIV14,2014-08-08 11:00,8,16.77,16.82,16.7,16.82,604
VIV14,2014-08-08 11:30,8,16.81,16.85,16.75,16.8,685
VIV14,2014-08-08 12:00,8,16.8,16.83,16.5,16.57,2216
VIV14,2014-08-08 12:30,8,16.55,16.59,16.43,16.45,1375
VIV14,2014-08-08 13:00,8,16.42,16.5,16.38,16.42,1165
VIV14,2014-08-08 13:30,8,16.42,16.48,16.35,16.47,252
VIV14,2014-08-08 14:00,8,16.45,16.55,16.35,16.35,757
VIV14,2014-08-08 14:30,8,16.35,16.43,16.3,16.39,1559
VIV14,2014-08-08 15:00,8,16.38,16.48,16.38,16.45,1679
VIV14,2014-08-10 17:00,11,16.44,16.6,16.44,16.55,191
VIV14,2014-08-10 17:30,11,16.55,16.6,16.55,16.57,194
VIV14,2014-08-10 18:00,11,16.6,16.67,16.6,16.6,429
VIV14,2014-08-10 18:30,11,16.6,16.62,16.55,16.55,245
VIV14,2014-08-10 19:00,11,16.61,16.62,16.55,16.55,45
VIV14,2014-08-10 19:30,11,16.53,16.55,16.5,16.54,43
VIV14,2014-08-10 20:00,11,16.54,16.6,16.51,16.6,90
VIV14,2014-08-10 20:30,11,16.6,16.62,16.55,16.56,38
VIV14,2014-08-10 21:00,11,16.55,16.55,16.55,16.55,5
VIV14,2014-08-10 21:30,11,16.55,16.55,16.5,16.5,5
VIV14,2014-08-10 22:00,11,16.55,16.55,16.51,16.54,39
VIV14,2014-08-10 22:30,11,16.5,16.5,16.5,16.5,34
VIV14,2014-08-10 23:00,11,16.5,16.5,16.5,16.5,6
VIV14,2014-08-10 23:30,11,16.5,16.53,16.5,16.51,36
VIV14,2014-08-11 00:00,11,16.5,16.52,16.48,16.5,117
VIV14,2014-08-11 01:00,11,16.45,16.45,16.45,16.45,1
VIV14,2014-08-11 01:30,11,16.53,16.53,16.5,16.53,32
VIV14,2014-08-11 02:00,11,16.55,16.59,16.53,16.55,142
VIV14,2014-08-11 02:30,11,16.52,16.52,16.46,16.49,113
VIV14,2014-08-11 03:00,11,16.5,16.55,16.48,16.55,44
VIV14,2014-08-11 03:30,11,16.55,16.55,16.5,16.5,39
VIV14,2014-08-11 04:00,11,16.5,16.55,16.45,16.55,73
VIV14,2014-08-11 04:30,11,16.5,16.5,16.49,16.49,59
VIV14,2014-08-11 05:00,11,16.48,16.55,16.46,16.5,331
VIV14,2014-08-11 05:30,11,16.49,16.5,16.45,16.48,86
VIV14,2014-08-11 06:00,11,16.5,16.5,16.37,16.38,333
VIV14,2014-08-11 06:30,11,16.4,16.4,16.33,16.33,184
VIV14,2014-08-11 07:00,11,16.33,16.33,16.19,16.2,367
VIV14,2014-08-11 07:30,11,16.18,16.2,16.11,16.19,426
VIV14,2014-08-11 08:00,11,16.15,16.2,16.13,16.15,252
VIV14,2014-08-11 08:30,11,16.15,16.25,16.02,16.03,2431
VIV14,2014-08-11 09:00,11,16,16.03,15.79,15.85,4038
VIV14,2014-08-11 09:30,11,15.87,15.9,15.7,15.75,2575
VIV14,2014-08-11 10:00,11,15.77,15.78,15.6,15.65,1112
VIV14,2014-08-11 10:30,11,15.7,15.72,15.65,15.69,568
VIV14,2014-08-11 11:00,11,15.69,15.79,15.65,15.71,1337
VIV14,2014-08-11 11:30,11,15.7,15.72,15.65,15.68,685
VIV14,2014-08-11 12:00,11,15.67,15.7,15.63,15.69,629
VIV14,2014-08-11 12:30,11,15.69,15.83,15.68,15.78,1053
VIV14,2014-08-11 13:00,11,15.78,15.85,15.73,15.79,1528
VIV14,2014-08-11 13:30,11,15.8,15.87,15.78,15.83,801
VIV14,2014-08-11 14:00,11,15.84,15.84,15.74,15.84,693
VIV14,2014-08-11 14:30,11,15.8,15.94,15.79,15.9,2046
VIV14,2014-08-11 15:00,11,15.9,15.95,15.75,15.75,2163
VIV14,2014-08-11 15:30,12,15.77,15.8,15.72,15.74,758
VIV14,2014-08-11 16:00,12,15.73,15.75,15.73,15.75,33
VIV14,2014-08-11 16:30,12,15.7,15.7,15.7,15.7,6
VIV14,2014-08-11 17:00,12,15.73,15.73,15.73,15.73,8
VIV14,2014-08-11 17:30,12,15.72,15.72,15.72,15.72,6
VIV14,2014-08-11 18:30,12,15.7,15.75,15.7,15.75,15
VIV14,2014-08-11 19:30,12,15.66,15.68,15.66,15.68,3
VIV14,2014-08-11 20:00,12,15.7,15.7,15.7,15.7,10
VIV14,2014-08-11 20:30,12,15.75,15.75,15.75,15.75,4
VIV14,2014-08-11 22:30,12,15.7,15.7,15.7,15.7,1
VIV14,2014-08-12 01:00,12,15.7,15.74,15.7,15.74,20
VIV14,2014-08-12 01:30,12,15.71,15.75,15.71,15.72,13
VIV14,2014-08-12 02:00,12,15.7,15.75,15.69,15.75,16
VIV14,2014-08-12 02:30,12,15.75,15.75,15.7,15.7,24
VIV14,2014-08-12 03:00,12,15.7,15.73,15.69,15.7,52
VIV14,2014-08-12 03:30,12,15.7,15.7,15.68,15.68,12
VIV14,2014-08-12 04:00,12,15.68,15.7,15.68,15.7,43
VIV14,2014-08-12 04:30,12,15.7,15.73,15.65,15.65,62
VIV14,2014-08-12 05:00,12,15.62,15.62,15.6,15.6,7
VIV14,2014-08-12 05:30,12,15.62,15.65,15.6,15.65,123
VIV14,2014-08-12 06:30,12,15.7,15.75,15.67,15.75,122
VIV14,2014-08-12 07:00,12,15.75,15.76,15.72,15.76,112
VIV14,2014-08-12 07:30,12,15.78,15.78,15.73,15.73,83
VIV14,2014-08-12 08:00,12,15.75,15.84,15.75,15.83,330
VIV14,2014-08-12 08:30,12,15.85,15.92,15.75,15.8,2206
VIV14,2014-08-12 09:00,12,15.8,15.85,15.65,15.68,1552
VIV14,2014-08-12 09:30,12,15.67,15.78,15.6,15.69,2199
VIV14,2014-08-12 10:00,12,15.7,15.9,15.7,15.75,1762
VIV14,2014-08-12 10:30,12,15.73,15.79,15.7,15.78,581
VIV14,2014-08-12 11:00,12,15.8,15.85,15.78,15.83,844
VIV14,2014-08-12 11:30,12,15.8,15.8,15.7,15.74,317
VIV14,2014-08-12 12:00,12,15.74,15.78,15.68,15.74,528
VIV14,2014-08-12 12:30,12,15.75,15.84,15.75,15.78,1000
VIV14,2014-08-12 13:00,12,15.8,15.9,15.78,15.85,703
VIV14,2014-08-12 13:30,12,15.9,15.95,15.85,15.92,621
VIV14,2014-08-12 14:00,12,15.92,15.94,15.83,15.85,258
VIV14,2014-08-12 14:30,12,15.87,15.9,15.78,15.82,1369
VIV14,2014-08-12 15:00,12,15.82,15.85,15.65,15.65,1910
VIV14,2014-08-12 15:30,13,15.65,15.65,15.55,15.59,979
VIV14,2014-08-12 16:00,13,15.61,15.63,15.61,15.61,19
VIV14,2014-08-12 16:30,13,15.62,15.62,15.62,15.62,41
VIV14,2014-08-12 17:00,13,15.62,15.65,15.62,15.63,21
VIV14,2014-08-12 17:30,13,15.65,15.65,15.62,15.62,6
VIV14,2014-08-12 19:00,13,15.6,15.6,15.6,15.6,10
VIV14,2014-08-12 20:00,13,15.6,15.6,15.6,15.6,2
VIV14,2014-08-12 20:30,13,15.6,15.65,15.6,15.6,27
VIV14,2014-08-12 21:00,13,15.65,15.65,15.61,15.61,5
VIV14,2014-08-12 21:30,13,15.6,15.6,15.6,15.6,1
VIV14,2014-08-13 00:30,13,15.6,15.6,15.6,15.6,1
VIV14,2014-08-13 01:00,13,15.6,15.6,15.57,15.57,42
VIV14,2014-08-13 01:30,13,15.55,15.57,15.53,15.53,125
VIV14,2014-08-13 02:00,13,15.5,15.55,15.48,15.49,60
VIV14,2014-08-13 02:30,13,15.46,15.49,15.45,15.46,30
VIV14,2014-08-13 03:00,13,15.46,15.5,15.45,15.47,87
VIV14,2014-08-13 03:30,13,15.45,15.5,15.45,15.45,113
VIV14,2014-08-13 04:00,13,15.43,15.5,15.43,15.45,28
VIV14,2014-08-13 04:30,13,15.47,15.5,15.45,15.46,44
VIV14,2014-08-13 05:30,13,15.43,15.44,15.4,15.43,66
VIV14,2014-08-13 06:00,13,15.45,15.49,15.43,15.49,108
VIV14,2014-08-13 06:30,13,15.45,15.45,15.42,15.45,71
VIV14,2014-08-13 07:00,13,15.43,15.45,15.42,15.45,217
VIV14,2014-08-13 07:30,13,15.45,15.49,15.42,15.47,311
VIV14,2014-08-13 08:00,13,15.49,15.51,15.46,15.5,501
VIV14,2014-08-13 08:30,13,15.5,15.57,15.45,15.52,1779
VIV14,2014-08-13 09:00,13,15.55,15.62,15.47,15.55,1539
VIV14,2014-08-13 09:30,13,15.55,15.55,15.43,15.43,1521
VIV14,2014-08-13 10:00,13,15.42,15.43,15.27,15.28,1860
VIV14,2014-08-13 10:30,13,15.3,15.35,15.23,15.33,1172
VIV14,2014-08-13 11:00,13,15.33,15.38,15.29,15.29,1307
VIV14,2014-08-13 11:30,13,15.28,15.37,15.26,15.3,385
VIV14,2014-08-13 12:00,13,15.3,15.33,15.28,15.28,755
VIV14,2014-08-13 12:30,13,15.3,15.3,15.25,15.26,184
VIV14,2014-08-13 13:00,13,15.3,15.37,15.28,15.35,341
VIV14,2014-08-13 13:30,13,15.32,15.35,15.29,15.3,300
VIV14,2014-08-13 14:00,13,15.3,15.33,15.2,15.26,453
VIV14,2014-08-13 14:30,13,15.26,15.29,15.05,15.13,2770
VIV14,2014-08-13 15:00,13,15.1,15.15,15,15,1665
VIV14,2014-08-13 15:30,14,15.05,15.05,14.95,14.98,196
VIV14,2014-08-13 16:00,14,14.99,14.99,14.98,14.98,35
VIV14,2014-08-13 16:30,14,14.95,15,14.95,15,8
VIV14,2014-08-13 17:00,14,14.99,15,14.98,15,51
VIV14,2014-08-13 17:30,14,14.98,14.98,14.98,14.98,30
VIV14,2014-08-13 18:00,14,15,15,14.99,14.99,8
VIV14,2014-08-13 18:30,14,15,15.04,14.99,15.04,8
VIV14,2014-08-13 19:00,14,14.99,15.02,14.99,15.02,2
VIV14,2014-08-13 19:30,14,15.04,15.05,15.03,15.05,25
VIV14,2014-08-13 20:30,14,15.05,15.05,15.05,15.05,16
VIV14,2014-08-13 21:00,14,15.04,15.04,15.04,15.04,6
VIV14,2014-08-13 21:30,14,15.05,15.05,15.05,15.05,1
VIV14,2014-08-14 01:00,14,15,15,15,15,3
VIV14,2014-08-14 01:30,14,15.05,15.13,15.04,15.13,65
VIV14,2014-08-14 02:00,14,15.1,15.15,15.03,15.05,101
VIV14,2014-08-14 02:30,14,15.1,15.1,15.07,15.1,71
VIV14,2014-08-14 03:00,14,15.05,15.15,15.05,15.12,108
VIV14,2014-08-14 03:30,14,15.05,15.08,15.03,15.05,166
VIV14,2014-08-14 04:00,14,15.1,15.15,15.1,15.1,32
VIV14,2014-08-14 04:30,14,15.09,15.09,15.09,15.09,2
VIV14,2014-08-14 05:00,14,15.08,15.09,14.96,14.98,101
VIV14,2014-08-14 05:30,14,14.97,14.98,14.95,14.95,70
VIV14,2014-08-14 06:00,14,14.98,15,14.98,15,32
VIV14,2014-08-14 06:30,14,15.05,15.05,15,15,54
VIV14,2014-08-14 07:00,14,15,15,14.95,15,248
VIV14,2014-08-14 07:30,14,15,15.05,14.95,15.03,141
VIV14,2014-08-14 08:00,14,15.02,15.02,14.97,14.97,277
VIV14,2014-08-14 08:30,14,14.95,15.03,14.85,14.92,3215
VIV14,2014-08-14 09:00,14,14.9,14.97,14.88,14.88,689
VIV14,2014-08-14 09:30,14,14.87,14.95,14.85,14.95,1104
VIV14,2014-08-14 10:00,14,15,15,14.88,14.9,1613
VIV14,2014-08-14 10:30,14,14.9,15,14.89,14.97,875
VIV14,2014-08-14 11:00,14,14.95,14.95,14.9,14.93,322
VIV14,2014-08-14 11:30,14,14.95,14.95,14.9,14.92,660
VIV14,2014-08-14 12:00,14,14.92,14.95,14.84,14.87,2960
VIV14,2014-08-14 12:30,14,14.87,14.91,14.85,14.9,970
VIV14,2014-08-14 13:00,14,14.9,14.91,14.85,14.9,452
VIV14,2014-08-14 13:30,14,14.89,15,14.85,14.95,889
VIV14,2014-08-14 14:00,14,14.93,14.95,14.85,14.9,1042
VIV14,2014-08-14 14:30,14,14.95,14.95,14.7,14.75,3612
VIV14,2014-08-14 15:00,14,14.74,14.74,14.55,14.55,2792
VIV14,2014-08-14 15:30,15,14.6,14.65,14.55,14.6,702
VIV14,2014-08-14 16:00,15,14.58,14.6,14.58,14.58,30
VIV14,2014-08-14 16:30,15,14.61,14.62,14.6,14.62,12
VIV14,2014-08-14 17:00,15,14.6,14.6,14.6,14.6,3
VIV14,2014-08-14 19:00,15,14.65,14.65,14.63,14.63,22
VIV14,2014-08-14 19:30,15,14.65,14.65,14.63,14.64,29
VIV14,2014-08-14 22:00,15,14.64,14.64,14.64,14.64,2
VIV14,2014-08-15 00:30,15,14.64,14.67,14.62,14.67,57
VIV14,2014-08-15 01:00,15,14.65,14.69,14.64,14.69,25
VIV14,2014-08-15 01:30,15,14.6,14.67,14.6,14.67,6
VIV14,2014-08-15 02:00,15,14.7,14.7,14.63,14.63,65
VIV14,2014-08-15 02:30,15,14.6,14.6,14.58,14.58,37
VIV14,2014-08-15 03:00,15,14.6,14.6,14.6,14.6,8
VIV14,2014-08-15 03:30,15,14.58,14.58,14.52,14.53,76
VIV14,2014-08-15 04:00,15,14.5,14.55,14.5,14.55,26
VIV14,2014-08-15 04:30,15,14.5,14.52,14.48,14.5,130
VIV14,2014-08-15 05:00,15,14.5,14.52,14.48,14.52,14
VIV14,2014-08-15 05:30,15,14.53,14.53,14.5,14.52,20
VIV14,2014-08-15 06:00,15,14.52,14.53,14.52,14.53,6
VIV14,2014-08-15 06:30,15,14.52,14.55,14.52,14.55,28
VIV14,2014-08-15 07:00,15,14.53,14.57,14.53,14.55,195
VIV14,2014-08-15 07:30,15,14.55,14.55,14.5,14.51,319
VIV14,2014-08-15 08:00,15,14.52,14.58,14.52,14.52,551
VIV14,2014-08-15 08:30,15,14.55,14.62,14.5,14.55,1258
VIV14,2014-08-15 09:00,15,14.54,14.55,14.45,14.5,1210
VIV14,2014-08-15 09:30,15,14.5,15.19,14.45,14.9,7212
VIV14,2014-08-15 10:00,15,14.9,15.1,14.82,15.1,4496
VIV14,2014-08-15 10:30,15,15.1,15.29,14.95,15.18,4011
VIV14,2014-08-15 11:00,15,15.2,15.3,14.99,15,2653
VIV14,2014-08-15 11:30,15,15,15.05,14.86,14.95,1198
VIV14,2014-08-15 12:00,15,14.95,15,14.85,14.9,1275
VIV14,2014-08-15 12:30,15,14.9,15.12,14.89,15.07,1070
VIV14,2014-08-15 13:00,15,15.07,15.09,14.84,14.87,1627
VIV14,2014-08-15 13:30,15,14.85,14.88,14.72,14.83,1733
VIV14,2014-08-15 14:00,15,14.8,14.88,14.75,14.78,1454
VIV14,2014-08-15 14:30,15,14.77,14.78,14.6,14.7,1725
VIV14,2014-08-15 15:00,15,14.69,14.69,14.5,14.5,1645
VIV14,2014-08-17 17:00,18,14.51,14.51,14.25,14.26,201
VIV14,2014-08-17 17:30,18,14.25,14.3,14.13,14.15,190
VIV14,2014-08-17 18:00,18,14.2,14.2,14.05,14.1,255
VIV14,2014-08-17 18:30,18,14.1,14.1,14,14.09,598
VIV14,2014-08-17 19:00,18,14.1,14.13,14.05,14.1,447
VIV14,2014-08-17 19:30,18,14.08,14.12,14.05,14.1,162
VIV14,2014-08-17 20:00,18,14.1,14.11,14.07,14.11,96
VIV14,2014-08-17 20:30,18,14.11,14.15,14.1,14.1,67
VIV14,2014-08-17 21:00,18,14.1,14.14,14.08,14.1,245
VIV14,2014-08-17 21:30,18,14.15,14.15,14.14,14.14,3
VIV14,2014-08-17 22:00,18,14.15,14.15,14.12,14.12,2
VIV14,2014-08-17 22:30,18,14.11,14.15,14.11,14.13,29
VIV14,2014-08-17 23:00,18,14.15,14.15,14.1,14.1,5
VIV14,2014-08-18 00:00,18,14.15,14.18,14.12,14.14,214
VIV14,2014-08-18 00:30,18,14.15,14.2,14.14,14.14,112
VIV14,2014-08-18 01:00,18,14.15,14.15,14.1,14.1,101
VIV14,2014-08-18 01:30,18,14.1,14.12,14.1,14.12,38
VIV14,2014-08-18 02:00,18,14.07,14.16,14.02,14.15,654
VIV14,2014-08-18 02:30,18,14.12,14.22,14.12,14.17,354
VIV14,2014-08-18 03:00,18,14.2,14.25,14.2,14.2,41
VIV14,2014-08-18 03:30,18,14.23,14.27,14.22,14.25,230
VIV14,2014-08-18 04:00,18,14.22,14.27,14.22,14.25,78
VIV14,2014-08-18 04:30,18,14.25,14.3,14.25,14.3,48
VIV14,2014-08-18 05:00,18,14.26,14.3,14.26,14.3,23
VIV14,2014-08-18 05:30,18,14.25,14.29,14.2,14.26,65
VIV14,2014-08-18 06:00,18,14.26,14.26,14.22,14.24,79
VIV14,2014-08-18 06:30,18,14.24,14.25,14.2,14.22,99
VIV14,2014-08-18 07:00,18,14.22,14.27,14.2,14.27,136
VIV14,2014-08-18 07:30,18,14.28,14.3,14.25,14.26,299
VIV14,2014-08-18 08:00,18,14.25,14.29,14.23,14.29,302
VIV14,2014-08-18 08:30,18,14.3,14.35,14.21,14.25,2695
VIV14,2014-08-18 09:00,18,14.2,14.29,14.18,14.27,1590
VIV14,2014-08-18 09:30,18,14.29,14.35,14.2,14.26,1435
VIV14,2014-08-18 10:00,18,14.25,14.35,14.2,14.25,1135
VIV14,2014-08-18 10:30,18,14.2,14.33,14.2,14.25,1021
VIV14,2014-08-18 11:00,18,14.25,14.28,14.2,14.2,879
VIV14,2014-08-18 11:30,18,14.2,14.3,14.2,14.2,788
VIV14,2014-08-18 12:00,18,14.2,14.3,14.2,14.2,819
VIV14,2014-08-18 12:30,18,14.2,14.25,14.15,14.24,809
VIV14,2014-08-18 13:00,18,14.22,14.28,14.2,14.23,755
VIV14,2014-08-18 13:30,18,14.25,14.29,14.22,14.27,721
VIV14,2014-08-18 14:00,18,14.27,14.28,14.22,14.28,1121
VIV14,2014-08-18 14:30,18,14.3,14.35,14.15,14.2,3025
VIV14,2014-08-18 15:00,18,14.15,14.2,14.1,14.1,3037
VIV14,2014-08-18 15:30,19,14.1,14.13,14.07,14.07,623
VIV14,2014-08-18 16:00,19,14.07,14.1,14.05,14.1,177
VIV14,2014-08-18 17:00,19,14.05,14.07,14.05,14.07,6
VIV14,2014-08-18 17:30,19,14.05,14.07,14.05,14.05,31
VIV14,2014-08-18 18:00,19,14.05,14.07,14.05,14.06,84
VIV14,2014-08-18 18:30,19,14.05,14.05,14.05,14.05,17
VIV14,2014-08-18 20:00,19,14.05,14.05,14.05,14.05,7
VIV14,2014-08-18 21:00,19,14.01,14.04,14,14,14
VIV14,2014-08-18 21:30,19,14,14.04,14,14,23
VIV14,2014-08-18 22:00,19,14,14,14,14,3
VIV14,2014-08-18 22:30,19,14.03,14.03,14.03,14.03,9
VIV14,2014-08-18 23:00,19,14.03,14.03,14.03,14.03,2
VIV14,2014-08-18 23:30,19,14.03,14.04,14.03,14.03,3
VIV14,2014-08-19 00:00,19,14.03,14.03,14.03,14.03,4
VIV14,2014-08-19 00:30,19,14,14,14,14,5
VIV14,2014-08-19 01:30,19,14.05,14.06,14.05,14.05,28
VIV14,2014-08-19 02:00,19,14.07,14.07,14,14,270
VIV14,2014-08-19 02:30,19,14,14,14,14,3
VIV14,2014-08-19 03:00,19,14,14,14,14,105
VIV14,2014-08-19 03:30,19,14,14.02,13.95,14,78
VIV14,2014-08-19 04:00,19,14,14.01,14,14.01,11
VIV14,2014-08-19 04:30,19,14.03,14.05,14,14.03,44
VIV14,2014-08-19 05:00,19,14.03,14.05,14.01,14.05,83
VIV14,2014-08-19 05:30,19,14.05,14.08,14.04,14.08,66
VIV14,2014-08-19 06:00,19,14.06,14.08,14.05,14.06,27
VIV14,2014-08-19 06:30,19,14.05,14.05,14,14.02,134
VIV14,2014-08-19 07:00,19,14,14.05,13.99,14.02,172
VIV14,2014-08-19 07:30,19,14.03,14.03,13.98,14.03,322
VIV14,2014-08-19 08:00,19,14,14.03,13.97,14.02,85
VIV14,2014-08-19 08:30,19,14,14.11,14,14,2402
VIV14,2014-08-19 09:00,19,14.02,14.05,13.95,14.04,1766
VIV14,2014-08-19 09:30,19,14.05,14.08,13.98,14.04,1875
VIV14,2014-08-19 10:00,19,14.04,14.08,14,14.05,804
VIV14,2014-08-19 10:30,19,14.06,14.1,14,14,950
VIV14,2014-08-19 11:00,19,14.03,14.05,14,14.01,379
VIV14,2014-08-19 11:30,19,14.02,14.1,14,14.07,4822
VIV14,2014-08-19 12:00,19,14.06,14.1,14.05,14.05,509
VIV14,2014-08-19 12:30,19,14.05,14.1,14.05,14.05,615
VIV14,2014-08-19 13:00,19,14.06,14.1,14.03,14.06,959
VIV14,2014-08-19 13:30,19,14.08,14.13,14.06,14.11,1091
VIV14,2014-08-19 14:00,19,14.11,14.15,14.05,14.08,716
VIV14,2014-08-19 14:30,19,14.08,14.1,14,14,4324
VIV14,2014-08-19 15:00,19,14.05,14.15,14.04,14.1,4232
VIV14,2014-08-19 15:30,20,14.1,14.1,14.06,14.07,208
VIV14,2014-08-19 16:00,20,14.07,14.1,14.07,14.07,182
VIV14,2014-08-19 17:00,20,14.07,14.1,14.07,14.1,15
VIV14,2014-08-19 18:00,20,14.1,14.1,14.08,14.08,22
VIV14,2014-08-19 18:30,20,14.1,14.1,14.05,14.08,21
VIV14,2014-08-19 19:00,20,14.1,14.1,14.08,14.08,2
VIV14,2014-08-19 19:30,20,14.1,14.1,14.1,14.1,3
VIV14,2014-08-19 20:00,20,14.1,14.1,14.1,14.1,10
VIV14,2014-08-19 20:30,20,14.1,14.11,14.1,14.11,12
VIV14,2014-08-19 21:00,20,14.15,14.15,14.1,14.12,10
VIV14,2014-08-20 00:30,20,14.1,14.12,14.1,14.12,6
VIV14,2014-08-20 01:00,20,14.15,14.2,14.14,14.18,39
VIV14,2014-08-20 01:30,20,14.15,14.2,14.15,14.2,4
VIV14,2014-08-20 02:00,20,14.15,14.15,14.1,14.15,47
VIV14,2014-08-20 02:30,20,14.15,14.15,14.14,14.15,46
VIV14,2014-08-20 03:00,20,14.2,14.25,14.2,14.23,121
VIV14,2014-08-20 03:30,20,14.25,14.27,14.2,14.2,360
VIV14,2014-08-20 04:00,20,14.25,14.25,14.2,14.2,6
VIV14,2014-08-20 04:30,20,14.25,14.25,14.2,14.2,294
VIV14,2014-08-20 05:00,20,14.15,14.19,14.15,14.19,22
VIV14,2014-08-20 05:30,20,14.15,14.16,14.15,14.15,37
VIV14,2014-08-20 06:00,20,14.15,14.17,14.12,14.14,43
VIV14,2014-08-20 06:30,20,14.13,14.13,14.1,14.1,61
VIV14,2014-08-20 07:00,20,14.1,14.2,14.1,14.12,402
VIV14,2014-08-20 07:30,20,14.12,14.19,14.1,14.16,384
VIV14,2014-08-20 08:00,20,14.16,14.21,14.16,14.2,438
VIV14,2014-08-20 08:30,20,14.2,14.2,14.09,14.16,6151
VIV14,2014-08-20 09:00,20,14.16,14.2,14.15,14.15,1252
VIV14,2014-08-20 09:30,20,14.15,14.25,14.15,14.21,2798
VIV14,2014-08-20 10:00,20,14.21,14.25,14.18,14.22,1098
VIV14,2014-08-20 10:30,20,14.22,14.3,14.2,14.25,1533
VIV14,2014-08-20 11:00,20,14.25,14.3,14.25,14.3,726
VIV14,2014-08-20 11:30,20,14.28,14.3,14.23,14.24,935
VIV14,2014-08-20 12:00,20,14.25,14.25,14.1,14.19,1946
VIV14,2014-08-20 12:30,20,14.18,14.2,14.13,14.2,2949
VIV14,2014-08-20 13:00,20,14.2,14.4,14.18,14.2,4769
VIV14,2014-08-20 13:30,20,14.21,14.23,14.13,14.2,1143
VIV14,2014-08-20 14:00,20,14.15,14.2,14.12,14.2,840
VIV14,2014-08-20 14:30,20,14.18,14.2,14.05,14.13,4845
VIV14,2014-08-20 15:00,20,14.13,14.2,14.12,14.2,1695
VIV14,2014-08-20 15:30,21,14.16,14.17,14.16,14.17,45
VIV14,2014-08-20 16:00,21,14.16,14.18,14.16,14.17,5
VIV14,2014-08-20 16:30,21,14.17,14.17,14.15,14.15,10
VIV14,2014-08-20 17:00,21,14.16,14.16,14.16,14.16,6
VIV14,2014-08-20 18:00,21,14.16,14.16,14.16,14.16,7
VIV14,2014-08-20 18:30,21,14.15,14.15,14.15,14.15,71
VIV14,2014-08-20 19:00,21,14.2,14.2,14.2,14.2,2
VIV14,2014-08-20 19:30,21,14.2,14.2,14.2,14.2,7
VIV14,2014-08-20 20:30,21,14.2,14.2,14.15,14.15,10
VIV14,2014-08-20 21:30,21,14.19,14.19,14.19,14.19,22
VIV14,2014-08-20 22:30,21,14.15,14.15,14.15,14.15,39
VIV14,2014-08-20 23:00,21,14.16,14.16,14.16,14.16,2
VIV14,2014-08-21 00:00,21,14.2,14.2,14.15,14.15,4
VIV14,2014-08-21 01:30,21,14.2,14.2,14.2,14.2,5
VIV14,2014-08-21 02:00,21,14.2,14.26,14.2,14.26,97
VIV14,2014-08-21 02:30,21,14.2,14.2,14.13,14.14,101
VIV14,2014-08-21 03:00,21,14.15,14.15,14.1,14.1,43
VIV14,2014-08-21 03:30,21,14.1,14.1,14.1,14.1,26
VIV14,2014-08-21 04:30,21,14.15,14.15,14.15,14.15,3
VIV14,2014-08-21 05:00,21,14.12,14.12,14.1,14.1,14
VIV14,2014-08-21 07:00,21,14.12,14.15,14.1,14.15,49
VIV14,2014-08-21 07:30,21,14.14,14.19,14.12,14.17,126
VIV14,2014-08-21 08:00,21,14.15,14.19,14.15,14.19,38
VIV14,2014-08-21 08:30,21,14.2,14.27,14.14,14.2,2327
VIV14,2014-08-21 09:00,21,14.19,14.37,14.19,14.29,3710
VIV14,2014-08-21 09:30,21,14.3,14.3,14.2,14.25,971
VIV14,2014-08-21 10:00,21,14.3,14.32,14.23,14.3,1794
VIV14,2014-08-21 10:30,21,14.3,14.32,14.27,14.31,2045
VIV14,2014-08-21 11:00,21,14.3,14.3,14.25,14.28,952
VIV14,2014-08-21 11:30,21,14.28,14.28,14.23,14.25,860
VIV14,2014-08-21 12:00,21,14.24,14.25,14.15,14.19,2553
VIV14,2014-08-21 12:30,21,14.2,14.25,14.18,14.21,1052
VIV14,2014-08-21 13:00,21,14.21,14.25,14.19,14.2,374
VIV14,2014-08-21 13:30,21,14.22,14.23,14.18,14.2,686
VIV14,2014-08-21 14:00,21,14.2,14.23,14.2,14.23,277
VIV14,2014-08-21 14:30,21,14.22,14.35,14.22,14.29,4548
VIV14,2014-08-21 15:00,21,14.3,14.3,14.1,14.13,3470
VIV14,2014-08-21 15:30,22,14.14,14.15,14.1,14.12,123
VIV14,2014-08-21 16:00,22,14.13,14.19,14.13,14.15,211
VIV14,2014-08-21 16:30,22,14.17,14.17,14.17,14.17,1
VIV14,2014-08-21 17:30,22,14.14,14.14,14.14,14.14,1
VIV14,2014-08-21 18:00,22,14.13,14.13,14.13,14.13,5
VIV14,2014-08-21 18:30,22,14.1,14.1,14.1,14.1,50
VIV14,2014-08-21 19:00,22,14.15,14.15,14.15,14.15,5
VIV14,2014-08-21 20:00,22,14.13,14.14,14.12,14.12,72
VIV14,2014-08-21 21:30,22,14.13,14.13,14.13,14.13,1
VIV14,2014-08-21 23:00,22,14.15,14.15,14.15,14.15,1
VIV14,2014-08-22 01:30,22,14.15,14.15,14.11,14.11,8
VIV14,2014-08-22 02:00,22,14.15,14.15,14.11,14.11,4
VIV14,2014-08-22 02:30,22,14.13,14.13,14.13,14.13,7
VIV14,2014-08-22 03:00,22,14.14,14.15,14.13,14.15,77
VIV14,2014-08-22 03:30,22,14.15,14.17,14.1,14.17,38
VIV14,2014-08-22 04:00,22,14.18,14.21,14.18,14.2,62
VIV14,2014-08-22 04:30,22,14.23,14.23,14.22,14.22,14
VIV14,2014-08-22 05:00,22,14.2,14.35,14.2,14.32,211
VIV14,2014-08-22 05:30,22,14.32,14.32,14.23,14.25,105
VIV14,2014-08-22 06:00,22,14.25,14.27,14.22,14.25,22
VIV14,2014-08-22 06:30,22,14.22,14.22,14.14,14.15,111
VIV14,2014-08-22 07:00,22,14.17,14.23,14.15,14.2,68
VIV14,2014-08-22 07:30,22,14.25,14.3,14.22,14.23,478
VIV14,2014-08-22 08:00,22,14.22,14.28,14.22,14.22,353
VIV14,2014-08-22 08:30,22,14.22,14.34,14.2,14.26,1982
VIV14,2014-08-22 09:00,22,14.25,14.31,14.15,14.25,3804
VIV14,2014-08-22 09:30,22,14.25,14.47,14.2,14.45,4772
VIV14,2014-08-22 10:00,22,14.45,14.47,14.34,14.35,2797
VIV14,2014-08-22 10:30,22,14.33,14.45,14.3,14.4,1713
VIV14,2014-08-22 11:00,22,14.38,14.4,14.29,14.3,1887
VIV14,2014-08-22 11:30,22,14.29,14.38,14.27,14.3,1462
VIV14,2014-08-22 12:00,22,14.25,14.35,14.23,14.25,1125
VIV14,2014-08-22 12:30,22,14.27,14.3,14.18,14.25,1321
VIV14,2014-08-22 13:00,22,14.2,14.3,14.2,14.26,681
VIV14,2014-08-22 13:30,22,14.27,14.32,14.2,14.25,893
VIV14,2014-08-22 14:00,22,14.2,14.25,14.1,14.17,1530
VIV14,2014-08-22 14:30,22,14.2,14.25,14.15,14.24,3503
VIV14,2014-08-22 15:00,22,14.2,14.3,14.2,14.25,1904
VIV14,2014-08-24 17:00,25,14.23,14.23,14.23,14.23,2
VIV14,2014-08-24 18:30,25,14.2,14.2,14.18,14.18,4
VIV14,2014-08-24 20:00,25,14.16,14.16,14.16,14.16,9
VIV14,2014-08-24 20:30,25,14.2,14.2,14.2,14.2,2
VIV14,2014-08-24 21:00,25,14.15,14.17,14.05,14.1,186
VIV14,2014-08-24 21:30,25,14.1,14.1,14.1,14.1,5
VIV14,2014-08-24 22:00,25,14.06,14.07,14.05,14.05,12
VIV14,2014-08-24 23:00,25,14.05,14.05,14.05,14.05,5
VIV14,2014-08-24 23:30,25,14.05,14.05,14.03,14.03,21
VIV14,2014-08-25 00:00,25,14.05,14.05,14.05,14.05,8
VIV14,2014-08-25 00:30,25,14.04,14.04,13.97,14,85
VIV14,2014-08-25 01:00,25,14.03,14.03,13.98,14,48
VIV14,2014-08-25 01:30,25,14.01,14.01,13.98,13.98,59
VIV14,2014-08-25 02:00,25,14.05,14.1,14.03,14.05,86
VIV14,2014-08-25 02:30,25,14.08,14.08,14.08,14.08,5
VIV14,2014-08-25 03:00,25,14.07,14.1,14.07,14.1,35
VIV14,2014-08-25 03:30,25,14.05,14.12,14.05,14.11,41
VIV14,2014-08-25 04:00,25,14.11,14.12,14.1,14.11,13
VIV14,2014-08-25 04:30,25,14.14,14.15,14.1,14.15,22
VIV14,2014-08-25 05:00,25,14.11,14.12,14.1,14.1,111
VIV14,2014-08-25 05:30,25,14.08,14.08,14.05,14.05,172
VIV14,2014-08-25 06:00,25,14.07,14.08,14.06,14.06,152
VIV14,2014-08-25 06:30,25,14.06,14.08,14.03,14.03,377
VIV14,2014-08-25 07:00,25,14.05,14.1,14.05,14.06,440
VIV14,2014-08-25 07:30,25,14.06,14.07,14,14.02,353
VIV14,2014-08-25 08:00,25,14.01,14.06,14,14.06,525
VIV14,2014-08-25 08:30,25,14.05,14.15,14.03,14.07,2547
VIV14,2014-08-25 09:00,25,14.09,14.15,14.05,14.1,1318
VIV14,2014-08-25 09:30,25,14.1,14.12,14.05,14.07,833
VIV14,2014-08-25 10:00,25,14.05,14.1,14,14.03,1532
VIV14,2014-08-25 10:30,25,14.03,14.1,14.03,14.05,1470
VIV14,2014-08-25 11:00,25,14.05,14.25,14.05,14.18,1993
VIV14,2014-08-25 11:30,25,14.15,14.25,14.15,14.2,1133
VIV14,2014-08-25 12:00,25,14.18,14.21,14.11,14.15,1687
VIV14,2014-08-25 12:30,25,14.15,14.15,14.12,14.14,590
VIV14,2014-08-25 13:00,25,14.13,14.2,14.13,14.15,477
VIV14,2014-08-25 13:30,25,14.2,14.2,14.12,14.12,487
VIV14,2014-08-25 14:00,25,14.15,14.15,14.1,14.15,164
VIV14,2014-08-25 14:30,25,14.15,14.2,14.1,14.15,3126
VIV14,2014-08-25 15:00,25,14.1,14.2,14.1,14.1,1378
VIV14,2014-08-25 15:30,26,14.15,14.15,14.13,14.13,107
VIV14,2014-08-25 16:00,26,14.15,14.15,14.13,14.15,80
VIV14,2014-08-25 16:30,26,14.13,14.15,14.13,14.15,123
VIV14,2014-08-25 17:30,26,14.15,14.15,14.15,14.15,5
VIV14,2014-08-25 18:00,26,14.15,14.15,14.15,14.15,5
VIV14,2014-08-25 18:30,26,14.15,14.15,14.15,14.15,22
VIV14,2014-08-25 19:30,26,14.13,14.13,14.11,14.13,42
VIV14,2014-08-25 20:00,26,14.15,14.15,14.15,14.15,1
VIV14,2014-08-25 22:00,26,14.2,14.2,14.2,14.2,2
VIV14,2014-08-25 22:30,26,14.25,14.25,14.19,14.21,27
VIV14,2014-08-25 23:30,26,14.2,14.2,14.2,14.2,14
VIV14,2014-08-26 00:30,26,14.2,14.2,14.15,14.2,17
VIV14,2014-08-26 01:00,26,14.2,14.25,14.2,14.2,22
VIV14,2014-08-26 01:30,26,14.2,14.2,14.2,14.2,8
VIV14,2014-08-26 02:00,26,14.17,14.17,14.15,14.15,47
VIV14,2014-08-26 02:30,26,14.15,14.15,14.13,14.13,66
VIV14,2014-08-26 03:00,26,14.13,14.13,14.13,14.13,4
VIV14,2014-08-26 04:00,26,14.15,14.15,14.13,14.13,6
VIV14,2014-08-26 04:30,26,14.15,14.2,14.15,14.2,17
VIV14,2014-08-26 05:00,26,14.15,14.15,14.1,14.13,33
VIV14,2014-08-26 05:30,26,14.13,14.15,14.1,14.11,109
VIV14,2014-08-26 06:00,26,14.1,14.1,14.1,14.1,56
VIV14,2014-08-26 06:30,26,14.1,14.1,14.1,14.1,79
VIV14,2014-08-26 07:00,26,14.08,14.15,14.08,14.08,171
VIV14,2014-08-26 07:30,26,14.1,14.15,14.08,14.12,79
VIV14,2014-08-26 08:00,26,14.13,14.13,14.13,14.13,10
VIV14,2014-08-26 08:30,26,14.13,14.15,14.08,14.14,1319
VIV14,2014-08-26 09:00,26,14.14,14.2,14.1,14.2,812
VIV14,2014-08-26 09:30,26,14.2,14.23,14.15,14.2,1105
VIV14,2014-08-26 10:00,26,14.18,14.2,14.13,14.14,2889
VIV14,2014-08-26 10:30,26,14.1,14.27,14.1,14.25,2363
VIV14,2014-08-26 11:00,26,14.25,14.3,14.22,14.27,1615
VIV14,2014-08-26 11:30,26,14.28,14.3,14.22,14.23,1648
VIV14,2014-08-26 12:00,26,14.24,14.3,14.18,14.21,1102
VIV14,2014-08-26 12:30,26,14.25,14.3,14.2,14.25,972
VIV14,2014-08-26 13:00,26,14.25,14.3,14.2,14.27,1431
VIV14,2014-08-26 13:30,26,14.3,14.3,14.22,14.22,1022
VIV14,2014-08-26 14:00,26,14.22,14.3,14.2,14.3,988
VIV14,2014-08-26 14:30,26,14.3,14.35,14.25,14.3,3794
VIV14,2014-08-26 15:00,26,14.3,14.35,14.28,14.3,2891
VIV14,2014-08-26 15:30,27,14.35,14.35,14.31,14.32,133
VIV14,2014-08-26 16:00,27,14.32,14.32,14.31,14.32,143
VIV14,2014-08-26 16:30,27,14.32,14.32,14.32,14.32,14
VIV14,2014-08-26 18:30,27,14.31,14.35,14.31,14.35,75
VIV14,2014-08-26 19:00,27,14.35,14.37,14.32,14.32,43
VIV14,2014-08-26 19:30,27,14.32,14.32,14.32,14.32,34
VIV14,2014-08-26 20:00,27,14.31,14.31,14.31,14.31,43
VIV14,2014-08-26 20:30,27,14.31,14.31,14.31,14.31,9
VIV14,2014-08-26 21:30,27,14.33,14.33,14.31,14.32,38
VIV14,2014-08-26 22:00,27,14.32,14.32,14.32,14.32,4
VIV14,2014-08-26 22:30,27,14.35,14.35,14.35,14.35,30
VIV14,2014-08-27 00:30,27,14.34,14.34,14.32,14.32,5
VIV14,2014-08-27 01:00,27,14.35,14.35,14.34,14.34,7
VIV14,2014-08-27 01:30,27,14.3,14.3,14.3,14.3,12
VIV14,2014-08-27 02:00,27,14.32,14.32,14.3,14.3,57
VIV14,2014-08-27 02:30,27,14.3,14.31,14.3,14.31,30
VIV14,2014-08-27 03:00,27,14.35,14.35,14.3,14.3,104
VIV14,2014-08-27 03:30,27,14.25,14.33,14.25,14.28,192
VIV14,2014-08-27 04:00,27,14.3,14.33,14.3,14.3,53
VIV14,2014-08-27 04:30,27,14.3,14.3,14.25,14.25,14
VIV14,2014-08-27 05:00,27,14.27,14.27,14.25,14.25,9
VIV14,2014-08-27 05:30,27,14.28,14.32,14.27,14.3,98
VIV14,2014-08-27 06:00,27,14.3,14.3,14.3,14.3,13
VIV14,2014-08-27 06:30,27,14.3,14.35,14.3,14.32,118
VIV14,2014-08-27 07:00,27,14.32,14.34,14.31,14.31,16
VIV14,2014-08-27 07:30,27,14.3,14.4,14.3,14.37,198
VIV14,2014-08-27 08:00,27,14.37,14.37,14.3,14.31,238
VIV14,2014-08-27 08:30,27,14.35,14.39,14.25,14.35,2040
VIV14,2014-08-27 09:00,27,14.37,14.4,14.3,14.35,891
VIV14,2014-08-27 09:30,27,14.35,14.36,14.3,14.34,745
VIV14,2014-08-27 10:00,27,14.32,14.35,14.3,14.35,463
VIV14,2014-08-27 10:30,27,14.35,14.37,14.34,14.35,549
VIV14,2014-08-27 11:00,27,14.37,14.4,14.35,14.35,95
VIV14,2014-08-27 11:30,27,14.37,14.4,14.35,14.4,227
VIV14,2014-08-27 12:00,27,14.35,14.37,14.35,14.37,29
VIV14,2014-08-27 12:30,27,14.37,14.4,14.35,14.37,160
VIV14,2014-08-27 13:00,27,14.37,14.4,14.35,14.39,791
VIV14,2014-08-27 13:30,27,14.4,14.47,14.38,14.46,3765
VIV14,2014-08-27 14:00,27,14.46,14.5,14.42,14.45,1262
VIV14,2014-08-27 14:30,27,14.45,14.47,14.4,14.4,3555
VIV14,2014-08-27 15:00,27,14.4,14.45,14.35,14.4,3503
VIV14,2014-08-27 15:30,28,14.45,14.45,14.4,14.41,344
VIV14,2014-08-27 16:00,28,14.4,14.42,14.4,14.42,31
VIV14,2014-08-27 16:30,28,14.45,14.45,14.41,14.41,10
VIV14,2014-08-27 17:30,28,14.42,14.42,14.42,14.42,1
VIV14,2014-08-27 18:00,28,14.4,14.4,14.4,14.4,15
VIV14,2014-08-27 18:30,28,14.41,14.41,14.41,14.41,20
VIV14,2014-08-27 19:00,28,14.45,14.45,14.43,14.43,13
VIV14,2014-08-27 19:30,28,14.45,14.47,14.45,14.47,4
VIV14,2014-08-27 20:00,28,14.45,14.45,14.4,14.4,3
VIV14,2014-08-27 20:30,28,14.41,14.45,14.41,14.45,2
VIV14,2014-08-27 21:30,28,14.45,14.45,14.45,14.45,1
VIV14,2014-08-27 22:30,28,14.46,14.46,14.46,14.46,1
VIV14,2014-08-27 23:00,28,14.46,14.5,14.46,14.5,2
VIV14,2014-08-27 23:30,28,14.5,14.55,14.44,14.49,132
VIV14,2014-08-28 00:00,28,14.46,14.47,14.46,14.47,15
VIV14,2014-08-28 00:30,28,14.46,14.48,14.46,14.48,6
VIV14,2014-08-28 01:00,28,14.47,14.47,14.47,14.47,7
VIV14,2014-08-28 01:30,28,14.46,14.51,14.46,14.5,82
VIV14,2014-08-28 02:00,28,14.45,14.52,14.4,14.5,109
VIV14,2014-08-28 02:30,28,14.5,14.5,14.48,14.5,100
VIV14,2014-08-28 03:00,28,14.5,14.55,14.5,14.55,153
VIV14,2014-08-28 03:30,28,14.5,14.53,14.5,14.5,6
VIV14,2014-08-28 04:00,28,14.5,14.5,14.5,14.5,17
VIV14,2014-08-28 04:30,28,14.53,14.68,14.52,14.68,517
VIV14,2014-08-28 05:00,28,14.67,14.93,14.66,14.79,853
VIV14,2014-08-28 05:30,28,14.79,14.93,14.76,14.83,339
VIV14,2014-08-28 06:00,28,14.84,14.84,14.68,14.7,441
VIV14,2014-08-28 06:30,28,14.75,14.82,14.7,14.8,606
VIV14,2014-08-28 07:00,28,14.77,14.8,14.75,14.8,631
VIV14,2014-08-28 07:30,28,14.78,14.8,14.65,14.72,920
VIV14,2014-08-28 08:00,28,14.71,14.75,14.71,14.73,357
VIV14,2014-08-28 08:30,28,14.71,14.75,14.58,14.6,2593
VIV14,2014-08-28 09:00,28,14.58,14.7,14.52,14.62,2299
VIV14,2014-08-28 09:30,28,14.63,14.68,14.55,14.57,1670
VIV14,2014-08-28 10:00,28,14.57,14.63,14.5,14.55,869
VIV14,2014-08-28 10:30,28,14.55,14.6,14.45,14.45,2438
VIV14,2014-08-28 11:00,28,14.45,14.55,14.43,14.44,1501
VIV14,2014-08-28 11:30,28,14.43,14.48,14.43,14.45,258
VIV14,2014-08-28 12:00,28,14.48,14.54,14.45,14.5,527
VIV14,2014-08-28 12:30,28,14.5,14.54,14.5,14.54,399
VIV14,2014-08-28 13:00,28,14.54,14.55,14.53,14.54,70
VIV14,2014-08-28 13:30,28,14.53,14.59,14.5,14.58,932
VIV14,2014-08-28 14:00,28,14.58,14.6,14.53,14.55,956
VIV14,2014-08-28 14:30,28,14.55,14.65,14.53,14.6,2430
VIV14,2014-08-28 15:00,28,14.57,14.6,14.4,14.4,5814
VIV14,2014-08-28 15:30,29,14.45,14.45,14.4,14.44,289
VIV14,2014-08-28 16:00,29,14.4,14.44,14.38,14.39,260
VIV14,2014-08-28 16:30,29,14.38,14.4,14.38,14.38,30
VIV14,2014-08-28 17:00,29,14.4,14.41,14.38,14.41,225
VIV14,2014-08-28 17:30,29,14.41,14.43,14.41,14.43,36
VIV14,2014-08-28 18:00,29,14.42,14.42,14.42,14.42,5
VIV14,2014-08-28 19:00,29,14.4,14.42,14.4,14.42,14
VIV14,2014-08-28 19:30,29,14.43,14.43,14.43,14.43,4
VIV14,2014-08-28 20:00,29,14.45,14.45,14.44,14.45,87
VIV14,2014-08-28 20:30,29,14.45,14.45,14.45,14.45,10
VIV14,2014-08-28 22:30,29,14.45,14.45,14.45,14.45,20
VIV14,2014-08-29 01:00,29,14.45,14.45,14.45,14.45,5
VIV14,2014-08-29 02:00,29,14.47,14.47,14.4,14.4,69
VIV14,2014-08-29 02:30,29,14.4,14.4,14.3,14.3,96
VIV14,2014-08-29 03:00,29,14.35,14.42,14.33,14.38,140
VIV14,2014-08-29 03:30,29,14.38,14.38,14.36,14.36,7
VIV14,2014-08-29 04:00,29,14.4,14.45,14.38,14.43,212
VIV14,2014-08-29 04:30,29,14.43,14.45,14.4,14.4,17
VIV14,2014-08-29 05:00,29,14.45,14.45,14.4,14.41,41
VIV14,2014-08-29 05:30,29,14.4,14.45,14.4,14.4,7
VIV14,2014-08-29 06:00,29,14.38,14.45,14.38,14.4,86
VIV14,2014-08-29 06:30,29,14.4,14.4,14.4,14.4,40
VIV14,2014-08-29 07:00,29,14.4,14.41,14.35,14.41,138
VIV14,2014-08-29 07:30,29,14.4,14.43,14.38,14.43,306
VIV14,2014-08-29 08:00,29,14.43,14.45,14.41,14.45,74
VIV14,2014-08-29 08:30,29,14.45,14.56,14.4,14.52,1950
VIV14,2014-08-29 09:00,29,14.52,14.65,14.5,14.6,2146
VIV14,2014-08-29 09:30,29,14.63,14.63,14.49,14.5,881
VIV14,2014-08-29 10:00,29,14.5,14.5,14.45,14.5,298
VIV14,2014-08-29 10:30,29,14.49,14.5,14.38,14.42,1867
VIV14,2014-08-29 11:00,29,14.42,14.52,14.4,14.49,1418
VIV14,2014-08-29 11:30,29,14.5,14.55,14.47,14.48,454
VIV14,2014-08-29 12:00,29,14.48,14.53,14.47,14.5,722
VIV14,2014-08-29 12:30,29,14.48,14.55,14.48,14.52,607
VIV14,2014-08-29 13:00,29,14.51,14.55,14.47,14.47,1216
VIV14,2014-08-29 13:30,29,14.48,14.55,14.45,14.5,653
VIV14,2014-08-29 14:00,29,14.5,14.53,14.45,14.52,889
VIV14,2014-08-29 14:30,29,14.52,14.55,14.44,14.48,3984
VIV14,2014-08-29 15:00,29,14.5,14.6,14.48,14.5,3362
VIV14,2014-08-31 17:00,1,14.5,14.54,14.48,14.52,57
VIV14,2014-08-31 19:00,1,14.5,14.5,14.5,14.5,11
VIV14,2014-08-31 19:30,1,14.5,14.5,14.5,14.5,15
VIV14,2014-08-31 20:30,1,14.5,14.5,14.5,14.5,10
VIV14,2014-08-31 21:00,1,14.5,14.53,14.5,14.53,27
VIV14,2014-08-31 23:00,1,14.5,14.5,14.5,14.5,3
VIV14,2014-09-01 00:00,1,14.5,14.5,14.5,14.5,1
VIV14,2014-09-01 01:00,1,14.55,14.55,14.53,14.55,60
VIV14,2014-09-01 02:00,1,14.55,14.57,14.55,14.56,117
VIV14,2014-09-01 02:30,1,14.55,14.56,14.55,14.55,126
VIV14,2014-09-01 03:30,1,14.55,14.57,14.55,14.57,4
VIV14,2014-09-01 04:00,1,14.58,14.58,14.58,14.58,3
VIV14,2014-09-01 04:30,1,14.6,14.6,14.55,14.55,12
VIV14,2014-09-01 05:00,1,14.55,14.55,14.55,14.55,104
VIV14,2014-09-01 06:00,1,14.54,14.54,14.54,14.54,28
VIV14,2014-09-01 06:30,1,14.55,14.6,14.55,14.6,17
VIV14,2014-09-01 07:00,1,14.55,14.55,14.55,14.55,20
VIV14,2014-09-01 07:30,1,14.55,14.57,14.55,14.57,11
VIV14,2014-09-01 08:00,1,14.55,14.59,14.53,14.56,59
VIV14,2014-09-01 08:30,1,14.55,14.6,14.55,14.59,52
VIV14,2014-09-01 09:00,1,14.55,14.56,14.55,14.55,40
VIV14,2014-09-01 10:00,1,14.6,14.6,14.52,14.6,44
VIV14,2014-09-01 20:30,2,14.54,14.54,14.54,14.54,2
VIV14,2014-09-01 21:00,2,14.5,14.52,14.5,14.5,47
VIV14,2014-09-01 23:00,2,14.51,14.51,14.51,14.51,5
VIV14,2014-09-02 00:00,2,14.45,14.45,14.45,14.45,3
VIV14,2014-09-02 00:30,2,14.5,14.5,14.47,14.47,2
VIV14,2014-09-02 01:00,2,14.47,14.48,14.45,14.45,7
VIV14,2014-09-02 01:30,2,14.45,14.5,14.45,14.5,122
VIV14,2014-09-02 02:00,2,14.5,14.5,14.5,14.5,39
VIV14,2014-09-02 02:30,2,14.5,14.55,14.5,14.55,36
VIV14,2014-09-02 03:00,2,14.5,14.55,14.5,14.5,99
VIV14,2014-09-02 03:30,2,14.53,14.53,14.5,14.5,8
VIV14,2014-09-02 04:00,2,14.5,14.52,14.5,14.52,13
VIV14,2014-09-02 04:30,2,14.5,14.5,14.5,14.5,4
VIV14,2014-09-02 05:00,2,14.5,14.5,14.5,14.5,9
VIV14,2014-09-02 05:30,2,14.48,14.48,14.47,14.48,34
VIV14,2014-09-02 06:00,2,14.5,14.53,14.5,14.53,145
VIV14,2014-09-02 06:30,2,14.53,14.53,14.52,14.53,45
VIV14,2014-09-02 07:00,2,14.5,14.52,14.5,14.5,106
VIV14,2014-09-02 07:30,2,14.5,14.55,14.48,14.49,122
VIV14,2014-09-02 08:00,2,14.5,14.5,14.45,14.47,98
VIV14,2014-09-02 08:30,2,14.5,14.6,14.45,14.57,3195
VIV14,2014-09-02 09:00,2,14.6,14.62,14.5,14.54,1465
VIV14,2014-09-02 09:30,2,14.54,14.55,14.43,14.46,1222
VIV14,2014-09-02 10:00,2,14.45,14.62,14.43,14.57,1602
VIV14,2014-09-02 10:30,2,14.57,14.65,14.55,14.6,1778
VIV14,2014-09-02 11:00,2,14.6,14.65,14.55,14.58,2659
VIV14,2014-09-02 11:30,2,14.58,14.68,14.55,14.67,2231
VIV14,2014-09-02 12:00,2,14.67,14.7,14.62,14.62,1478
VIV14,2014-09-02 12:30,2,14.62,14.7,14.58,14.63,1051
VIV14,2014-09-02 13:00,2,14.61,14.65,14.59,14.6,751
VIV14,2014-09-02 13:30,2,14.6,14.65,14.58,14.65,1361
VIV14,2014-09-02 14:00,2,14.62,14.65,14.55,14.59,1471
VIV14,2014-09-02 14:30,2,14.6,14.65,14.55,14.61,3145
VIV14,2014-09-02 15:00,2,14.6,14.65,14.6,14.65,3040
VIV14,2014-09-02 15:30,3,14.63,14.67,14.6,14.6,868
VIV14,2014-09-02 16:00,3,14.64,14.64,14.6,14.63,56
VIV14,2014-09-02 17:00,3,14.65,14.65,14.65,14.65,22
VIV14,2014-09-02 19:30,3,14.6,14.6,14.6,14.6,1
VIV14,2014-09-02 21:00,3,14.6,14.6,14.6,14.6,20
VIV14,2014-09-02 21:30,3,14.6,14.6,14.6,14.6,44
VIV14,2014-09-02 22:30,3,14.56,14.6,14.56,14.6,2
VIV14,2014-09-02 23:00,3,14.55,14.6,14.55,14.6,5
VIV14,2014-09-02 23:30,3,14.6,14.6,14.6,14.6,2
VIV14,2014-09-03 01:00,3,14.56,14.57,14.56,14.57,2
VIV14,2014-09-03 01:30,3,14.55,14.57,14.55,14.55,4
VIV14,2014-09-03 02:00,3,14.55,14.56,14.55,14.55,77
VIV14,2014-09-03 02:30,3,14.58,14.58,14.55,14.55,187
VIV14,2014-09-03 03:00,3,14.56,14.56,14.42,14.43,713
VIV14,2014-09-03 03:30,3,14.45,14.53,14.4,14.47,225
VIV14,2014-09-03 04:00,3,14.45,14.46,14.43,14.44,207
VIV14,2014-09-03 04:30,3,14.45,14.48,14.44,14.48,175
VIV14,2014-09-03 05:00,3,14.46,14.46,14.4,14.4,42
VIV14,2014-09-03 05:30,3,14.42,14.42,14.42,14.42,16
VIV14,2014-09-03 06:00,3,14.42,14.48,14.4,14.45,289
VIV14,2014-09-03 06:30,3,14.45,14.5,14.45,14.46,90
VIV14,2014-09-03 07:00,3,14.49,14.5,14.43,14.45,910
VIV14,2014-09-03 07:30,3,14.45,14.47,14.42,14.45,290
VIV14,2014-09-03 08:00,3,14.45,14.45,14.4,14.41,280
VIV14,2014-09-03 08:30,3,14.45,14.51,14.44,14.47,1575
VIV14,2014-09-03 09:00,3,14.48,14.55,14.43,14.52,3702
VIV14,2014-09-03 09:30,3,14.52,14.55,14.45,14.46,2216
VIV14,2014-09-03 10:00,3,14.46,14.65,14.45,14.6,3451
VIV14,2014-09-03 10:30,3,14.6,14.63,14.5,14.6,1669
VIV14,2014-09-03 11:00,3,14.6,14.65,14.5,14.5,1220
VIV14,2014-09-03 11:30,3,14.5,14.55,14.45,14.49,861
VIV14,2014-09-03 12:00,3,14.45,14.49,14.45,14.46,692
VIV14,2014-09-03 12:30,3,14.46,14.55,14.4,14.45,2131
VIV14,2014-09-03 13:00,3,14.43,14.51,14.4,14.48,2356
VIV14,2014-09-03 13:30,3,14.48,14.55,14.45,14.52,1318
VIV14,2014-09-03 14:00,3,14.5,14.59,14.45,14.45,1017
VIV14,2014-09-03 14:30,3,14.48,14.55,14.45,14.51,1912
VIV14,2014-09-03 15:00,3,14.5,14.53,14.45,14.45,1439
VIV14,2014-09-03 15:30,4,14.5,14.5,14.45,14.45,248
VIV14,2014-09-03 16:00,4,14.47,14.5,14.45,14.46,226
VIV14,2014-09-03 16:30,4,14.45,14.47,14.45,14.45,70
VIV14,2014-09-03 17:00,4,14.45,14.47,14.43,14.46,84
VIV14,2014-09-03 17:30,4,14.45,14.46,14.45,14.46,2
VIV14,2014-09-03 18:30,4,14.45,14.46,14.45,14.46,10
VIV14,2014-09-03 19:00,4,14.5,14.5,14.5,14.5,20
VIV14,2014-09-03 20:30,4,14.45,14.45,14.45,14.45,5
VIV14,2014-09-03 22:30,4,14.5,14.5,14.5,14.5,1
VIV14,2014-09-04 00:30,4,14.45,14.45,14.45,14.45,10
VIV14,2014-09-04 01:30,4,14.5,14.5,14.45,14.47,112
VIV14,2014-09-04 02:00,4,14.5,14.5,14.47,14.47,77
VIV14,2014-09-04 02:30,4,14.47,14.47,14.45,14.45,46
VIV14,2014-09-04 03:00,4,14.5,14.5,14.47,14.47,22
VIV14,2014-09-04 03:30,4,14.47,14.5,14.46,14.5,43
VIV14,2014-09-04 04:00,4,14.5,14.5,14.42,14.42,65
VIV14,2014-09-04 04:30,4,14.45,14.45,14.43,14.45,95
VIV14,2014-09-04 05:00,4,14.42,14.42,14.42,14.42,10
VIV14,2014-09-04 05:30,4,14.41,14.42,14.4,14.4,185
VIV14,2014-09-04 06:00,4,14.4,14.41,14.35,14.4,330
VIV14,2014-09-04 06:30,4,14.39,14.41,14.32,14.39,725
VIV14,2014-09-04 07:00,4,14.4,14.42,14.33,14.37,295
VIV14,2014-09-04 07:30,4,14.35,14.4,14.3,14.4,571
VIV14,2014-09-04 08:00,4,14.4,14.4,14.32,14.39,605
VIV14,2014-09-04 08:30,4,14.37,14.45,14.28,14.3,4449
VIV14,2014-09-04 09:00,4,14.3,14.35,14.25,14.28,2109
VIV14,2014-09-04 09:30,4,14.25,14.3,14.2,14.26,3837
VIV14,2014-09-04 10:00,4,14.25,14.3,14.2,14.25,3656
VIV14,2014-09-04 10:30,4,14.28,14.3,14.2,14.29,2027
VIV14,2014-09-04 11:00,4,14.25,14.28,14.2,14.25,817
VIV14,2014-09-04 11:30,4,14.25,14.29,14.2,14.29,1188
VIV14,2014-09-04 12:00,4,14.28,14.3,14.2,14.26,563
VIV14,2014-09-04 12:30,4,14.25,14.3,14.25,14.25,600
VIV14,2014-09-04 13:00,4,14.29,14.31,14.25,14.3,1043
VIV14,2014-09-04 13:30,4,14.35,14.55,14.3,14.52,2845
VIV14,2014-09-04 14:00,4,14.5,14.65,14.45,14.48,5804
VIV14,2014-09-04 14:30,4,14.45,14.6,14.45,14.49,2529
VIV14,2014-09-04 15:00,4,14.5,14.55,14.4,14.4,4588
VIV14,2014-09-04 15:30,5,14.45,14.45,14.4,14.42,270
VIV14,2014-09-04 16:00,5,14.4,14.41,14.4,14.41,29
VIV14,2014-09-04 16:30,5,14.4,14.42,14.4,14.4,84
VIV14,2014-09-04 17:00,5,14.43,14.43,14.42,14.42,2
VIV14,2014-09-04 17:30,5,14.45,14.45,14.45,14.45,1
VIV14,2014-09-04 18:30,5,14.4,14.42,14.39,14.42,125
VIV14,2014-09-04 19:00,5,14.4,14.4,14.4,14.4,11
VIV14,2014-09-04 19:30,5,14.42,14.45,14.42,14.45,52
VIV14,2014-09-04 20:00,5,14.46,14.46,14.46,14.46,3
VIV14,2014-09-04 21:00,5,14.46,14.5,14.46,14.5,32
VIV14,2014-09-04 22:00,5,14.55,14.55,14.52,14.53,6
VIV14,2014-09-04 22:30,5,14.53,14.53,14.52,14.52,2
VIV14,2014-09-04 23:00,5,14.53,14.53,14.5,14.5,31
VIV14,2014-09-04 23:30,5,14.51,14.51,14.51,14.51,1
VIV14,2014-09-05 00:00,5,14.5,14.51,14.48,14.48,17
VIV14,2014-09-05 00:30,5,14.45,14.47,14.45,14.47,13
VIV14,2014-09-05 01:00,5,14.5,14.5,14.46,14.46,33
VIV14,2014-09-05 01:30,5,14.45,14.45,14.45,14.45,31
VIV14,2014-09-05 02:00,5,14.45,14.55,14.45,14.5,90
VIV14,2014-09-05 02:30,5,14.5,14.55,14.5,14.53,76
VIV14,2014-09-05 03:00,5,14.55,14.57,14.52,14.55,105
VIV14,2014-09-05 03:30,5,14.5,14.55,14.5,14.54,29
VIV14,2014-09-05 04:00,5,14.55,14.58,14.55,14.55,191
VIV14,2014-09-05 04:30,5,14.55,14.57,14.52,14.53,25
VIV14,2014-09-05 05:00,5,14.55,14.61,14.55,14.57,142
VIV14,2014-09-05 05:30,5,14.6,14.6,14.58,14.6,28
VIV14,2014-09-05 06:00,5,14.55,14.57,14.53,14.55,90
VIV14,2014-09-05 06:30,5,14.56,14.6,14.53,14.56,139
VIV14,2014-09-05 07:00,5,14.55,14.62,14.5,14.55,351
VIV14,2014-09-05 07:30,5,14.6,14.65,14.35,14.45,2988
VIV14,2014-09-05 08:00,5,14.47,14.53,14.4,14.4,848
VIV14,2014-09-05 08:30,5,14.45,14.63,14.4,14.49,4405
VIV14,2014-09-05 09:00,5,14.5,14.59,14.43,14.53,4519
VIV14,2014-09-05 09:30,5,14.55,14.65,14.48,14.5,3173
VIV14,2014-09-05 10:00,5,14.5,14.55,14.4,14.45,1798
VIV14,2014-09-05 10:30,5,14.45,14.5,14.35,14.35,1199
VIV14,2014-09-05 11:00,5,14.35,14.4,14.3,14.35,981
VIV14,2014-09-05 11:30,5,14.34,14.34,14.25,14.32,1103
VIV14,2014-09-05 12:00,5,14.32,14.33,14.25,14.25,994
VIV14,2014-09-05 12:30,5,14.25,14.35,14.25,14.25,1061
VIV14,2014-09-05 13:00,5,14.25,14.28,14.2,14.2,1313
VIV14,2014-09-05 13:30,5,14.2,14.28,14.2,14.24,948
VIV14,2014-09-05 14:00,5,14.2,14.24,14.15,14.2,1251
VIV14,2014-09-05 14:30,5,14.2,14.25,14.15,14.2,3474
VIV14,2014-09-05 15:00,5,14.22,14.25,14.15,14.15,3423
VIV14,2014-09-07 17:00,8,14.2,14.3,14.2,14.28,150
VIV14,2014-09-07 17:30,8,14.27,14.29,14.27,14.27,30
VIV14,2014-09-07 18:00,8,14.25,14.25,14.23,14.25,35
VIV14,2014-09-07 18:30,8,14.27,14.27,14.25,14.25,40
VIV14,2014-09-07 19:00,8,14.23,14.25,14.23,14.25,16
VIV14,2014-09-07 20:00,8,14.25,14.27,14.25,14.27,18
VIV14,2014-09-07 21:00,8,14.25,14.27,14.23,14.27,18
VIV14,2014-09-07 22:00,8,14.25,14.25,14.25,14.25,6
VIV14,2014-09-08 00:00,8,14.3,14.3,14.3,14.3,65
VIV14,2014-09-08 01:00,8,14.3,14.3,14.29,14.29,9
VIV14,2014-09-08 01:30,8,14.3,14.3,14.27,14.27,6
VIV14,2014-09-08 02:00,8,14.3,14.35,14.27,14.34,184
VIV14,2014-09-08 02:30,8,14.35,14.35,14.34,14.34,4
VIV14,2014-09-08 03:00,8,14.35,14.4,14.3,14.34,217
VIV14,2014-09-08 03:30,8,14.35,14.37,14.35,14.36,51
VIV14,2014-09-08 04:00,8,14.37,14.38,14.35,14.35,48
VIV14,2014-09-08 04:30,8,14.35,14.38,14.33,14.38,107
VIV14,2014-09-08 05:00,8,14.35,14.35,14.32,14.33,41
VIV14,2014-09-08 05:30,8,14.35,14.4,14.33,14.35,47
VIV14,2014-09-08 06:00,8,14.35,14.37,14.32,14.32,87
VIV14,2014-09-08 06:30,8,14.32,14.35,14.3,14.3,40
VIV14,2014-09-08 07:00,8,14.3,14.32,14.25,14.3,252
VIV14,2014-09-08 07:30,8,14.3,14.32,14.25,14.3,194
VIV14,2014-09-08 08:00,8,14.3,14.3,14.25,14.25,161
VIV14,2014-09-08 08:30,8,14.25,14.3,14.2,14.2,2226
VIV14,2014-09-08 09:00,8,14.2,14.34,14.2,14.29,2254
VIV14,2014-09-08 09:30,8,14.3,14.34,14.2,14.2,1790
VIV14,2014-09-08 10:00,8,14.2,14.27,14.2,14.27,1744
VIV14,2014-09-08 10:30,8,14.27,14.3,14.2,14.25,2162
VIV14,2014-09-08 11:00,8,14.25,14.3,14.25,14.25,920
VIV14,2014-09-08 11:30,8,14.25,14.28,14.2,14.22,1119
VIV14,2014-09-08 12:00,8,14.2,14.39,14.2,14.39,2932
VIV14,2014-09-08 12:30,8,14.4,14.45,14.3,14.4,3562
VIV14,2014-09-08 13:00,8,14.35,14.4,14.3,14.3,1658
VIV14,2014-09-08 13:30,8,14.3,14.35,14.25,14.3,1188
VIV14,2014-09-08 14:00,8,14.3,14.33,14.25,14.28,703
VIV14,2014-09-08 14:30,8,14.28,14.3,14.2,14.25,2357
VIV14,2014-09-08 15:00,8,14.27,14.27,14.2,14.24,1997
VIV14,2014-09-08 15:30,9,14.25,14.25,14.23,14.24,27
VIV14,2014-09-08 16:00,9,14.22,14.22,14.2,14.2,4
VIV14,2014-09-08 16:30,9,14.2,14.2,14.2,14.2,67
VIV14,2014-09-08 17:00,9,14.23,14.24,14.2,14.24,55
VIV14,2014-09-08 17:30,9,14.24,14.24,14.24,14.24,4
VIV14,2014-09-08 18:00,9,14.24,14.24,14.24,14.24,6
VIV14,2014-09-08 18:30,9,14.25,14.25,14.23,14.23,41
VIV14,2014-09-08 20:00,9,14.25,14.25,14.23,14.23,6
VIV14,2014-09-08 20:30,9,14.23,14.25,14.23,14.25,4
VIV14,2014-09-08 21:30,9,14.23,14.23,14.23,14.23,3
VIV14,2014-09-08 22:30,9,14.25,14.31,14.25,14.31,114
VIV14,2014-09-08 23:00,9,14.3,14.38,14.29,14.36,92
VIV14,2014-09-08 23:30,9,14.3,14.3,14.3,14.3,3
VIV14,2014-09-09 00:30,9,14.3,14.35,14.3,14.35,3
VIV14,2014-09-09 01:00,9,14.29,14.29,14.29,14.29,11
VIV14,2014-09-09 01:30,9,14.25,14.3,14.25,14.3,17
VIV14,2014-09-09 02:00,9,14.29,14.3,14.25,14.27,61
VIV14,2014-09-09 02:30,9,14.28,14.3,14.27,14.3,19
VIV14,2014-09-09 03:00,9,14.3,14.32,14.3,14.31,20
VIV14,2014-09-09 03:30,9,14.3,14.33,14.3,14.32,23
VIV14,2014-09-09 04:00,9,14.35,14.35,14.35,14.35,8
VIV14,2014-09-09 04:30,9,14.35,14.35,14.3,14.3,25
VIV14,2014-09-09 05:00,9,14.25,14.3,14.25,14.28,63
VIV14,2014-09-09 05:30,9,14.27,14.27,14.27,14.27,1
VIV14,2014-09-09 06:00,9,14.25,14.27,14.22,14.22,31
VIV14,2014-09-09 06:30,9,14.25,14.25,14.2,14.23,59
VIV14,2014-09-09 07:00,9,14.2,14.3,14.2,14.25,401
VIV14,2014-09-09 07:30,9,14.25,14.3,14.25,14.25,304
VIV14,2014-09-09 08:00,9,14.25,14.38,14.25,14.3,923
VIV14,2014-09-09 08:30,9,14.3,14.49,14.3,14.46,4308
VIV14,2014-09-09 09:00,9,14.48,14.53,14.4,14.46,3879
VIV14,2014-09-09 09:30,9,14.46,14.55,14.4,14.5,4225
VIV14,2014-09-09 10:00,9,14.5,14.5,14.3,14.4,2735
VIV14,2014-09-09 10:30,9,14.4,14.45,14.35,14.35,3003
VIV14,2014-09-09 11:00,9,14.35,14.43,14.35,14.38,942
VIV14,2014-09-09 11:30,9,14.35,14.44,14.35,14.4,900
VIV14,2014-09-09 12:00,9,14.4,14.45,14.35,14.4,1690
VIV14,2014-09-09 12:30,9,14.4,14.43,14.3,14.3,1733
VIV14,2014-09-09 13:00,9,14.34,14.47,14.3,14.45,1525
VIV14,2014-09-09 13:30,9,14.45,14.5,14.4,14.45,2224
VIV14,2014-09-09 14:00,9,14.45,14.65,14.43,14.54,6152
VIV14,2014-09-09 14:30,9,14.55,14.6,14.5,14.54,4210
VIV14,2014-09-09 15:00,9,14.54,14.57,14.5,14.5,4445
VIV14,2014-09-09 15:30,10,14.55,14.55,14.5,14.55,267
VIV14,2014-09-09 16:00,10,14.55,14.55,14.55,14.55,4
VIV14,2014-09-09 17:00,10,14.52,14.53,14.52,14.53,5
VIV14,2014-09-09 17:30,10,14.52,14.53,14.52,14.53,35
VIV14,2014-09-09 18:00,10,14.53,14.6,14.53,14.6,251
VIV14,2014-09-09 18:30,10,14.57,14.58,14.55,14.55,13
VIV14,2014-09-09 20:00,10,14.55,14.55,14.55,14.55,110
VIV14,2014-09-09 21:00,10,14.55,14.55,14.55,14.55,38
VIV14,2014-09-09 21:30,10,14.57,14.59,14.57,14.59,104
VIV14,2014-09-09 22:30,10,14.55,14.55,14.55,14.55,2
VIV14,2014-09-09 23:00,10,14.59,14.59,14.55,14.55,24
VIV14,2014-09-09 23:30,10,14.59,14.59,14.57,14.57,4
VIV14,2014-09-10 00:00,10,14.57,14.59,14.57,14.58,15
VIV14,2014-09-10 01:00,10,14.55,14.55,14.55,14.55,22
VIV14,2014-09-10 01:30,10,14.55,14.55,14.55,14.55,22
VIV14,2014-09-10 02:00,10,14.59,14.65,14.58,14.61,55
VIV14,2014-09-10 02:30,10,14.65,14.65,14.6,14.6,91
VIV14,2014-09-10 03:00,10,14.65,14.65,14.6,14.65,42
VIV14,2014-09-10 03:30,10,14.65,14.65,14.6,14.6,77
VIV14,2014-09-10 04:00,10,14.65,14.67,14.61,14.61,177
VIV14,2014-09-10 04:30,10,14.65,14.65,14.55,14.58,78
VIV14,2014-09-10 05:00,10,14.56,14.59,14.54,14.55,160
VIV14,2014-09-10 05:30,10,14.6,14.6,14.55,14.58,21
VIV14,2014-09-10 06:00,10,14.55,14.57,14.53,14.56,133
VIV14,2014-09-10 06:30,10,14.59,14.64,14.55,14.59,350
VIV14,2014-09-10 07:00,10,14.59,14.62,14.55,14.62,139
VIV14,2014-09-10 07:30,10,14.62,14.64,14.6,14.6,310
VIV14,2014-09-10 08:00,10,14.6,14.63,14.55,14.55,372
VIV14,2014-09-10 08:30,10,14.6,14.8,14.5,14.75,6261
VIV14,2014-09-10 09:00,10,14.75,14.8,14.65,14.65,4364
VIV14,2014-09-10 09:30,10,14.65,14.85,14.65,14.77,5249
VIV14,2014-09-10 10:00,10,14.79,14.85,14.65,14.69,3901
VIV14,2014-09-10 10:30,10,14.68,14.7,14.55,14.6,3112
VIV14,2014-09-10 11:00,10,14.6,14.65,14.5,14.52,1772
VIV14,2014-09-10 11:30,10,14.55,14.55,14.45,14.54,1257
VIV14,2014-09-10 12:00,10,14.5,14.54,14.35,14.45,2573
VIV14,2014-09-10 12:30,10,14.45,14.55,14.45,14.45,792
VIV14,2014-09-10 13:00,10,14.45,14.5,14.4,14.48,1010
VIV14,2014-09-10 13:30,10,14.45,14.5,14.45,14.45,631
VIV14,2014-09-10 14:00,10,14.5,14.5,14.4,14.43,1785
VIV14,2014-09-10 14:30,10,14.43,14.45,14.4,14.43,2953
VIV14,2014-09-10 15:00,10,14.45,14.5,14.4,14.45,3881
VIV14,2014-09-10 15:30,11,14.45,14.5,14.45,14.47,794
VIV14,2014-09-10 16:00,11,14.48,14.5,14.48,14.5,11
VIV14,2014-09-10 17:00,11,14.49,14.5,14.47,14.5,121
VIV14,2014-09-10 17:30,11,14.48,14.5,14.48,14.49,7
VIV14,2014-09-10 18:00,11,14.5,14.5,14.5,14.5,2
VIV14,2014-09-10 18:30,11,14.5,14.5,14.49,14.5,39
VIV14,2014-09-10 19:00,11,14.5,14.5,14.5,14.5,7
VIV14,2014-09-10 19:30,11,14.5,14.5,14.5,14.5,19
VIV14,2014-09-10 20:00,11,14.5,14.5,14.5,14.5,1
VIV14,2014-09-10 20:30,11,14.49,14.51,14.49,14.51,52
VIV14,2014-09-10 21:00,11,14.55,14.55,14.53,14.53,23
VIV14,2014-09-10 21:30,11,14.5,14.5,14.49,14.49,8
VIV14,2014-09-10 22:00,11,14.49,14.56,14.49,14.56,39
VIV14,2014-09-10 22:30,11,14.56,14.56,14.55,14.55,3
VIV14,2014-09-10 23:00,11,14.55,14.55,14.55,14.55,1
VIV14,2014-09-11 01:00,11,14.5,14.52,14.5,14.52,11
VIV14,2014-09-11 01:30,11,14.5,14.5,14.48,14.49,22
VIV14,2014-09-11 02:00,11,14.5,14.6,14.5,14.55,51
VIV14,2014-09-11 02:30,11,14.55,14.6,14.55,14.55,120
VIV14,2014-09-11 03:00,11,14.53,14.58,14.53,14.57,37
VIV14,2014-09-11 03:30,11,14.58,14.67,14.57,14.65,478
VIV14,2014-09-11 04:00,11,14.65,14.69,14.65,14.67,21
VIV14,2014-09-11 04:30,11,14.65,14.65,14.63,14.64,158
VIV14,2014-09-11 05:00,11,14.6,14.65,14.58,14.65,107
VIV14,2014-09-11 05:30,11,14.62,14.68,14.61,14.65,267
VIV14,2014-09-11 06:00,11,14.65,14.67,14.62,14.65,80
VIV14,2014-09-11 06:30,11,14.62,14.69,14.6,14.67,457
VIV14,2014-09-11 07:00,11,14.65,14.7,14.6,14.66,640
VIV14,2014-09-11 07:30,11,14.68,14.75,14.65,14.75,1298
VIV14,2014-09-11 08:00,11,14.72,14.75,14.65,14.71,538
VIV14,2014-09-11 08:30,11,14.7,14.73,14.55,14.55,5788
VIV14,2014-09-11 09:00,11,14.55,14.7,14.55,14.7,4713
VIV14,2014-09-11 09:30,11,14.67,14.8,14.65,14.65,3453
VIV14,2014-09-11 10:00,11,14.65,14.7,14.55,14.6,3198
VIV14,2014-09-11 10:30,11,14.6,14.65,14.59,14.6,938
VIV14,2014-09-11 11:00,11,14.6,14.7,14.55,14.55,3357
VIV14,2014-09-11 11:30,11,14.54,14.65,14.5,14.63,1903
VIV14,2014-09-11 12:00,11,14.6,14.7,14.6,14.65,1898
VIV14,2014-09-11 12:30,11,14.67,14.69,14.6,14.6,1698
VIV14,2014-09-11 13:00,11,14.6,14.65,14.55,14.55,1379
VIV14,2014-09-11 13:30,11,14.55,14.6,14.55,14.55,652
VIV14,2014-09-11 14:00,11,14.55,14.6,14.5,14.55,1322
VIV14,2014-09-11 14:30,11,14.5,14.57,14.4,14.43,6861
VIV14,2014-09-11 15:00,11,14.4,14.5,14.4,14.45,3826
VIV14,2014-09-11 15:30,12,14.45,14.5,14.41,14.43,816
VIV14,2014-09-11 16:00,12,14.42,14.45,14.42,14.45,106
VIV14,2014-09-11 16:30,12,14.44,14.45,14.42,14.45,80
VIV14,2014-09-11 17:00,12,14.45,14.45,14.42,14.45,113
VIV14,2014-09-11 17:30,12,14.45,14.45,14.45,14.45,1
VIV14,2014-09-11 18:00,12,14.43,14.45,14.43,14.43,6
VIV14,2014-09-11 18:30,12,14.45,14.45,14.41,14.45,30
VIV14,2014-09-11 19:00,12,14.45,14.45,14.45,14.45,5
VIV14,2014-09-11 20:00,12,14.45,14.45,14.45,14.45,5
VIV14,2014-09-11 21:00,12,14.45,14.47,14.45,14.46,15
VIV14,2014-09-11 21:30,12,14.45,14.5,14.44,14.47,179
VIV14,2014-09-11 22:00,12,14.45,14.45,14.45,14.45,6
VIV14,2014-09-12 00:00,12,14.45,14.47,14.45,14.47,4
VIV14,2014-09-12 00:30,12,14.45,14.47,14.44,14.44,11
VIV14,2014-09-12 01:00,12,14.47,14.47,14.46,14.47,4
VIV14,2014-09-12 02:00,12,14.45,14.5,14.45,14.45,126
VIV14,2014-09-12 02:30,12,14.45,14.5,14.45,14.5,60
VIV14,2014-09-12 03:00,12,14.5,14.5,14.48,14.48,53
VIV14,2014-09-12 03:30,12,14.48,14.5,14.47,14.49,169
VIV14,2014-09-12 04:00,12,14.49,14.5,14.48,14.49,159
VIV14,2014-09-12 04:30,12,14.49,14.49,14.45,14.49,45
VIV14,2014-09-12 05:00,12,14.5,14.5,14.45,14.5,33
VIV14,2014-09-12 05:30,12,14.45,14.45,14.4,14.45,201
VIV14,2014-09-12 06:00,12,14.45,14.45,14.4,14.4,7
VIV14,2014-09-12 06:30,12,14.45,14.45,14.4,14.44,103
VIV14,2014-09-12 07:00,12,14.4,14.47,14.4,14.47,204
VIV14,2014-09-12 07:30,12,14.46,14.54,14.45,14.48,2879
VIV14,2014-09-12 08:00,12,14.48,14.53,14.45,14.5,1041
VIV14,2014-09-12 08:30,12,14.5,14.7,14.47,14.66,11870
VIV14,2014-09-12 09:00,12,14.68,14.75,14.55,14.6,10688
VIV14,2014-09-12 09:30,12,14.65,14.7,14.55,14.6,3673
VIV14,2014-09-12 10:00,12,14.6,14.7,14.55,14.6,3006
VIV14,2014-09-12 10:30,12,14.6,14.7,14.6,14.6,2059
VIV14,2014-09-12 11:00,12,14.65,14.7,14.55,14.65,2793
VIV14,2014-09-12 11:30,12,14.65,14.95,14.65,14.82,11811
VIV14,2014-09-12 12:00,12,14.85,14.95,14.75,14.9,6404
VIV14,2014-09-12 12:30,12,14.85,14.95,14.8,14.88,1827
VIV14,2014-09-12 13:00,12,14.89,14.9,14.78,14.88,1863
VIV14,2014-09-12 13:30,12,14.88,15,14.85,14.9,2787
VIV14,2014-09-12 14:00,12,14.9,15,14.75,14.83,6915
VIV14,2014-09-12 14:30,12,14.82,14.83,14.7,14.75,7859
VIV14,2014-09-12 15:00,12,14.75,14.8,14.7,14.75,4422
VIV14,2014-09-14 17:00,15,14.85,15,14.85,14.95,293
VIV14,2014-09-14 17:30,15,15,15,14.98,15,12
VIV14,2014-09-14 18:00,15,15,15.02,15,15,61
VIV14,2014-09-14 18:30,15,15.05,15.05,15,15,36
VIV14,2014-09-14 19:00,15,15.05,15.05,14.99,15,61
VIV14,2014-09-14 19:30,15,15,15,15,15,30
VIV14,2014-09-14 20:00,15,15,15,15,15,1
VIV14,2014-09-14 20:30,15,15,15,15,15,5
VIV14,2014-09-14 21:00,15,15.02,15.02,15,15,35
VIV14,2014-09-14 21:30,15,15,15,15,15,89
VIV14,2014-09-14 22:00,15,15.05,15.05,15.05,15.05,1
VIV14,2014-09-14 22:30,15,15.01,15.05,15.01,15.05,36
VIV14,2014-09-14 23:00,15,15.05,15.05,15.03,15.03,4
VIV14,2014-09-14 23:30,15,15.03,15.05,15.03,15.05,132
VIV14,2014-09-15 00:00,15,15.03,15.04,15.01,15.01,64
VIV14,2014-09-15 00:30,15,15.03,15.05,15.02,15.03,23
VIV14,2014-09-15 01:00,15,15,15.05,15,15,77
VIV14,2014-09-15 01:30,15,15,15.02,14.95,15,243
VIV14,2014-09-15 02:00,15,15,15.05,14.95,14.95,316
VIV14,2014-09-15 02:30,15,15,15.01,14.95,14.98,427
VIV14,2014-09-15 03:00,15,15,15,14.92,14.95,288
VIV14,2014-09-15 03:30,15,14.95,14.98,14.9,14.95,174
VIV14,2014-09-15 04:00,15,14.95,15,14.93,14.98,121
VIV14,2014-09-15 04:30,15,15,15.03,14.98,15,145
VIV14,2014-09-15 05:00,15,14.95,15,14.95,14.95,91
VIV14,2014-09-15 05:30,15,15,15,14.94,14.99,407
VIV14,2014-09-15 06:00,15,14.99,15,14.9,14.9,520
VIV14,2014-09-15 06:30,15,14.89,14.93,14.89,14.9,251
VIV14,2014-09-15 07:00,15,14.93,14.95,14.9,14.91,435
VIV14,2014-09-15 07:30,15,14.9,14.95,14.83,14.83,1051
VIV14,2014-09-15 08:00,15,14.8,14.85,14.8,14.82,554
VIV14,2014-09-15 08:30,15,14.85,15.05,14.83,14.95,12579
VIV14,2014-09-15 09:00,15,14.98,15.08,14.89,14.92,8374
VIV14,2014-09-15 09:30,15,14.95,15.05,14.88,14.98,4574
VIV14,2014-09-15 10:00,15,14.95,15.12,14.95,15.09,4732
VIV14,2014-09-15 10:30,15,15.09,15.2,15.03,15.19,5401
VIV14,2014-09-15 11:00,15,15.2,15.25,15.1,15.14,2346
VIV14,2014-09-15 11:30,15,15.15,15.15,15.05,15.08,1590
VIV14,2014-09-15 12:00,15,15.1,15.15,15.04,15.14,2057
VIV14,2014-09-15 12:30,15,15.15,15.2,15.03,15.15,4540
VIV14,2014-09-15 13:00,15,15.17,15.2,15,15.02,4332
VIV14,2014-09-15 13:30,15,15.03,15.15,15,15.09,5683
VIV14,2014-09-15 14:00,15,15.05,15.15,15.03,15.09,3228
VIV14,2014-09-15 14:30,15,15.08,15.2,15.05,15.12,5083
VIV14,2014-09-15 15:00,15,15.1,15.2,15.1,15.15,6743
VIV14,2014-09-15 15:30,16,15.2,15.25,15.15,15.15,1531
VIV14,2014-09-15 16:00,16,15.15,15.19,15.15,15.17,30
VIV14,2014-09-15 16:30,16,15.15,15.2,15.15,15.2,45
VIV14,2014-09-15 17:00,16,15.2,15.21,15.2,15.2,31
VIV14,2014-09-15 17:30,16,15.2,15.2,15.2,15.2,6
VIV14,2014-09-15 18:00,16,15.2,15.25,15.2,15.2,4
VIV14,2014-09-15 18:30,16,15.2,15.21,15.15,15.2,147
VIV14,2014-09-15 19:00,16,15.15,15.15,15.15,15.15,35
VIV14,2014-09-15 19:30,16,15.15,15.15,15.1,15.1,118
VIV14,2014-09-15 20:00,16,15.1,15.14,15.1,15.1,57
VIV14,2014-09-15 20:30,16,15.1,15.14,15.1,15.1,67
VIV14,2014-09-15 21:00,16,15.12,15.16,15.1,15.1,199
VIV14,2014-09-15 21:30,16,15.1,15.15,15.1,15.1,55
VIV14,2014-09-15 22:30,16,15.15,15.15,15.13,15.15,48
VIV14,2014-09-15 23:00,16,15.18,15.18,15.15,15.15,3
VIV14,2014-09-15 23:30,16,15.15,15.15,15.15,15.15,1
VIV14,2014-09-16 01:00,16,15.2,15.2,15.2,15.2,7
VIV14,2014-09-16 01:30,16,15.2,15.2,15.18,15.2,54
VIV14,2014-09-16 02:00,16,15.25,15.25,15.18,15.2,68
VIV14,2014-09-16 02:30,16,15.21,15.3,15.2,15.26,458
VIV14,2014-09-16 03:00,16,15.3,15.3,15.2,15.25,154
VIV14,2014-09-16 03:30,16,15.25,15.3,15.22,15.25,290
VIV14,2014-09-16 04:00,16,15.23,15.25,15.2,15.21,106
VIV14,2014-09-16 04:30,16,15.25,15.25,15.2,15.2,80
VIV14,2014-09-16 05:00,16,15.19,15.25,15.17,15.24,317
VIV14,2014-09-16 05:30,16,15.25,15.25,15.2,15.25,37
VIV14,2014-09-16 06:00,16,15.2,15.25,15.2,15.25,28
VIV14,2014-09-16 06:30,16,15.25,15.25,15.19,15.19,773
VIV14,2014-09-16 07:00,16,15.2,15.3,15.2,15.25,868
VIV14,2014-09-16 07:30,16,15.3,15.3,15.2,15.25,674
VIV14,2014-09-16 08:00,16,15.23,15.35,15.2,15.32,960
VIV14,2014-09-16 08:30,16,15.3,15.35,15.13,15.15,11554
VIV14,2014-09-16 09:00,16,15.12,15.15,15,15.15,5525
VIV14,2014-09-16 09:30,16,15.12,15.25,15.09,15.2,4934
VIV14,2014-09-16 10:00,16,15.2,15.25,15.05,15.09,5236
VIV14,2014-09-16 10:30,16,15.09,15.1,14.75,14.85,9225
VIV14,2014-09-16 11:00,16,14.85,14.9,14.75,14.8,5477
VIV14,2014-09-16 11:30,16,14.8,14.85,14.7,14.75,2452
VIV14,2014-09-16 12:00,16,14.75,14.8,14.6,14.6,5354
VIV14,2014-09-16 12:30,16,14.65,14.65,14.5,14.5,5405
VIV14,2014-09-16 13:00,16,14.55,14.55,14.4,14.4,5746
VIV14,2014-09-16 13:30,16,14.4,14.48,14.35,14.45,9547
VIV14,2014-09-16 14:00,16,14.46,14.51,14.35,14.49,5721
VIV14,2014-09-16 14:30,16,14.5,14.5,14.35,14.4,9173
VIV14,2014-09-16 15:00,16,14.41,14.41,14.3,14.35,8135
VIV14,2014-09-16 15:30,17,14.35,14.37,14.32,14.35,966
VIV14,2014-09-16 16:00,17,14.35,14.37,14.35,14.35,110
VIV14,2014-09-16 16:30,17,14.35,14.4,14.35,14.4,29
VIV14,2014-09-16 17:00,17,14.37,14.37,14.3,14.3,151
VIV14,2014-09-16 17:30,17,14.3,14.37,14.3,14.35,121
VIV14,2014-09-16 18:00,17,14.35,14.35,14.3,14.35,31
VIV14,2014-09-16 18:30,17,14.4,14.4,14.4,14.4,5
VIV14,2014-09-16 19:00,17,14.4,14.4,14.4,14.4,1
VIV14,2014-09-16 19:30,17,14.35,14.4,14.35,14.4,8
VIV14,2014-09-16 20:00,17,14.4,14.4,14.4,14.4,102
VIV14,2014-09-16 20:30,17,14.4,14.4,14.4,14.4,262
VIV14,2014-09-16 21:00,17,14.4,14.45,14.4,14.45,3
VIV14,2014-09-16 21:30,17,14.45,14.45,14.45,14.45,1
VIV14,2014-09-17 00:00,17,14.45,14.45,14.42,14.45,97
VIV14,2014-09-17 00:30,17,14.4,14.4,14.4,14.4,20
VIV14,2014-09-17 01:00,17,14.4,14.45,14.35,14.45,46
VIV14,2014-09-17 02:00,17,14.45,14.45,14.4,14.4,181
VIV14,2014-09-17 02:30,17,14.4,14.45,14.4,14.45,172
VIV14,2014-09-17 03:00,17,14.4,14.48,14.4,14.45,263
VIV14,2014-09-17 03:30,17,14.42,14.45,14.35,14.45,158
VIV14,2014-09-17 04:00,17,14.4,14.4,14.4,14.4,63
VIV14,2014-09-17 04:30,17,14.4,14.45,14.4,14.4,98
VIV14,2014-09-17 05:00,17,14.4,14.4,14.35,14.35,36
VIV14,2014-09-17 05:30,17,14.35,14.4,14.35,14.35,63
VIV14,2014-09-17 06:00,17,14.35,14.4,14.35,14.4,9
VIV14,2014-09-17 06:30,17,14.4,14.42,14.37,14.4,175
VIV14,2014-09-17 07:00,17,14.4,14.45,14.35,14.4,447
VIV14,2014-09-17 07:30,17,14.35,14.4,14.3,14.35,695
VIV14,2014-09-17 08:00,17,14.35,14.4,14.3,14.35,1396
VIV14,2014-09-17 08:30,17,14.35,14.35,14.25,14.27,7943
VIV14,2014-09-17 09:00,17,14.3,14.3,14.2,14.25,7218
VIV14,2014-09-17 09:30,17,14.2,14.4,14.2,14.35,4701
VIV14,2014-09-17 10:00,17,14.35,14.4,14.3,14.35,2469
VIV14,2014-09-17 10:30,17,14.35,14.45,14.35,14.37,3084
VIV14,2014-09-17 11:00,17,14.35,14.5,14.35,14.43,3375
VIV14,2014-09-17 11:30,17,14.4,14.45,14.35,14.45,1991
VIV14,2014-09-17 12:00,17,14.45,14.45,14.4,14.45,1196
VIV14,2014-09-17 12:30,17,14.45,14.45,14.2,14.23,5461
VIV14,2014-09-17 13:00,17,14.2,14.5,14.05,14.07,17889
VIV14,2014-09-17 13:30,17,14.05,14.3,14.05,14.15,7442
VIV14,2014-09-17 14:00,17,14.1,14.15,13.95,14.07,9536
VIV14,2014-09-17 14:30,17,14.05,14.4,14.05,14.29,9664
VIV14,2014-09-17 15:00,17,14.3,14.33,14.2,14.25,4399
VIV14,2014-09-17 15:30,18,14.25,14.3,14.25,14.25,244
VIV14,2014-09-17 16:00,18,14.25,14.25,14.2,14.25,93
VIV14,2014-09-17 17:00,18,14.25,14.25,14.2,14.25,16
VIV14,2014-09-17 17:30,18,14.25,14.25,14.25,14.25,16
VIV14,2014-09-17 18:30,18,14.24,14.27,14.24,14.27,22
VIV14,2014-09-17 19:00,18,14.26,14.28,14.25,14.28,4
VIV14,2014-09-17 21:00,18,14.3,14.3,14.27,14.28,37
VIV14,2014-09-17 21:30,18,14.3,14.3,14.3,14.3,1
VIV14,2014-09-17 22:00,18,14.3,14.3,14.3,14.3,3
VIV14,2014-09-17 22:30,18,14.25,14.27,14.25,14.27,2
VIV14,2014-09-17 23:00,18,14.3,14.3,14.3,14.3,1
VIV14,2014-09-17 23:30,18,14.25,14.26,14.25,14.26,16
VIV14,2014-09-18 00:30,18,14.25,14.3,14.25,14.3,6
VIV14,2014-09-18 01:00,18,14.3,14.3,14.23,14.25,24
VIV14,2014-09-18 01:30,18,14.25,14.27,14.25,14.27,72
VIV14,2014-09-18 02:00,18,14.3,14.3,14.25,14.25,61
VIV14,2014-09-18 02:30,18,14.3,14.3,14.28,14.3,33
VIV14,2014-09-18 03:00,18,14.3,14.3,14.18,14.25,257
VIV14,2014-09-18 03:30,18,14.22,14.25,14.2,14.2,16
VIV14,2014-09-18 04:00,18,14.22,14.25,14.15,14.2,69
VIV14,2014-09-18 04:30,18,14.2,14.2,14.14,14.14,258
VIV14,2014-09-18 05:00,18,14.15,14.15,14.15,14.15,161
VIV14,2014-09-18 05:30,18,14.15,14.2,14.15,14.2,28
VIV14,2014-09-18 06:00,18,14.15,14.15,14.1,14.15,72
VIV14,2014-09-18 06:30,18,14.15,14.2,14.12,14.15,253
VIV14,2014-09-18 07:00,18,14.17,14.23,14.14,14.2,1524
VIV14,2014-09-18 07:30,18,14.2,14.25,14.18,14.2,826
VIV14,2014-09-18 08:00,18,14.2,14.2,14.15,14.2,298
VIV14,2014-09-18 08:30,18,14.2,14.25,14.1,14.1,6050
VIV14,2014-09-18 09:00,18,14.1,14.28,14.08,14.25,5278
VIV14,2014-09-18 09:30,18,14.25,14.25,14.08,14.19,5117
VIV14,2014-09-18 10:00,18,14.15,14.22,14.1,14.15,3751
VIV14,2014-09-18 10:30,18,14.18,14.2,14.15,14.18,664
VIV14,2014-09-18 11:00,18,14.2,14.2,14.1,14.11,2580
VIV14,2014-09-18 11:30,18,14.1,14.15,14.05,14.09,2127
VIV14,2014-09-18 12:00,18,14.09,14.15,14.05,14.1,609
VIV14,2014-09-18 12:30,18,14.1,14.18,14.05,14.15,1804
VIV14,2014-09-18 13:00,18,14.11,14.15,14.05,14.11,1310
VIV14,2014-09-18 13:30,18,14.1,14.15,14.05,14.13,1177
VIV14,2014-09-18 14:00,18,14.1,14.15,14.05,14.09,2527
VIV14,2014-09-18 14:30,18,14.08,14.1,14.05,14.05,1207
VIV14,2014-09-18 15:00,18,14.06,14.1,14,14.05,6531
VIV14,2014-09-18 15:30,19,14.05,14.05,13.98,14,701
VIV14,2014-09-18 16:00,19,14.03,14.03,14,14,255
VIV14,2014-09-18 17:00,19,14.03,14.03,13.98,14,207
VIV14,2014-09-18 17:30,19,13.98,14,13.95,14,197
VIV14,2014-09-18 18:00,19,13.95,13.97,13.94,13.94,47
VIV14,2014-09-18 18:30,19,13.95,13.97,13.95,13.97,19
VIV14,2014-09-18 19:00,19,14,14,14,14,4
VIV14,2014-09-18 19:30,19,13.96,13.96,13.96,13.96,3
VIV14,2014-09-18 20:00,19,13.96,13.96,13.9,13.9,153
VIV14,2014-09-18 20:30,19,13.95,13.95,13.9,13.9,6
VIV14,2014-09-18 21:00,19,13.9,13.9,13.9,13.9,44
VIV14,2014-09-18 21:30,19,13.9,13.9,13.9,13.9,1
VIV14,2014-09-18 22:00,19,13.9,13.95,13.9,13.95,3
VIV14,2014-09-18 22:30,19,13.91,13.91,13.85,13.85,213
VIV14,2014-09-18 23:00,19,13.86,13.87,13.85,13.87,100
VIV14,2014-09-18 23:30,19,13.86,13.87,13.85,13.85,125
VIV14,2014-09-19 00:00,19,13.85,13.85,13.85,13.85,85
VIV14,2014-09-19 00:30,19,13.8,13.85,13.8,13.85,27
VIV14,2014-09-19 01:00,19,13.85,13.85,13.85,13.85,159
VIV14,2014-09-19 01:30,19,13.8,13.85,13.8,13.85,30
VIV14,2014-09-19 02:00,19,13.8,13.9,13.8,13.85,182
VIV14,2014-09-19 02:30,19,13.9,13.9,13.9,13.9,52
VIV14,2014-09-19 03:00,19,13.9,13.9,13.84,13.84,25
VIV14,2014-09-19 03:30,19,13.8,13.85,13.8,13.85,20
VIV14,2014-09-19 04:00,19,13.8,13.8,13.8,13.8,490
VIV14,2014-09-19 04:30,19,13.81,13.85,13.8,13.8,11
VIV14,2014-09-19 05:00,19,13.8,13.85,13.79,13.84,202
VIV14,2014-09-19 05:30,19,13.85,13.87,13.83,13.84,274
VIV14,2014-09-19 06:00,19,13.85,13.91,13.85,13.9,181
VIV14,2014-09-19 06:30,19,13.92,13.95,13.9,13.9,170
VIV14,2014-09-19 07:00,19,13.92,13.98,13.9,13.93,366
VIV14,2014-09-19 07:30,19,13.94,13.95,13.89,13.9,402
VIV14,2014-09-19 08:00,19,13.9,13.95,13.85,13.9,441
VIV14,2014-09-19 08:30,19,13.9,14,13.85,13.85,7972
VIV14,2014-09-19 09:00,19,13.85,14,13.85,13.9,4345
VIV14,2014-09-19 09:30,19,13.95,14.05,13.9,13.97,5318
VIV14,2014-09-19 10:00,19,14,14,13.9,13.95,5025
VIV14,2014-09-19 10:30,19,13.95,14.1,13.95,14.05,9948
VIV14,2014-09-19 11:00,19,14.05,14.2,14,14.05,5559
VIV14,2014-09-19 11:30,19,14.05,14.2,14.05,14.15,2415
VIV14,2014-09-19 12:00,19,14.15,14.3,14.12,14.15,3183
VIV14,2014-09-19 12:30,19,14.15,14.2,14.05,14.15,3777
VIV14,2014-09-19 13:00,19,14.15,14.17,14.05,14.05,1894
VIV14,2014-09-19 13:30,19,14.1,14.15,14,14.05,3991
VIV14,2014-09-19 14:00,19,14.05,14.15,14,14.1,1467
VIV14,2014-09-19 14:30,19,14.1,14.1,13.98,14.08,3386
VIV14,2014-09-19 15:00,19,14.09,14.15,14.05,14.1,4118
VIV14,2014-09-21 17:00,22,14.15,14.2,14.15,14.19,29
VIV14,2014-09-21 17:30,22,14.19,14.2,14.15,14.15,47
VIV14,2014-09-21 18:00,22,14.15,14.15,14.13,14.15,9
VIV14,2014-09-21 18:30,22,14.15,14.15,14.1,14.1,20
VIV14,2014-09-21 19:00,22,14.1,14.15,14.1,14.15,37
VIV14,2014-09-21 19:30,22,14.15,14.15,14.15,14.15,6
VIV14,2014-09-21 20:00,22,14.15,14.2,14.15,14.2,5
VIV14,2014-09-21 20:30,22,14.2,14.3,14.18,14.3,216
VIV14,2014-09-21 21:00,22,14.32,14.42,14.3,14.4,274
VIV14,2014-09-21 21:30,22,14.42,14.45,14.4,14.4,59
VIV14,2014-09-21 22:00,22,14.4,14.45,14.4,14.43,42
VIV14,2014-09-21 22:30,22,14.4,14.47,14.4,14.45,45
VIV14,2014-09-21 23:00,22,14.45,14.45,14.4,14.4,27
VIV14,2014-09-21 23:30,22,14.45,14.45,14.45,14.45,1
VIV14,2014-09-22 00:00,22,14.35,14.35,14.35,14.35,2
VIV14,2014-09-22 00:30,22,14.45,14.45,14.45,14.45,22
VIV14,2014-09-22 01:00,22,14.4,14.4,14.35,14.4,29
VIV14,2014-09-22 01:30,22,14.4,14.45,14.4,14.4,11
VIV14,2014-09-22 02:00,22,14.45,14.45,14.35,14.35,85
VIV14,2014-09-22 02:30,22,14.37,14.45,14.35,14.45,174
VIV14,2014-09-22 03:00,22,14.45,14.45,14.3,14.32,107
VIV14,2014-09-22 03:30,22,14.3,14.35,14.28,14.3,215
VIV14,2014-09-22 04:00,22,14.29,14.4,14.29,14.35,105
VIV14,2014-09-22 04:30,22,14.35,14.35,14.3,14.3,119
VIV14,2014-09-22 05:00,22,14.3,14.35,14.28,14.3,146
VIV14,2014-09-22 05:30,22,14.3,14.3,14.28,14.3,65
VIV14,2014-09-22 06:00,22,14.29,14.29,14.25,14.25,67
VIV14,2014-09-22 06:30,22,14.26,14.3,14.25,14.25,27
VIV14,2014-09-22 07:00,22,14.25,14.26,14.25,14.25,111
VIV14,2014-09-22 07:30,22,14.25,14.3,14.24,14.25,226
VIV14,2014-09-22 08:00,22,14.25,14.3,14.2,14.25,376
VIV14,2014-09-22 08:30,22,14.2,14.4,14.2,14.3,6550
VIV14,2014-09-22 09:00,22,14.32,14.5,14.25,14.4,10942
VIV14,2014-09-22 09:30,22,14.38,14.6,14.38,14.52,7002
VIV14,2014-09-22 10:00,22,14.53,14.58,14.4,14.48,5684
VIV14,2014-09-22 10:30,22,14.5,14.67,14.45,14.64,8060
VIV14,2014-09-22 11:00,22,14.65,14.75,14.6,14.65,5003
VIV14,2014-09-22 11:30,22,14.63,14.7,14.48,14.55,5257
VIV14,2014-09-22 12:00,22,14.55,14.6,14.45,14.45,3194
VIV14,2014-09-22 12:30,22,14.47,14.6,14.45,14.55,2843
VIV14,2014-09-22 13:00,22,14.58,14.66,14.5,14.65,2671
VIV14,2014-09-22 13:30,22,14.65,14.69,14.58,14.6,1861
VIV14,2014-09-22 14:00,22,14.6,14.75,14.55,14.65,4804
VIV14,2014-09-22 14:30,22,14.65,14.7,14.5,14.61,5382
VIV14,2014-09-22 15:00,22,14.6,14.9,14.58,14.9,16229
VIV14,2014-09-22 15:30,23,14.85,14.85,14.75,14.83,819
VIV14,2014-09-22 16:00,23,14.8,14.9,14.8,14.85,483
VIV14,2014-09-22 16:30,23,14.85,14.87,14.8,14.85,83
VIV14,2014-09-22 17:00,23,14.8,14.85,14.8,14.84,8
VIV14,2014-09-22 17:30,23,14.83,14.83,14.83,14.83,6
VIV14,2014-09-22 18:00,23,14.83,14.83,14.83,14.83,6
VIV14,2014-09-22 18:30,23,14.8,14.85,14.8,14.8,15
VIV14,2014-09-22 19:00,23,14.85,14.85,14.85,14.85,1
VIV14,2014-09-22 19:30,23,14.8,14.8,14.8,14.8,2
VIV14,2014-09-22 20:00,23,14.8,14.83,14.8,14.8,4
VIV14,2014-09-22 20:30,23,14.8,14.8,14.8,14.8,10
VIV14,2014-09-22 21:00,23,14.8,14.8,14.8,14.8,11
VIV14,2014-09-22 21:30,23,14.8,14.8,14.8,14.8,12
VIV14,2014-09-22 22:00,23,14.8,14.82,14.8,14.82,19
VIV14,2014-09-22 22:30,23,14.85,14.85,14.75,14.8,42
VIV14,2014-09-22 23:00,23,14.8,14.8,14.75,14.75,2
VIV14,2014-09-22 23:30,23,14.75,14.78,14.75,14.75,10
VIV14,2014-09-23 00:00,23,14.75,14.75,14.75,14.75,1
VIV14,2014-09-23 00:30,23,14.75,14.79,14.75,14.79,27
VIV14,2014-09-23 01:30,23,14.75,14.79,14.7,14.74,175
VIV14,2014-09-23 02:00,23,14.75,14.87,14.75,14.85,287
VIV14,2014-09-23 02:30,23,14.9,15,14.85,14.95,236
VIV14,2014-09-23 03:00,23,15,15.05,14.9,14.9,330
VIV14,2014-09-23 03:30,23,14.9,14.95,14.85,14.9,336
VIV14,2014-09-23 04:00,23,14.9,14.95,14.9,14.95,57
VIV14,2014-09-23 04:30,23,14.95,14.96,14.9,14.95,600
VIV14,2014-09-23 05:00,23,14.9,14.95,14.85,14.9,100
VIV14,2014-09-23 05:30,23,14.9,14.93,14.89,14.89,250
VIV14,2014-09-23 06:00,23,14.9,14.95,14.87,14.93,416
VIV14,2014-09-23 06:30,23,14.9,15,14.88,14.95,1120
VIV14,2014-09-23 07:00,23,14.95,15,14.9,14.98,1165
VIV14,2014-09-23 07:30,23,14.95,15,14.93,14.95,1215
VIV14,2014-09-23 08:00,23,14.95,15.02,14.95,15,1435
VIV14,2014-09-23 08:30,23,15,15.05,14.75,14.8,10848
VIV14,2014-09-23 09:00,23,14.8,14.9,14.7,14.85,5447
VIV14,2014-09-23 09:30,23,14.85,14.93,14.8,14.9,6032
VIV14,2014-09-23 10:00,23,14.9,15.05,14.85,14.98,7838
VIV14,2014-09-23 10:30,23,15,15,14.85,14.9,2667
VIV14,2014-09-23 11:00,23,14.9,15.05,14.87,15.05,2886
VIV14,2014-09-23 11:30,23,15.05,15.1,14.9,15.05,4141
VIV14,2014-09-23 12:00,23,15.05,15.15,15,15.05,5886
VIV14,2014-09-23 12:30,23,15.05,15.15,14.95,15.11,5072
VIV14,2014-09-23 13:00,23,15.12,15.17,15.04,15.08,5784
VIV14,2014-09-23 13:30,23,15.1,15.15,15,15.02,2665
VIV14,2014-09-23 14:00,23,15.02,15.13,14.95,15,4866
VIV14,2014-09-23 14:30,23,14.99,15.2,14.9,15.2,9298
VIV14,2014-09-23 15:00,23,15.18,15.4,15.15,15.35,15617
VIV14,2014-09-23 15:30,24,15.35,15.5,15.34,15.43,1546
VIV14,2014-09-23 16:00,24,15.43,15.45,15.38,15.4,252
VIV14,2014-09-23 16:30,24,15.35,15.4,15.35,15.38,18
VIV14,2014-09-23 17:00,24,15.38,15.4,15.3,15.33,168
VIV14,2014-09-23 17:30,24,15.33,15.33,15.3,15.3,4
VIV14,2014-09-23 18:00,24,15.3,15.35,15.3,15.35,7
VIV14,2014-09-23 18:30,24,15.35,15.35,15.3,15.3,70
VIV14,2014-09-23 19:00,24,15.25,15.25,15.2,15.2,44
VIV14,2014-09-23 19:30,24,15.25,15.25,15.2,15.2,7
VIV14,2014-09-23 20:00,24,15.22,15.23,15.15,15.15,139
VIV14,2014-09-23 20:30,24,15.15,15.2,15.15,15.2,3
VIV14,2014-09-23 21:00,24,15.15,15.2,15.15,15.15,16
VIV14,2014-09-23 21:30,24,15.2,15.2,15.2,15.2,1
VIV14,2014-09-23 22:00,24,15.2,15.2,15.2,15.2,140
VIV14,2014-09-23 22:30,24,15.2,15.2,15.18,15.2,88
VIV14,2014-09-23 23:00,24,15.2,15.2,15.2,15.2,1
VIV14,2014-09-24 00:30,24,15.15,15.2,15.15,15.18,60
VIV14,2014-09-24 01:00,24,15.17,15.17,15.15,15.15,50
VIV14,2014-09-24 01:30,24,15.15,15.18,15.13,15.15,116
VIV14,2014-09-24 02:00,24,15.1,15.2,15.1,15.2,109
VIV14,2014-09-24 02:30,24,15.2,15.2,15.15,15.15,569
VIV14,2014-09-24 03:00,24,15.15,15.17,15.09,15.1,154
VIV14,2014-09-24 03:30,24,15.1,15.18,15.1,15.15,362
VIV14,2014-09-24 04:00,24,15.1,15.12,15.1,15.1,222
VIV14,2014-09-24 04:30,24,15.1,15.12,15.1,15.12,182
VIV14,2014-09-24 05:00,24,15.1,15.12,15.05,15.05,115
VIV14,2014-09-24 05:30,24,15.09,15.1,15.04,15.1,663
VIV14,2014-09-24 06:00,24,15.08,15.1,15.05,15.09,111
VIV14,2014-09-24 06:30,24,15.05,15.1,15.04,15.05,88
VIV14,2014-09-24 07:00,24,15.05,15.1,15.05,15.05,196
VIV14,2014-09-24 07:30,24,15.07,15.15,15.07,15.1,514
VIV14,2014-09-24 08:00,24,15.1,15.12,15.05,15.09,954
VIV14,2014-09-24 08:30,24,15.1,15.25,14.95,15.13,9383
VIV14,2014-09-24 09:00,24,15.1,15.25,15.05,15.15,11025
VIV14,2014-09-24 09:30,24,15.15,15.2,15,15.07,4005
VIV14,2014-09-24 10:00,24,15.05,15.1,14.8,14.85,5746
VIV14,2014-09-24 10:30,24,14.8,14.9,14.75,14.8,3645
VIV14,2014-09-24 11:00,24,14.8,14.95,14.8,14.86,2524
VIV14,2014-09-24 11:30,24,14.85,14.95,14.85,14.9,864
VIV14,2014-09-24 12:00,24,14.88,14.95,14.84,14.91,3237
VIV14,2014-09-24 12:30,24,14.9,14.9,14.75,14.83,3187
VIV14,2014-09-24 13:00,24,14.8,14.85,14.73,14.75,1872
VIV14,2014-09-24 13:30,24,14.7,14.8,14.6,14.65,5573
VIV14,2014-09-24 14:00,24,14.65,14.7,14.6,14.65,3196
VIV14,2014-09-24 14:30,24,14.6,14.7,14.6,14.6,4270
VIV14,2014-09-24 15:00,24,14.6,14.65,14.55,14.6,4560
VIV14,2014-09-24 15:30,25,14.6,14.65,14.6,14.65,277
VIV14,2014-09-24 16:00,25,14.6,14.65,14.6,14.6,23
VIV14,2014-09-24 16:30,25,14.65,14.65,14.63,14.63,7
VIV14,2014-09-24 17:00,25,14.65,14.65,14.6,14.64,7
VIV14,2014-09-24 17:30,25,14.65,14.65,14.65,14.65,6
VIV14,2014-09-24 18:30,25,14.65,14.67,14.65,14.65,43
VIV14,2014-09-24 19:00,25,14.6,14.6,14.6,14.6,2
VIV14,2014-09-24 19:30,25,14.62,14.65,14.6,14.65,31
VIV14,2014-09-24 20:30,25,14.63,14.63,14.63,14.63,2
VIV14,2014-09-24 21:00,25,14.65,14.65,14.65,14.65,15
VIV14,2014-09-24 21:30,25,14.68,14.7,14.68,14.7,14
VIV14,2014-09-24 22:00,25,14.7,14.7,14.7,14.7,5
VIV14,2014-09-24 22:30,25,14.69,14.69,14.69,14.69,6
VIV14,2014-09-24 23:30,25,14.7,14.71,14.68,14.7,9
VIV14,2014-09-25 00:30,25,14.65,14.65,14.65,14.65,40
VIV14,2014-09-25 01:00,25,14.69,14.75,14.68,14.75,72
VIV14,2014-09-25 01:30,25,14.7,14.75,14.65,14.75,22
VIV14,2014-09-25 02:00,25,14.75,14.75,14.65,14.65,126
VIV14,2014-09-25 02:30,25,14.65,14.65,14.65,14.65,199
VIV14,2014-09-25 03:00,25,14.65,14.65,14.6,14.65,115
VIV14,2014-09-25 03:30,25,14.65,14.65,14.6,14.6,21
VIV14,2014-09-25 04:00,25,14.6,14.63,14.6,14.6,160
VIV14,2014-09-25 04:30,25,14.6,14.65,14.6,14.65,79
VIV14,2014-09-25 05:00,25,14.65,14.66,14.63,14.65,82
VIV14,2014-09-25 05:30,25,14.62,14.63,14.6,14.61,36
VIV14,2014-09-25 06:00,25,14.63,14.63,14.6,14.6,10
VIV14,2014-09-25 06:30,25,14.6,14.65,14.6,14.65,93
VIV14,2014-09-25 07:00,25,14.63,14.74,14.61,14.74,290
VIV14,2014-09-25 07:30,25,14.73,14.8,14.69,14.8,450
VIV14,2014-09-25 08:00,25,14.78,14.8,14.75,14.8,200
VIV14,2014-09-25 08:30,25,14.77,15.2,14.75,15.13,14261
VIV14,2014-09-25 09:00,25,15.13,15.55,15.1,15.33,18615
VIV14,2014-09-25 09:30,25,15.35,15.73,15.35,15.43,20562
VIV14,2014-09-25 10:00,25,15.45,15.7,15.4,15.5,13383
VIV14,2014-09-25 10:30,25,15.55,15.75,15.5,15.7,7549
VIV14,2014-09-25 11:00,25,15.7,15.9,15.6,15.86,10103
VIV14,2014-09-25 11:30,25,15.9,15.95,15.75,15.85,7827
VIV14,2014-09-25 12:00,25,15.83,15.95,15.65,15.7,7116
VIV14,2014-09-25 12:30,25,15.7,16.08,15.65,15.93,9347
VIV14,2014-09-25 13:00,25,15.93,15.98,15.75,15.76,5951
VIV14,2014-09-25 13:30,25,15.8,15.8,15.55,15.75,6531
VIV14,2014-09-25 14:00,25,15.75,15.95,15.68,15.9,6235
VIV14,2014-09-25 14:30,25,15.9,15.9,15.62,15.8,12937
VIV14,2014-09-25 15:00,25,15.85,15.98,15.6,15.75,17189
VIV14,2014-09-25 15:30,26,15.75,15.75,15.69,15.75,816
VIV14,2014-09-25 16:00,26,15.7,15.75,15.7,15.72,30
VIV14,2014-09-25 16:30,26,15.7,15.75,15.7,15.75,55
VIV14,2014-09-25 17:00,26,15.7,15.75,15.65,15.69,266
VIV14,2014-09-25 17:30,26,15.68,15.71,15.68,15.7,27
VIV14,2014-09-25 18:00,26,15.72,15.72,15.65,15.65,37
VIV14,2014-09-25 18:30,26,15.65,15.7,15.65,15.7,54
VIV14,2014-09-25 19:00,26,15.65,15.68,15.65,15.65,8
VIV14,2014-09-25 19:30,26,15.65,15.65,15.65,15.65,6
VIV14,2014-09-25 20:00,26,15.6,15.6,15.6,15.6,1
VIV14,2014-09-25 21:30,26,15.6,15.6,15.6,15.6,5
VIV14,2014-09-25 22:30,26,15.65,15.65,15.6,15.6,44
VIV14,2014-09-25 23:00,26,15.65,15.65,15.6,15.6,15
VIV14,2014-09-25 23:30,26,15.65,15.65,15.65,15.65,22
VIV14,2014-09-26 00:30,26,15.6,15.65,15.6,15.65,28
VIV14,2014-09-26 01:00,26,15.6,15.65,15.6,15.65,46
VIV14,2014-09-26 01:30,26,15.65,15.7,15.65,15.65,56
VIV14,2014-09-26 02:00,26,15.69,15.77,15.69,15.7,475
VIV14,2014-09-26 02:30,26,15.75,15.77,15.65,15.7,90
VIV14,2014-09-26 03:00,26,15.7,15.7,15.65,15.65,134
VIV14,2014-09-26 03:30,26,15.65,15.7,15.65,15.7,85
VIV14,2014-09-26 04:00,26,15.7,15.7,15.55,15.6,246
VIV14,2014-09-26 04:30,26,15.55,15.55,15.53,15.55,122
VIV14,2014-09-26 05:00,26,15.5,15.6,15.5,15.55,414
VIV14,2014-09-26 05:30,26,15.6,15.6,15.55,15.55,98
VIV14,2014-09-26 06:00,26,15.58,15.6,15.55,15.55,34
VIV14,2014-09-26 06:30,26,15.57,15.65,15.55,15.6,319
VIV14,2014-09-26 07:00,26,15.6,15.62,15.45,15.5,676
VIV14,2014-09-26 07:30,26,15.45,15.67,15.45,15.65,1285
VIV14,2014-09-26 08:00,26,15.67,15.85,15.65,15.7,2602
VIV14,2014-09-26 08:30,26,15.65,15.8,15.53,15.68,10589
VIV14,2014-09-26 09:00,26,15.65,15.7,15.35,15.5,14237
VIV14,2014-09-26 09:30,26,15.55,15.55,15.35,15.4,9162
VIV14,2014-09-26 10:00,26,15.35,15.6,15.35,15.59,4216
VIV14,2014-09-26 10:30,26,15.6,15.65,15.55,15.55,3894
VIV14,2014-09-26 11:00,26,15.6,15.6,15.5,15.55,2488
VIV14,2014-09-26 11:30,26,15.5,15.65,15.5,15.6,2042
VIV14,2014-09-26 12:00,26,15.6,15.6,15.45,15.54,2786
VIV14,2014-09-26 12:30,26,15.55,15.6,15.42,15.45,3016
VIV14,2014-09-26 13:00,26,15.42,15.45,15.1,15.15,10449
VIV14,2014-09-26 13:30,26,15.16,15.2,15,15.14,6726
VIV14,2014-09-26 14:00,26,15.15,15.25,15.09,15.2,3245
VIV14,2014-09-26 14:30,26,15.17,15.3,15.12,15.2,7379
VIV14,2014-09-26 15:00,26,15.21,15.35,15.15,15.3,3560
VIV14,2014-09-28 17:00,29,15.3,15.38,15.3,15.35,67
VIV14,2014-09-28 17:30,29,15.4,15.45,15.38,15.4,43
VIV14,2014-09-28 18:00,29,15.4,15.4,15.4,15.4,11
VIV14,2014-09-28 18:30,29,15.4,15.45,15.35,15.45,17
VIV14,2014-09-28 19:00,29,15.45,15.45,15.4,15.4,25
VIV14,2014-09-28 19:30,29,15.45,15.46,15.4,15.4,99
VIV14,2014-09-28 20:00,29,15.4,15.45,15.4,15.4,29
VIV14,2014-09-28 20:30,29,15.38,15.4,15.3,15.3,111
VIV14,2014-09-28 21:00,29,15.35,15.52,15.32,15.5,53
VIV14,2014-09-28 21:30,29,15.45,15.45,15.45,15.45,3
VIV14,2014-09-28 22:00,29,15.48,15.48,15.48,15.48,4
VIV14,2014-09-28 22:30,29,15.5,15.5,15.5,15.5,11
VIV14,2014-09-28 23:00,29,15.51,15.55,15.51,15.55,5
VIV14,2014-09-28 23:30,29,15.52,15.52,15.52,15.52,1
VIV14,2014-09-29 00:00,29,15.52,15.52,15.5,15.5,5
VIV14,2014-09-29 00:30,29,15.55,15.6,15.55,15.57,19
VIV14,2014-09-29 01:00,29,15.55,15.6,15.5,15.55,81
VIV14,2014-09-29 01:30,29,15.5,15.5,15.5,15.5,30
VIV14,2014-09-29 02:00,29,15.5,15.55,15.5,15.55,196
VIV14,2014-09-29 02:30,29,15.53,15.7,15.53,15.65,322
VIV14,2014-09-29 03:00,29,15.6,15.68,15.6,15.62,103
VIV14,2014-09-29 03:30,29,15.6,15.62,15.55,15.6,180
VIV14,2014-09-29 04:00,29,15.6,15.7,15.55,15.64,596
VIV14,2014-09-29 04:30,29,15.65,15.68,15.6,15.68,410
VIV14,2014-09-29 05:00,29,15.7,15.7,15.63,15.65,82
VIV14,2014-09-29 05:30,29,15.65,15.85,15.65,15.8,283
VIV14,2014-09-29 06:00,29,15.8,15.9,15.75,15.85,456
VIV14,2014-09-29 06:30,29,15.85,15.85,15.71,15.71,288
VIV14,2014-09-29 07:00,29,15.7,15.75,15.7,15.72,424
VIV14,2014-09-29 07:30,29,15.73,16.08,15.7,16.04,3901
VIV14,2014-09-29 08:00,29,16.05,16.2,16.04,16.17,2901
VIV14,2014-09-29 08:30,29,16.2,16.25,15.94,16.05,16259
VIV14,2014-09-29 09:00,29,16.09,16.15,15.7,15.88,10425
VIV14,2014-09-29 09:30,29,15.9,15.9,15.65,15.85,4613
VIV14,2014-09-29 10:00,29,15.85,15.9,15.6,15.72,5622
VIV14,2014-09-29 10:30,29,15.7,15.8,15.7,15.75,1545
VIV14,2014-09-29 11:00,29,15.75,16.05,15.7,16.05,3460
VIV14,2014-09-29 11:30,29,16.03,16.1,15.9,16.03,5057
VIV14,2014-09-29 12:00,29,16.02,16.1,15.9,15.98,5284
VIV14,2014-09-29 12:30,29,15.95,16.15,15.9,16.1,4220
VIV14,2014-09-29 13:00,29,16.1,16.35,16,16.3,4303
VIV14,2014-09-29 13:30,29,16.3,16.35,16.1,16.18,4251
VIV14,2014-09-29 14:00,29,16.15,16.18,15.8,15.9,9739
VIV14,2014-09-29 14:30,29,15.9,16.1,15.9,16.07,7465
VIV14,2014-09-29 15:00,29,16.09,16.25,16.05,16.25,8623
VIV14,2014-09-29 15:30,30,16.25,16.4,16.25,16.3,1674
VIV14,2014-09-29 16:00,30,16.3,16.32,16.29,16.29,50
VIV14,2014-09-29 16:30,30,16.3,16.3,16.28,16.3,30
VIV14,2014-09-29 17:00,30,16.29,16.3,16.25,16.3,15
VIV14,2014-09-29 18:00,30,16.3,16.3,16.25,16.3,4
VIV14,2014-09-29 18:30,30,16.25,16.25,16.25,16.25,55
VIV14,2014-09-29 19:00,30,16.2,16.25,16.2,16.25,92
VIV14,2014-09-29 19:30,30,16.25,16.25,16.25,16.25,25
VIV14,2014-09-29 20:00,30,16.3,16.3,16.2,16.2,2
VIV14,2014-09-29 20:30,30,16.2,16.25,16.2,16.25,7
VIV14,2014-09-29 21:00,30,16.25,16.27,16.2,16.25,45
VIV14,2014-09-29 21:30,30,16.25,16.25,16.2,16.2,4
VIV14,2014-09-29 22:00,30,16.2,16.27,16.2,16.25,24
VIV14,2014-09-29 23:30,30,16.2,16.23,16.19,16.19,108
VIV14,2014-09-30 00:00,30,16.15,16.2,16.15,16.2,8
VIV14,2014-09-30 00:30,30,16.15,16.2,16.15,16.2,5
VIV14,2014-09-30 01:00,30,16.2,16.23,16.15,16.15,62
VIV14,2014-09-30 01:30,30,16.15,16.19,16.1,16.1,193
VIV14,2014-09-30 02:00,30,16.1,16.12,16,16.04,417
VIV14,2014-09-30 02:30,30,16,16.07,16,16.05,332
VIV14,2014-09-30 03:00,30,16,16.1,16,16.1,121
VIV14,2014-09-30 03:30,30,16.05,16.1,16,16,110
VIV14,2014-09-30 04:00,30,16.05,16.05,15.85,15.87,631
VIV14,2014-09-30 04:30,30,15.85,15.95,15.85,15.9,245
VIV14,2014-09-30 05:00,30,15.9,15.9,15.85,15.85,481
VIV14,2014-09-30 05:30,30,15.9,15.9,15.88,15.9,90
VIV14,2014-09-30 06:00,30,15.9,15.95,15.84,15.9,248
VIV14,2014-09-30 06:30,30,15.85,15.9,15.85,15.85,141
VIV14,2014-09-30 07:00,30,15.9,15.95,15.85,15.9,701
VIV14,2014-09-30 07:30,30,15.89,16.07,15.89,16.07,912
VIV14,2014-09-30 08:00,30,16.08,16.3,16.08,16.15,1211
VIV14,2014-09-30 08:30,30,16.2,16.37,16,16.25,10937
VIV14,2014-09-30 09:00,30,16.25,16.43,16.1,16.2,8719
VIV14,2014-09-30 09:30,30,16.25,16.25,15.85,15.9,5623
VIV14,2014-09-30 10:00,30,15.91,15.95,15.75,15.8,3583
VIV14,2014-09-30 10:30,30,15.75,16,15.75,15.9,3008
VIV14,2014-09-30 11:00,30,15.9,16.1,15.85,16.07,4447
VIV14,2014-09-30 11:30,30,16.08,16.3,16.03,16.2,5806
VIV14,2014-09-30 12:00,30,16.2,16.25,16,16.22,3433
VIV14,2014-09-30 12:30,30,16.24,16.4,16.15,16.25,6407
VIV14,2014-09-30 13:00,30,16.2,16.4,16.2,16.25,4905
VIV14,2014-09-30 13:30,30,16.28,16.31,16.15,16.26,3777
VIV14,2014-09-30 14:00,30,16.3,16.4,16.05,16.15,3758
VIV14,2014-09-30 14:30,30,16.1,16.27,16,16.25,7535
VIV14,2014-09-30 15:00,30,16.27,16.35,16.22,16.3,5669
VIV14,2014-09-30 15:30,1,16.25,16.4,16.25,16.4,548
VIV14,2014-09-30 16:00,1,16.35,16.43,16.35,16.4,129
VIV14,2014-09-30 16:30,1,16.35,16.45,16.35,16.45,77
VIV14,2014-09-30 17:00,1,16.45,16.45,16.37,16.37,9
VIV14,2014-09-30 17:30,1,16.35,16.35,16.32,16.35,17
VIV14,2014-09-30 18:30,1,16.37,16.38,16.35,16.35,8
VIV14,2014-09-30 19:00,1,16.35,16.45,16.35,16.45,58
VIV14,2014-09-30 19:30,1,16.4,16.4,16.4,16.4,5
VIV14,2014-09-30 20:00,1,16.4,16.4,16.35,16.35,23
VIV14,2014-09-30 20:30,1,16.35,16.35,16.35,16.35,1
VIV14,2014-09-30 21:00,1,16.3,16.3,16.3,16.3,17
VIV14,2014-09-30 22:00,1,16.29,16.29,16.25,16.25,7
VIV14,2014-10-01 00:00,1,16.3,16.3,16.3,16.3,2
VIV14,2014-10-01 00:30,1,16.25,16.3,16.25,16.3,4
VIV14,2014-10-01 01:00,1,16.35,16.35,16.25,16.3,67
VIV14,2014-10-01 01:30,1,16.35,16.45,16.28,16.3,285
VIV14,2014-10-01 02:00,1,16.25,16.25,16.2,16.2,75
VIV14,2014-10-01 02:30,1,16.2,16.25,16.14,16.25,414
VIV14,2014-10-01 03:00,1,16.25,16.36,16.25,16.25,165
VIV14,2014-10-01 03:30,1,16.2,16.25,16.15,16.15,76
VIV14,2014-10-01 04:00,1,16.15,16.22,16.15,16.2,118
VIV14,2014-10-01 04:30,1,16.15,16.3,16.15,16.25,148
VIV14,2014-10-01 05:00,1,16.2,16.21,16.15,16.15,114
VIV14,2014-10-01 05:30,1,16.2,16.21,16.18,16.2,52
VIV14,2014-10-01 06:00,1,16.18,16.25,16.18,16.2,129
VIV14,2014-10-01 06:30,1,16.21,16.4,16.21,16.35,317
VIV14,2014-10-01 07:00,1,16.35,16.5,16.3,16.4,1301
VIV14,2014-10-01 07:30,1,16.45,16.5,16.35,16.38,563
VIV14,2014-10-01 08:00,1,16.4,16.4,16.25,16.27,1175
VIV14,2014-10-01 08:30,1,16.25,16.8,16.2,16.65,17004
VIV14,2014-10-01 09:00,1,16.7,16.9,16.6,16.65,9852
VIV14,2014-10-01 09:30,1,16.65,16.8,16.45,16.5,8688
VIV14,2014-10-01 10:00,1,16.5,16.6,16.33,16.55,6455
VIV14,2014-10-01 10:30,1,16.55,16.65,16.46,16.6,5359
VIV14,2014-10-01 11:00,1,16.55,16.7,16.53,16.6,4419
VIV14,2014-10-01 11:30,1,16.6,16.85,16.6,16.8,6287
VIV14,2014-10-01 12:00,1,16.8,16.9,16.74,16.74,6286
VIV14,2014-10-01 12:30,1,16.75,17.15,16.75,17.05,13575
VIV14,2014-10-01 13:00,1,17.05,17.11,16.8,16.84,7854
VIV14,2014-10-01 13:30,1,16.8,17.05,16.8,17.05,4679
VIV14,2014-10-01 14:00,1,17.05,17.15,16.95,17,6477
VIV14,2014-10-01 14:30,1,17,17,16.88,16.88,2688
VIV14,2014-10-01 15:00,1,16.85,16.95,16.7,16.85,6503
VIV14,2014-10-01 15:30,2,16.8,16.86,16.8,16.85,1077
VIV14,2014-10-01 16:00,2,16.85,16.85,16.82,16.82,191
VIV14,2014-10-01 16:30,2,16.85,16.85,16.85,16.85,1
VIV14,2014-10-01 18:00,2,16.85,16.85,16.85,16.85,40
VIV14,2014-10-01 18:30,2,16.85,16.9,16.85,16.85,187
VIV14,2014-10-01 19:00,2,16.83,16.83,16.8,16.8,27
VIV14,2014-10-01 19:30,2,16.8,16.8,16.78,16.78,27
VIV14,2014-10-01 20:00,2,16.8,16.8,16.75,16.75,25
VIV14,2014-10-01 20:30,2,16.75,16.75,16.75,16.75,8
VIV14,2014-10-01 21:00,2,16.77,16.8,16.77,16.8,77
VIV14,2014-10-01 21:30,2,16.85,16.85,16.73,16.73,9
VIV14,2014-10-01 22:00,2,16.75,16.75,16.75,16.75,26
VIV14,2014-10-01 22:30,2,16.75,16.75,16.75,16.75,22
VIV14,2014-10-01 23:30,2,16.75,16.75,16.74,16.74,3
VIV14,2014-10-02 00:00,2,16.7,16.75,16.7,16.75,74
VIV14,2014-10-02 00:30,2,16.75,16.75,16.7,16.7,54
VIV14,2014-10-02 01:00,2,16.7,16.8,16.7,16.8,29
VIV14,2014-10-02 01:30,2,16.75,16.75,16.7,16.7,6
VIV14,2014-10-02 02:00,2,16.75,16.83,16.75,16.8,191
VIV14,2014-10-02 02:30,2,16.8,16.85,16.7,16.74,402
VIV14,2014-10-02 03:00,2,16.75,16.85,16.74,16.8,199
VIV14,2014-10-02 03:30,2,16.8,16.95,16.8,16.88,356
VIV14,2014-10-02 04:00,2,16.85,16.85,16.75,16.79,547
VIV14,2014-10-02 04:30,2,16.79,16.8,16.75,16.75,182
VIV14,2014-10-02 05:00,2,16.7,16.75,16.68,16.7,215
VIV14,2014-10-02 05:30,2,16.7,16.75,16.64,16.65,198
VIV14,2014-10-02 06:00,2,16.66,16.66,16.55,16.55,313
VIV14,2014-10-02 06:30,2,16.58,16.6,16.55,16.6,305
VIV14,2014-10-02 07:00,2,16.6,16.65,16.54,16.55,490
VIV14,2014-10-02 07:30,2,16.55,16.62,16.44,16.55,2391
VIV14,2014-10-02 08:00,2,16.55,16.85,16.53,16.75,1545
VIV14,2014-10-02 08:30,2,16.76,16.8,16.4,16.53,10844
VIV14,2014-10-02 09:00,2,16.55,16.77,16.53,16.7,6714
VIV14,2014-10-02 09:30,2,16.7,17.05,16.7,17.05,10202
VIV14,2014-10-02 10:00,2,17.05,17.05,16.79,16.95,6437
VIV14,2014-10-02 10:30,2,16.96,17.3,16.94,17,9594
VIV14,2014-10-02 11:00,2,16.99,17.05,16.85,16.9,4035
VIV14,2014-10-02 11:30,2,16.86,16.98,16.59,16.6,3984
VIV14,2014-10-02 12:00,2,16.6,16.65,16.22,16.28,7519
VIV14,2014-10-02 12:30,2,16.3,16.48,16.23,16.42,4625
VIV14,2014-10-02 13:00,2,16.4,16.43,16.18,16.27,6755
VIV14,2014-10-02 13:30,2,16.25,16.4,16.1,16.22,5852
VIV14,2014-10-02 14:00,2,16.25,16.43,16.2,16.4,5232
VIV14,2014-10-02 14:30,2,16.4,16.5,16.3,16.5,9075
VIV14,2014-10-02 15:00,2,16.5,16.55,16.45,16.5,5992
VIV14,2014-10-02 15:30,3,16.5,16.55,16.5,16.5,325
VIV14,2014-10-02 16:00,3,16.49,16.49,16.45,16.45,38
VIV14,2014-10-02 16:30,3,16.45,16.45,16.45,16.45,2
VIV14,2014-10-02 17:00,3,16.5,16.5,16.45,16.5,108
VIV14,2014-10-02 17:30,3,16.55,16.55,16.55,16.55,60
VIV14,2014-10-02 18:00,3,16.6,16.65,16.55,16.6,135
VIV14,2014-10-02 18:30,3,16.6,16.6,16.5,16.5,148
VIV14,2014-10-02 19:00,3,16.5,16.5,16.3,16.3,152
VIV14,2014-10-02 19:30,3,16.4,16.4,16.4,16.4,20
VIV14,2014-10-02 20:00,3,16.35,16.35,16.35,16.35,10
VIV14,2014-10-02 20:30,3,16.35,16.35,16.35,16.35,8
VIV14,2014-10-02 21:00,3,16.35,16.36,16.33,16.35,9
VIV14,2014-10-02 22:00,3,16.33,16.33,16.32,16.32,2
VIV14,2014-10-02 23:30,3,16.33,16.33,16.33,16.33,3
VIV14,2014-10-03 00:30,3,16.3,16.31,16.15,16.15,199
VIV14,2014-10-03 01:00,3,16.15,16.2,16.1,16.15,101
VIV14,2014-10-03 01:30,3,16.15,16.2,16.15,16.15,66
VIV14,2014-10-03 02:00,3,16.2,16.3,16.2,16.25,637
VIV14,2014-10-03 02:30,3,16.2,16.35,16.19,16.3,430
VIV14,2014-10-03 03:00,3,16.3,16.3,16.19,16.2,211
VIV14,2014-10-03 03:30,3,16.2,16.2,16.1,16.1,230
VIV14,2014-10-03 04:00,3,16.15,16.25,16.15,16.15,236
VIV14,2014-10-03 04:30,3,16.13,16.25,16.13,16.2,68
VIV14,2014-10-03 05:00,3,16.24,16.24,16.2,16.2,2
VIV14,2014-10-03 05:30,3,16.25,16.25,16.24,16.25,36
VIV14,2014-10-03 06:00,3,16.24,16.24,16.18,16.2,162
VIV14,2014-10-03 06:30,3,16.2,16.2,16.08,16.1,278
VIV14,2014-10-03 07:00,3,16.1,16.11,15.95,15.95,2313
VIV14,2014-10-03 07:30,3,15.95,16.1,15.8,15.99,3788
VIV14,2014-10-03 08:00,3,15.99,16,15.8,15.85,1881
VIV14,2014-10-03 08:30,3,15.85,15.95,15.49,15.65,16998
VIV14,2014-10-03 09:00,3,15.65,15.75,15.45,15.7,5966
VIV14,2014-10-03 09:30,3,15.65,15.78,15.43,15.47,14100
VIV14,2014-10-03 10:00,3,15.47,15.5,15.35,15.35,7052
VIV14,2014-10-03 10:30,3,15.35,15.45,15.3,15.3,3076
VIV14,2014-10-03 11:00,3,15.35,15.4,15.1,15.13,3802
VIV14,2014-10-03 11:30,3,15.1,15.2,15.05,15.15,3683
VIV14,2014-10-03 12:00,3,15.12,15.3,15.1,15.2,3430
VIV14,2014-10-03 12:30,3,15.23,15.35,15.15,15.15,2182
VIV14,2014-10-03 13:00,3,15.15,15.24,15.1,15.2,1740
VIV14,2014-10-03 13:30,3,15.2,15.25,15.1,15.2,1732
VIV14,2014-10-03 14:00,3,15.2,15.35,15.13,15.28,3243
VIV14,2014-10-03 14:30,3,15.27,15.35,15.15,15.25,5804
VIV14,2014-10-03 15:00,3,15.27,15.3,15.15,15.15,7903
VIV14,2014-10-05 17:00,6,15.2,15.25,15.1,15.13,143
VIV14,2014-10-05 17:30,6,15.15,15.15,15.1,15.12,20
VIV14,2014-10-05 18:00,6,15.15,15.15,15.1,15.1,7
VIV14,2014-10-05 18:30,6,15.1,15.1,15.05,15.1,41
VIV14,2014-10-05 19:00,6,15.1,15.1,15.1,15.1,56
VIV14,2014-10-05 20:00,6,15.05,15.08,15.05,15.08,12
VIV14,2014-10-05 20:30,6,15.05,15.05,15.04,15.05,49
VIV14,2014-10-05 21:00,6,15.05,15.05,15.05,15.05,6
VIV14,2014-10-05 21:30,6,15.05,15.05,15.05,15.05,29
VIV14,2014-10-05 22:00,6,15.05,15.05,15,15,29
VIV14,2014-10-05 23:00,6,15,15.05,15,15.05,45
VIV14,2014-10-06 00:00,6,15,15.05,14.95,15.05,196
VIV14,2014-10-06 00:30,6,15.05,15.05,15,15,56
VIV14,2014-10-06 01:00,6,15,15,14.88,15,159
VIV14,2014-10-06 01:30,6,14.95,14.97,14.9,14.9,27
VIV14,2014-10-06 02:00,6,14.95,15.05,14.95,15,262
VIV14,2014-10-06 02:30,6,15.05,15.05,14.95,14.95,168
VIV14,2014-10-06 03:00,6,14.95,15,14.89,14.95,433
VIV14,2014-10-06 03:30,6,14.95,15.05,14.95,15,74
VIV14,2014-10-06 04:00,6,15.05,15.1,15,15.1,259
VIV14,2014-10-06 04:30,6,15.05,15.15,15.05,15.1,131
VIV14,2014-10-06 05:00,6,15.15,15.15,15.1,15.1,35
VIV14,2014-10-06 05:30,6,15.1,15.1,15.03,15.03,35
VIV14,2014-10-06 06:00,6,15,15.03,15,15,73
VIV14,2014-10-06 06:30,6,15,15.08,15,15.03,188
VIV14,2014-10-06 07:00,6,15.02,15.05,14.85,14.85,689
VIV14,2014-10-06 07:30,6,14.85,14.89,14.77,14.88,972
VIV14,2014-10-06 08:00,6,14.85,14.9,14.8,14.88,669
VIV14,2014-10-06 08:30,6,14.87,14.9,14.68,14.78,8017
VIV14,2014-10-06 09:00,6,14.78,15,14.7,14.95,4850
VIV14,2014-10-06 09:30,6,14.94,15.2,14.85,15.12,5892
VIV14,2014-10-06 10:00,6,15.1,15.2,14.95,15.2,3720
VIV14,2014-10-06 10:30,6,15.2,15.55,15.1,15.4,7186
VIV14,2014-10-06 11:00,6,15.45,15.45,15.29,15.45,3538
VIV14,2014-10-06 11:30,6,15.45,15.7,15.4,15.55,5746
VIV14,2014-10-06 12:00,6,15.57,15.65,15.3,15.35,3627
VIV14,2014-10-06 12:30,6,15.3,15.5,15.27,15.45,3226
VIV14,2014-10-06 13:00,6,15.45,15.54,15.3,15.35,1963
VIV14,2014-10-06 13:30,6,15.35,15.45,15.3,15.42,2026
VIV14,2014-10-06 14:00,6,15.45,15.56,15.38,15.45,2823
VIV14,2014-10-06 14:30,6,15.45,15.6,15.44,15.6,4928
VIV14,2014-10-06 15:00,6,15.6,15.75,15.5,15.72,6351
VIV14,2014-10-06 15:30,7,15.7,15.8,15.7,15.75,809
VIV14,2014-10-06 16:00,7,15.7,15.8,15.7,15.75,161
VIV14,2014-10-06 16:30,7,15.78,15.78,15.78,15.78,1
VIV14,2014-10-06 17:00,7,15.8,15.85,15.75,15.8,220
VIV14,2014-10-06 18:00,7,15.73,15.77,15.73,15.74,63
VIV14,2014-10-06 18:30,7,15.78,15.8,15.75,15.75,22
VIV14,2014-10-06 21:00,7,15.7,15.71,15.7,15.7,4
VIV14,2014-10-06 21:30,7,15.7,15.7,15.65,15.65,23
VIV14,2014-10-06 22:00,7,15.7,15.7,15.7,15.7,2
VIV14,2014-10-06 22:30,7,15.7,15.73,15.7,15.73,32
VIV14,2014-10-06 23:00,7,15.7,15.7,15.65,15.65,8
VIV14,2014-10-06 23:30,7,15.7,15.7,15.7,15.7,16
VIV14,2014-10-07 00:00,7,15.65,15.7,15.65,15.7,26
VIV14,2014-10-07 00:30,7,15.7,15.75,15.7,15.75,98
VIV14,2014-10-07 01:00,7,15.75,15.8,15.75,15.8,42
VIV14,2014-10-07 01:30,7,15.7,15.74,15.7,15.7,59
VIV14,2014-10-07 02:00,7,15.7,15.9,15.7,15.82,229
VIV14,2014-10-07 02:30,7,15.85,15.92,15.85,15.9,69
VIV14,2014-10-07 03:00,7,15.9,15.93,15.9,15.9,53
VIV14,2014-10-07 03:30,7,15.9,16.02,15.9,16,277
VIV14,2014-10-07 04:00,7,15.95,16,15.95,15.96,144
VIV14,2014-10-07 04:30,7,16,16,15.95,15.98,44
VIV14,2014-10-07 05:00,7,15.95,15.98,15.94,15.95,47
VIV14,2014-10-07 05:30,7,15.95,16,15.93,15.95,81
VIV14,2014-10-07 06:00,7,15.95,15.95,15.95,15.95,169
VIV14,2014-10-07 06:30,7,15.97,15.97,15.88,15.88,344
VIV14,2014-10-07 07:00,7,15.85,15.88,15.75,15.8,497
VIV14,2014-10-07 07:30,7,15.8,15.88,15.8,15.8,376
VIV14,2014-10-07 08:00,7,15.8,16.1,15.8,16.05,1649
VIV14,2014-10-07 08:30,7,16.05,16.45,16,16.3,16111
VIV14,2014-10-07 09:00,7,16.25,16.4,16.15,16.17,7457
VIV14,2014-10-07 09:30,7,16.15,16.33,16.03,16.33,6337
VIV14,2014-10-07 10:00,7,16.33,16.52,16.28,16.4,5898
VIV14,2014-10-07 10:30,7,16.4,16.45,16.22,16.32,5752
VIV14,2014-10-07 11:00,7,16.3,16.35,16.13,16.19,3002
VIV14,2014-10-07 11:30,7,16.19,16.32,16.14,16.3,1851
VIV14,2014-10-07 12:00,7,16.28,16.37,16.2,16.23,3653
VIV14,2014-10-07 12:30,7,16.25,16.42,16.23,16.31,2533
VIV14,2014-10-07 13:00,7,16.35,16.57,16.32,16.54,2716
VIV14,2014-10-07 13:30,7,16.54,16.7,16.5,16.63,8065
VIV14,2014-10-07 14:00,7,16.6,16.95,16.57,16.8,8264
VIV14,2014-10-07 14:30,7,16.8,17,16.7,17,7862
VIV14,2014-10-07 15:00,7,16.95,17.1,16.9,17.1,12256
VIV14,2014-10-07 15:30,8,17.05,17.15,17.05,17.13,794
VIV14,2014-10-07 16:00,8,17.1,17.18,17.1,17.18,331
VIV14,2014-10-07 16:30,8,17.18,17.18,17.1,17.1,46
VIV14,2014-10-07 17:00,8,17.1,17.12,17.09,17.1,130
VIV14,2014-10-07 17:30,8,17.11,17.13,17.1,17.1,16
VIV14,2014-10-07 18:00,8,17.1,17.1,17.05,17.05,48
VIV14,2014-10-07 18:30,8,17.05,17.12,17.03,17.03,271
VIV14,2014-10-07 19:00,8,17,17,16.95,16.95,131
VIV14,2014-10-07 19:30,8,16.95,16.95,16.95,16.95,21
VIV14,2014-10-07 20:00,8,16.95,16.95,16.9,16.9,37
VIV14,2014-10-07 20:30,8,16.95,16.95,16.89,16.93,161
VIV14,2014-10-07 21:00,8,16.95,17,16.95,16.97,30
VIV14,2014-10-07 21:30,8,16.98,17,16.95,16.95,31
VIV14,2014-10-07 22:00,8,16.98,17,16.95,16.95,49
VIV14,2014-10-07 22:30,8,16.92,16.93,16.9,16.92,13
VIV14,2014-10-07 23:00,8,16.9,16.95,16.9,16.9,15
VIV14,2014-10-08 00:00,8,16.9,16.92,16.85,16.85,56
VIV14,2014-10-08 00:30,8,16.85,16.9,16.85,16.9,39
VIV14,2014-10-08 01:00,8,16.94,16.94,16.85,16.9,76
VIV14,2014-10-08 01:30,8,16.85,16.85,16.85,16.85,7
VIV14,2014-10-08 02:00,8,16.85,16.91,16.8,16.8,140
VIV14,2014-10-08 02:30,8,16.8,16.92,16.75,16.85,174
VIV14,2014-10-08 03:00,8,16.85,16.91,16.75,16.83,217
VIV14,2014-10-08 03:30,8,16.82,17,16.82,16.95,231
VIV14,2014-10-08 04:00,8,16.98,17,16.95,17,259
VIV14,2014-10-08 04:30,8,17,17,16.95,16.98,76
VIV14,2014-10-08 05:00,8,16.98,17,16.94,16.94,94
VIV14,2014-10-08 05:30,8,16.9,17,16.83,16.85,95
VIV14,2014-10-08 06:00,8,16.83,16.86,16.75,16.77,95
VIV14,2014-10-08 06:30,8,16.78,16.8,16.74,16.8,344
VIV14,2014-10-08 07:00,8,16.8,16.9,16.75,16.9,344
VIV14,2014-10-08 07:30,8,16.9,17.05,16.83,17,611
VIV14,2014-10-08 08:00,8,17,17.08,16.95,17.05,914
VIV14,2014-10-08 08:30,8,17.05,17.1,16.7,17.06,8506
VIV14,2014-10-08 09:00,8,17.05,17.2,16.82,16.94,6958
VIV14,2014-10-08 09:30,8,16.9,17.25,16.85,17.2,7402
VIV14,2014-10-08 10:00,8,17.2,17.34,16.8,16.85,10409
VIV14,2014-10-08 10:30,8,16.8,16.85,16.64,16.65,7717
VIV14,2014-10-08 11:00,8,16.65,16.67,16.38,16.6,6827
VIV14,2014-10-08 11:30,8,16.6,16.65,16.48,16.55,3015
VIV14,2014-10-08 12:00,8,16.53,16.55,16.35,16.5,2368
VIV14,2014-10-08 12:30,8,16.5,16.5,16.18,16.28,3732
VIV14,2014-10-08 13:00,8,16.25,16.3,15.63,15.76,11297
VIV14,2014-10-08 13:30,8,15.75,15.85,15.5,15.76,7778
VIV14,2014-10-08 14:00,8,15.75,15.8,15.3,15.35,7684
VIV14,2014-10-08 14:30,8,15.3,15.4,15.15,15.24,9632
VIV14,2014-10-08 15:00,8,15.25,15.3,15.15,15.25,4891
VIV14,2014-10-08 15:30,9,15.2,15.25,15.15,15.2,641
VIV14,2014-10-08 16:00,9,15.21,15.25,15.2,15.2,46
VIV14,2014-10-08 16:30,9,15.25,15.25,15.2,15.25,8
VIV14,2014-10-08 17:00,9,15.25,15.25,15.2,15.25,138
VIV14,2014-10-08 17:30,9,15.24,15.3,15.22,15.23,50
VIV14,2014-10-08 18:00,9,15.25,15.3,15.2,15.25,103
VIV14,2014-10-08 18:30,9,15.27,15.32,15.27,15.3,51
VIV14,2014-10-08 19:00,9,15.3,15.3,15.25,15.27,58
VIV14,2014-10-08 19:30,9,15.3,15.35,15.28,15.28,112
VIV14,2014-10-08 20:00,9,15.25,15.3,15.25,15.25,162
VIV14,2014-10-08 20:30,9,15.2,15.2,15.1,15.15,340
VIV14,2014-10-08 21:00,9,15.15,15.21,15.15,15.15,57
VIV14,2014-10-08 21:30,9,15.15,15.15,15.1,15.15,33
VIV14,2014-10-08 22:30,9,15.15,15.2,15.15,15.15,35
VIV14,2014-10-08 23:00,9,15.2,15.2,15.15,15.15,16
VIV14,2014-10-08 23:30,9,15.2,15.21,15.15,15.15,51
VIV14,2014-10-09 00:30,9,15.2,15.25,15.2,15.25,73
VIV14,2014-10-09 01:00,9,15.25,15.3,15.25,15.3,59
VIV14,2014-10-09 01:30,9,15.3,15.3,15.25,15.25,53
VIV14,2014-10-09 02:00,9,15.25,15.35,15.24,15.27,646
VIV14,2014-10-09 02:30,9,15.25,15.3,15.14,15.14,260
VIV14,2014-10-09 03:00,9,15.15,15.2,15.1,15.16,314
VIV14,2014-10-09 03:30,9,15.15,15.15,15.08,15.1,301
VIV14,2014-10-09 04:00,9,15.15,15.2,15.13,15.15,212
VIV14,2014-10-09 04:30,9,15.13,15.18,15.1,15.1,213
VIV14,2014-10-09 05:00,9,15.13,15.21,15.1,15.21,113
VIV14,2014-10-09 05:30,9,15.2,15.3,15.2,15.3,133
VIV14,2014-10-09 06:00,9,15.3,15.5,15.29,15.45,741
VIV14,2014-10-09 06:30,9,15.45,15.75,15.4,15.7,1374
VIV14,2014-10-09 07:00,9,15.7,15.75,15.63,15.65,1132
VIV14,2014-10-09 07:30,9,15.6,15.64,15.45,15.55,1139
VIV14,2014-10-09 08:00,9,15.55,15.6,15.5,15.52,966
VIV14,2014-10-09 08:30,9,15.5,15.87,15.35,15.75,10477
VIV14,2014-10-09 09:00,9,15.75,15.85,15.45,15.65,8047
VIV14,2014-10-09 09:30,9,15.65,16,15.65,15.77,8442
VIV14,2014-10-09 10:00,9,15.7,15.9,15.66,15.85,7468
VIV14,2014-10-09 10:30,9,15.85,16.45,15.82,16.25,12609
VIV14,2014-10-09 11:00,9,16.25,16.9,16.15,16.85,9632
VIV14,2014-10-09 11:30,9,16.85,16.95,16.55,16.61,9908
VIV14,2014-10-09 12:00,9,16.6,17.22,16.6,16.88,16101
VIV14,2014-10-09 12:30,9,16.86,17.1,16.5,17,12434
VIV14,2014-10-09 13:00,9,17,17.25,16.95,17.12,13052
VIV14,2014-10-09 13:30,9,17.15,17.25,16.9,17.07,10091
VIV14,2014-10-09 14:00,9,17.07,17.18,16.84,16.95,11506
VIV14,2014-10-09 14:30,9,16.96,17.2,16.65,17.1,11923
VIV14,2014-10-09 15:00,9,17.1,17.2,16.95,17.15,11173
VIV14,2014-10-09 15:30,10,17.15,17.42,17.11,17.32,1173
VIV14,2014-10-09 16:00,10,17.35,17.4,17.3,17.34,137
VIV14,2014-10-09 16:30,10,17.3,17.37,17.3,17.37,6
VIV14,2014-10-09 17:00,10,17.35,17.35,17.25,17.3,63
VIV14,2014-10-09 17:30,10,17.3,17.4,17.25,17.37,101
VIV14,2014-10-09 18:00,10,17.4,17.4,17.25,17.35,170
VIV14,2014-10-09 18:30,10,17.35,17.45,17.25,17.27,187
VIV14,2014-10-09 19:00,10,17.3,17.3,17.05,17.08,161
VIV14,2014-10-09 19:30,10,17.1,17.21,17.05,17.15,84
VIV14,2014-10-09 20:00,10,17.1,17.15,17.1,17.15,45
VIV14,2014-10-09 20:30,10,17.05,17.05,16.99,17,56
VIV14,2014-10-09 21:00,10,17,17,16.99,16.99,6
VIV14,2014-10-09 21:30,10,17.05,17.05,17.05,17.05,5
VIV14,2014-10-09 22:00,10,17.05,17.05,17.05,17.05,1
VIV14,2014-10-09 22:30,10,17.15,17.15,17.1,17.15,112
VIV14,2014-10-09 23:00,10,17.15,17.2,17.15,17.2,12
VIV14,2014-10-09 23:30,10,17.2,17.2,17.2,17.2,8
VIV14,2014-10-10 00:00,10,17.16,17.2,17.09,17.17,109
VIV14,2014-10-10 00:30,10,17.2,17.2,17.05,17.1,66
VIV14,2014-10-10 01:00,10,17.1,17.1,16.95,17,92
VIV14,2014-10-10 01:30,10,17.05,17.05,16.9,16.9,119
VIV14,2014-10-10 02:00,10,16.9,16.95,16.73,16.8,573
VIV14,2014-10-10 02:30,10,16.75,16.75,16.69,16.75,139
VIV14,2014-10-10 03:00,10,16.74,16.9,16.7,16.87,128
VIV14,2014-10-10 03:30,10,16.85,17.03,16.8,17,252
VIV14,2014-10-10 04:00,10,17.05,17.35,17.05,17.3,383
VIV14,2014-10-10 04:30,10,17.3,17.42,17.23,17.4,483
VIV14,2014-10-10 05:00,10,17.45,17.55,17.4,17.5,837
VIV14,2014-10-10 05:30,10,17.5,17.55,17.35,17.36,162
VIV14,2014-10-10 06:00,10,17.4,17.45,17.2,17.3,513
VIV14,2014-10-10 06:30,10,17.3,17.35,17.17,17.28,447
VIV14,2014-10-10 07:00,10,17.28,17.55,17.2,17.43,1604
VIV14,2014-10-10 07:30,10,17.4,17.45,17.05,17.12,1430
VIV14,2014-10-10 08:00,10,17.12,17.25,17.12,17.21,1059
VIV14,2014-10-10 08:30,10,17.25,17.55,16.79,17.05,18198
VIV14,2014-10-10 09:00,10,17.08,18.3,17.02,18.25,20042
VIV14,2014-10-10 09:30,10,18.25,18.5,17.69,17.94,21956
VIV14,2014-10-10 10:00,10,17.94,18.17,17.68,18.1,13643
VIV14,2014-10-10 10:30,10,18.15,18.32,17.83,17.95,8731
VIV14,2014-10-10 11:00,10,17.95,17.97,17.5,17.68,9651
VIV14,2014-10-10 11:30,10,17.65,17.67,17.24,17.51,10134
VIV14,2014-10-10 12:00,10,17.5,17.95,17.48,17.89,6119
VIV14,2014-10-10 12:30,10,17.87,17.93,17.55,17.78,5748
VIV14,2014-10-10 13:00,10,17.75,18.02,17.6,17.96,6536
VIV14,2014-10-10 13:30,10,17.95,18.35,17.93,18.33,6176
VIV14,2014-10-10 14:00,10,18.35,18.8,18.3,18.72,11643
VIV14,2014-10-10 14:30,10,18.72,19.85,18.69,19.84,23574
VIV14,2014-10-10 15:00,10,19.82,20,19.35,19.8,18621
VIV14,2014-10-12 17:00,13,19.75,20.5,19.75,20.35,664
VIV14,2014-10-12 17:30,13,20.35,20.62,20.35,20.5,116
VIV14,2014-10-12 18:00,13,20.5,20.55,20.45,20.55,107
VIV14,2014-10-12 18:30,13,20.6,20.6,20.4,20.4,214
VIV14,2014-10-12 19:00,13,20.45,20.55,20.4,20.55,188
VIV14,2014-10-12 19:30,13,20.55,20.62,20.5,20.58,359
VIV14,2014-10-12 20:00,13,20.63,20.64,20.6,20.6,109
VIV14,2014-10-12 20:30,13,20.6,20.61,20.55,20.55,109
VIV14,2014-10-12 21:00,13,20.55,20.62,20.4,20.62,287
VIV14,2014-10-12 21:30,13,20.55,20.6,20.55,20.6,18
VIV14,2014-10-12 22:00,13,20.6,20.65,20.6,20.65,54
VIV14,2014-10-12 22:30,13,20.65,20.65,20.5,20.65,94
VIV14,2014-10-12 23:00,13,20.65,20.75,20.65,20.75,139
VIV14,2014-10-12 23:30,13,20.75,20.75,20.6,20.7,61
VIV14,2014-10-13 00:00,13,20.7,20.75,20.6,20.7,76
VIV14,2014-10-13 00:30,13,20.75,20.75,20.65,20.65,112
VIV14,2014-10-13 01:00,13,20.7,20.7,20.45,20.45,208
VIV14,2014-10-13 01:30,13,20.48,20.48,20.25,20.3,500
VIV14,2014-10-13 02:00,13,20.35,20.35,19.75,19.8,587
VIV14,2014-10-13 02:30,13,19.77,19.95,19.7,19.7,763
VIV14,2014-10-13 03:00,13,19.75,19.8,19.5,19.52,945
VIV14,2014-10-13 03:30,13,19.5,19.56,19.3,19.35,459
VIV14,2014-10-13 04:00,13,19.4,19.57,19.35,19.55,1001
VIV14,2014-10-13 04:30,13,19.55,19.7,19.5,19.55,582
VIV14,2014-10-13 05:00,13,19.5,19.55,19.38,19.38,302
VIV14,2014-10-13 05:30,13,19.4,19.4,19.18,19.18,648
VIV14,2014-10-13 06:00,13,19.2,19.4,19.15,19.35,416
VIV14,2014-10-13 06:30,13,19.4,19.48,19.33,19.45,1005
VIV14,2014-10-13 07:00,13,19.45,19.53,19.3,19.34,1284
VIV14,2014-10-13 07:30,13,19.3,19.31,19.03,19.1,1132
VIV14,2014-10-13 08:00,13,19.1,19.37,19.05,19.3,2047
VIV14,2014-10-13 08:30,13,19.3,20.25,18.9,19.8,24758
VIV14,2014-10-13 09:00,13,19.75,20.33,19.45,20.3,16522
VIV14,2014-10-13 09:30,13,20.3,20.45,19.7,19.9,18846
VIV14,2014-10-13 10:00,13,19.9,20.13,19.5,19.95,11798
VIV14,2014-10-13 10:30,13,19.95,19.95,19.35,19.54,13435
VIV14,2014-10-13 11:00,13,19.55,19.75,19.15,19.15,10352
VIV14,2014-10-13 11:30,13,19.15,19.22,18.75,19.15,8561
VIV14,2014-10-13 12:00,13,19.1,19.55,19,19.05,5866
VIV14,2014-10-13 12:30,13,19.07,19.62,19.05,19.48,3803
VIV14,2014-10-13 13:00,13,19.5,19.66,19.33,19.44,4426
VIV14,2014-10-13 13:30,13,19.45,20.05,19.45,19.98,6091
VIV14,2014-10-13 14:00,13,19.95,20.65,19.9,20.55,7532
VIV14,2014-10-13 14:30,13,20.55,22.25,20.55,22.2,32175
VIV14,2014-10-13 15:00,13,22.22,22.85,22.15,22.75,11830
VIV14,2014-10-13 15:30,14,22.65,23,22.55,22.95,2439
VIV14,2014-10-13 16:00,14,22.95,22.95,22.68,22.75,1864
VIV14,2014-10-13 16:30,14,22.7,22.7,22.6,22.6,191
VIV14,2014-10-13 17:00,14,22.6,22.65,22.45,22.55,257
VIV14,2014-10-13 17:30,14,22.5,22.5,22.45,22.45,5
VIV14,2014-10-13 18:00,14,22.5,22.6,22.5,22.5,528
VIV14,2014-10-13 18:30,14,22.5,22.5,22.4,22.45,177
VIV14,2014-10-13 19:00,14,22.4,22.4,22.15,22.15,438
VIV14,2014-10-13 19:30,14,22.1,22.25,22,22.2,83
VIV14,2014-10-13 20:00,14,22.23,22.23,21.95,22.04,221
VIV14,2014-10-13 20:30,14,21.95,22,21.9,22,71
VIV14,2014-10-13 21:00,14,21.95,21.95,21.65,21.65,236
VIV14,2014-10-13 21:30,14,21.6,21.8,21.6,21.8,113
VIV14,2014-10-13 22:00,14,21.7,21.9,21.65,21.9,51
VIV14,2014-10-13 22:30,14,21.9,22,21.8,21.8,94
VIV14,2014-10-13 23:00,14,21.9,21.9,21.75,21.75,5
VIV14,2014-10-13 23:30,14,21.8,21.9,21.8,21.9,15
VIV14,2014-10-14 00:00,14,21.9,22.15,21.9,22.15,49
VIV14,2014-10-14 00:30,14,21.95,22.04,21.85,21.9,92
VIV14,2014-10-14 01:00,14,21.9,22.1,21.75,22.07,607
VIV14,2014-10-14 01:30,14,22.05,22.05,21.9,22,180
VIV14,2014-10-14 02:00,14,21.95,22.05,21.65,22,302
VIV14,2014-10-14 02:30,14,21.9,21.95,21.45,21.6,533
VIV14,2014-10-14 03:00,14,21.6,21.75,21.5,21.55,446
VIV14,2014-10-14 03:30,14,21.55,21.95,21.55,21.95,669
VIV14,2014-10-14 04:00,14,22,22.3,21.9,22.1,869
VIV14,2014-10-14 04:30,14,22.1,22.3,21.9,22.05,719
VIV14,2014-10-14 05:00,14,22,22.15,21.6,21.8,765
VIV14,2014-10-14 05:30,14,21.9,22.08,21.8,21.9,373
VIV14,2014-10-14 06:00,14,21.95,22.14,21.88,21.98,453
VIV14,2014-10-14 06:30,14,22,22.22,21.8,21.8,985
VIV14,2014-10-14 07:00,14,21.8,21.81,21.5,21.64,1861
VIV14,2014-10-14 07:30,14,21.6,21.8,21.55,21.77,1509
VIV14,2014-10-14 08:00,14,21.75,21.85,21.38,21.45,1656
VIV14,2014-10-14 08:30,14,21.45,21.92,20.74,21.66,30404
VIV14,2014-10-14 09:00,14,21.65,21.82,20.84,21.04,31263
VIV14,2014-10-14 09:30,14,21.05,21.11,20.19,20.4,14680
VIV14,2014-10-14 10:00,14,20.35,20.46,19.6,19.9,10387
VIV14,2014-10-14 10:30,14,19.95,20.15,19.75,19.97,12408
VIV14,2014-10-14 11:00,14,19.95,20.34,19.8,20.3,5142
VIV14,2014-10-14 11:30,14,20.35,20.7,20.33,20.53,6452
VIV14,2014-10-14 12:00,14,20.5,20.65,20.23,20.63,4739
VIV14,2014-10-14 12:30,14,20.6,21.35,20.55,20.83,10113
VIV14,2014-10-14 13:00,14,20.85,21.65,20.65,21.63,10327
VIV14,2014-10-14 13:30,14,21.6,21.91,21.1,21.6,12801
VIV14,2014-10-14 14:00,14,21.6,22.5,21.4,22.04,13025
VIV14,2014-10-14 14:30,14,22.05,22.47,21.3,21.45,17955
VIV14,2014-10-14 15:00,14,21.45,21.46,20.9,20.9,8936
VIV14,2014-10-14 15:30,15,20.9,20.98,20.8,20.83,385
VIV14,2014-10-14 16:00,15,20.8,20.87,20.79,20.85,93
VIV14,2014-10-14 16:30,15,20.85,20.85,20.85,20.85,1
VIV14,2014-10-14 17:00,15,20.8,20.8,20.6,20.6,28
VIV14,2014-10-14 17:30,15,20.65,20.7,20.65,20.7,31
VIV14,2014-10-14 18:00,15,20.75,20.75,20.6,20.62,94
VIV14,2014-10-14 18:30,15,20.6,20.7,20.6,20.6,32
VIV14,2014-10-14 19:00,15,20.55,20.6,20.5,20.5,41
VIV14,2014-10-14 19:30,15,20.55,20.8,20.55,20.8,41
VIV14,2014-10-14 20:00,15,20.85,21.17,20.85,21,78
VIV14,2014-10-14 20:30,15,21.05,21.3,21,21.2,76
VIV14,2014-10-14 21:00,15,21,21.3,21,21.3,9
VIV14,2014-10-14 21:30,15,21.3,21.3,21.25,21.25,3
VIV14,2014-10-14 22:00,15,21,21,21,21,8
VIV14,2014-10-14 22:30,15,21.05,21.05,20.95,21.05,30
VIV14,2014-10-14 23:00,15,21.12,21.15,21.12,21.15,4
VIV14,2014-10-14 23:30,15,21.15,21.15,21.1,21.11,3
VIV14,2014-10-15 00:00,15,21.05,21.05,21.05,21.05,36
VIV14,2014-10-15 00:30,15,21,21.05,20.95,21.05,174
VIV14,2014-10-15 01:00,15,21,21.05,20.85,20.85,11
VIV14,2014-10-15 01:30,15,20.85,20.85,20.8,20.8,27
VIV14,2014-10-15 02:00,15,20.9,21.1,20.8,20.9,311
VIV14,2014-10-15 02:30,15,20.95,21.33,20.95,21.3,353
VIV14,2014-10-15 03:00,15,21.31,21.4,21.1,21.15,450
VIV14,2014-10-15 03:30,15,21.1,21.5,21.1,21.4,248
VIV14,2014-10-15 04:00,15,21.39,21.5,21.3,21.35,311
VIV14,2014-10-15 04:30,15,21.35,21.35,21,21.05,153
VIV14,2014-10-15 05:00,15,21.05,21.12,21,21.1,121
VIV14,2014-10-15 05:30,15,21.1,21.18,20.9,21.16,251
VIV14,2014-10-15 06:00,15,21.15,21.8,21.09,21.75,557
VIV14,2014-10-15 06:30,15,21.75,22.4,21.65,22.4,1442
VIV14,2014-10-15 07:00,15,22.4,22.55,21.92,22.19,1431
VIV14,2014-10-15 07:30,15,22.2,23.73,22.15,23.3,8083
VIV14,2014-10-15 08:00,15,23.3,23.7,22.9,23.63,3955
VIV14,2014-10-15 08:30,15,23.65,24.55,22.45,22.65,47145
VIV14,2014-10-15 09:00,15,22.6,23.15,22.14,23.12,28575
VIV14,2014-10-15 09:30,15,23.12,23.57,22.9,22.95,20007
VIV14,2014-10-15 10:00,15,22.95,23.35,22.35,23.25,15300
VIV14,2014-10-15 10:30,15,23.25,23.8,23.05,23.11,14068
VIV14,2014-10-15 11:00,15,23.14,24.13,23.14,23.45,18645
VIV14,2014-10-15 11:30,15,23.45,24.17,23.33,23.95,15312
VIV14,2014-10-15 12:00,15,23.9,25.32,23.55,25.05,21296
VIV14,2014-10-15 12:30,15,25.09,25.13,24.17,24.7,23204
VIV14,2014-10-15 13:00,15,24.7,25.08,24.1,24.35,24963
VIV14,2014-10-15 13:30,15,24.3,24.45,23.25,23.27,14839
VIV14,2014-10-15 14:00,15,23.25,23.72,22.35,22.37,17066
VIV14,2014-10-15 14:30,15,22.39,22.66,21.7,21.9,18918
VIV14,2014-10-15 15:00,15,21.85,23.95,21.75,23.93,13223
VIV14,2014-10-15 15:30,16,23.7,23.85,23.65,23.7,1651
VIV14,2014-10-15 16:00,16,23.75,23.75,23.5,23.5,235
VIV14,2014-10-15 16:30,16,23.45,23.5,23.4,23.45,193
VIV14,2014-10-15 17:00,16,23.45,23.62,23.4,23.6,103
VIV14,2014-10-15 17:30,16,23.65,23.8,23.5,23.59,195
VIV14,2014-10-15 18:00,16,23.65,23.7,23.55,23.55,94
VIV14,2014-10-15 18:30,16,23.59,23.59,23.34,23.44,227
VIV14,2014-10-15 19:00,16,23.5,23.6,23.4,23.4,43
VIV14,2014-10-15 19:30,16,23.41,23.5,23.34,23.5,78
VIV14,2014-10-15 20:00,16,23.45,23.45,23.37,23.4,41
VIV14,2014-10-15 20:30,16,23.35,23.36,23.25,23.33,41
VIV14,2014-10-15 21:00,16,23.3,23.3,23.2,23.2,53
VIV14,2014-10-15 21:30,16,23.25,23.3,23.2,23.2,42
VIV14,2014-10-15 22:00,16,23.25,23.28,23.15,23.17,36
VIV14,2014-10-15 22:30,16,23.15,23.2,23.1,23.1,75
VIV14,2014-10-15 23:00,16,23.1,23.13,23.05,23.13,29
VIV14,2014-10-15 23:30,16,23.1,23.1,23.1,23.1,1
VIV14,2014-10-16 00:00,16,23.15,23.2,23.1,23.15,6
VIV14,2014-10-16 00:30,16,23.2,23.35,23.15,23.15,12
VIV14,2014-10-16 01:00,16,23.2,23.2,23.05,23.15,63
VIV14,2014-10-16 01:30,16,23.15,23.16,23,23.1,62
VIV14,2014-10-16 02:00,16,23.05,23.1,22.4,22.65,431
VIV14,2014-10-16 02:30,16,22.7,23.4,22.7,23.1,552
VIV14,2014-10-16 03:00,16,23.05,23.55,23.05,23.35,452
VIV14,2014-10-16 03:30,16,23.3,23.55,23,23.5,331
VIV14,2014-10-16 04:00,16,23.55,24.3,23.46,24.25,853
VIV14,2014-10-16 04:30,16,24.3,25.66,24,25,1357
VIV14,2014-10-16 05:00,16,24.95,26.35,24.75,24.75,1291
VIV14,2014-10-16 05:30,16,24.9,25.8,24.8,25.5,1155
VIV14,2014-10-16 06:00,16,25.55,26.16,25.39,25.65,1406
VIV14,2014-10-16 06:30,16,25.65,25.65,25,25.1,1249
VIV14,2014-10-16 07:00,16,25.05,25.26,24.82,25.2,1650
VIV14,2014-10-16 07:30,16,25.15,26.25,24.98,25.55,3001
VIV14,2014-10-16 08:00,16,25.55,25.75,25.03,25.25,1717
VIV14,2014-10-16 08:30,16,25.25,25.37,24,24.25,24501
VIV14,2014-10-16 09:00,16,24.25,25.21,23.35,24.3,22966
VIV14,2014-10-16 09:30,16,24.25,24.48,22.67,23.34,16918
VIV14,2014-10-16 10:00,16,23.35,23.6,22.35,22.35,12289
VIV14,2014-10-16 10:30,16,22.35,23.05,21.95,22.85,11663
VIV14,2014-10-16 11:00,16,22.85,23.16,22.6,22.85,5896
VIV14,2014-10-16 11:30,16,22.85,23.1,22.65,22.71,6792
VIV14,2014-10-16 12:00,16,22.7,22.72,21.87,21.92,7330
VIV14,2014-10-16 12:30,16,21.95,22.35,21.55,22.2,8034
VIV14,2014-10-16 13:00,16,22.21,22.59,21.97,22.25,4113
VIV14,2014-10-16 13:30,16,22.25,22.55,22.03,22.53,7698
VIV14,2014-10-16 14:00,16,22.5,22.82,21.9,22.05,8292
VIV14,2014-10-16 14:30,16,22.03,22.3,21.45,21.85,9160
VIV14,2014-10-16 15:00,16,21.85,22.55,21.4,22.27,11794
VIV14,2014-10-16 16:00,17,22.25,22.25,22.05,22.11,980
VIV14,2014-10-16 16:30,17,22.1,22.2,22.1,22.1,117
VIV14,2014-10-16 17:00,17,22.05,22.35,22.05,22.1,241
VIV14,2014-10-16 17:30,17,22.15,22.15,21.97,22.02,7
VIV14,2014-10-16 18:00,17,22,22.1,22,22.1,2
VIV14,2014-10-16 18:30,17,22,22,22,22,2
VIV14,2014-10-16 19:00,17,21.85,21.95,21.7,21.7,111
VIV14,2014-10-16 19:30,17,21.7,21.85,21.69,21.85,14
VIV14,2014-10-16 20:00,17,21.75,21.85,21.75,21.75,22
VIV14,2014-10-16 20:30,17,21.75,21.75,21.5,21.5,102
VIV14,2014-10-16 21:00,17,21.65,21.8,21.65,21.65,25
VIV14,2014-10-16 21:30,17,21.75,21.75,21.5,21.5,9
VIV14,2014-10-16 22:00,17,21.75,21.75,21.65,21.65,4
VIV14,2014-10-16 22:30,17,21.9,22.15,21.9,22.15,33
VIV14,2014-10-16 23:00,17,22.1,22.12,22.1,22.12,3
VIV14,2014-10-17 00:00,17,22.1,22.15,22.1,22.15,5
VIV14,2014-10-17 00:30,17,22.2,22.3,22,22.05,41
VIV14,2014-10-17 01:00,17,22.1,22.1,21.8,22,32
VIV14,2014-10-17 01:30,17,21.95,22,21.8,21.86,7
VIV14,2014-10-17 02:00,17,21.8,22.15,21.75,21.8,150
VIV14,2014-10-17 02:30,17,21.75,21.75,21.11,21.11,207
VIV14,2014-10-17 03:00,17,21.1,21.15,20.64,20.85,436
VIV14,2014-10-17 03:30,17,20.9,20.95,20.6,20.6,200
VIV14,2014-10-17 04:00,17,20.65,20.75,20.46,20.65,552
VIV14,2014-10-17 04:30,17,20.7,20.95,20.7,20.95,168
VIV14,2014-10-17 05:00,17,20.8,20.86,20.4,20.6,120
VIV14,2014-10-17 05:30,17,20.65,20.75,20.6,20.7,97
VIV14,2014-10-17 07:00,17,20.7,20.85,20.4,20.45,1015
VIV14,2014-10-17 07:30,17,20.45,20.56,20.04,20.23,1151
VIV14,2014-10-17 08:00,17,20.2,20.35,19.9,19.9,1155
VIV14,2014-10-17 08:30,17,19.95,20.42,19.4,19.77,16796
VIV14,2014-10-17 09:00,17,19.75,19.82,19.28,19.28,9017
VIV14,2014-10-17 09:30,17,19.28,19.71,19.25,19.57,4995
VIV14,2014-10-17 10:00,17,19.57,19.63,19.3,19.55,6263
VIV14,2014-10-17 10:30,17,19.5,19.64,19.38,19.55,4993
VIV14,2014-10-17 11:00,17,19.6,19.9,19.45,19.75,3881
VIV14,2014-10-17 11:30,17,19.75,20.02,19.67,19.95,4040
VIV14,2014-10-17 12:00,17,19.9,20.58,19.83,20.53,4503
VIV14,2014-10-17 12:30,17,20.55,20.67,20.18,20.5,5897
VIV14,2014-10-17 13:00,17,20.5,21.63,20.49,21.35,9205
VIV14,2014-10-17 13:30,17,21.3,21.63,21.16,21.4,6317
VIV14,2014-10-17 14:00,17,21.4,21.95,21.05,21.1,6426
VIV14,2014-10-17 14:30,17,21.08,21.15,20.75,21.1,6295
VIV14,2014-10-17 15:00,17,21.13,21.22,20.95,21,5150
VIV14,2014-10-19 17:00,20,20.5,20.6,20.35,20.35,401
VIV14,2014-10-19 17:30,20,20.4,20.4,20.25,20.25,107
VIV14,2014-10-19 18:00,20,20.25,20.25,20.2,20.2,21
VIV14,2014-10-19 18:30,20,20.2,20.3,20.2,20.3,9
VIV14,2014-10-19 19:00,20,20.3,20.3,20.25,20.3,24
VIV14,2014-10-19 19:30,20,20.25,20.25,20.25,20.25,5
VIV14,2014-10-19 20:00,20,20.2,20.3,20.2,20.25,44
VIV14,2014-10-19 20:30,20,20.2,20.3,20.2,20.3,45
VIV14,2014-10-19 21:00,20,20.3,20.35,20.26,20.26,37
VIV14,2014-10-19 21:30,20,20.25,20.25,20.25,20.25,13
VIV14,2014-10-19 22:00,20,20.35,20.35,20.35,20.35,1
VIV14,2014-10-19 22:30,20,20.25,20.25,20.2,20.2,21
VIV14,2014-10-19 23:30,20,20.25,20.25,20.25,20.25,1
VIV14,2014-10-20 00:00,20,20.25,20.25,20.25,20.25,1
VIV14,2014-10-20 00:30,20,20.3,20.3,20.25,20.25,2
VIV14,2014-10-20 01:00,20,20.25,20.35,20.25,20.35,48
VIV14,2014-10-20 01:30,20,20.4,20.4,20.3,20.35,8
VIV14,2014-10-20 02:00,20,20.35,20.65,20.25,20.45,405
VIV14,2014-10-20 02:30,20,20.4,20.8,20.4,20.6,303
VIV14,2014-10-20 03:00,20,20.65,20.75,20.55,20.65,169
VIV14,2014-10-20 03:30,20,20.6,20.8,20.55,20.8,241
VIV14,2014-10-20 04:00,20,20.85,20.85,20.6,20.6,121
VIV14,2014-10-20 04:30,20,20.65,20.65,20.43,20.6,208
VIV14,2014-10-20 05:00,20,20.5,20.7,20.5,20.6,173
VIV14,2014-10-20 05:30,20,20.6,20.95,20.56,20.95,310
VIV14,2014-10-20 06:00,20,20.95,21.4,20.9,21.25,383
VIV14,2014-10-20 06:30,20,21.25,21.25,21,21.17,239
VIV14,2014-10-20 07:00,20,21.15,21.22,20.8,20.95,516
VIV14,2014-10-20 07:30,20,21,21.07,20.85,20.98,327
VIV14,2014-10-20 08:00,20,20.97,21.47,20.97,21.25,607
VIV14,2014-10-20 08:30,20,21.25,21.35,20.18,20.23,9601
VIV14,2014-10-20 09:00,20,20.25,20.4,19.6,19.78,7260
VIV14,2014-10-20 09:30,20,19.8,19.92,19.5,19.8,6262
VIV14,2014-10-20 10:00,20,19.8,19.96,19.5,19.61,5150
VIV14,2014-10-20 10:30,20,19.6,19.77,19.43,19.44,2670
VIV14,2014-10-20 11:00,20,19.45,19.45,19,19.2,2992
VIV14,2014-10-20 11:30,20,19.25,19.49,19.2,19.49,2993
VIV14,2014-10-20 12:00,20,19.47,19.53,19.15,19.2,2933
VIV14,2014-10-20 12:30,20,19.21,19.32,19.09,19.2,2553
VIV14,2014-10-20 13:00,20,19.2,19.2,18.8,18.9,4068
VIV14,2014-10-20 13:30,20,18.9,18.95,18.75,18.75,1601
VIV14,2014-10-20 14:00,20,18.75,18.75,18.48,18.65,3013
VIV14,2014-10-20 14:30,20,18.65,18.7,18.2,18.34,4517
VIV14,2014-10-20 15:00,20,18.34,18.55,18.25,18.5,7439
VIV14,2014-10-20 15:30,21,18.45,18.45,18.25,18.25,942
VIV14,2014-10-20 16:00,21,18.3,18.3,18.1,18.21,97
VIV14,2014-10-20 17:00,21,18.2,18.24,18.2,18.24,9
VIV14,2014-10-20 17:30,21,18.21,18.25,18.21,18.23,3
VIV14,2014-10-20 18:00,21,18.29,18.32,18.2,18.32,54
VIV14,2014-10-20 18:30,21,18.34,18.9,18.25,18.41,178
VIV14,2014-10-20 19:00,21,18.5,18.52,18.5,18.52,2
VIV14,2014-10-20 20:00,21,18.5,18.61,18.5,18.61,13
VIV14,2014-10-20 20:30,21,18.6,18.6,18.55,18.55,4
VIV14,2014-10-20 21:00,21,18.55,18.55,18.45,18.55,20
VIV14,2014-10-20 21:30,21,18.6,18.7,18.6,18.7,5
VIV14,2014-10-20 22:00,21,18.7,18.7,18.7,18.7,7
VIV14,2014-10-20 22:30,21,18.8,18.82,18.75,18.75,53
VIV14,2014-10-20 23:00,21,18.8,18.8,18.75,18.75,28
VIV14,2014-10-20 23:30,21,18.8,18.85,18.8,18.85,49
VIV14,2014-10-21 00:00,21,18.85,18.9,18.85,18.9,24
VIV14,2014-10-21 00:30,21,18.9,18.9,18.85,18.85,7
VIV14,2014-10-21 01:00,21,18.8,18.95,18.8,18.95,74
VIV14,2014-10-21 01:30,21,18.85,19.05,18.85,19.05,96
VIV14,2014-10-21 02:00,21,19,19.2,18.75,18.8,448
VIV14,2014-10-21 02:30,21,18.8,18.95,18.35,18.45,168
VIV14,2014-10-21 03:00,21,18.5,18.5,18.45,18.45,23
VIV14,2014-10-21 03:30,21,18.4,18.45,18.3,18.3,114
VIV14,2014-10-21 04:00,21,18.3,18.45,18.3,18.4,201
VIV14,2014-10-21 04:30,21,18.3,18.35,18.15,18.15,292
VIV14,2014-10-21 05:00,21,18.1,18.15,17.65,17.65,252
VIV14,2014-10-21 05:30,21,17.65,17.75,17.25,17.35,324
VIV14,2014-10-21 06:00,21,17.25,17.36,17.07,17.3,214
VIV14,2014-10-21 06:30,21,17.3,17.75,17.25,17.7,363
VIV14,2014-10-21 07:00,21,17.69,17.75,17.3,17.5,719
VIV14,2014-10-21 07:30,21,17.5,17.7,17.48,17.49,378
VIV14,2014-10-21 08:00,21,17.5,17.55,17.4,17.43,555
VIV14,2014-10-21 08:30,21,17.43,17.65,16.8,16.86,7716
VIV14,2014-10-21 09:00,21,16.85,17.05,16.6,16.68,5578
VIV14,2014-10-21 09:30,21,16.65,16.7,16.4,16.6,4251
VIV14,2014-10-21 10:00,21,16.59,16.71,16.48,16.55,3424
VIV14,2014-10-21 10:30,21,16.55,16.6,16.35,16.55,3547
VIV14,2014-10-21 11:00,21,16.52,16.6,16.4,16.55,2485
VIV14,2014-10-21 11:30,21,16.55,16.85,16.55,16.83,3290
VIV14,2014-10-21 12:00,21,16.83,16.9,16.75,16.75,1872
VIV14,2014-10-21 12:30,21,16.75,16.75,16.4,16.5,2349
VIV14,2014-10-21 13:00,21,16.5,16.57,16.35,16.43,2383
VIV14,2014-10-21 13:30,21,16.4,16.6,16.37,16.6,1850
VIV14,2014-10-21 14:00,21,16.6,16.69,16.3,16.37,2648
VIV14,2014-10-21 14:30,21,16.4,16.55,16.35,16.41,4138
VIV14,2014-10-21 15:00,21,16.4,16.45,16.25,16.35,3234