VIV15,2015-04-17 07:30,17,18.8,18.8,18.79,18.79,6
VIV15,2015-04-17 08:00,17,18.79,18.79,18.75,18.75,108
VIV15,2015-04-17 08:30,17,18.8,19.05,18.78,18.95,582
VIV15,2015-04-17 09:00,17,18.95,19.04,18.94,18.99,454
VIV15,2015-04-17 09:30,17,18.95,18.95,18.9,18.92,128
VIV15,2015-04-17 10:00,17,18.95,18.99,18.9,18.95,188
VIV15,2015-04-17 10:30,17,18.95,19.01,18.95,18.99,141
VIV15,2015-04-17 11:00,17,18.95,18.95,18.9,18.92,54
VIV15,2015-04-17 11:30,17,18.9,18.97,18.86,18.92,235
VIV15,2015-04-17 12:00,17,18.92,19,18.92,18.94,102
VIV15,2015-04-17 12:30,17,18.99,19.05,18.97,19.05,192
VIV15,2015-04-17 13:00,17,19.05,19.1,19.05,19.1,509
VIV15,2015-04-17 13:30,17,19.1,19.1,19.05,19.1,184
VIV15,2015-04-17 14:00,17,19.08,19.08,18.99,18.99,504
VIV15,2015-04-17 14:30,17,18.95,18.97,18.89,18.89,475
VIV15,2015-04-17 15:00,17,18.9,18.93,18.85,18.85,507
VIV15,2015-04-19 21:00,20,18.73,18.73,18.73,18.73,1
VIV15,2015-04-19 22:30,20,18.7,18.7,18.69,18.7,9
VIV15,2015-04-19 23:30,20,18.7,18.8,18.7,18.74,58
VIV15,2015-04-20 01:00,20,18.75,18.75,18.72,18.73,29
VIV15,2015-04-20 01:30,20,18.75,18.75,18.72,18.75,36
VIV15,2015-04-20 02:00,20,18.7,18.72,18.65,18.67,85
VIV15,2015-04-20 02:30,20,18.7,18.73,18.68,18.68,19
VIV15,2015-04-20 03:30,20,18.69,18.69,18.69,18.69,2
VIV15,2015-04-20 04:00,20,18.7,18.7,18.7,18.7,5
VIV15,2015-04-20 05:00,20,18.72,18.72,18.72,18.72,6
VIV15,2015-04-20 05:30,20,18.7,18.72,18.7,18.72,8
VIV15,2015-04-20 06:00,20,18.72,18.75,18.7,18.7,12
VIV15,2015-04-20 06:30,20,18.75,18.75,18.73,18.73,6
VIV15,2015-04-20 07:00,20,18.75,18.76,18.75,18.75,6
VIV15,2015-04-20 07:30,20,18.75,18.78,18.75,18.78,21
VIV15,2015-04-20 08:00,20,18.75,18.75,18.73,18.73,86
VIV15,2015-04-20 08:30,20,18.7,18.73,18.62,18.66,569
VIV15,2015-04-20 09:00,20,18.68,18.74,18.65,18.65,259
VIV15,2015-04-20 09:30,20,18.69,18.7,18.65,18.66,54
VIV15,2015-04-20 10:00,20,18.66,18.7,18.66,18.7,72
VIV15,2015-04-20 10:30,20,18.7,18.7,18.68,18.68,10
VIV15,2015-04-20 11:00,20,18.67,18.68,18.65,18.66,129
VIV15,2015-04-20 11:30,20,18.68,18.71,18.63,18.65,245
VIV15,2015-04-20 12:00,20,18.66,18.68,18.62,18.64,269
VIV15,2015-04-20 12:30,20,18.65,18.75,18.63,18.73,189
VIV15,2015-04-20 13:00,20,18.7,18.75,18.65,18.7,193
VIV15,2015-04-20 13:30,20,18.7,18.73,18.7,18.7,52
VIV15,2015-04-20 14:00,20,18.68,18.69,18.65,18.65,61
VIV15,2015-04-20 14:30,20,18.66,18.7,18.63,18.68,289
VIV15,2015-04-20 15:00,20,18.68,18.7,18.65,18.65,200
VIV15,2015-04-20 15:30,21,18.65,18.65,18.65,18.65,2
VIV15,2015-04-20 16:00,21,18.68,18.69,18.68,18.68,39
VIV15,2015-04-20 19:00,21,18.63,18.65,18.63,18.63,4
VIV15,2015-04-20 20:00,21,18.65,18.65,18.63,18.63,5
VIV15,2015-04-20 20:30,21,18.63,18.63,18.63,18.63,1
VIV15,2015-04-20 21:30,21,18.63,18.63,18.63,18.63,2
VIV15,2015-04-20 23:00,21,18.63,18.63,18.63,18.63,3
VIV15,2015-04-21 01:00,21,18.6,18.6,18.54,18.55,21
VIV15,2015-04-21 01:30,21,18.58,18.58,18.52,18.55,20
VIV15,2015-04-21 02:00,21,18.53,18.55,18.51,18.55,77
VIV15,2015-04-21 02:30,21,18.55,18.55,18.55,18.55,2
VIV15,2015-04-21 03:00,21,18.6,18.6,18.6,18.6,5
VIV15,2015-04-21 03:30,21,18.55,18.59,18.55,18.55,5
VIV15,2015-04-21 04:00,21,18.55,18.6,18.55,18.6,37
VIV15,2015-04-21 05:00,21,18.55,18.55,18.55,18.55,5
VIV15,2015-04-21 05:30,21,18.55,18.56,18.55,18.56,17
VIV15,2015-04-21 06:00,21,18.57,18.57,18.57,18.57,2
VIV15,2015-04-21 06:30,21,18.56,18.56,18.55,18.55,23
VIV15,2015-04-21 07:00,21,18.53,18.53,18.51,18.52,6
VIV15,2015-04-21 07:30,21,18.5,18.53,18.49,18.49,23
VIV15,2015-04-21 08:00,21,18.45,18.47,18.45,18.45,125
VIV15,2015-04-21 08:30,21,18.5,18.7,18.45,18.7,164
VIV15,2015-04-21 09:00,21,18.7,18.7,18.6,18.64,83
VIV15,2015-04-21 09:30,21,18.65,18.7,18.63,18.67,294
VIV15,2015-04-21 10:00,21,18.67,18.7,18.6,18.7,111
VIV15,2015-04-21 10:30,21,18.7,18.75,18.7,18.7,30
VIV15,2015-04-21 11:00,21,18.75,18.78,18.7,18.7,111
VIV15,2015-04-21 11:30,21,18.75,18.75,18.67,18.7,32
VIV15,2015-04-21 12:00,21,18.68,18.7,18.63,18.66,40
VIV15,2015-04-21 12:30,21,18.65,18.71,18.65,18.65,18
VIV15,2015-04-21 13:00,21,18.69,18.72,18.63,18.64,120
VIV15,2015-04-21 13:30,21,18.6,18.65,18.6,18.65,25
VIV15,2015-04-21 14:00,21,18.57,18.64,18.57,18.62,90
VIV15,2015-04-21 14:30,21,18.64,18.68,18.62,18.68,129
VIV15,2015-04-21 15:00,21,18.67,18.7,18.65,18.67,167
VIV15,2015-04-21 15:30,22,18.62,18.62,18.62,18.62,2
VIV15,2015-04-21 16:30,22,18.6,18.6,18.6,18.6,2
VIV15,2015-04-21 17:30,22,18.6,18.6,18.6,18.6,1
VIV15,2015-04-22 02:30,22,18.59,18.59,18.59,18.59,1
VIV15,2015-04-22 03:00,22,18.65,18.65,18.65,18.65,2
VIV15,2015-04-22 03:30,22,18.75,18.75,18.74,18.74,6
VIV15,2015-04-22 04:00,22,18.71,18.71,18.71,18.71,1
VIV15,2015-04-22 04:30,22,18.7,18.7,18.7,18.7,3
VIV15,2015-04-22 05:00,22,18.8,18.8,18.76,18.79,8
VIV15,2015-04-22 06:00,22,18.7,18.7,18.7,18.7,10
VIV15,2015-04-22 07:30,22,18.69,18.69,18.65,18.65,20
VIV15,2015-04-22 08:00,22,18.64,18.64,18.55,18.55,14
VIV15,2015-04-22 08:30,22,18.55,18.63,18.55,18.62,91
VIV15,2015-04-22 09:00,22,18.57,18.75,18.57,18.67,129
VIV15,2015-04-22 09:30,22,18.68,18.7,18.6,18.62,170
VIV15,2015-04-22 10:00,22,18.6,18.65,18.6,18.62,40
VIV15,2015-04-22 10:30,22,18.6,18.65,18.55,18.55,180
VIV15,2015-04-22 11:00,22,18.57,18.65,18.57,18.65,64
VIV15,2015-04-22 11:30,22,18.6,18.6,18.55,18.57,76
VIV15,2015-04-22 12:00,22,18.55,18.6,18.55,18.55,86
VIV15,2015-04-22 12:30,22,18.55,18.55,18.5,18.55,33
VIV15,2015-04-22 13:00,22,18.5,18.5,18.45,18.5,50
VIV15,2015-04-22 13:30,22,18.52,18.55,18.52,18.55,100
VIV15,2015-04-22 14:00,22,18.55,18.55,18.55,18.55,44
VIV15,2015-04-22 14:30,22,18.55,18.58,18.55,18.57,30
VIV15,2015-04-22 15:00,22,18.57,18.6,18.53,18.55,387
VIV15,2015-04-22 15:30,23,18.6,18.7,18.6,18.65,31
VIV15,2015-04-23 02:30,23,18.62,18.65,18.62,18.63,44
VIV15,2015-04-23 03:00,23,18.7,18.7,18.68,18.68,6
VIV15,2015-04-23 04:00,23,18.68,18.68,18.65,18.65,8
VIV15,2015-04-23 04:30,23,18.63,18.65,18.63,18.65,9
VIV15,2015-04-23 05:00,23,18.65,18.65,18.65,18.65,4
VIV15,2015-04-23 06:00,23,18.6,18.63,18.6,18.63,12
VIV15,2015-04-23 07:30,23,18.65,18.65,18.65,18.65,28
VIV15,2015-04-23 08:30,23,18.65,18.65,18.5,18.5,341
VIV15,2015-04-23 09:00,23,18.5,18.55,18.45,18.52,235
VIV15,2015-04-23 09:30,23,18.5,18.53,18.5,18.53,65
VIV15,2015-04-23 10:00,23,18.52,18.52,18.5,18.5,23
VIV15,2015-04-23 10:30,23,18.52,18.52,18.42,18.44,66
VIV15,2015-04-23 11:00,23,18.45,18.47,18.44,18.44,44
VIV15,2015-04-23 11:30,23,18.45,18.45,18.4,18.42,84
VIV15,2015-04-23 12:00,23,18.42,18.45,18.42,18.45,48
VIV15,2015-04-23 12:30,23,18.45,18.5,18.45,18.45,49
VIV15,2015-04-23 13:00,23,18.47,18.47,18.45,18.47,87
VIV15,2015-04-23 13:30,23,18.45,18.5,18.45,18.45,52
VIV15,2015-04-23 14:00,23,18.45,18.5,18.4,18.5,159
VIV15,2015-04-23 14:30,23,18.47,18.53,18.45,18.49,84
VIV15,2015-04-23 15:00,23,18.5,18.53,18.45,18.5,351
VIV15,2015-04-23 16:00,24,18.47,18.47,18.47,18.47,7
VIV15,2015-04-24 01:00,24,18.45,18.45,18.45,18.45,1
VIV15,2015-04-24 02:00,24,18.5,18.5,18.5,18.5,1
VIV15,2015-04-24 03:00,24,18.45,18.45,18.45,18.45,3
VIV15,2015-04-24 07:30,24,18.5,18.5,18.45,18.45,33
VIV15,2015-04-24 08:00,24,18.45,18.45,18.44,18.45,23
VIV15,2015-04-24 08:30,24,18.45,18.5,18.45,18.5,57
VIV15,2015-04-24 09:00,24,18.5,18.54,18.46,18.49,365
VIV15,2015-04-24 09:30,24,18.5,18.5,18.45,18.5,204
VIV15,2015-04-24 10:00,24,18.48,18.5,18.41,18.44,100
VIV15,2015-04-24 10:30,24,18.44,18.45,18.4,18.45,191
VIV15,2015-04-24 11:00,24,18.45,18.45,18.35,18.4,36
VIV15,2015-04-24 11:30,24,18.4,18.45,18.4,18.45,15
VIV15,2015-04-24 12:00,24,18.43,18.47,18.42,18.45,185
VIV15,2015-04-24 12:30,24,18.45,18.45,18.43,18.45,20
VIV15,2015-04-24 13:00,24,18.45,18.45,18.42,18.45,18
VIV15,2015-04-24 13:30,24,18.42,18.5,18.42,18.5,72
VIV15,2015-04-24 14:00,24,18.45,18.5,18.44,18.45,58
VIV15,2015-04-24 14:30,24,18.5,18.5,18.44,18.44,37
VIV15,2015-04-24 15:00,24,18.44,18.5,18.4,18.45,91
VIV15,2015-04-27 00:30,27,18.5,18.51,18.5,18.51,3
VIV15,2015-04-27 01:30,27,18.45,18.45,18.45,18.45,1
VIV15,2015-04-27 02:00,27,18.42,18.42,18.42,18.42,2
VIV15,2015-04-27 03:00,27,18.45,18.45,18.45,18.45,1
VIV15,2015-04-27 03:30,27,18.45,18.45,18.45,18.45,3
VIV15,2015-04-27 06:00,27,18.4,18.4,18.4,18.4,2
VIV15,2015-04-27 07:00,27,18.4,18.4,18.4,18.4,1
VIV15,2015-04-27 08:00,27,18.4,18.42,18.35,18.4,40
VIV15,2015-04-27 08:30,27,18.4,18.45,18.34,18.35,255
VIV15,2015-04-27 09:00,27,18.33,18.4,18.33,18.35,53
VIV15,2015-04-27 09:30,27,18.38,18.5,18.38,18.5,61
VIV15,2015-04-27 10:00,27,18.48,18.5,18.45,18.45,99
VIV15,2015-04-27 10:30,27,18.46,18.51,18.45,18.51,122
VIV15,2015-04-27 11:00,27,18.51,18.6,18.5,18.54,81
VIV15,2015-04-27 11:30,27,18.54,18.6,18.5,18.59,77
VIV15,2015-04-27 12:00,27,18.55,18.62,18.55,18.6,146
VIV15,2015-04-27 12:30,27,18.55,18.6,18.55,18.6,15
VIV15,2015-04-27 13:00,27,18.6,18.65,18.55,18.56,104
VIV15,2015-04-27 13:30,27,18.56,18.65,18.56,18.65,145
VIV15,2015-04-27 14:00,27,18.62,18.7,18.62,18.64,178
VIV15,2015-04-27 14:30,27,18.64,18.7,18.6,18.62,200
VIV15,2015-04-27 15:00,27,18.62,18.65,18.6,18.65,217
VIV15,2015-04-27 15:30,28,18.7,18.7,18.65,18.65,5
VIV15,2015-04-27 20:30,28,18.65,18.65,18.65,18.65,2
VIV15,2015-04-28 01:00,28,18.65,18.65,18.63,18.65,8
VIV15,2015-04-28 02:00,28,18.65,18.65,18.65,18.65,1
VIV15,2015-04-28 02:30,28,18.65,18.65,18.65,18.65,8
VIV15,2015-04-28 03:00,28,18.65,18.65,18.65,18.65,7
VIV15,2015-04-28 03:30,28,18.65,18.65,18.63,18.63,14
VIV15,2015-04-28 04:30,28,18.67,18.69,18.66,18.69,26
VIV15,2015-04-28 05:00,28,18.7,18.7,18.67,18.67,5
VIV15,2015-04-28 05:30,28,18.7,18.7,18.7,18.7,4
VIV15,2015-04-28 06:00,28,18.75,18.75,18.73,18.75,30
VIV15,2015-04-28 06:30,28,18.73,18.74,18.72,18.73,19
VIV15,2015-04-28 07:00,28,18.7,18.7,18.7,18.7,6
VIV15,2015-04-28 07:30,28,18.7,18.7,18.7,18.7,8
VIV15,2015-04-28 08:00,28,18.65,18.65,18.62,18.62,237
VIV15,2015-04-28 08:30,28,18.6,18.7,18.54,18.7,663
VIV15,2015-04-28 09:00,28,18.73,18.92,18.68,18.68,841
VIV15,2015-04-28 09:30,28,18.66,18.68,18.58,18.65,150
VIV15,2015-04-28 10:00,28,18.65,18.65,18.56,18.6,161
VIV15,2015-04-28 10:30,28,18.6,18.6,18.54,18.55,162
VIV15,2015-04-28 11:00,28,18.56,18.59,18.54,18.54,19
VIV15,2015-04-28 11:30,28,18.5,18.54,18.47,18.47,95
VIV15,2015-04-28 12:00,28,18.47,18.5,18.45,18.5,45
VIV15,2015-04-28 12:30,28,18.5,18.52,18.46,18.47,75
VIV15,2015-04-28 13:00,28,18.49,18.5,18.46,18.5,41
VIV15,2015-04-28 13:30,28,18.45,18.45,18.4,18.4,70
VIV15,2015-04-28 14:00,28,18.42,18.42,18.35,18.37,56
VIV15,2015-04-28 14:30,28,18.37,18.4,18.3,18.32,365
VIV15,2015-04-28 15:00,28,18.31,18.35,18.28,18.35,365
VIV15,2015-04-28 18:30,29,18.28,18.28,18.28,18.28,1
VIV15,2015-04-29 02:00,29,18.3,18.3,18.3,18.3,1
VIV15,2015-04-29 02:30,29,18.35,18.35,18.35,18.35,7
VIV15,2015-04-29 06:00,29,18.34,18.34,18.33,18.33,2
VIV15,2015-04-29 06:30,29,18.32,18.32,18.32,18.32,1
VIV15,2015-04-29 07:00,29,18.36,18.45,18.36,18.45,28
VIV15,2015-04-29 07:30,29,18.45,18.54,18.45,18.52,67
VIV15,2015-04-29 08:00,29,18.5,18.53,18.48,18.52,62
VIV15,2015-04-29 08:30,29,18.52,18.52,18.4,18.45,103
VIV15,2015-04-29 09:00,29,18.49,18.55,18.48,18.5,139
VIV15,2015-04-29 09:30,29,18.5,18.52,18.43,18.52,104
VIV15,2015-04-29 10:00,29,18.51,18.51,18.48,18.5,31
VIV15,2015-04-29 10:30,29,18.5,18.55,18.5,18.55,24
VIV15,2015-04-29 11:00,29,18.55,18.6,18.55,18.6,65
VIV15,2015-04-29 11:30,29,18.6,18.63,18.43,18.45,124
VIV15,2015-04-29 12:00,29,18.45,18.51,18.45,18.5,258
VIV15,2015-04-29 12:30,29,18.5,18.5,18.4,18.45,109
VIV15,2015-04-29 13:00,29,18.5,18.57,18.39,18.45,303
VIV15,2015-04-29 13:30,29,18.47,18.52,18.42,18.47,125
VIV15,2015-04-29 14:00,29,18.48,18.55,18.48,18.52,121
VIV15,2015-04-29 14:30,29,18.52,18.57,18.5,18.55,240
VIV15,2015-04-29 15:00,29,18.53,18.65,18.52,18.65,453
VIV15,2015-04-29 16:00,30,18.64,18.64,18.64,18.64,15
VIV15,2015-04-30 02:00,30,18.65,18.65,18.65,18.65,2
VIV15,2015-04-30 03:00,30,18.68,18.71,18.68,18.71,35
VIV15,2015-04-30 03:30,30,18.65,18.66,18.6,18.65,38
VIV15,2015-04-30 06:00,30,18.65,18.67,18.65,18.66,20
VIV15,2015-04-30 06:30,30,18.65,18.67,18.63,18.63,17
VIV15,2015-04-30 07:00,30,18.63,18.63,18.6,18.6,57
VIV15,2015-04-30 07:30,30,18.62,18.62,18.55,18.6,85
VIV15,2015-04-30 08:00,30,18.65,18.69,18.64,18.69,8
VIV15,2015-04-30 08:30,30,18.68,18.78,18.6,18.78,174
VIV15,2015-04-30 09:00,30,18.79,18.86,18.75,18.77,267
VIV15,2015-04-30 09:30,30,18.76,18.78,18.71,18.75,229
VIV15,2015-04-30 10:00,30,18.7,18.7,18.56,18.58,126
VIV15,2015-04-30 10:30,30,18.55,18.7,18.55,18.7,339
VIV15,2015-04-30 11:00,30,18.68,18.69,18.65,18.65,110
VIV15,2015-04-30 11:30,30,18.69,18.75,18.65,18.71,246
VIV15,2015-04-30 12:00,30,18.71,18.75,18.7,18.74,196
VIV15,2015-04-30 12:30,30,18.72,18.74,18.72,18.74,11
VIV15,2015-04-30 13:00,30,18.75,18.83,18.7,18.8,214
VIV15,2015-04-30 13:30,30,18.84,18.84,18.78,18.84,191
VIV15,2015-04-30 14:00,30,18.85,18.95,18.85,18.9,357
VIV15,2015-04-30 14:30,30,18.9,18.9,18.7,18.7,307
VIV15,2015-04-30 15:00,30,18.73,18.75,18.65,18.7,188
VIV15,2015-04-30 16:00,1,18.7,18.7,18.7,18.7,3
VIV15,2015-04-30 16:30,1,18.69,18.69,18.69,18.69,3
VIV15,2015-04-30 23:30,1,18.7,18.7,18.7,18.7,1
VIV15,2015-05-01 01:00,1,18.65,18.66,18.64,18.64,9
VIV15,2015-05-01 05:30,1,18.65,18.65,18.65,18.65,1
VIV15,2015-05-01 06:00,1,18.63,18.64,18.63,18.64,2
VIV15,2015-05-01 07:00,1,18.6,18.6,18.6,18.6,1
VIV15,2015-05-01 07:30,1,18.64,18.64,18.62,18.62,27
VIV15,2015-05-01 08:00,1,18.62,18.62,18.6,18.6,3
VIV15,2015-05-01 08:30,1,18.55,18.6,18.49,18.58,130
VIV15,2015-05-01 09:00,1,18.6,18.6,18.49,18.5,109
VIV15,2015-05-01 09:30,1,18.5,18.55,18.44,18.45,187
VIV15,2015-05-01 10:00,1,18.45,18.45,18.35,18.4,161
VIV15,2015-05-01 10:30,1,18.4,18.45,18.39,18.45,35
VIV15,2015-05-01 11:00,1,18.45,18.5,18.4,18.42,90
VIV15,2015-05-01 11:30,1,18.4,18.4,18.35,18.35,7
VIV15,2015-05-01 12:00,1,18.39,18.39,18.39,18.39,2
VIV15,2015-05-01 12:30,1,18.35,18.35,18.35,18.35,40
VIV15,2015-05-01 13:00,1,18.35,18.35,18.34,18.35,145
VIV15,2015-05-01 13:30,1,18.34,18.35,18.32,18.35,98
VIV15,2015-05-01 14:00,1,18.35,18.35,18.34,18.35,51
VIV15,2015-05-01 14:30,1,18.4,18.4,18.25,18.32,235
VIV15,2015-05-01 15:00,1,18.32,18.35,18.28,18.35,664
VIV15,2015-05-03 17:30,4,18.29,18.29,18.29,18.29,4
VIV15,2015-05-04 04:00,4,18.3,18.3,18.3,18.3,2
VIV15,2015-05-04 05:30,4,18.28,18.28,18.28,18.28,2
VIV15,2015-05-04 06:00,4,18.27,18.27,18.25,18.25,11
VIV15,2015-05-04 06:30,4,18.25,18.25,18.22,18.22,10
VIV15,2015-05-04 07:30,4,18.25,18.26,18.22,18.26,177
VIV15,2015-05-04 08:00,4,18.28,18.29,18.28,18.28,28
VIV15,2015-05-04 08:30,4,18.25,18.27,18.21,18.24,301
VIV15,2015-05-04 09:00,4,18.23,18.29,18.23,18.25,94
VIV15,2015-05-04 09:30,4,18.25,18.34,18.25,18.34,156
VIV15,2015-05-04 10:00,4,18.35,18.35,18.3,18.31,139
VIV15,2015-05-04 10:30,4,18.3,18.38,18.3,18.36,91
VIV15,2015-05-04 11:00,4,18.36,18.38,18.35,18.35,56
VIV15,2015-05-04 11:30,4,18.35,18.35,18.35,18.35,11
VIV15,2015-05-04 12:00,4,18.39,18.45,18.38,18.45,100
VIV15,2015-05-04 12:30,4,18.45,18.48,18.39,18.39,127
VIV15,2015-05-04 13:00,4,18.35,18.39,18.33,18.37,161
VIV15,2015-05-04 13:30,4,18.31,18.35,18.31,18.35,35
VIV15,2015-05-04 14:00,4,18.38,18.39,18.35,18.35,78
VIV15,2015-05-04 14:30,4,18.35,18.45,18.33,18.4,194
VIV15,2015-05-04 15:00,4,18.39,18.4,18.3,18.35,206
VIV15,2015-05-04 15:30,5,18.31,18.31,18.3,18.3,7
VIV15,2015-05-04 16:00,5,18.35,18.35,18.35,18.35,1
VIV15,2015-05-04 16:30,5,18.31,18.31,18.31,18.31,20
VIV15,2015-05-04 17:00,5,18.28,18.28,18.27,18.27,51
VIV15,2015-05-04 18:30,5,18.3,18.3,18.29,18.29,12
VIV15,2015-05-04 21:00,5,18.29,18.29,18.29,18.29,4
VIV15,2015-05-05 02:00,5,18.35,18.35,18.35,18.35,6
VIV15,2015-05-05 03:00,5,18.35,18.35,18.3,18.3,9
VIV15,2015-05-05 05:00,5,18.34,18.34,18.34,18.34,2
VIV15,2015-05-05 05:30,5,18.35,18.35,18.35,18.35,22
VIV15,2015-05-05 07:30,5,18.35,18.45,18.33,18.45,19
VIV15,2015-05-05 08:00,5,18.43,18.43,18.39,18.39,47
VIV15,2015-05-05 08:30,5,18.4,18.53,18.35,18.5,135
VIV15,2015-05-05 09:00,5,18.5,18.52,18.42,18.5,157
VIV15,2015-05-05 09:30,5,18.5,18.52,18.44,18.46,51
VIV15,2015-05-05 10:00,5,18.49,18.6,18.48,18.57,152
VIV15,2015-05-05 10:30,5,18.57,18.6,18.54,18.6,336
VIV15,2015-05-05 11:00,5,18.55,18.55,18.48,18.5,87
VIV15,2015-05-05 11:30,5,18.5,18.5,18.5,18.5,26
VIV15,2015-05-05 12:00,5,18.52,18.57,18.52,18.57,46
VIV15,2015-05-05 12:30,5,18.57,18.57,18.5,18.55,483
VIV15,2015-05-05 13:00,5,18.55,18.58,18.49,18.55,149
VIV15,2015-05-05 13:30,5,18.55,18.62,18.53,18.55,301
VIV15,2015-05-05 14:00,5,18.55,18.59,18.55,18.59,75
VIV15,2015-05-05 14:30,5,18.54,18.58,18.49,18.54,454
VIV15,2015-05-05 15:00,5,18.55,18.55,18.5,18.5,263
VIV15,2015-05-05 15:30,6,18.53,18.57,18.5,18.53,50
VIV15,2015-05-05 16:30,6,18.5,18.5,18.5,18.5,12
VIV15,2015-05-05 17:00,6,18.49,18.56,18.49,18.51,15
VIV15,2015-05-05 18:30,6,18.54,18.54,18.54,18.54,20
VIV15,2015-05-05 22:00,6,18.49,18.49,18.49,18.49,24
VIV15,2015-05-05 22:30,6,18.49,18.49,18.49,18.49,12
VIV15,2015-05-06 00:00,6,18.45,18.45,18.44,18.44,3
VIV15,2015-05-06 01:00,6,18.5,18.5,18.5,18.5,1
VIV15,2015-05-06 01:30,6,18.55,18.56,18.52,18.56,5
VIV15,2015-05-06 02:30,6,18.55,18.65,18.52,18.59,53
VIV15,2015-05-06 04:30,6,18.45,18.45,18.45,18.45,4
VIV15,2015-05-06 05:00,6,18.44,18.44,18.44,18.44,1
VIV15,2015-05-06 06:00,6,18.45,18.47,18.45,18.47,13
VIV15,2015-05-06 07:00,6,18.42,18.45,18.42,18.45,19
VIV15,2015-05-06 07:30,6,18.43,18.43,18.4,18.4,51
VIV15,2015-05-06 08:00,6,18.4,18.4,18.4,18.4,18
VIV15,2015-05-06 08:30,6,18.35,18.7,18.35,18.65,315
VIV15,2015-05-06 09:00,6,18.65,18.8,18.62,18.64,187
VIV15,2015-05-06 09:30,6,18.63,18.7,18.5,18.55,141
VIV15,2015-05-06 10:00,6,18.55,18.63,18.55,18.58,31
VIV15,2015-05-06 10:30,6,18.58,18.6,18.53,18.6,129
VIV15,2015-05-06 11:00,6,18.6,18.65,18.58,18.6,141
VIV15,2015-05-06 11:30,6,18.6,18.65,18.6,18.63,50
VIV15,2015-05-06 12:00,6,18.65,18.72,18.65,18.7,118
VIV15,2015-05-06 12:30,6,18.72,18.8,18.72,18.75,94
VIV15,2015-05-06 13:00,6,18.75,18.93,18.73,18.9,762
VIV15,2015-05-06 13:30,6,18.9,18.95,18.82,18.82,286
VIV15,2015-05-06 14:00,6,18.8,18.86,18.75,18.75,232
VIV15,2015-05-06 14:30,6,18.75,18.77,18.59,18.6,195
VIV15,2015-05-06 15:00,6,18.62,18.65,18.58,18.6,290
VIV15,2015-05-06 15:30,7,18.6,18.6,18.6,18.6,6
VIV15,2015-05-06 18:00,7,18.65,18.65,18.65,18.65,29
VIV15,2015-05-06 20:00,7,18.65,18.65,18.65,18.65,1
VIV15,2015-05-07 01:00,7,18.66,18.68,18.66,18.68,2
VIV15,2015-05-07 01:30,7,18.73,18.73,18.71,18.71,3
VIV15,2015-05-07 02:00,7,18.7,18.75,18.7,18.75,16
VIV15,2015-05-07 03:00,7,18.7,18.73,18.7,18.72,53
VIV15,2015-05-07 03:30,7,18.74,18.75,18.71,18.75,35
VIV15,2015-05-07 04:00,7,18.85,18.9,18.85,18.85,84
VIV15,2015-05-07 04:30,7,18.8,18.9,18.8,18.86,37
VIV15,2015-05-07 06:30,7,18.8,18.8,18.7,18.72,29
VIV15,2015-05-07 07:00,7,18.73,18.73,18.58,18.63,44
VIV15,2015-05-07 07:30,7,18.63,18.7,18.63,18.7,29
VIV15,2015-05-07 08:00,7,18.72,18.72,18.64,18.65,43
VIV15,2015-05-07 08:30,7,18.6,18.73,18.54,18.6,512
VIV15,2015-05-07 09:00,7,18.65,18.7,18.55,18.7,98
VIV15,2015-05-07 09:30,7,18.7,18.75,18.55,18.6,68
VIV15,2015-05-07 10:00,7,18.6,18.62,18.5,18.5,63
VIV15,2015-05-07 10:30,7,18.54,18.55,18.53,18.55,38
VIV15,2015-05-07 11:00,7,18.55,18.57,18.48,18.5,166
VIV15,2015-05-07 11:30,7,18.49,18.5,18.45,18.5,51
VIV15,2015-05-07 12:00,7,18.48,18.5,18.48,18.5,3
VIV15,2015-05-07 12:30,7,18.5,18.58,18.5,18.55,65
VIV15,2015-05-07 13:00,7,18.56,18.56,18.53,18.53,64
VIV15,2015-05-07 13:30,7,18.51,18.58,18.5,18.55,29
VIV15,2015-05-07 14:00,7,18.55,18.55,18.55,18.55,25
VIV15,2015-05-07 14:30,7,18.54,18.59,18.51,18.55,241
VIV15,2015-05-07 15:00,7,18.55,18.57,18.52,18.55,242
VIV15,2015-05-07 18:30,8,18.45,18.45,18.44,18.44,3
VIV15,2015-05-08 01:30,8,18.42,18.42,18.42,18.42,12
VIV15,2015-05-08 02:00,8,18.35,18.38,18.35,18.37,9
VIV15,2015-05-08 02:30,8,18.4,18.42,18.4,18.41,21
VIV15,2015-05-08 03:00,8,18.44,18.44,18.42,18.42,7
VIV15,2015-05-08 04:30,8,18.4,18.4,18.4,18.4,2
VIV15,2015-05-08 07:00,8,18.4,18.4,18.39,18.39,48
VIV15,2015-05-08 07:30,8,18.35,18.35,18.12,18.25,231
VIV15,2015-05-08 08:00,8,18.21,18.21,18.21,18.21,3
VIV15,2015-05-08 08:30,8,18.2,18.37,18.2,18.3,706
VIV15,2015-05-08 09:00,8,18.3,18.33,18.2,18.2,306
VIV15,2015-05-08 09:30,8,18.2,18.23,18.1,18.1,194
VIV15,2015-05-08 10:00,8,18.1,18.14,18.05,18.1,126
VIV15,2015-05-08 10:30,8,18.1,18.12,18.05,18.1,73
VIV15,2015-05-08 11:00,8,18.15,18.17,18.15,18.17,32
VIV15,2015-05-08 11:30,8,18.17,18.18,18.15,18.17,95
VIV15,2015-05-08 12:00,8,18.15,18.19,18.15,18.19,110
VIV15,2015-05-08 12:30,8,18.22,18.22,18.2,18.22,73
VIV15,2015-05-08 13:00,8,18.2,18.22,18.19,18.19,49
VIV15,2015-05-08 13:30,8,18.15,18.23,18.12,18.13,326
VIV15,2015-05-08 14:00,8,18.12,18.27,18.1,18.25,901
VIV15,2015-05-08 14:30,8,18.22,18.24,18.18,18.19,662
VIV15,2015-05-08 15:00,8,18.18,18.3,18.18,18.3,552
VIV15,2015-05-11 02:00,11,18.27,18.27,18.27,18.27,1
VIV15,2015-05-11 03:30,11,18.25,18.27,18.25,18.27,4
VIV15,2015-05-11 05:00,11,18.29,18.3,18.29,18.3,4
VIV15,2015-05-11 05:30,11,18.3,18.3,18.3,18.3,5
VIV15,2015-05-11 06:30,11,18.27,18.27,18.27,18.27,14
VIV15,2015-05-11 07:00,11,18.25,18.25,18.25,18.25,15
VIV15,2015-05-11 07:30,11,18.25,18.25,18.25,18.25,1
VIV15,2015-05-11 08:00,11,18.26,18.26,18.25,18.25,56
VIV15,2015-05-11 08:30,11,18.25,18.27,18.22,18.23,324
VIV15,2015-05-11 09:00,11,18.22,18.25,18.19,18.25,478
VIV15,2015-05-11 09:30,11,18.25,18.27,18.2,18.24,76
VIV15,2015-05-11 10:00,11,18.24,18.28,18.23,18.25,57
VIV15,2015-05-11 10:30,11,18.23,18.25,18.2,18.22,23
VIV15,2015-05-11 11:00,11,18.23,18.31,18.23,18.31,39
VIV15,2015-05-11 11:30,11,18.35,18.35,18.3,18.32,50
VIV15,2015-05-11 12:00,11,18.32,18.32,18.3,18.3,13
VIV15,2015-05-11 12:30,11,18.31,18.35,18.31,18.35,94
VIV15,2015-05-11 13:00,11,18.35,18.39,18.34,18.37,45
VIV15,2015-05-11 13:30,11,18.38,18.44,18.38,18.44,87
VIV15,2015-05-11 14:00,11,18.4,18.43,18.35,18.38,169
VIV15,2015-05-11 14:30,11,18.4,18.52,18.4,18.5,205
VIV15,2015-05-11 15:00,11,18.49,18.6,18.47,18.5,513
VIV15,2015-05-11 15:30,12,18.53,18.53,18.53,18.53,3
VIV15,2015-05-11 17:00,12,18.55,18.55,18.55,18.55,1
VIV15,2015-05-11 21:30,12,18.52,18.52,18.52,18.52,20
VIV15,2015-05-11 22:00,12,18.52,18.52,18.51,18.51,8
VIV15,2015-05-12 00:00,12,18.52,18.52,18.51,18.51,5
VIV15,2015-05-12 01:00,12,18.5,18.55,18.5,18.55,13
VIV15,2015-05-12 02:30,12,18.57,18.6,18.57,18.6,14
VIV15,2015-05-12 03:00,12,18.6,18.64,18.59,18.64,13
VIV15,2015-05-12 03:30,12,18.65,18.74,18.65,18.73,51
VIV15,2015-05-12 04:00,12,18.67,18.78,18.67,18.75,66
VIV15,2015-05-12 04:30,12,18.8,18.85,18.78,18.8,105
VIV15,2015-05-12 05:00,12,18.8,18.84,18.78,18.8,16
VIV15,2015-05-12 06:00,12,18.75,18.75,18.75,18.75,3
VIV15,2015-05-12 06:30,12,18.8,18.8,18.75,18.75,6
VIV15,2015-05-12 07:00,12,18.68,18.71,18.68,18.71,8
VIV15,2015-05-12 07:30,12,18.68,18.7,18.6,18.64,133
VIV15,2015-05-12 08:00,12,18.65,18.66,18.6,18.62,118
VIV15,2015-05-12 08:30,12,18.6,18.7,18.55,18.62,217
VIV15,2015-05-12 09:00,12,18.63,18.68,18.55,18.6,704
VIV15,2015-05-12 09:30,12,18.6,18.61,18.49,18.55,210
VIV15,2015-05-12 10:00,12,18.55,18.57,18.49,18.5,250
VIV15,2015-05-12 10:30,12,18.5,18.55,18.45,18.5,58
VIV15,2015-05-12 11:00,12,18.5,18.55,18.5,18.52,220
VIV15,2015-05-12 11:30,12,18.5,18.52,18.45,18.45,263
VIV15,2015-05-12 12:00,12,18.44,18.5,18.44,18.45,30
VIV15,2015-05-12 12:30,12,18.5,18.55,18.5,18.55,137
VIV15,2015-05-12 13:00,12,18.5,18.55,18.5,18.5,43
VIV15,2015-05-12 13:30,12,18.45,18.46,18.4,18.44,74
VIV15,2015-05-12 14:00,12,18.4,18.43,18.39,18.41,219
VIV15,2015-05-12 14:30,12,18.43,18.45,18.4,18.44,173
VIV15,2015-05-12 15:00,12,18.45,18.45,18.4,18.4,464
VIV15,2015-05-12 15:30,13,18.41,18.45,18.37,18.4,70
VIV15,2015-05-12 16:30,13,18.4,18.4,18.4,18.4,2
VIV15,2015-05-12 17:00,13,18.35,18.41,18.28,18.28,4
VIV15,2015-05-13 03:00,13,18.3,18.3,18.25,18.25,5
VIV15,2015-05-13 03:30,13,18.3,18.3,18.3,18.3,1
VIV15,2015-05-13 04:00,13,18.28,18.3,18.28,18.3,6
VIV15,2015-05-13 04:30,13,18.28,18.28,18.28,18.28,4
VIV15,2015-05-13 05:30,13,18.3,18.3,18.28,18.3,25
VIV15,2015-05-13 06:00,13,18.3,18.32,18.3,18.32,12
VIV15,2015-05-13 06:30,13,18.3,18.3,18.3,18.3,1
VIV15,2015-05-13 07:00,13,18.3,18.3,18.28,18.28,3
VIV15,2015-05-13 07:30,13,18.3,18.33,18.3,18.31,42
VIV15,2015-05-13 08:00,13,18.32,18.35,18.32,18.35,28
VIV15,2015-05-13 08:30,13,18.3,18.3,18.25,18.3,83
VIV15,2015-05-13 09:00,13,18.3,18.32,18.22,18.3,163
VIV15,2015-05-13 09:30,13,18.3,18.41,18.3,18.4,57
VIV15,2015-05-13 10:00,13,18.41,18.43,18.35,18.37,221
VIV15,2015-05-13 10:30,13,18.37,18.37,18.3,18.35,38
VIV15,2015-05-13 11:00,13,18.35,18.35,18.3,18.34,102
VIV15,2015-05-13 11:30,13,18.39,18.39,18.35,18.35,30
VIV15,2015-05-13 12:00,13,18.3,18.33,18.3,18.33,22
VIV15,2015-05-13 12:30,13,18.35,18.4,18.35,18.4,144
VIV15,2015-05-13 13:00,13,18.4,18.43,18.38,18.38,64
VIV15,2015-05-13 13:30,13,18.4,18.4,18.33,18.33,25
VIV15,2015-05-13 14:00,13,18.35,18.35,18.35,18.35,17
VIV15,2015-05-13 14:30,13,18.38,18.38,18.25,18.28,79
VIV15,2015-05-13 15:00,13,18.29,18.3,18.2,18.2,511
VIV15,2015-05-13 15:30,14,18.25,18.25,18.19,18.19,40
VIV15,2015-05-13 16:30,14,18.23,18.25,18.23,18.23,56
VIV15,2015-05-13 17:30,14,18.22,18.22,18.22,18.22,3
VIV15,2015-05-13 22:30,14,18.25,18.25,18.25,18.25,1
VIV15,2015-05-14 01:00,14,18.25,18.25,18.22,18.22,8
VIV15,2015-05-14 01:30,14,18.24,18.24,18.24,18.24,2
VIV15,2015-05-14 02:00,14,18.25,18.25,18.25,18.25,16
VIV15,2015-05-14 02:30,14,18.21,18.21,18.2,18.2,3
VIV15,2015-05-14 03:00,14,18.2,18.2,18.2,18.2,2
VIV15,2015-05-14 03:30,14,18.15,18.17,18.15,18.15,32
VIV15,2015-05-14 06:30,14,18.16,18.16,18.12,18.16,22
VIV15,2015-05-14 07:00,14,18.15,18.15,18.15,18.15,1
VIV15,2015-05-14 07:30,14,18.17,18.17,18.15,18.15,6
VIV15,2015-05-14 08:00,14,18.15,18.15,18.15,18.15,28
VIV15,2015-05-14 08:30,14,18.15,18.22,18.1,18.2,203
VIV15,2015-05-14 09:00,14,18.15,18.17,18.12,18.15,143
VIV15,2015-05-14 09:30,14,18.2,18.2,18.15,18.15,129
VIV15,2015-05-14 10:00,14,18.11,18.18,18.11,18.18,91
VIV15,2015-05-14 10:30,14,18.18,18.21,18.18,18.2,191
VIV15,2015-05-14 11:00,14,18.15,18.18,18.13,18.15,456
VIV15,2015-05-14 11:30,14,18.13,18.18,18.13,18.15,115
VIV15,2015-05-14 12:00,14,18.15,18.18,18.13,18.18,33
VIV15,2015-05-14 12:30,14,18.18,18.18,18.15,18.17,61
VIV15,2015-05-14 13:00,14,18.15,18.15,18.15,18.15,28
VIV15,2015-05-14 13:30,14,18.13,18.15,18.12,18.15,30
VIV15,2015-05-14 14:00,14,18.13,18.13,18.12,18.12,85
VIV15,2015-05-14 14:30,14,18.13,18.2,18.12,18.2,254
VIV15,2015-05-14 15:00,14,18.17,18.2,18.1,18.15,664
VIV15,2015-05-14 15:30,15,18.12,18.15,18.12,18.15,60
VIV15,2015-05-14 17:00,15,18.15,18.16,18.14,18.16,4
VIV15,2015-05-14 17:30,15,18.16,18.16,18.16,18.16,5
VIV15,2015-05-14 22:30,15,18.2,18.2,18.17,18.17,3
VIV15,2015-05-15 01:00,15,18.15,18.15,18.15,18.15,1
VIV15,2015-05-15 02:00,15,18.14,18.15,18.1,18.15,14
VIV15,2015-05-15 02:30,15,18.13,18.13,18.13,18.13,8
VIV15,2015-05-15 03:30,15,18.12,18.13,18.1,18.13,36
VIV15,2015-05-15 04:30,15,18.1,18.1,18.1,18.1,11
VIV15,2015-05-15 05:00,15,18.1,18.1,18.1,18.1,2
VIV15,2015-05-15 06:00,15,18.12,18.12,18.1,18.12,18
VIV15,2015-05-15 06:30,15,18.12,18.12,18.12,18.12,2
VIV15,2015-05-15 07:00,15,18.1,18.1,18.1,18.1,70
VIV15,2015-05-15 07:30,15,18.1,18.1,18.1,18.1,27
VIV15,2015-05-15 08:00,15,18.1,18.15,18.09,18.12,105
VIV15,2015-05-15 08:30,15,18.11,18.25,18.1,18.15,421
VIV15,2015-05-15 09:00,15,18.15,18.22,18.1,18.13,753
VIV15,2015-05-15 09:30,15,18.1,18.15,18.05,18.1,108
VIV15,2015-05-15 10:00,15,18.05,18.18,18.05,18.15,139
VIV15,2015-05-15 10:30,15,18.11,18.15,18.1,18.11,294
VIV15,2015-05-15 11:00,15,18.11,18.11,18.07,18.08,379
VIV15,2015-05-15 11:30,15,18.07,18.11,18.07,18.09,714
VIV15,2015-05-15 12:00,15,18.09,18.1,18.05,18.05,169
VIV15,2015-05-15 12:30,15,18.06,18.08,18.06,18.06,61
VIV15,2015-05-15 13:00,15,18.1,18.1,18.09,18.1,53
VIV15,2015-05-15 13:30,15,18.05,18.1,18.05,18.06,205
VIV15,2015-05-15 14:00,15,18.05,18.09,18.05,18.09,33
VIV15,2015-05-15 14:30,15,18.06,18.1,18.05,18.05,279
VIV15,2015-05-15 15:00,15,18.05,18.1,18.05,18.1,312
VIV15,2015-05-17 21:30,18,18.1,18.1,18.1,18.1,7
VIV15,2015-05-18 01:30,18,18.08,18.1,18.08,18.1,3
VIV15,2015-05-18 02:00,18,18.08,18.1,18.03,18.03,11
VIV15,2015-05-18 02:30,18,18.05,18.1,18.05,18.1,25
VIV15,2015-05-18 04:30,18,18.05,18.05,18.05,18.05,4
VIV15,2015-05-18 05:00,18,18.07,18.07,18.07,18.07,1
VIV15,2015-05-18 05:30,18,18.07,18.07,18.05,18.05,2
VIV15,2015-05-18 06:00,18,18.07,18.1,18.07,18.09,16
VIV15,2015-05-18 06:30,18,18.07,18.09,18.07,18.07,6
VIV15,2015-05-18 07:00,18,18.09,18.09,18.09,18.09,1
VIV15,2015-05-18 08:00,18,18.06,18.06,18.05,18.05,35
VIV15,2015-05-18 08:30,18,18,18,17.85,17.85,92
VIV15,2015-05-18 09:00,18,17.9,17.97,17.88,17.95,411
VIV15,2015-05-18 09:30,18,17.95,17.95,17.85,17.9,263
VIV15,2015-05-18 10:00,18,17.92,17.92,17.85,17.85,526
VIV15,2015-05-18 10:30,18,17.85,17.85,17.8,17.8,120
VIV15,2015-05-18 11:00,18,17.8,17.87,17.8,17.8,79
VIV15,2015-05-18 11:30,18,17.85,17.85,17.8,17.84,120
VIV15,2015-05-18 12:00,18,17.85,17.85,17.8,17.81,198
VIV15,2015-05-18 12:30,18,17.8,17.8,17.75,17.78,86
VIV15,2015-05-18 13:00,18,17.75,17.78,17.75,17.77,77
VIV15,2015-05-18 13:30,18,17.76,17.76,17.65,17.65,161
VIV15,2015-05-18 14:00,18,17.68,17.68,17.63,17.65,355
VIV15,2015-05-18 14:30,18,17.65,17.73,17.63,17.72,773
VIV15,2015-05-18 15:00,18,17.72,17.75,17.65,17.65,1060
VIV15,2015-05-18 15:30,19,17.69,17.69,17.67,17.67,14
VIV15,2015-05-18 16:30,19,17.65,17.67,17.65,17.67,11
VIV15,2015-05-18 19:00,19,17.69,17.69,17.67,17.67,7
VIV15,2015-05-18 22:30,19,17.65,17.67,17.65,17.67,2
VIV15,2015-05-19 02:00,19,17.6,17.64,17.5,17.55,36
VIV15,2015-05-19 02:30,19,17.6,17.6,17.6,17.6,4
VIV15,2015-05-19 03:00,19,17.59,17.59,17.59,17.59,1
VIV15,2015-05-19 05:00,19,17.55,17.58,17.55,17.58,19
VIV15,2015-05-19 05:30,19,17.55,17.55,17.55,17.55,5
VIV15,2015-05-19 06:00,19,17.6,17.63,17.59,17.6,39
VIV15,2015-05-19 06:30,19,17.6,17.6,17.55,17.6,9
VIV15,2015-05-19 07:00,19,17.6,17.6,17.6,17.6,1
VIV15,2015-05-19 07:30,19,17.55,17.59,17.55,17.57,65
VIV15,2015-05-19 08:00,19,17.55,17.61,17.55,17.61,20
VIV15,2015-05-19 08:30,19,17.65,17.73,17.65,17.65,448
VIV15,2015-05-19 09:00,19,17.7,17.75,17.6,17.7,320
VIV15,2015-05-19 09:30,19,17.65,17.7,17.61,17.61,215
VIV15,2015-05-19 10:00,19,17.65,17.65,17.55,17.55,205
VIV15,2015-05-19 10:30,19,17.55,17.6,17.53,17.6,154
VIV15,2015-05-19 11:00,19,17.55,17.55,17.5,17.55,40
VIV15,2015-05-19 11:30,19,17.55,17.55,17.5,17.53,212
VIV15,2015-05-19 12:00,19,17.5,17.55,17.5,17.51,22
VIV15,2015-05-19 12:30,19,17.51,17.51,17.47,17.5,123
VIV15,2015-05-19 13:00,19,17.45,17.55,17.45,17.5,110
VIV15,2015-05-19 13:30,19,17.52,17.6,17.5,17.54,214
VIV15,2015-05-19 14:00,19,17.55,17.7,17.55,17.65,344
VIV15,2015-05-19 14:30,19,17.65,17.65,17.53,17.55,618
VIV15,2015-05-19 15:00,19,17.57,17.6,17.55,17.6,717
VIV15,2015-05-19 20:00,20,17.56,17.56,17.54,17.54,9
VIV15,2015-05-19 21:00,20,17.55,17.55,17.55,17.55,6
VIV15,2015-05-20 03:00,20,17.59,17.6,17.58,17.59,49
VIV15,2015-05-20 03:30,20,17.57,17.58,17.57,17.57,74
VIV15,2015-05-20 04:00,20,17.58,17.58,17.57,17.57,41
VIV15,2015-05-20 05:30,20,17.55,17.55,17.53,17.53,19
VIV15,2015-05-20 06:00,20,17.55,17.57,17.52,17.54,36
VIV15,2015-05-20 06:30,20,17.54,17.57,17.53,17.54,51
VIV15,2015-05-20 07:00,20,17.54,17.54,17.5,17.5,5
VIV15,2015-05-20 07:30,20,17.54,17.54,17.52,17.53,10
VIV15,2015-05-20 08:00,20,17.51,17.52,17.5,17.52,9
VIV15,2015-05-20 08:30,20,17.53,17.67,17.5,17.6,417
VIV15,2015-05-20 09:00,20,17.62,17.64,17.55,17.58,247
VIV15,2015-05-20 09:30,20,17.55,17.55,17.55,17.55,78
VIV15,2015-05-20 10:00,20,17.54,17.6,17.5,17.57,359
VIV15,2015-05-20 10:30,20,17.59,17.63,17.58,17.6,208
VIV15,2015-05-20 11:00,20,17.6,17.6,17.5,17.5,107
VIV15,2015-05-20 11:30,20,17.52,17.53,17.52,17.53,39
VIV15,2015-05-20 12:00,20,17.55,17.55,17.5,17.5,8
VIV15,2015-05-20 12:30,20,17.54,17.54,17.5,17.5,92
VIV15,2015-05-20 13:00,20,17.5,17.58,17.45,17.45,603
VIV15,2015-05-20 13:30,20,17.45,17.5,17.44,17.5,252
VIV15,2015-05-20 14:00,20,17.5,17.67,17.5,17.62,255
VIV15,2015-05-20 14:30,20,17.62,17.63,17.53,17.55,787
VIV15,2015-05-20 15:00,20,17.53,17.65,17.53,17.6,591
VIV15,2015-05-20 16:00,21,17.65,17.65,17.65,17.65,1
VIV15,2015-05-20 16:30,21,17.63,17.63,17.63,17.63,4
VIV15,2015-05-20 17:00,21,17.65,17.66,17.63,17.65,20
VIV15,2015-05-20 19:00,21,17.65,17.65,17.65,17.65,10
VIV15,2015-05-21 01:30,21,17.69,17.69,17.69,17.69,1
VIV15,2015-05-21 02:00,21,17.65,17.65,17.65,17.65,1
VIV15,2015-05-21 04:30,21,17.63,17.63,17.63,17.63,1
VIV15,2015-05-21 05:00,21,17.65,17.65,17.65,17.65,1
VIV15,2015-05-21 05:30,21,17.65,17.65,17.65,17.65,7
VIV15,2015-05-21 06:00,21,17.65,17.65,17.65,17.65,1
VIV15,2015-05-21 06:30,21,17.62,17.62,17.62,17.62,2
VIV15,2015-05-21 07:00,21,17.64,17.64,17.64,17.64,2
VIV15,2015-05-21 07:30,21,17.62,17.62,17.6,17.6,32
VIV15,2015-05-21 08:00,21,17.6,17.62,17.58,17.58,30
VIV15,2015-05-21 08:30,21,17.6,17.65,17.57,17.58,169
VIV15,2015-05-21 09:00,21,17.55,17.55,17.5,17.52,249
VIV15,2015-05-21 09:30,21,17.55,17.58,17.5,17.55,97
VIV15,2015-05-21 10:00,21,17.55,17.55,17.4,17.45,417
VIV15,2015-05-21 10:30,21,17.43,17.47,17.4,17.4,130
VIV15,2015-05-21 11:00,21,17.43,17.45,17.4,17.4,105
VIV15,2015-05-21 11:30,21,17.4,17.44,17.39,17.44,307
VIV15,2015-05-21 12:00,21,17.4,17.45,17.39,17.42,121
VIV15,2015-05-21 12:30,21,17.43,17.47,17.42,17.45,273
VIV15,2015-05-21 13:00,21,17.44,17.45,17.37,17.39,122
VIV15,2015-05-21 13:30,21,17.39,17.39,17.35,17.37,96
VIV15,2015-05-21 14:00,21,17.35,17.42,17.33,17.4,345
VIV15,2015-05-21 14:30,21,17.37,17.41,17.32,17.41,616
VIV15,2015-05-21 15:00,21,17.4,17.45,17.3,17.3,491
VIV15,2015-05-21 15:30,22,17.3,17.3,17.3,17.3,27
VIV15,2015-05-21 16:00,22,17.3,17.3,17.3,17.3,2
VIV15,2015-05-21 17:30,22,17.32,17.33,17.32,17.33,3
VIV15,2015-05-21 19:30,22,17.33,17.33,17.32,17.32,27
VIV15,2015-05-21 21:00,22,17.32,17.32,17.32,17.32,5
VIV15,2015-05-21 23:30,22,17.3,17.31,17.25,17.25,15
VIV15,2015-05-22 00:30,22,17.25,17.28,17.25,17.28,3
VIV15,2015-05-22 02:30,22,17.34,17.34,17.33,17.33,5
VIV15,2015-05-22 03:00,22,17.35,17.37,17.33,17.37,50
VIV15,2015-05-22 04:30,22,17.4,17.45,17.4,17.45,16
VIV15,2015-05-22 05:00,22,17.4,17.43,17.4,17.4,26
VIV15,2015-05-22 05:30,22,17.39,17.4,17.39,17.4,13
VIV15,2015-05-22 06:00,22,17.4,17.4,17.4,17.4,4
VIV15,2015-05-22 06:30,22,17.39,17.4,17.39,17.4,2
VIV15,2015-05-22 07:30,22,17.4,17.42,17.39,17.4,103
VIV15,2015-05-22 08:00,22,17.4,17.4,17.4,17.4,4
VIV15,2015-05-22 08:30,22,17.4,17.4,17.35,17.4,295
VIV15,2015-05-22 09:00,22,17.37,17.4,17.35,17.35,214
VIV15,2015-05-22 09:30,22,17.4,17.4,17.32,17.35,266
VIV15,2015-05-22 10:00,22,17.35,17.45,17.35,17.4,276
VIV15,2015-05-22 10:30,22,17.45,17.45,17.35,17.35,45
VIV15,2015-05-22 11:00,22,17.35,17.4,17.35,17.38,333
VIV15,2015-05-22 11:30,22,17.35,17.4,17.35,17.4,138
VIV15,2015-05-22 12:00,22,17.4,17.4,17.34,17.34,447
VIV15,2015-05-22 12:30,22,17.35,17.35,17.34,17.34,94
VIV15,2015-05-22 13:00,22,17.31,17.37,17.31,17.33,315
VIV15,2015-05-22 13:30,22,17.35,17.38,17.34,17.37,154
VIV15,2015-05-22 14:00,22,17.39,17.4,17.37,17.38,48
VIV15,2015-05-22 14:30,22,17.36,17.5,17.36,17.45,217
VIV15,2015-05-22 15:00,22,17.46,17.51,17.45,17.5,337
VIV15,2015-05-24 17:00,25,17.53,17.53,17.53,17.53,1
VIV15,2015-05-24 22:30,25,17.5,17.5,17.5,17.5,1
VIV15,2015-05-25 02:00,25,17.47,17.5,17.47,17.5,4
VIV15,2015-05-25 03:30,25,17.5,17.5,17.47,17.5,7
VIV15,2015-05-25 04:00,25,17.49,17.53,17.49,17.53,21
VIV15,2015-05-25 05:00,25,17.55,17.55,17.53,17.53,2
VIV15,2015-05-25 05:30,25,17.53,17.57,17.51,17.55,54
VIV15,2015-05-25 08:00,25,17.5,17.53,17.5,17.5,8
VIV15,2015-05-25 10:00,25,17.46,17.49,17.46,17.46,35
VIV15,2015-05-25 17:00,26,17.45,17.45,17.45,17.45,3
VIV15,2015-05-25 18:00,26,17.4,17.4,17.4,17.4,5
VIV15,2015-05-25 18:30,26,17.45,17.45,17.4,17.4,3
VIV15,2015-05-25 19:00,26,17.5,17.5,17.5,17.5,8
VIV15,2015-05-25 21:00,26,17.51,17.51,17.51,17.51,6
VIV15,2015-05-25 22:30,26,17.45,17.47,17.45,17.46,24
VIV15,2015-05-25 23:30,26,17.45,17.47,17.45,17.46,19
VIV15,2015-05-26 01:00,26,17.45,17.45,17.45,17.45,4
VIV15,2015-05-26 01:30,26,17.45,17.45,17.42,17.45,6
VIV15,2015-05-26 02:00,26,17.4,17.47,17.39,17.47,72
VIV15,2015-05-26 02:30,26,17.5,17.6,17.5,17.58,32
VIV15,2015-05-26 03:00,26,17.6,17.64,17.57,17.58,50
VIV15,2015-05-26 03:30,26,17.6,17.6,17.55,17.55,5
VIV15,2015-05-26 04:00,26,17.56,17.58,17.53,17.55,147
VIV15,2015-05-26 05:00,26,17.55,17.55,17.55,17.55,4
VIV15,2015-05-26 05:30,26,17.51,17.53,17.49,17.51,48
VIV15,2015-05-26 07:00,26,17.5,17.5,17.5,17.5,17
VIV15,2015-05-26 07:30,26,17.48,17.54,17.47,17.53,61
VIV15,2015-05-26 08:00,26,17.54,17.57,17.53,17.57,74
VIV15,2015-05-26 08:30,26,17.6,17.7,17.55,17.68,988
VIV15,2015-05-26 09:00,26,17.7,17.75,17.65,17.7,309
VIV15,2015-05-26 09:30,26,17.7,17.75,17.68,17.75,267
VIV15,2015-05-26 10:00,26,17.75,17.8,17.67,17.7,387
VIV15,2015-05-26 10:30,26,17.7,17.7,17.58,17.7,249
VIV15,2015-05-26 11:00,26,17.7,17.7,17.64,17.65,65
VIV15,2015-05-26 11:30,26,17.64,17.75,17.64,17.73,809
VIV15,2015-05-26 12:00,26,17.75,17.78,17.6,17.6,147
VIV15,2015-05-26 12:30,26,17.68,17.81,17.68,17.76,1083
VIV15,2015-05-26 13:00,26,17.76,17.78,17.73,17.76,335
VIV15,2015-05-26 13:30,26,17.77,17.8,17.77,17.8,240
VIV15,2015-05-26 14:00,26,17.8,17.8,17.72,17.72,141
VIV15,2015-05-26 14:30,26,17.72,17.72,17.65,17.7,306
VIV15,2015-05-26 15:00,26,17.69,17.69,17.55,17.55,896
VIV15,2015-05-26 15:30,27,17.6,17.62,17.5,17.61,104
VIV15,2015-05-26 16:00,27,17.57,17.58,17.57,17.57,18
VIV15,2015-05-26 16:30,27,17.55,17.55,17.55,17.55,6
VIV15,2015-05-26 17:00,27,17.54,17.56,17.54,17.56,13
VIV15,2015-05-27 01:30,27,17.56,17.56,17.56,17.56,4
VIV15,2015-05-27 04:00,27,17.6,17.6,17.6,17.6,35
VIV15,2015-05-27 04:30,27,17.6,17.6,17.58,17.58,12
VIV15,2015-05-27 06:00,27,17.58,17.58,17.57,17.57,16
VIV15,2015-05-27 06:30,27,17.56,17.56,17.56,17.56,3
VIV15,2015-05-27 07:00,27,17.56,17.56,17.55,17.55,12
VIV15,2015-05-27 07:30,27,17.55,17.58,17.55,17.58,10
VIV15,2015-05-27 08:00,27,17.6,17.6,17.6,17.6,2
VIV15,2015-05-27 08:30,27,17.65,17.65,17.4,17.48,508
VIV15,2015-05-27 09:00,27,17.45,17.5,17.4,17.45,320
VIV15,2015-05-27 09:30,27,17.45,17.46,17.4,17.43,167
VIV15,2015-05-27 10:00,27,17.4,17.41,17.4,17.4,267
VIV15,2015-05-27 10:30,27,17.35,17.41,17.33,17.35,210
VIV15,2015-05-27 11:00,27,17.35,17.35,17.35,17.35,3
VIV15,2015-05-27 11:30,27,17.38,17.4,17.35,17.4,16
VIV15,2015-05-27 12:00,27,17.38,17.38,17.33,17.35,36
VIV15,2015-05-27 12:30,27,17.35,17.38,17.34,17.34,248
VIV15,2015-05-27 13:00,27,17.33,17.36,17.33,17.35,313
VIV15,2015-05-27 13:30,27,17.35,17.35,17.35,17.35,1
VIV15,2015-05-27 14:00,27,17.34,17.34,17.31,17.31,212
VIV15,2015-05-27 14:30,27,17.31,17.4,17.31,17.37,197
VIV15,2015-05-27 15:00,27,17.39,17.45,17.37,17.4,467
VIV15,2015-05-27 15:30,28,17.45,17.45,17.44,17.45,10
VIV15,2015-05-27 16:00,28,17.45,17.5,17.45,17.5,13
VIV15,2015-05-28 01:30,28,17.43,17.43,17.43,17.43,6
VIV15,2015-05-28 02:00,28,17.45,17.48,17.45,17.48,31
VIV15,2015-05-28 02:30,28,17.5,17.5,17.49,17.5,6
VIV15,2015-05-28 03:30,28,17.5,17.5,17.5,17.5,2
VIV15,2015-05-28 05:00,28,17.45,17.45,17.45,17.45,3
VIV15,2015-05-28 07:00,28,17.5,17.5,17.48,17.48,55
VIV15,2015-05-28 07:30,28,17.48,17.48,17.48,17.48,14
VIV15,2015-05-28 08:00,28,17.47,17.48,17.47,17.48,2
VIV15,2015-05-28 08:30,28,17.45,17.58,17.4,17.58,312
VIV15,2015-05-28 09:00,28,17.58,17.6,17.45,17.5,207
VIV15,2015-05-28 09:30,28,17.53,17.6,17.51,17.51,394
VIV15,2015-05-28 10:00,28,17.55,17.58,17.5,17.5,136
VIV15,2015-05-28 10:30,28,17.5,17.63,17.5,17.55,194
VIV15,2015-05-28 11:00,28,17.55,17.6,17.52,17.53,203
VIV15,2015-05-28 11:30,28,17.55,17.6,17.55,17.55,147
VIV15,2015-05-28 12:00,28,17.5,17.58,17.49,17.58,78
VIV15,2015-05-28 12:30,28,17.55,17.55,17.52,17.52,131
VIV15,2015-05-28 13:00,28,17.55,17.57,17.49,17.5,26
VIV15,2015-05-28 13:30,28,17.5,17.53,17.5,17.53,55
VIV15,2015-05-28 14:00,28,17.53,17.55,17.5,17.55,106
VIV15,2015-05-28 14:30,28,17.55,17.56,17.48,17.5,259
VIV15,2015-05-28 15:00,28,17.5,17.55,17.47,17.5,402
VIV15,2015-05-28 15:30,29,17.5,17.5,17.47,17.5,50
VIV15,2015-05-28 16:00,29,17.49,17.49,17.46,17.48,47
VIV15,2015-05-29 02:00,29,17.53,17.59,17.53,17.58,51
VIV15,2015-05-29 02:30,29,17.58,17.6,17.57,17.6,140
VIV15,2015-05-29 03:00,29,17.59,17.68,17.58,17.65,86
VIV15,2015-05-29 03:30,29,17.6,17.6,17.6,17.6,3
VIV15,2015-05-29 04:30,29,17.6,17.6,17.6,17.6,16
VIV15,2015-05-29 05:30,29,17.55,17.55,17.5,17.5,44
VIV15,2015-05-29 07:30,29,17.5,17.55,17.5,17.55,14
VIV15,2015-05-29 08:00,29,17.51,17.51,17.51,17.51,6
VIV15,2015-05-29 08:30,29,17.54,17.63,17.53,17.55,323
VIV15,2015-05-29 09:00,29,17.55,17.6,17.55,17.55,70
VIV15,2015-05-29 09:30,29,17.6,17.65,17.58,17.6,318
VIV15,2015-05-29 10:00,29,17.6,17.73,17.6,17.71,1433
VIV15,2015-05-29 10:30,29,17.7,17.73,17.6,17.6,357
VIV15,2015-05-29 11:00,29,17.62,17.64,17.57,17.58,74
VIV15,2015-05-29 11:30,29,17.55,17.55,17.5,17.55,229
VIV15,2015-05-29 12:00,29,17.55,17.55,17.47,17.5,64
VIV15,2015-05-29 12:30,29,17.45,17.54,17.45,17.54,176
VIV15,2015-05-29 13:00,29,17.55,17.65,17.54,17.64,140
VIV15,2015-05-29 13:30,29,17.65,17.67,17.6,17.6,120
VIV15,2015-05-29 14:00,29,17.6,17.63,17.58,17.6,261
VIV15,2015-05-29 14:30,29,17.58,17.63,17.53,17.6,592
VIV15,2015-05-29 15:00,29,17.6,17.68,17.5,17.5,677
VIV15,2015-05-31 19:00,1,17.55,17.56,17.55,17.56,23
VIV15,2015-05-31 19:30,1,17.58,17.58,17.58,17.58,1
VIV15,2015-05-31 22:30,1,17.55,17.55,17.55,17.55,1
VIV15,2015-06-01 02:00,1,17.5,17.52,17.47,17.47,12
VIV15,2015-06-01 02:30,1,17.45,17.45,17.45,17.45,4
VIV15,2015-06-01 03:00,1,17.5,17.5,17.5,17.5,3
VIV15,2015-06-01 04:30,1,17.6,17.62,17.6,17.61,36
VIV15,2015-06-01 05:00,1,17.6,17.6,17.52,17.52,12
VIV15,2015-06-01 05:30,1,17.58,17.58,17.58,17.58,2
VIV15,2015-06-01 06:00,1,17.52,17.52,17.52,17.52,3
VIV15,2015-06-01 06:30,1,17.5,17.5,17.45,17.5,12
VIV15,2015-06-01 07:00,1,17.51,17.51,17.51,17.51,3
VIV15,2015-06-01 07:30,1,17.51,17.55,17.51,17.55,17
VIV15,2015-06-01 08:00,1,17.52,17.53,17.48,17.49,135
VIV15,2015-06-01 08:30,1,17.45,17.63,17.45,17.5,268
VIV15,2015-06-01 09:00,1,17.5,17.62,17.49,17.54,714
VIV15,2015-06-01 09:30,1,17.55,17.6,17.5,17.5,183
VIV15,2015-06-01 10:00,1,17.55,17.63,17.5,17.63,233
VIV15,2015-06-01 10:30,1,17.6,17.6,17.52,17.55,141
VIV15,2015-06-01 11:00,1,17.5,17.5,17.45,17.47,141
VIV15,2015-06-01 11:30,1,17.47,17.49,17.45,17.48,73
VIV15,2015-06-01 12:00,1,17.45,17.49,17.45,17.49,146
VIV15,2015-06-01 12:30,1,17.45,17.47,17.45,17.47,149
VIV15,2015-06-01 13:00,1,17.45,17.45,17.41,17.45,120
VIV15,2015-06-01 13:30,1,17.5,17.53,17.48,17.49,185
VIV15,2015-06-01 14:00,1,17.47,17.5,17.47,17.47,4
VIV15,2015-06-01 14:30,1,17.47,17.5,17.45,17.48,227
VIV15,2015-06-01 15:00,1,17.45,17.49,17.4,17.46,765
VIV15,2015-06-01 15:30,2,17.43,17.52,17.43,17.49,67
VIV15,2015-06-01 20:00,2,17.49,17.49,17.47,17.47,2
VIV15,2015-06-01 21:30,2,17.5,17.5,17.5,17.5,3
VIV15,2015-06-01 22:30,2,17.53,17.53,17.5,17.5,2
VIV15,2015-06-02 01:00,2,17.51,17.55,17.5,17.55,15
VIV15,2015-06-02 01:30,2,17.5,17.5,17.5,17.5,4
VIV15,2015-06-02 02:30,2,17.55,17.55,17.55,17.55,3
VIV15,2015-06-02 03:30,2,17.57,17.7,17.57,17.67,175
VIV15,2015-06-02 04:00,2,17.68,17.7,17.68,17.7,15
VIV15,2015-06-02 04:30,2,17.65,17.65,17.65,17.65,43
VIV15,2015-06-02 05:00,2,17.63,17.63,17.55,17.55,38
VIV15,2015-06-02 06:00,2,17.58,17.58,17.58,17.58,1
VIV15,2015-06-02 07:00,2,17.55,17.63,17.55,17.58,26
VIV15,2015-06-02 07:30,2,17.55,17.55,17.53,17.55,93
VIV15,2015-06-02 08:00,2,17.6,17.63,17.58,17.6,355
VIV15,2015-06-02 08:30,2,17.6,17.65,17.53,17.6,1115
VIV15,2015-06-02 09:00,2,17.63,17.67,17.53,17.6,483
VIV15,2015-06-02 09:30,2,17.6,17.6,17.53,17.55,124
VIV15,2015-06-02 10:00,2,17.6,17.6,17.58,17.58,118
VIV15,2015-06-02 10:30,2,17.6,17.6,17.6,17.6,1
VIV15,2015-06-02 11:00,2,17.6,17.6,17.48,17.5,55
VIV15,2015-06-02 11:30,2,17.5,17.5,17.47,17.49,33
VIV15,2015-06-02 12:00,2,17.5,17.54,17.48,17.54,108
VIV15,2015-06-02 12:30,2,17.53,17.54,17.49,17.52,121
VIV15,2015-06-02 13:00,2,17.53,17.59,17.53,17.58,122
VIV15,2015-06-02 13:30,2,17.59,17.65,17.57,17.6,392
VIV15,2015-06-02 14:00,2,17.6,17.64,17.58,17.6,960
VIV15,2015-06-02 14:30,2,17.6,17.7,17.6,17.63,797
VIV15,2015-06-02 15:00,2,17.64,17.75,17.64,17.7,299
VIV15,2015-06-02 15:30,3,17.72,17.72,17.69,17.7,29
VIV15,2015-06-02 16:30,3,17.67,17.67,17.65,17.65,47
VIV15,2015-06-02 17:30,3,17.61,17.61,17.61,17.61,1
VIV15,2015-06-02 19:00,3,17.67,17.67,17.67,17.67,4
VIV15,2015-06-03 01:00,3,17.6,17.62,17.58,17.58,14
VIV15,2015-06-03 02:00,3,17.6,17.67,17.6,17.65,29
VIV15,2015-06-03 02:30,3,17.6,17.61,17.55,17.58,36
VIV15,2015-06-03 03:00,3,17.55,17.6,17.55,17.6,3
VIV15,2015-06-03 03:30,3,17.6,17.6,17.55,17.55,13
VIV15,2015-06-03 04:00,3,17.6,17.6,17.6,17.6,1
VIV15,2015-06-03 05:30,3,17.55,17.58,17.55,17.58,70
VIV15,2015-06-03 06:00,3,17.58,17.6,17.53,17.53,28
VIV15,2015-06-03 06:30,3,17.5,17.53,17.5,17.5,28
VIV15,2015-06-03 07:30,3,17.54,17.55,17.5,17.55,159
VIV15,2015-06-03 08:00,3,17.56,17.6,17.56,17.6,17
VIV15,2015-06-03 08:30,3,17.6,17.63,17.5,17.58,526
VIV15,2015-06-03 09:00,3,17.57,17.64,17.5,17.51,407
VIV15,2015-06-03 09:30,3,17.53,17.54,17.5,17.5,629
VIV15,2015-06-03 10:00,3,17.5,17.53,17.45,17.52,541
VIV15,2015-06-03 10:30,3,17.5,17.58,17.49,17.54,95
VIV15,2015-06-03 11:00,3,17.55,17.6,17.53,17.6,259
VIV15,2015-06-03 11:30,3,17.55,17.6,17.55,17.6,34
VIV15,2015-06-03 12:00,3,17.58,17.58,17.58,17.58,1
VIV15,2015-06-03 12:30,3,17.58,17.58,17.55,17.57,64
VIV15,2015-06-03 13:00,3,17.55,17.55,17.52,17.52,63
VIV15,2015-06-03 13:30,3,17.55,17.58,17.55,17.55,249
VIV15,2015-06-03 14:00,3,17.5,17.59,17.5,17.55,205
VIV15,2015-06-03 14:30,3,17.55,17.6,17.55,17.55,67
VIV15,2015-06-03 15:00,3,17.53,17.54,17.45,17.45,425
VIV15,2015-06-03 15:30,4,17.48,17.5,17.45,17.45,22
VIV15,2015-06-03 16:00,4,17.5,17.5,17.49,17.49,9
VIV15,2015-06-03 17:00,4,17.47,17.47,17.47,17.47,22
VIV15,2015-06-03 18:30,4,17.55,17.55,17.53,17.55,57
VIV15,2015-06-03 19:00,4,17.55,17.55,17.52,17.52,5
VIV15,2015-06-03 19:30,4,17.55,17.57,17.55,17.57,19
VIV15,2015-06-03 20:00,4,17.57,17.57,17.57,17.57,4
VIV15,2015-06-03 23:30,4,17.58,17.6,17.58,17.58,181
VIV15,2015-06-04 00:00,4,17.58,17.58,17.58,17.58,2
VIV15,2015-06-04 02:30,4,17.64,17.7,17.63,17.65,42
VIV15,2015-06-04 03:00,4,17.7,17.73,17.68,17.7,127
VIV15,2015-06-04 03:30,4,17.71,17.74,17.69,17.69,16
VIV15,2015-06-04 04:30,4,17.7,17.7,17.65,17.65,6
VIV15,2015-06-04 05:30,4,17.7,17.7,17.68,17.7,15
VIV15,2015-06-04 06:00,4,17.68,17.7,17.68,17.7,10
VIV15,2015-06-04 06:30,4,17.65,17.67,17.63,17.63,8
VIV15,2015-06-04 07:00,4,17.6,17.63,17.6,17.62,43
VIV15,2015-06-04 07:30,4,17.63,17.65,17.59,17.6,174
VIV15,2015-06-04 08:00,4,17.62,17.66,17.62,17.66,65
VIV15,2015-06-04 08:30,4,17.7,17.75,17.63,17.7,740
VIV15,2015-06-04 09:00,4,17.7,17.7,17.65,17.7,244
VIV15,2015-06-04 09:30,4,17.7,17.75,17.68,17.75,213
VIV15,2015-06-04 10:00,4,17.79,17.8,17.7,17.73,352
VIV15,2015-06-04 10:30,4,17.71,17.75,17.7,17.71,335
VIV15,2015-06-04 11:00,4,17.73,17.76,17.73,17.75,90
VIV15,2015-06-04 11:30,4,17.78,17.78,17.72,17.75,57
VIV15,2015-06-04 12:00,4,17.8,17.9,17.77,17.82,873
VIV15,2015-06-04 12:30,4,17.82,17.9,17.81,17.83,279
VIV15,2015-06-04 13:00,4,17.83,17.85,17.78,17.82,149
VIV15,2015-06-04 13:30,4,17.8,17.9,17.8,17.85,235
VIV15,2015-06-04 14:00,4,17.81,17.88,17.81,17.85,326
VIV15,2015-06-04 14:30,4,17.85,17.86,17.78,17.78,333
VIV15,2015-06-04 15:00,4,17.79,17.8,17.7,17.75,451
VIV15,2015-06-04 15:30,5,17.75,17.76,17.75,17.76,6
VIV15,2015-06-04 16:30,5,17.84,17.84,17.8,17.8,7
VIV15,2015-06-04 18:00,5,17.78,17.78,17.75,17.78,119
VIV15,2015-06-04 18:30,5,17.78,17.78,17.76,17.76,54
VIV15,2015-06-04 19:30,5,17.77,17.77,17.77,17.77,22
VIV15,2015-06-05 01:00,5,17.79,17.79,17.79,17.79,6
VIV15,2015-06-05 02:00,5,17.78,17.78,17.72,17.75,19
VIV15,2015-06-05 02:30,5,17.75,17.77,17.73,17.75,21
VIV15,2015-06-05 03:00,5,17.74,17.78,17.74,17.77,10
VIV15,2015-06-05 03:30,5,17.75,17.75,17.74,17.75,6
VIV15,2015-06-05 04:00,5,17.75,17.75,17.73,17.73,6
VIV15,2015-06-05 04:30,5,17.75,17.75,17.7,17.75,7
VIV15,2015-06-05 05:00,5,17.77,17.78,17.77,17.78,10
VIV15,2015-06-05 05:30,5,17.78,17.8,17.78,17.8,27
VIV15,2015-06-05 06:00,5,17.8,17.8,17.78,17.78,28
VIV15,2015-06-05 06:30,5,17.78,17.8,17.77,17.78,106
VIV15,2015-06-05 07:00,5,17.78,17.78,17.77,17.78,59
VIV15,2015-06-05 07:30,5,17.89,17.91,17.78,17.8,539
VIV15,2015-06-05 08:00,5,17.8,17.88,17.8,17.85,172
VIV15,2015-06-05 08:30,5,17.85,17.89,17.78,17.8,707
VIV15,2015-06-05 09:00,5,17.74,17.76,17.68,17.71,296
VIV15,2015-06-05 09:30,5,17.7,17.76,17.64,17.75,567
VIV15,2015-06-05 10:00,5,17.7,17.71,17.7,17.7,77
VIV15,2015-06-05 10:30,5,17.7,17.75,17.7,17.7,106
VIV15,2015-06-05 11:00,5,17.73,17.8,17.73,17.8,142
VIV15,2015-06-05 11:30,5,17.8,17.8,17.75,17.75,134
VIV15,2015-06-05 12:00,5,17.76,17.83,17.76,17.8,104
VIV15,2015-06-05 12:30,5,17.75,17.78,17.75,17.78,47
VIV15,2015-06-05 13:00,5,17.75,17.83,17.75,17.82,211
VIV15,2015-06-05 13:30,5,17.82,17.82,17.75,17.75,197
VIV15,2015-06-05 14:00,5,17.75,17.75,17.67,17.75,307
VIV15,2015-06-05 14:30,5,17.75,17.75,17.68,17.73,393
VIV15,2015-06-05 15:00,5,17.74,17.8,17.73,17.75,983
VIV15,2015-06-07 17:00,8,17.79,17.79,17.76,17.76,12
VIV15,2015-06-07 19:00,8,17.78,17.78,17.78,17.78,2
VIV15,2015-06-07 19:30,8,17.8,17.81,17.8,17.8,13
VIV15,2015-06-07 20:00,8,17.81,17.85,17.81,17.85,20
VIV15,2015-06-07 23:00,8,17.8,17.82,17.77,17.79,68
VIV15,2015-06-08 00:00,8,17.78,17.78,17.78,17.78,1
VIV15,2015-06-08 00:30,8,17.82,17.82,17.75,17.77,64
VIV15,2015-06-08 01:00,8,17.75,17.77,17.73,17.73,12
VIV15,2015-06-08 01:30,8,17.76,17.76,17.73,17.73,95
VIV15,2015-06-08 02:00,8,17.75,17.75,17.73,17.73,63
VIV15,2015-06-08 02:30,8,17.78,17.78,17.75,17.75,5
VIV15,2015-06-08 07:00,8,17.8,17.8,17.75,17.75,2
VIV15,2015-06-08 07:30,8,17.78,17.78,17.78,17.78,12
VIV15,2015-06-08 08:00,8,17.78,17.78,17.78,17.78,25
VIV15,2015-06-08 08:30,8,17.8,17.85,17.78,17.85,516
VIV15,2015-06-08 09:00,8,17.86,17.9,17.8,17.85,170
VIV15,2015-06-08 09:30,8,17.85,17.85,17.8,17.85,43
VIV15,2015-06-08 10:00,8,17.85,17.85,17.8,17.85,164
VIV15,2015-06-08 10:30,8,17.85,17.9,17.85,17.86,117
VIV15,2015-06-08 11:00,8,17.9,17.9,17.85,17.85,17
VIV15,2015-06-08 11:30,8,17.9,17.9,17.85,17.9,68
VIV15,2015-06-08 12:00,8,17.92,17.92,17.9,17.92,24
VIV15,2015-06-08 12:30,8,17.92,17.97,17.9,17.94,142
VIV15,2015-06-08 13:00,8,17.95,18,17.95,17.95,123
VIV15,2015-06-08 13:30,8,17.9,17.93,17.86,17.9,311
VIV15,2015-06-08 14:00,8,17.86,17.9,17.86,17.9,144
VIV15,2015-06-08 14:30,8,17.88,17.95,17.88,17.94,375
VIV15,2015-06-08 15:00,8,17.93,18,17.9,17.93,615
VIV15,2015-06-08 15:30,9,17.92,17.92,17.92,17.92,11
VIV15,2015-06-08 16:00,9,17.9,17.95,17.9,17.95,30
VIV15,2015-06-08 19:30,9,17.95,17.95,17.93,17.93,6
VIV15,2015-06-08 20:00,9,17.93,17.93,17.93,17.93,10
VIV15,2015-06-09 01:00,9,17.95,17.95,17.95,17.95,4
VIV15,2015-06-09 03:30,9,17.94,17.94,17.88,17.88,42
VIV15,2015-06-09 04:00,9,17.93,17.98,17.93,17.96,34
VIV15,2015-06-09 04:30,9,17.98,18,17.97,17.99,143
VIV15,2015-06-09 05:00,9,17.98,18.02,17.98,17.98,33
VIV15,2015-06-09 05:30,9,17.98,17.98,17.98,17.98,40
VIV15,2015-06-09 06:00,9,17.97,17.97,17.95,17.95,30
VIV15,2015-06-09 06:30,9,17.95,17.97,17.95,17.97,2
VIV15,2015-06-09 07:00,9,17.95,18,17.95,17.95,17
VIV15,2015-06-09 07:30,9,17.95,17.95,17.92,17.92,42
VIV15,2015-06-09 08:00,9,17.95,17.95,17.87,17.9,93
VIV15,2015-06-09 08:30,9,17.9,17.95,17.81,17.92,488
VIV15,2015-06-09 09:00,9,17.95,17.97,17.88,17.97,221
VIV15,2015-06-09 09:30,9,17.99,18,17.89,17.89,207
VIV15,2015-06-09 10:00,9,17.86,17.95,17.85,17.93,180
VIV15,2015-06-09 10:30,9,17.9,17.9,17.85,17.9,142
VIV15,2015-06-09 11:00,9,17.85,17.89,17.85,17.85,60
VIV15,2015-06-09 11:30,9,17.85,17.85,17.82,17.83,177
VIV15,2015-06-09 12:00,9,17.8,17.8,17.78,17.78,71
VIV15,2015-06-09 12:30,9,17.78,17.83,17.78,17.83,48
VIV15,2015-06-09 13:00,9,17.81,17.81,17.8,17.8,2
VIV15,2015-06-09 13:30,9,17.8,17.81,17.75,17.8,38
VIV15,2015-06-09 14:00,9,17.85,17.86,17.8,17.85,231
VIV15,2015-06-09 14:30,9,17.88,17.88,17.8,17.8,178
VIV15,2015-06-09 15:00,9,17.83,17.9,17.8,17.87,744
VIV15,2015-06-09 15:30,10,17.9,17.9,17.85,17.85,14
VIV15,2015-06-09 16:00,10,17.85,17.9,17.85,17.9,3
VIV15,2015-06-09 17:30,10,17.83,17.83,17.83,17.83,1
VIV15,2015-06-09 19:30,10,17.83,17.83,17.83,17.83,12
VIV15,2015-06-09 22:00,10,17.8,17.8,17.8,17.8,6
VIV15,2015-06-09 23:30,10,17.84,17.84,17.83,17.83,2
VIV15,2015-06-10 00:00,10,17.85,17.85,17.83,17.83,6
VIV15,2015-06-10 00:30,10,17.84,17.84,17.79,17.79,18
VIV15,2015-06-10 02:00,10,17.84,17.86,17.82,17.82,20
VIV15,2015-06-10 02:30,10,17.8,17.81,17.8,17.81,4
VIV15,2015-06-10 03:00,10,17.82,17.82,17.8,17.82,8
VIV15,2015-06-10 04:00,10,17.8,17.8,17.8,17.8,3
VIV15,2015-06-10 04:30,10,17.79,17.79,17.75,17.75,28
VIV15,2015-06-10 05:00,10,17.75,17.75,17.75,17.75,3
VIV15,2015-06-10 06:00,10,17.75,17.75,17.75,17.75,22
VIV15,2015-06-10 06:30,10,17.75,17.75,17.75,17.75,20
VIV15,2015-06-10 07:00,10,17.77,17.8,17.75,17.75,41
VIV15,2015-06-10 07:30,10,17.75,17.77,17.75,17.75,12
VIV15,2015-06-10 08:00,10,17.75,17.75,17.75,17.75,22
VIV15,2015-06-10 08:30,10,17.75,17.75,17.7,17.72,201
VIV15,2015-06-10 09:00,10,17.7,17.73,17.65,17.65,630
VIV15,2015-06-10 09:30,10,17.65,17.65,17.57,17.6,283
VIV15,2015-06-10 10:00,10,17.6,17.64,17.5,17.58,1379
VIV15,2015-06-10 10:30,10,17.55,17.59,17.5,17.55,330
VIV15,2015-06-10 11:00,10,17.56,17.59,17.55,17.57,155
VIV15,2015-06-10 11:30,10,17.57,17.57,17.5,17.5,188
VIV15,2015-06-10 12:00,10,17.53,17.55,17.51,17.55,104
VIV15,2015-06-10 12:30,10,17.55,17.55,17.51,17.55,23
VIV15,2015-06-10 13:00,10,17.5,17.54,17.5,17.5,107
VIV15,2015-06-10 13:30,10,17.5,17.52,17.47,17.47,314
VIV15,2015-06-10 14:00,10,17.5,17.51,17.47,17.5,148
VIV15,2015-06-10 14:30,10,17.47,17.51,17.45,17.49,464
VIV15,2015-06-10 15:00,10,17.45,17.5,17.4,17.4,461
VIV15,2015-06-10 16:30,11,17.42,17.43,17.42,17.43,42
VIV15,2015-06-10 17:00,11,17.43,17.45,17.43,17.43,36
VIV15,2015-06-10 17:30,11,17.43,17.43,17.43,17.43,1
VIV15,2015-06-10 22:30,11,17.43,17.43,17.42,17.42,7
VIV15,2015-06-11 02:30,11,17.43,17.43,17.43,17.43,14
VIV15,2015-06-11 04:00,11,17.4,17.42,17.4,17.4,4
VIV15,2015-06-11 04:30,11,17.35,17.35,17.35,17.35,2
VIV15,2015-06-11 05:30,11,17.4,17.4,17.4,17.4,2
VIV15,2015-06-11 07:00,11,17.4,17.4,17.37,17.37,10
VIV15,2015-06-11 07:30,11,17.35,17.35,17.35,17.35,1
VIV15,2015-06-11 08:00,11,17.37,17.37,17.37,17.37,8
VIV15,2015-06-11 08:30,11,17.35,17.4,17.3,17.31,491
VIV15,2015-06-11 09:00,11,17.32,17.35,17.25,17.27,1068
VIV15,2015-06-11 09:30,11,17.25,17.4,17.25,17.4,913
VIV15,2015-06-11 10:00,11,17.4,17.42,17.3,17.34,187
VIV15,2015-06-11 10:30,11,17.32,17.35,17.32,17.35,27
VIV15,2015-06-11 11:00,11,17.4,17.4,17.35,17.35,3
VIV15,2015-06-11 11:30,11,17.39,17.39,17.32,17.37,315
VIV15,2015-06-11 12:00,11,17.35,17.35,17.3,17.3,103
VIV15,2015-06-11 12:30,11,17.3,17.3,17.2,17.24,444
VIV15,2015-06-11 13:00,11,17.21,17.28,17.21,17.27,993
VIV15,2015-06-11 13:30,11,17.27,17.35,17.26,17.33,271
VIV15,2015-06-11 14:00,11,17.32,17.32,17.25,17.28,244
VIV15,2015-06-11 14:30,11,17.28,17.3,17.25,17.3,258
VIV15,2015-06-11 15:00,11,17.25,17.3,17.25,17.25,564
VIV15,2015-06-11 15:30,12,17.27,17.27,17.27,17.27,3
VIV15,2015-06-11 16:30,12,17.26,17.26,17.26,17.26,2
VIV15,2015-06-11 17:00,12,17.25,17.25,17.25,17.25,1
VIV15,2015-06-11 17:30,12,17.25,17.25,17.25,17.25,4
VIV15,2015-06-11 19:00,12,17.24,17.28,17.24,17.28,2
VIV15,2015-06-11 20:00,12,17.27,17.27,17.27,17.27,1
VIV15,2015-06-11 21:30,12,17.3,17.35,17.29,17.3,28
VIV15,2015-06-11 22:00,12,17.29,17.29,17.29,17.29,2
VIV15,2015-06-11 23:30,12,17.27,17.27,17.27,17.27,1
VIV15,2015-06-12 00:30,12,17.3,17.3,17.3,17.3,1
VIV15,2015-06-12 01:00,12,17.3,17.3,17.28,17.3,5
VIV15,2015-06-12 01:30,12,17.3,17.3,17.28,17.28,2
VIV15,2015-06-12 02:00,12,17.3,17.3,17.3,17.3,18
VIV15,2015-06-12 03:00,12,17.3,17.3,17.3,17.3,2
VIV15,2015-06-12 03:30,12,17.31,17.32,17.31,17.31,16
VIV15,2015-06-12 04:30,12,17.3,17.3,17.28,17.28,6
VIV15,2015-06-12 05:30,12,17.29,17.37,17.28,17.34,192
VIV15,2015-06-12 06:00,12,17.34,17.37,17.33,17.37,60
VIV15,2015-06-12 06:30,12,17.37,17.45,17.37,17.39,97
VIV15,2015-06-12 07:00,12,17.38,17.39,17.37,17.37,21
VIV15,2015-06-12 07:30,12,17.39,17.42,17.37,17.39,85
VIV15,2015-06-12 08:00,12,17.4,17.45,17.4,17.41,124
VIV15,2015-06-12 08:30,12,17.45,17.47,17.4,17.4,1053
VIV15,2015-06-12 09:00,12,17.42,17.45,17.28,17.3,2080
VIV15,2015-06-12 09:30,12,17.32,17.5,17.3,17.5,882
VIV15,2015-06-12 10:00,12,17.5,17.5,17.35,17.38,830
VIV15,2015-06-12 10:30,12,17.37,17.42,17.34,17.4,201
VIV15,2015-06-12 11:00,12,17.4,17.4,17.29,17.29,97
VIV15,2015-06-12 11:30,12,17.28,17.35,17.28,17.32,239
VIV15,2015-06-12 12:00,12,17.35,17.35,17.25,17.32,515
VIV15,2015-06-12 12:30,12,17.32,17.35,17.28,17.32,262
VIV15,2015-06-12 13:00,12,17.3,17.32,17.3,17.32,81
VIV15,2015-06-12 13:30,12,17.33,17.37,17.3,17.35,69
VIV15,2015-06-12 14:00,12,17.35,17.37,17.35,17.35,161
VIV15,2015-06-12 14:30,12,17.34,17.35,17.3,17.3,281
VIV15,2015-06-12 15:00,12,17.34,17.45,17.3,17.4,887
VIV15,2015-06-14 17:00,15,17.35,17.56,17.35,17.55,36
VIV15,2015-06-14 17:30,15,17.56,17.6,17.55,17.55,62
VIV15,2015-06-14 18:00,15,17.55,17.55,17.55,17.55,5
VIV15,2015-06-14 18:30,15,17.54,17.54,17.52,17.52,3
VIV15,2015-06-14 19:00,15,17.49,17.52,17.49,17.52,6
VIV15,2015-06-14 23:00,15,17.54,17.54,17.54,17.54,2
VIV15,2015-06-14 23:30,15,17.56,17.59,17.54,17.59,8
VIV15,2015-06-15 00:00,15,17.55,17.55,17.55,17.55,5
VIV15,2015-06-15 00:30,15,17.5,17.51,17.46,17.46,5
VIV15,2015-06-15 01:30,15,17.48,17.48,17.45,17.45,12
VIV15,2015-06-15 02:00,15,17.47,17.47,17.47,17.47,7
VIV15,2015-06-15 02:30,15,17.46,17.48,17.45,17.45,13
VIV15,2015-06-15 03:00,15,17.47,17.48,17.45,17.48,21
VIV15,2015-06-15 03:30,15,17.48,17.48,17.48,17.48,2
VIV15,2015-06-15 04:00,15,17.5,17.55,17.48,17.51,11
VIV15,2015-06-15 04:30,15,17.5,17.52,17.5,17.52,3
VIV15,2015-06-15 06:00,15,17.48,17.5,17.48,17.5,15
VIV15,2015-06-15 06:30,15,17.5,17.55,17.5,17.55,67
VIV15,2015-06-15 07:00,15,17.55,17.55,17.5,17.52,33
VIV15,2015-06-15 07:30,15,17.53,17.54,17.52,17.54,52
VIV15,2015-06-15 08:00,15,17.54,17.56,17.54,17.55,39
VIV15,2015-06-15 08:30,15,17.56,17.7,17.55,17.55,1275
VIV15,2015-06-15 09:00,15,17.55,17.59,17.47,17.52,1607
VIV15,2015-06-15 09:30,15,17.55,17.55,17.48,17.48,863
VIV15,2015-06-15 10:00,15,17.45,17.6,17.41,17.58,1976
VIV15,2015-06-15 10:30,15,17.56,17.59,17.4,17.47,749
VIV15,2015-06-15 11:00,15,17.45,17.5,17.44,17.45,336
VIV15,2015-06-15 11:30,15,17.45,17.49,17.44,17.45,355
VIV15,2015-06-15 12:00,15,17.45,17.48,17.45,17.47,273
VIV15,2015-06-15 12:30,15,17.45,17.53,17.45,17.52,308
VIV15,2015-06-15 13:00,15,17.52,17.54,17.47,17.5,66
VIV15,2015-06-15 13:30,15,17.5,17.55,17.49,17.55,243
VIV15,2015-06-15 14:00,15,17.55,17.65,17.55,17.61,475
VIV15,2015-06-15 14:30,15,17.6,17.65,17.58,17.6,882
VIV15,2015-06-15 15:00,15,17.63,17.8,17.63,17.75,1145
VIV15,2015-06-15 15:30,16,17.73,17.74,17.68,17.68,66
VIV15,2015-06-15 16:30,16,17.75,17.75,17.66,17.66,36
VIV15,2015-06-15 17:00,16,17.67,17.74,17.67,17.74,21
VIV15,2015-06-15 19:00,16,17.7,17.7,17.63,17.65,11
VIV15,2015-06-15 21:30,16,17.72,17.72,17.72,17.72,2
VIV15,2015-06-16 00:30,16,17.71,17.71,17.71,17.71,2
VIV15,2015-06-16 01:00,16,17.7,17.8,17.7,17.8,23
VIV15,2015-06-16 02:00,16,17.83,17.83,17.82,17.82,21
VIV15,2015-06-16 02:30,16,17.84,17.89,17.82,17.89,86
VIV15,2015-06-16 03:00,16,17.85,17.85,17.75,17.75,3
VIV15,2015-06-16 04:00,16,17.77,17.77,17.77,17.77,48
VIV15,2015-06-16 04:30,16,17.82,17.83,17.8,17.83,195
VIV15,2015-06-16 05:00,16,17.83,17.83,17.83,17.83,2
VIV15,2015-06-16 05:30,16,17.85,17.88,17.82,17.82,90
VIV15,2015-06-16 06:00,16,17.83,17.83,17.75,17.75,42
VIV15,2015-06-16 06:30,16,17.77,17.78,17.7,17.75,140
VIV15,2015-06-16 07:00,16,17.75,17.78,17.75,17.75,16
VIV15,2015-06-16 07:30,16,17.78,17.78,17.73,17.74,121
VIV15,2015-06-16 08:00,16,17.73,17.8,17.73,17.75,180
VIV15,2015-06-16 08:30,16,17.75,17.75,17.59,17.73,975
VIV15,2015-06-16 09:00,16,17.73,17.87,17.72,17.8,553
VIV15,2015-06-16 09:30,16,17.79,17.89,17.78,17.87,609
VIV15,2015-06-16 10:00,16,17.87,17.87,17.7,17.75,1472
VIV15,2015-06-16 10:30,16,17.75,17.77,17.71,17.77,607
VIV15,2015-06-16 11:00,16,17.72,17.72,17.72,17.72,7
VIV15,2015-06-16 11:30,16,17.7,17.73,17.65,17.7,236
VIV15,2015-06-16 12:00,16,17.68,17.68,17.6,17.61,435
VIV15,2015-06-16 12:30,16,17.6,17.63,17.55,17.58,153
VIV15,2015-06-16 13:00,16,17.55,17.58,17.51,17.51,201
VIV15,2015-06-16 13:30,16,17.53,17.55,17.52,17.53,254
VIV15,2015-06-16 14:00,16,17.5,17.52,17.45,17.45,440
VIV15,2015-06-16 14:30,16,17.45,17.5,17.45,17.5,1129
VIV15,2015-06-16 15:00,16,17.49,17.55,17.45,17.55,1787
VIV15,2015-06-16 15:30,17,17.54,17.58,17.5,17.55,56
VIV15,2015-06-16 16:00,17,17.55,17.55,17.55,17.55,9
VIV15,2015-06-16 16:30,17,17.55,17.55,17.55,17.55,42
VIV15,2015-06-17 02:00,17,17.53,17.53,17.48,17.5,23
VIV15,2015-06-17 02:30,17,17.5,17.52,17.49,17.5,51
VIV15,2015-06-17 03:00,17,17.48,17.48,17.44,17.46,42
VIV15,2015-06-17 03:30,17,17.45,17.46,17.44,17.45,35
VIV15,2015-06-17 04:30,17,17.45,17.47,17.43,17.45,18
VIV15,2015-06-17 05:00,17,17.43,17.45,17.41,17.45,28
VIV15,2015-06-17 05:30,17,17.48,17.48,17.48,17.48,2
VIV15,2015-06-17 06:00,17,17.48,17.55,17.45,17.55,39
VIV15,2015-06-17 06:30,17,17.54,17.57,17.53,17.57,94
VIV15,2015-06-17 07:00,17,17.6,17.6,17.54,17.55,714
VIV15,2015-06-17 07:30,17,17.55,17.55,17.5,17.5,36
VIV15,2015-06-17 08:00,17,17.5,17.5,17.45,17.45,92
VIV15,2015-06-17 08:30,17,17.45,17.5,17.35,17.45,414
VIV15,2015-06-17 09:00,17,17.46,17.5,17.45,17.5,376
VIV15,2015-06-17 09:30,17,17.5,17.5,17.45,17.45,461
VIV15,2015-06-17 10:00,17,17.45,17.6,17.45,17.6,598
VIV15,2015-06-17 10:30,17,17.55,17.64,17.55,17.6,659
VIV15,2015-06-17 11:00,17,17.6,17.7,17.6,17.66,380
VIV15,2015-06-17 11:30,17,17.66,17.77,17.63,17.77,604
VIV15,2015-06-17 12:00,17,17.78,17.78,17.67,17.67,495
VIV15,2015-06-17 12:30,17,17.67,17.68,17.55,17.61,649
VIV15,2015-06-17 13:00,17,17.63,17.65,17.42,17.55,1669
VIV15,2015-06-17 13:30,17,17.55,17.57,17.4,17.43,982
VIV15,2015-06-17 14:00,17,17.43,17.49,17.42,17.42,475
VIV15,2015-06-17 14:30,17,17.4,17.48,17.4,17.45,1229
VIV15,2015-06-17 15:00,17,17.45,17.55,17.45,17.54,861
VIV15,2015-06-17 15:30,18,17.54,17.54,17.5,17.5,26
VIV15,2015-06-17 16:00,18,17.52,17.54,17.5,17.5,50
VIV15,2015-06-17 16:30,18,17.55,17.55,17.55,17.55,2
VIV15,2015-06-17 19:00,18,17.53,17.53,17.53,17.53,3
VIV15,2015-06-17 19:30,18,17.55,17.59,17.55,17.59,11
VIV15,2015-06-17 20:00,18,17.6,17.64,17.57,17.61,29
VIV15,2015-06-17 23:30,18,17.62,17.63,17.62,17.63,2
VIV15,2015-06-18 01:30,18,17.57,17.57,17.57,17.57,2
VIV15,2015-06-18 02:00,18,17.54,17.55,17.54,17.55,5
VIV15,2015-06-18 02:30,18,17.5,17.5,17.5,17.5,2
VIV15,2015-06-18 03:00,18,17.5,17.58,17.49,17.54,37
VIV15,2015-06-18 03:30,18,17.5,17.5,17.5,17.5,5
VIV15,2015-06-18 04:00,18,17.55,17.55,17.51,17.51,7
VIV15,2015-06-18 04:30,18,17.53,17.54,17.48,17.49,35
VIV15,2015-06-18 05:00,18,17.49,17.49,17.4,17.44,111
VIV15,2015-06-18 05:30,18,17.4,17.4,17.38,17.39,52
VIV15,2015-06-18 06:30,18,17.38,17.4,17.37,17.37,13
VIV15,2015-06-18 07:00,18,17.38,17.4,17.35,17.37,107
VIV15,2015-06-18 07:30,18,17.38,17.38,17.32,17.33,167
VIV15,2015-06-18 08:00,18,17.35,17.4,17.35,17.38,131
VIV15,2015-06-18 08:30,18,17.35,17.38,17.22,17.3,1313
VIV15,2015-06-18 09:00,18,17.28,17.28,17.17,17.18,359
VIV15,2015-06-18 09:30,18,17.15,17.25,17.15,17.25,347
VIV15,2015-06-18 10:00,18,17.2,17.25,17.15,17.19,741
VIV15,2015-06-18 10:30,18,17.17,17.19,17.14,17.15,554
VIV15,2015-06-18 11:00,18,17.15,17.18,17.1,17.15,440
VIV15,2015-06-18 11:30,18,17.15,17.19,17.1,17.19,437
VIV15,2015-06-18 12:00,18,17.17,17.29,17.15,17.27,329
VIV15,2015-06-18 12:30,18,17.27,17.3,17.23,17.27,324
VIV15,2015-06-18 13:00,18,17.25,17.27,17.2,17.2,133
VIV15,2015-06-18 13:30,18,17.25,17.28,17.23,17.25,415
VIV15,2015-06-18 14:00,18,17.25,17.34,17.23,17.24,1303
VIV15,2015-06-18 14:30,18,17.25,17.35,17.24,17.34,773
VIV15,2015-06-18 15:00,18,17.32,17.35,17.2,17.23,692
VIV15,2015-06-18 15:30,19,17.2,17.25,17.2,17.23,27
VIV15,2015-06-18 17:00,19,17.25,17.25,17.25,17.25,1
VIV15,2015-06-18 17:30,19,17.25,17.27,17.25,17.27,69
VIV15,2015-06-18 18:00,19,17.25,17.25,17.25,17.25,3
VIV15,2015-06-18 18:30,19,17.25,17.25,17.25,17.25,3
VIV15,2015-06-19 02:30,19,17.25,17.27,17.23,17.23,44
VIV15,2015-06-19 03:00,19,17.2,17.2,17.2,17.2,2
VIV15,2015-06-19 03:30,19,17.2,17.2,17.2,17.2,6
VIV15,2015-06-19 04:30,19,17.18,17.2,17.18,17.2,12
VIV15,2015-06-19 05:30,19,17.2,17.2,17.2,17.2,1
VIV15,2015-06-19 06:00,19,17.18,17.18,17.18,17.18,1
VIV15,2015-06-19 06:30,19,17.18,17.2,17.18,17.2,21
VIV15,2015-06-19 07:00,19,17.2,17.23,17.2,17.23,31
VIV15,2015-06-19 07:30,19,17.22,17.23,17.22,17.23,6
VIV15,2015-06-19 08:00,19,17.22,17.25,17.22,17.25,44
VIV15,2015-06-19 08:30,19,17.25,17.34,17.25,17.3,374
VIV15,2015-06-19 09:00,19,17.28,17.32,17.25,17.3,174
VIV15,2015-06-19 09:30,19,17.3,17.35,17.28,17.3,502
VIV15,2015-06-19 10:00,19,17.29,17.3,17.25,17.25,143
VIV15,2015-06-19 10:30,19,17.29,17.33,17.28,17.33,108
VIV15,2015-06-19 11:00,19,17.33,17.35,17.33,17.35,200
VIV15,2015-06-19 11:30,19,17.35,17.39,17.33,17.33,251
VIV15,2015-06-19 12:00,19,17.35,17.35,17.35,17.35,11
VIV15,2015-06-19 12:30,19,17.35,17.35,17.28,17.33,103
VIV15,2015-06-19 13:00,19,17.34,17.39,17.34,17.39,197
VIV15,2015-06-19 13:30,19,17.4,17.4,17.33,17.38,172
VIV15,2015-06-19 14:00,19,17.4,17.43,17.37,17.37,498
VIV15,2015-06-19 14:30,19,17.37,17.38,17.3,17.35,1224
VIV15,2015-06-19 15:00,19,17.35,17.5,17.33,17.5,1622
VIV15,2015-06-21 17:00,22,17.39,17.39,17.26,17.27,68
VIV15,2015-06-21 17:30,22,17.25,17.25,17.25,17.25,42
VIV15,2015-06-21 18:30,22,17.25,17.25,17.25,17.25,10
VIV15,2015-06-21 21:00,22,17.25,17.25,17.25,17.25,3
VIV15,2015-06-21 21:30,22,17.25,17.25,17.25,17.25,4
VIV15,2015-06-21 22:00,22,17.24,17.26,17.24,17.26,34
VIV15,2015-06-21 23:00,22,17.24,17.24,17.24,17.24,2
VIV15,2015-06-22 00:30,22,17.22,17.22,17.22,17.22,2
VIV15,2015-06-22 01:00,22,17.2,17.2,17.18,17.18,7
VIV15,2015-06-22 01:30,22,17.18,17.18,17.18,17.18,16
VIV15,2015-06-22 02:00,22,17.2,17.2,17.18,17.18,5
VIV15,2015-06-22 02:30,22,17.15,17.15,17.15,17.15,5
VIV15,2015-06-22 03:00,22,17.15,17.18,17.09,17.09,173
VIV15,2015-06-22 03:30,22,17.1,17.1,17.06,17.08,45
VIV15,2015-06-22 04:00,22,17.08,17.12,17.08,17.1,18
VIV15,2015-06-22 04:30,22,17.1,17.11,17.05,17.09,29
VIV15,2015-06-22 05:00,22,17.09,17.09,17.07,17.07,2
VIV15,2015-06-22 05:30,22,17.1,17.14,17.1,17.14,22
VIV15,2015-06-22 06:00,22,17.15,17.16,17.12,17.15,76
VIV15,2015-06-22 06:30,22,17.15,17.15,17.15,17.15,3
VIV15,2015-06-22 07:00,22,17.13,17.13,17.11,17.11,4
VIV15,2015-06-22 07:30,22,17.15,17.18,17.15,17.15,92
VIV15,2015-06-22 08:00,22,17.18,17.19,17.1,17.11,120
VIV15,2015-06-22 08:30,22,17.1,17.19,17.05,17.05,846
VIV15,2015-06-22 09:00,22,17.05,17.06,16.96,16.97,648
VIV15,2015-06-22 09:30,22,17,17.02,16.96,16.97,168
VIV15,2015-06-22 10:00,22,17,17,16.95,16.95,128
VIV15,2015-06-22 10:30,22,17,17.03,16.98,17.03,177
VIV15,2015-06-22 11:00,22,17.04,17.05,16.98,17.04,172
VIV15,2015-06-22 11:30,22,17.03,17.03,17.01,17.02,126
VIV15,2015-06-22 12:00,22,17.04,17.04,17.04,17.04,5
VIV15,2015-06-22 12:30,22,17,17,16.92,16.93,245
VIV15,2015-06-22 13:00,22,16.92,16.95,16.92,16.95,62
VIV15,2015-06-22 13:30,22,16.95,16.99,16.92,16.93,327
VIV15,2015-06-22 14:00,22,16.92,16.95,16.9,16.95,16
VIV15,2015-06-22 14:30,22,16.93,16.95,16.85,16.9,1090
VIV15,2015-06-22 15:00,22,16.9,17,16.9,16.9,749
VIV15,2015-06-22 15:30,23,16.94,16.94,16.92,16.93,19
VIV15,2015-06-22 16:00,23,16.92,16.92,16.92,16.92,5
VIV15,2015-06-22 21:00,23,16.89,16.89,16.89,16.89,5
VIV15,2015-06-22 21:30,23,16.87,16.87,16.87,16.87,3
VIV15,2015-06-22 23:30,23,16.87,16.9,16.87,16.87,20
VIV15,2015-06-23 00:00,23,16.9,16.9,16.86,16.86,19
VIV15,2015-06-23 00:30,23,16.86,16.86,16.86,16.86,3
VIV15,2015-06-23 01:00,23,16.85,16.88,16.83,16.84,26
VIV15,2015-06-23 01:30,23,16.85,16.91,16.85,16.91,4
VIV15,2015-06-23 02:00,23,16.91,16.91,16.82,16.82,41
VIV15,2015-06-23 02:30,23,16.85,16.86,16.84,16.85,21
VIV15,2015-06-23 03:30,23,16.84,16.85,16.83,16.83,23
VIV15,2015-06-23 04:00,23,16.85,16.85,16.85,16.85,2
VIV15,2015-06-23 05:00,23,16.85,16.87,16.85,16.85,14
VIV15,2015-06-23 05:30,23,16.87,16.87,16.85,16.85,14
VIV15,2015-06-23 06:00,23,16.87,16.9,16.85,16.85,17
VIV15,2015-06-23 06:30,23,16.85,16.85,16.85,16.85,1
VIV15,2015-06-23 07:00,23,16.84,16.88,16.84,16.88,72
VIV15,2015-06-23 07:30,23,16.87,16.9,16.85,16.9,28
VIV15,2015-06-23 08:00,23,16.87,16.93,16.87,16.88,191
VIV15,2015-06-23 08:30,23,16.85,16.87,16.77,16.82,684
VIV15,2015-06-23 09:00,23,16.82,16.84,16.75,16.82,781
VIV15,2015-06-23 09:30,23,16.8,16.88,16.8,16.8,169
VIV15,2015-06-23 10:00,23,16.8,16.83,16.76,16.83,149
VIV15,2015-06-23 10:30,23,16.8,16.8,16.77,16.8,102
VIV15,2015-06-23 11:00,23,16.85,16.85,16.81,16.82,39
VIV15,2015-06-23 11:30,23,16.81,16.85,16.81,16.85,2
VIV15,2015-06-23 12:00,23,16.85,16.85,16.85,16.85,1
VIV15,2015-06-23 12:30,23,16.81,16.81,16.8,16.8,24
VIV15,2015-06-23 13:00,23,16.8,16.8,16.75,16.79,32
VIV15,2015-06-23 13:30,23,16.8,16.82,16.77,16.79,122
VIV15,2015-06-23 14:00,23,16.78,16.83,16.78,16.8,258
VIV15,2015-06-23 14:30,23,16.82,16.85,16.75,16.8,2028
VIV15,2015-06-23 15:00,23,16.8,16.82,16.7,16.7,844
VIV15,2015-06-23 15:30,24,16.74,16.75,16.73,16.73,80
VIV15,2015-06-23 16:00,24,16.75,16.75,16.75,16.75,31
VIV15,2015-06-23 17:00,24,16.73,16.73,16.73,16.73,2
VIV15,2015-06-23 17:30,24,16.73,16.73,16.73,16.73,15
VIV15,2015-06-23 18:30,24,16.75,16.75,16.75,16.75,7
VIV15,2015-06-23 19:00,24,16.75,16.75,16.75,16.75,3
VIV15,2015-06-23 20:00,24,16.74,16.74,16.74,16.74,5
VIV15,2015-06-23 22:00,24,16.75,16.75,16.75,16.75,45
VIV15,2015-06-23 23:00,24,16.75,16.75,16.73,16.75,92
VIV15,2015-06-24 00:00,24,16.76,16.76,16.73,16.73,13
VIV15,2015-06-24 00:30,24,16.79,16.79,16.77,16.77,9
VIV15,2015-06-24 02:00,24,16.75,16.75,16.75,16.75,20
VIV15,2015-06-24 02:30,24,16.78,16.8,16.77,16.77,36
VIV15,2015-06-24 03:30,24,16.8,16.8,16.8,16.8,2
VIV15,2015-06-24 04:30,24,16.79,16.85,16.79,16.85,16
VIV15,2015-06-24 05:00,24,16.8,16.8,16.8,16.8,3
VIV15,2015-06-24 05:30,24,16.8,16.84,16.8,16.84,21
VIV15,2015-06-24 06:00,24,16.8,16.8,16.8,16.8,1
VIV15,2015-06-24 07:00,24,16.8,16.8,16.8,16.8,58
VIV15,2015-06-24 07:30,24,16.8,16.84,16.8,16.82,34
VIV15,2015-06-24 08:00,24,16.8,16.82,16.8,16.8,181
VIV15,2015-06-24 08:30,24,16.8,16.8,16.75,16.75,248
VIV15,2015-06-24 09:00,24,16.75,16.75,16.65,16.65,141
VIV15,2015-06-24 09:30,24,16.65,16.7,16.63,16.67,180
VIV15,2015-06-24 10:00,24,16.7,16.76,16.7,16.75,201
VIV15,2015-06-24 10:30,24,16.75,16.75,16.72,16.75,46
VIV15,2015-06-24 11:00,24,16.75,16.8,16.75,16.77,320
VIV15,2015-06-24 11:30,24,16.79,16.8,16.77,16.8,246
VIV15,2015-06-24 12:00,24,16.8,16.87,16.79,16.85,359
VIV15,2015-06-24 12:30,24,16.85,16.85,16.79,16.81,114
VIV15,2015-06-24 13:00,24,16.81,16.85,16.81,16.82,44
VIV15,2015-06-24 13:30,24,16.83,16.83,16.77,16.79,12
VIV15,2015-06-24 14:00,24,16.8,16.85,16.8,16.8,202
VIV15,2015-06-24 14:30,24,16.82,16.9,16.82,16.88,591
VIV15,2015-06-24 15:00,24,16.88,16.95,16.85,16.95,1313
VIV15,2015-06-24 15:30,25,16.95,16.97,16.9,16.9,42
VIV15,2015-06-24 16:00,25,16.9,16.92,16.88,16.92,117
VIV15,2015-06-24 16:30,25,16.88,16.88,16.88,16.88,1
VIV15,2015-06-24 19:00,25,16.85,16.85,16.85,16.85,1
VIV15,2015-06-24 20:00,25,16.83,16.83,16.83,16.83,19
VIV15,2015-06-24 20:30,25,16.88,16.88,16.88,16.88,2
VIV15,2015-06-24 23:30,25,16.85,16.85,16.82,16.82,10
VIV15,2015-06-25 01:00,25,16.84,16.85,16.82,16.85,11
VIV15,2015-06-25 01:30,25,16.85,16.9,16.83,16.85,24
VIV15,2015-06-25 02:00,25,16.88,16.88,16.8,16.8,39
VIV15,2015-06-25 02:30,25,16.77,16.77,16.77,16.77,3
VIV15,2015-06-25 03:00,25,16.8,16.8,16.71,16.74,72
VIV15,2015-06-25 04:00,25,16.78,16.8,16.78,16.8,8
VIV15,2015-06-25 04:30,25,16.83,16.83,16.83,16.83,6
VIV15,2015-06-25 05:00,25,16.8,16.8,16.7,16.75,31
VIV15,2015-06-25 05:30,25,16.75,16.8,16.75,16.79,34
VIV15,2015-06-25 06:00,25,16.78,16.78,16.75,16.78,24
VIV15,2015-06-25 06:30,25,16.8,16.81,16.8,16.81,17
VIV15,2015-06-25 07:00,25,16.8,16.86,16.8,16.85,58
VIV15,2015-06-25 08:00,25,16.81,16.82,16.81,16.82,6
VIV15,2015-06-25 08:30,25,16.8,16.89,16.75,16.8,680
VIV15,2015-06-25 09:00,25,16.83,16.83,16.75,16.78,155
VIV15,2015-06-25 09:30,25,16.75,16.78,16.75,16.75,88
VIV15,2015-06-25 10:00,25,16.73,16.73,16.67,16.73,262
VIV15,2015-06-25 10:30,25,16.7,16.73,16.65,16.65,402
VIV15,2015-06-25 11:00,25,16.68,16.74,16.68,16.74,253
VIV15,2015-06-25 11:30,25,16.75,16.77,16.7,16.7,233
VIV15,2015-06-25 12:00,25,16.75,16.79,16.73,16.79,149
VIV15,2015-06-25 12:30,25,16.8,16.8,16.78,16.8,96
VIV15,2015-06-25 13:00,25,16.83,16.95,16.82,16.94,492
VIV15,2015-06-25 13:30,25,16.92,16.92,16.87,16.87,120
VIV15,2015-06-25 14:00,25,16.87,16.88,16.82,16.87,260
VIV15,2015-06-25 14:30,25,16.87,16.9,16.85,16.9,587
VIV15,2015-06-25 15:00,25,16.86,16.95,16.86,16.95,764
VIV15,2015-06-25 15:30,26,16.9,16.95,16.9,16.91,87
VIV15,2015-06-25 16:00,26,16.9,16.9,16.86,16.88,13
VIV15,2015-06-25 21:00,26,16.94,16.94,16.94,16.94,4
VIV15,2015-06-26 02:30,26,16.93,16.95,16.9,16.92,144
VIV15,2015-06-26 03:00,26,16.92,16.92,16.92,16.92,4
VIV15,2015-06-26 03:30,26,16.9,16.9,16.9,16.9,15
VIV15,2015-06-26 04:00,26,16.9,16.9,16.87,16.9,29
VIV15,2015-06-26 04:30,26,16.9,16.92,16.88,16.88,44
VIV15,2015-06-26 05:00,26,16.9,16.9,16.9,16.9,7
VIV15,2015-06-26 05:30,26,16.9,16.9,16.83,16.83,74
VIV15,2015-06-26 06:00,26,16.83,16.83,16.8,16.8,22
VIV15,2015-06-26 07:00,26,16.83,16.83,16.81,16.81,14
VIV15,2015-06-26 07:30,26,16.8,16.8,16.79,16.79,12
VIV15,2015-06-26 08:00,26,16.75,16.77,16.75,16.75,86
VIV15,2015-06-26 08:30,26,16.75,16.83,16.67,16.7,955
VIV15,2015-06-26 09:00,26,16.65,16.77,16.65,16.75,731
VIV15,2015-06-26 09:30,26,16.74,16.87,16.72,16.85,663
VIV15,2015-06-26 10:00,26,16.85,16.85,16.72,16.78,332
VIV15,2015-06-26 10:30,26,16.78,16.8,16.75,16.77,317
VIV15,2015-06-26 11:00,26,16.78,16.78,16.7,16.72,611
VIV15,2015-06-26 11:30,26,16.74,16.85,16.73,16.85,568
VIV15,2015-06-26 12:00,26,16.83,16.92,16.8,16.85,1137
VIV15,2015-06-26 12:30,26,16.86,16.88,16.8,16.8,374
VIV15,2015-06-26 13:00,26,16.8,16.87,16.8,16.85,54
VIV15,2015-06-26 13:30,26,16.84,16.87,16.8,16.8,287
VIV15,2015-06-26 14:00,26,16.8,16.8,16.72,16.73,409
VIV15,2015-06-26 14:30,26,16.72,16.78,16.65,16.7,651
VIV15,2015-06-26 15:00,26,16.7,16.75,16.68,16.75,996
VIV15,2015-06-28 17:00,29,17,17.47,16.95,17.35,431
VIV15,2015-06-28 17:30,29,17.4,17.45,17.37,17.45,264
VIV15,2015-06-28 18:00,29,17.4,17.42,17.4,17.42,32
VIV15,2015-06-28 18:30,29,17.45,17.5,17.4,17.5,93
VIV15,2015-06-28 19:00,29,17.45,17.5,17.42,17.48,69
VIV15,2015-06-28 19:30,29,17.5,17.55,17.45,17.52,154
VIV15,2015-06-28 20:00,29,17.55,17.56,17.45,17.47,201
VIV15,2015-06-28 20:30,29,17.45,17.55,17.4,17.55,97
VIV15,2015-06-28 21:00,29,17.5,17.57,17.45,17.55,73
VIV15,2015-06-28 21:30,29,17.55,17.55,17.55,17.55,5
VIV15,2015-06-28 22:00,29,17.52,17.52,17.52,17.52,4
VIV15,2015-06-28 22:30,29,17.55,17.63,17.54,17.63,28
VIV15,2015-06-28 23:00,29,17.58,17.64,17.58,17.6,55
VIV15,2015-06-28 23:30,29,17.6,17.62,17.58,17.62,70
VIV15,2015-06-29 00:00,29,17.65,17.75,17.63,17.73,86
VIV15,2015-06-29 00:30,29,17.7,17.73,17.62,17.62,22
VIV15,2015-06-29 01:00,29,17.55,17.68,17.49,17.68,121
VIV15,2015-06-29 01:30,29,17.56,17.61,17.56,17.58,8
VIV15,2015-06-29 02:00,29,17.53,17.59,17.25,17.25,155
VIV15,2015-06-29 02:30,29,17.27,17.29,17.2,17.23,62
VIV15,2015-06-29 03:00,29,17.24,17.32,17.16,17.16,233
VIV15,2015-06-29 03:30,29,17.2,17.26,17.16,17.17,67
VIV15,2015-06-29 04:00,29,17.2,17.28,17.17,17.26,47
VIV15,2015-06-29 04:30,29,17.25,17.25,17.23,17.23,4
VIV15,2015-06-29 05:00,29,17.25,17.33,17.25,17.3,67
VIV15,2015-06-29 05:30,29,17.33,17.33,17.21,17.22,35
VIV15,2015-06-29 06:00,29,17.23,17.27,17.23,17.25,196
VIV15,2015-06-29 06:30,29,17.25,17.27,17.23,17.23,42
VIV15,2015-06-29 07:00,29,17.22,17.25,17.2,17.21,267
VIV15,2015-06-29 07:30,29,17.22,17.25,17.2,17.24,135
VIV15,2015-06-29 08:00,29,17.25,17.25,17.2,17.2,279
VIV15,2015-06-29 08:30,29,17.2,17.23,17.02,17.1,1940
VIV15,2015-06-29 09:00,29,17.15,17.2,17.1,17.15,686
VIV15,2015-06-29 09:30,29,17.17,17.2,17.12,17.2,716
VIV15,2015-06-29 10:00,29,17.21,17.25,17.14,17.19,845
VIV15,2015-06-29 10:30,29,17.19,17.35,17.19,17.28,747
VIV15,2015-06-29 11:00,29,17.3,17.43,17.27,17.39,1020
VIV15,2015-06-29 11:30,29,17.4,17.48,17.4,17.45,638
VIV15,2015-06-29 12:00,29,17.47,17.62,17.47,17.5,1324
VIV15,2015-06-29 12:30,29,17.5,17.51,17.4,17.47,936
VIV15,2015-06-29 13:00,29,17.45,17.73,17.45,17.72,1328
VIV15,2015-06-29 13:30,29,17.72,17.78,17.6,17.72,1912
VIV15,2015-06-29 14:00,29,17.72,17.93,17.7,17.9,1270
VIV15,2015-06-29 14:30,29,17.93,18.1,17.83,17.87,3788
VIV15,2015-06-29 15:00,29,17.85,17.95,17.82,17.93,1088
VIV15,2015-06-29 15:30,30,18,18,17.75,17.75,327
VIV15,2015-06-29 16:00,30,17.76,17.76,17.76,17.76,2
VIV15,2015-06-29 16:30,30,17.85,17.85,17.8,17.8,14
VIV15,2015-06-29 17:00,30,17.75,17.78,17.75,17.77,13
VIV15,2015-06-29 18:30,30,17.7,17.72,17.7,17.7,69
VIV15,2015-06-29 19:00,30,17.69,17.69,17.63,17.63,30
VIV15,2015-06-29 19:30,30,17.7,17.7,17.7,17.7,29
VIV15,2015-06-29 20:00,30,17.65,17.67,17.64,17.64,25
VIV15,2015-06-29 21:00,30,17.6,17.65,17.6,17.65,8
VIV15,2015-06-29 21:30,30,17.7,17.7,17.65,17.68,5
VIV15,2015-06-29 22:30,30,17.62,17.64,17.55,17.64,25
VIV15,2015-06-29 23:00,30,17.59,17.6,17.59,17.6,8
VIV15,2015-06-29 23:30,30,17.55,17.58,17.5,17.58,113
VIV15,2015-06-30 00:00,30,17.55,17.56,17.55,17.56,7
VIV15,2015-06-30 00:30,30,17.55,17.55,17.52,17.52,26
VIV15,2015-06-30 01:00,30,17.54,17.56,17.45,17.5,186
VIV15,2015-06-30 01:30,30,17.5,17.5,17.48,17.5,66
VIV15,2015-06-30 02:00,30,17.52,17.57,17.5,17.5,89
VIV15,2015-06-30 02:30,30,17.55,17.6,17.49,17.49,106
VIV15,2015-06-30 03:00,30,17.49,17.53,17.48,17.5,342
VIV15,2015-06-30 03:30,30,17.5,17.5,17.45,17.48,152
VIV15,2015-06-30 04:00,30,17.45,17.49,17.28,17.3,190
VIV15,2015-06-30 04:30,30,17.35,17.35,17.32,17.35,21
VIV15,2015-06-30 05:00,30,17.32,17.34,17.25,17.34,143
VIV15,2015-06-30 05:30,30,17.33,17.4,17.25,17.35,480
VIV15,2015-06-30 06:00,30,17.36,17.44,17.36,17.42,108
VIV15,2015-06-30 06:30,30,17.4,17.42,17.39,17.4,57
VIV15,2015-06-30 07:00,30,17.4,17.4,17.28,17.37,222
VIV15,2015-06-30 07:30,30,17.39,17.41,17.35,17.4,515
VIV15,2015-06-30 08:00,30,17.38,17.44,17.33,17.33,372
VIV15,2015-06-30 08:30,30,17.33,17.8,17.33,17.75,2116
VIV15,2015-06-30 09:00,30,17.75,17.77,17.6,17.62,1045
VIV15,2015-06-30 09:30,30,17.65,17.78,17.64,17.78,4282
VIV15,2015-06-30 10:00,30,17.75,17.88,17.54,17.85,3431
VIV15,2015-06-30 10:30,30,17.88,18.03,17.84,18.03,1604
VIV15,2015-06-30 11:00,30,18,18.15,17.98,18.15,1335
VIV15,2015-06-30 11:30,30,18.12,18.23,18.1,18.14,762
VIV15,2015-06-30 12:00,30,18.1,18.11,17.97,17.97,770
VIV15,2015-06-30 12:30,30,17.95,17.95,17.75,17.85,1409
VIV15,2015-06-30 13:00,30,17.86,17.93,17.65,17.81,864
VIV15,2015-06-30 13:30,30,17.84,17.95,17.77,17.95,492
VIV15,2015-06-30 14:00,30,17.99,18,17.85,17.92,854
VIV15,2015-06-30 14:30,30,17.92,17.95,17.65,17.71,1226
VIV15,2015-06-30 15:00,30,17.7,17.95,17.7,17.9,1979
VIV15,2015-06-30 15:30,1,17.95,17.95,17.6,17.6,250
VIV15,2015-06-30 16:00,1,17.5,17.8,17.45,17.77,316
VIV15,2015-06-30 17:30,1,17.77,17.78,17.75,17.77,17
VIV15,2015-06-30 19:00,1,17.75,17.79,17.68,17.68,14
VIV15,2015-06-30 19:30,1,17.67,17.68,17.65,17.67,13
VIV15,2015-06-30 20:00,1,17.67,17.69,17.61,17.61,118
VIV15,2015-06-30 20:30,1,17.61,17.61,17.5,17.5,130
VIV15,2015-06-30 21:00,1,17.54,17.54,17.48,17.5,22
VIV15,2015-06-30 21:30,1,17.52,17.54,17.49,17.54,47
VIV15,2015-06-30 23:30,1,17.5,17.5,17.5,17.5,4
VIV15,2015-07-01 00:00,1,17.52,17.52,17.48,17.49,30
VIV15,2015-07-01 01:00,1,17.47,17.47,17.4,17.4,17
VIV15,2015-07-01 01:30,1,17.4,17.45,17.39,17.45,13
VIV15,2015-07-01 02:00,1,17.4,17.4,17.26,17.29,179
VIV15,2015-07-01 02:30,1,17.26,17.29,17.25,17.25,42
VIV15,2015-07-01 03:00,1,17.34,17.34,17.25,17.3,28
VIV15,2015-07-01 03:30,1,17.25,17.26,17.17,17.17,68
VIV15,2015-07-01 04:00,1,17.17,17.21,17.1,17.1,196
VIV15,2015-07-01 04:30,1,17.1,17.15,17.09,17.15,27
VIV15,2015-07-01 05:00,1,17.14,17.18,17.11,17.17,32
VIV15,2015-07-01 05:30,1,17.17,17.18,17.15,17.15,40
VIV15,2015-07-01 06:00,1,17.17,17.21,17.17,17.21,26
VIV15,2015-07-01 06:30,1,17.25,17.4,17.25,17.35,51
VIV15,2015-07-01 07:00,1,17.32,17.33,17.25,17.25,103
VIV15,2015-07-01 07:30,1,17.3,17.33,17.25,17.3,123
VIV15,2015-07-01 08:00,1,17.25,17.28,17.18,17.23,337
VIV15,2015-07-01 08:30,1,17.25,17.45,17.23,17.28,1482
VIV15,2015-07-01 09:00,1,17.27,17.35,17.2,17.3,901
VIV15,2015-07-01 09:30,1,17.3,17.6,17.3,17.48,1242
VIV15,2015-07-01 10:00,1,17.48,17.53,17.43,17.45,545
VIV15,2015-07-01 10:30,1,17.46,17.54,17.41,17.54,370
VIV15,2015-07-01 11:00,1,17.52,17.65,17.52,17.63,687
VIV15,2015-07-01 11:30,1,17.64,17.7,17.57,17.64,613
VIV15,2015-07-01 12:00,1,17.64,17.67,17.52,17.59,403
VIV15,2015-07-01 12:30,1,17.57,17.59,17.44,17.51,539
VIV15,2015-07-01 13:00,1,17.51,17.58,17.51,17.54,444
VIV15,2015-07-01 13:30,1,17.54,17.55,17.43,17.44,409
VIV15,2015-07-01 14:00,1,17.4,17.4,17.3,17.3,353
VIV15,2015-07-01 14:30,1,17.3,17.34,17,17.05,2353
VIV15,2015-07-01 15:00,1,17.05,17.07,16.9,16.95,2815
VIV15,2015-07-01 15:30,2,16.95,17.02,16.93,16.98,198
VIV15,2015-07-01 16:00,2,16.95,16.96,16.91,16.96,42
VIV15,2015-07-01 17:00,2,17,17.02,16.98,17.02,12
VIV15,2015-07-01 18:00,2,17,17,17,17,1
VIV15,2015-07-01 19:00,2,17,17,16.99,16.99,3
VIV15,2015-07-01 21:30,2,17.02,17.02,17.02,17.02,1
VIV15,2015-07-01 22:30,2,16.99,16.99,16.99,16.99,12
VIV15,2015-07-02 00:30,2,17,17,16.98,17,3
VIV15,2015-07-02 02:00,2,16.99,16.99,16.98,16.98,18
VIV15,2015-07-02 02:30,2,16.98,16.98,16.98,16.98,5
VIV15,2015-07-02 03:00,2,16.98,17,16.95,17,10
VIV15,2015-07-02 03:30,2,17,17.03,16.95,17,79
VIV15,2015-07-02 04:30,2,17,17.01,16.99,17,42
VIV15,2015-07-02 05:00,2,16.99,17,16.99,17,16
VIV15,2015-07-02 06:00,2,17,17,16.97,17,7
VIV15,2015-07-02 06:30,2,16.99,17.03,16.95,17,31
VIV15,2015-07-02 07:00,2,17,17.03,16.97,17,93
VIV15,2015-07-02 07:30,2,16.96,16.98,16.87,16.9,498
VIV15,2015-07-02 08:00,2,16.9,16.95,16.9,16.95,91
VIV15,2015-07-02 08:30,2,16.94,17.22,16.9,17.2,1652
VIV15,2015-07-02 09:00,2,17.24,17.33,17.19,17.3,636
VIV15,2015-07-02 09:30,2,17.3,17.48,17.3,17.43,941
VIV15,2015-07-02 10:00,2,17.45,17.62,17.45,17.53,722
VIV15,2015-07-02 10:30,2,17.55,17.6,17.45,17.6,888
VIV15,2015-07-02 11:00,2,17.61,17.68,17.58,17.65,406
VIV15,2015-07-02 11:30,2,17.62,17.72,17.57,17.65,597
VIV15,2015-07-02 12:00,2,17.65,17.75,17.58,17.6,667
VIV15,2015-07-02 12:30,2,17.6,17.6,17.42,17.55,690
VIV15,2015-07-02 13:00,2,17.54,17.63,17.5,17.5,358
VIV15,2015-07-02 13:30,2,17.5,17.57,17.45,17.49,306
VIV15,2015-07-02 14:00,2,17.47,17.53,17.4,17.49,552
VIV15,2015-07-02 14:30,2,17.45,17.6,17.45,17.54,1761
VIV15,2015-07-02 15:00,2,17.55,17.6,17.45,17.5,1217
VIV15,2015-07-05 17:00,6,18.2,18.75,18.15,18.45,106
VIV15,2015-07-05 17:30,6,18.55,18.55,18.4,18.48,57
VIV15,2015-07-05 18:00,6,18.35,18.35,18.35,18.35,5
VIV15,2015-07-05 18:30,6,18.35,18.35,18.3,18.35,10
VIV15,2015-07-05 19:00,6,18.31,18.31,18.22,18.22,6
VIV15,2015-07-05 19:30,6,18.2,18.2,18.15,18.2,17
VIV15,2015-07-05 20:00,6,18.25,18.25,18.25,18.25,1
VIV15,2015-07-05 20:30,6,18.25,18.25,18.25,18.25,1
VIV15,2015-07-05 21:00,6,18.2,18.25,18.2,18.25,3
VIV15,2015-07-05 21:30,6,18.24,18.24,18.24,18.24,7
VIV15,2015-07-05 23:30,6,18.34,18.37,18.33,18.35,10
VIV15,2015-07-06 00:30,6,18.4,18.4,18.17,18.29,89
VIV15,2015-07-06 01:00,6,18.15,18.15,18.06,18.06,8
VIV15,2015-07-06 01:30,6,18.1,18.1,18.07,18.1,10
VIV15,2015-07-06 02:00,6,17.95,17.95,17.8,17.81,57
VIV15,2015-07-06 02:30,6,17.75,17.92,17.74,17.8,89
VIV15,2015-07-06 03:00,6,17.8,18.03,17.8,18,148
VIV15,2015-07-06 03:30,6,18,18.07,17.95,17.98,149
VIV15,2015-07-06 04:00,6,17.98,17.99,17.93,17.95,34
VIV15,2015-07-06 04:30,6,17.9,17.9,17.88,17.89,9
VIV15,2015-07-06 05:00,6,17.89,17.9,17.85,17.86,121
VIV15,2015-07-06 05:30,6,17.85,17.89,17.83,17.83,105
VIV15,2015-07-06 06:00,6,17.8,17.89,17.8,17.83,292
VIV15,2015-07-06 06:30,6,17.84,18,17.82,18,142
VIV15,2015-07-06 07:00,6,17.98,17.98,17.88,17.88,46
VIV15,2015-07-06 07:30,6,17.89,17.91,17.83,17.9,230
VIV15,2015-07-06 08:00,6,17.9,17.98,17.87,17.98,184
VIV15,2015-07-06 08:30,6,17.99,18.13,17.82,17.98,2075
VIV15,2015-07-06 09:00,6,17.95,18,17.75,17.85,661
VIV15,2015-07-06 09:30,6,17.85,17.87,17.7,17.85,1140
VIV15,2015-07-06 10:00,6,17.85,18,17.8,17.95,594
VIV15,2015-07-06 10:30,6,17.95,17.96,17.88,17.9,319
VIV15,2015-07-06 11:00,6,17.9,17.98,17.85,17.92,460
VIV15,2015-07-06 11:30,6,17.91,18.1,17.9,18,556
VIV15,2015-07-06 12:00,6,18,18.1,17.95,18.05,791
VIV15,2015-07-06 12:30,6,18.08,18.15,18.05,18.13,639
VIV15,2015-07-06 13:00,6,18.13,18.22,18.1,18.19,844
VIV15,2015-07-06 13:30,6,18.15,18.2,18.1,18.15,662
VIV15,2015-07-06 14:00,6,18.2,18.2,18,18,679
VIV15,2015-07-06 14:30,6,18,18.09,17.9,18,2230
VIV15,2015-07-06 15:00,6,18.05,18.1,17.85,17.9,1005
VIV15,2015-07-06 15:30,7,17.85,17.85,17.85,17.85,1
VIV15,2015-07-06 16:00,7,17.85,17.85,17.84,17.84,3
VIV15,2015-07-06 17:00,7,17.83,17.9,17.83,17.9,18
VIV15,2015-07-06 17:30,7,17.8,17.81,17.76,17.81,20
VIV15,2015-07-06 18:30,7,17.82,17.82,17.82,17.82,3
VIV15,2015-07-06 19:00,7,17.78,17.81,17.76,17.76,37
VIV15,2015-07-06 19:30,7,17.79,17.79,17.79,17.79,7
VIV15,2015-07-06 20:00,7,17.76,17.76,17.75,17.75,8
VIV15,2015-07-07 00:00,7,17.75,17.78,17.72,17.72,28
VIV15,2015-07-07 00:30,7,17.73,17.73,17.65,17.68,7
VIV15,2015-07-07 01:00,7,17.72,17.75,17.58,17.6,46
VIV15,2015-07-07 01:30,7,17.65,17.65,17.65,17.65,1
VIV15,2015-07-07 02:00,7,17.6,17.62,17.57,17.59,44
VIV15,2015-07-07 02:30,7,17.61,17.64,17.6,17.6,21
VIV15,2015-07-07 03:00,7,17.62,17.62,17.62,17.62,6
VIV15,2015-07-07 03:30,7,17.63,17.65,17.62,17.63,29
VIV15,2015-07-07 04:00,7,17.67,17.68,17.67,17.67,5
VIV15,2015-07-07 04:30,7,17.7,17.7,17.7,17.7,1
VIV15,2015-07-07 05:00,7,17.76,17.78,17.75,17.78,12
VIV15,2015-07-07 05:30,7,17.75,17.76,17.72,17.75,40
VIV15,2015-07-07 06:00,7,17.75,17.8,17.75,17.8,28
VIV15,2015-07-07 06:30,7,17.8,17.87,17.78,17.85,102
VIV15,2015-07-07 07:00,7,17.85,17.87,17.78,17.79,137
VIV15,2015-07-07 07:30,7,17.8,17.8,17.73,17.78,587
VIV15,2015-07-07 08:00,7,17.78,18,17.78,17.99,231
VIV15,2015-07-07 08:30,7,18,18.25,17.97,18.2,2033
VIV15,2015-07-07 09:00,7,18.2,18.29,18.08,18.25,880
VIV15,2015-07-07 09:30,7,18.3,18.53,18.27,18.35,1150
VIV15,2015-07-07 10:00,7,18.38,18.52,18.26,18.5,980
VIV15,2015-07-07 10:30,7,18.5,18.54,18.17,18.2,1190
VIV15,2015-07-07 11:00,7,18.2,18.36,18.2,18.3,541
VIV15,2015-07-07 11:30,7,18.27,18.27,17.99,18.03,1208
VIV15,2015-07-07 12:00,7,18,18.14,17.94,18,1149
VIV15,2015-07-07 12:30,7,18,18.05,17.93,18,337
VIV15,2015-07-07 13:00,7,18,18.13,17.95,18.05,586
VIV15,2015-07-07 13:30,7,18.05,18.08,17.63,17.65,1194
VIV15,2015-07-07 14:00,7,17.65,17.73,17.52,17.55,878
VIV15,2015-07-07 14:30,7,17.55,17.7,17.45,17.48,1878
VIV15,2015-07-07 15:00,7,17.45,17.5,17.35,17.41,1961
VIV15,2015-07-07 15:30,8,17.38,17.43,17.33,17.38,207
VIV15,2015-07-07 16:00,8,17.35,17.38,17.3,17.38,422
VIV15,2015-07-07 16:30,8,17.35,17.35,17.35,17.35,1
VIV15,2015-07-07 17:00,8,17.4,17.42,17.4,17.41,48
VIV15,2015-07-07 17:30,8,17.4,17.42,17.4,17.42,4
VIV15,2015-07-07 18:00,8,17.43,17.43,17.43,17.43,9
VIV15,2015-07-07 19:00,8,17.45,17.48,17.43,17.48,11
VIV15,2015-07-07 19:30,8,17.47,17.47,17.45,17.46,24
VIV15,2015-07-07 20:00,8,17.49,17.64,17.48,17.64,87
VIV15,2015-07-07 20:30,8,17.64,17.77,17.64,17.7,85
VIV15,2015-07-07 21:00,8,17.69,17.78,17.65,17.78,83
VIV15,2015-07-07 21:30,8,17.79,17.93,17.78,17.82,67
VIV15,2015-07-07 22:00,8,17.88,17.88,17.88,17.88,1
VIV15,2015-07-07 23:00,8,17.86,17.86,17.82,17.82,4
VIV15,2015-07-07 23:30,8,17.82,17.85,17.82,17.82,15
VIV15,2015-07-08 00:00,8,17.94,18,17.9,17.94,59
VIV15,2015-07-08 00:30,8,17.95,17.98,17.93,17.94,64
VIV15,2015-07-08 01:00,8,17.97,18.11,17.94,18.11,46
VIV15,2015-07-08 01:30,8,18.11,18.21,18.1,18.14,58
VIV15,2015-07-08 02:00,8,18.13,18.2,18.05,18.05,44
VIV15,2015-07-08 02:30,8,18.09,18.29,18.01,18.02,135
VIV15,2015-07-08 03:00,8,18.02,18.05,17.85,18.05,89
VIV15,2015-07-08 03:30,8,18.03,18.1,17.89,17.9,150
VIV15,2015-07-08 04:00,8,17.9,18,17.88,17.93,370
VIV15,2015-07-08 04:30,8,17.95,17.95,17.92,17.93,17
VIV15,2015-07-08 05:00,8,17.95,17.95,17.9,17.9,45
VIV15,2015-07-08 05:30,8,17.9,17.95,17.83,17.83,48
VIV15,2015-07-08 06:00,8,17.84,17.84,17.67,17.8,161
VIV15,2015-07-08 06:30,8,17.78,17.87,17.77,17.79,94
VIV15,2015-07-08 07:00,8,17.75,17.75,17.65,17.72,103
VIV15,2015-07-08 07:30,8,17.7,17.85,17.7,17.75,136
VIV15,2015-07-08 08:00,8,17.78,17.8,17.7,17.79,103
VIV15,2015-07-08 08:30,8,17.8,18.09,17.7,17.92,2089
VIV15,2015-07-08 09:00,8,17.95,18.1,17.88,17.9,932
VIV15,2015-07-08 09:30,8,17.95,18.08,17.7,17.8,1187
VIV15,2015-07-08 10:00,8,17.8,17.98,17.8,17.94,548
VIV15,2015-07-08 10:30,8,17.9,18.08,17.85,18,528
VIV15,2015-07-08 11:00,8,18,18.07,17.89,17.95,353
VIV15,2015-07-08 11:30,8,18,18.09,17.85,17.85,281
VIV15,2015-07-08 12:00,8,17.9,17.95,17.85,17.9,282
VIV15,2015-07-08 12:30,8,17.9,18,17.9,18,214
VIV15,2015-07-08 13:00,8,18,18.25,17.93,18.22,1250
VIV15,2015-07-08 13:30,8,18.25,18.43,18.2,18.3,1296
VIV15,2015-07-08 14:00,8,18.3,18.45,18.05,18.45,1206
VIV15,2015-07-08 14:30,8,18.43,18.45,18.23,18.37,1496
VIV15,2015-07-08 15:00,8,18.4,18.4,18.27,18.32,1748
VIV15,2015-07-08 15:30,9,18.32,18.35,18.3,18.32,41
VIV15,2015-07-08 16:00,9,18.4,18.4,18.35,18.37,193
VIV15,2015-07-08 16:30,9,18.33,18.33,18.33,18.33,17
VIV15,2015-07-08 17:00,9,18.33,18.33,18.3,18.3,13
VIV15,2015-07-08 18:00,9,18.25,18.25,18.25,18.25,2
VIV15,2015-07-08 18:30,9,18.24,18.24,18.24,18.24,1
VIV15,2015-07-08 19:00,9,18.25,18.25,18.18,18.23,30
VIV15,2015-07-08 19:30,9,18.24,18.24,18.24,18.24,3
VIV15,2015-07-08 20:00,9,18.19,18.19,18.13,18.19,5
VIV15,2015-07-08 20:30,9,18.15,18.15,18.1,18.12,19
VIV15,2015-07-08 21:00,9,18.09,18.11,17.85,18.02,157
VIV15,2015-07-08 21:30,9,18.05,18.09,18.04,18.07,17
VIV15,2015-07-08 22:00,9,18.02,18.02,17.98,18,7
VIV15,2015-07-08 22:30,9,17.98,17.98,17.98,17.98,1
VIV15,2015-07-09 00:00,9,17.95,17.98,17.94,17.94,18
VIV15,2015-07-09 00:30,9,17.9,17.9,17.9,17.9,7
VIV15,2015-07-09 01:00,9,17.9,17.9,17.9,17.9,5
VIV15,2015-07-09 01:30,9,17.97,18,17.97,18,16
VIV15,2015-07-09 02:00,9,17.95,17.95,17.91,17.91,8
VIV15,2015-07-09 02:30,9,17.92,17.95,17.92,17.93,5
VIV15,2015-07-09 03:00,9,17.94,17.94,17.93,17.93,7
VIV15,2015-07-09 04:00,9,17.93,17.93,17.85,17.9,83
VIV15,2015-07-09 04:30,9,17.89,17.89,17.89,17.89,5
VIV15,2015-07-09 05:30,9,17.85,17.89,17.85,17.85,41
VIV15,2015-07-09 06:00,9,17.85,17.9,17.85,17.87,22
VIV15,2015-07-09 06:30,9,17.88,17.89,17.8,17.83,112
VIV15,2015-07-09 07:00,9,17.8,17.83,17.72,17.76,159
VIV15,2015-07-09 07:30,9,17.75,17.75,17.7,17.7,128
VIV15,2015-07-09 08:00,9,17.72,17.73,17.66,17.7,143
VIV15,2015-07-09 08:30,9,17.7,18.1,17.67,18.05,1414
VIV15,2015-07-09 09:00,9,18,18.13,17.95,18.12,782
VIV15,2015-07-09 09:30,9,18.1,18.12,18,18.05,735
VIV15,2015-07-09 10:00,9,18.02,18.1,17.96,18.05,557
VIV15,2015-07-09 10:30,9,18.05,18.1,17.99,18.05,367
VIV15,2015-07-09 11:00,9,18.06,18.22,18.05,18.2,330
VIV15,2015-07-09 11:30,9,18.2,18.21,18.13,18.15,141
VIV15,2015-07-09 12:00,9,18.15,18.32,18.12,18.27,929
VIV15,2015-07-09 12:30,9,18.3,18.32,18.15,18.28,456
VIV15,2015-07-09 13:00,9,18.3,18.48,18.29,18.43,838
VIV15,2015-07-09 13:30,9,18.42,18.5,18.21,18.25,645
VIV15,2015-07-09 14:00,9,18.27,18.3,18.14,18.3,411
VIV15,2015-07-09 14:30,9,18.32,18.41,18.27,18.4,713
VIV15,2015-07-09 15:00,9,18.45,18.7,18.44,18.69,1454
VIV15,2015-07-09 15:30,10,18.67,18.71,18.64,18.64,61
VIV15,2015-07-09 16:00,10,18.63,18.64,18.6,18.64,38
VIV15,2015-07-09 16:30,10,18.63,18.65,18.57,18.57,28
VIV15,2015-07-09 17:00,10,18.53,18.59,18.2,18.26,91
VIV15,2015-07-09 17:30,10,18.28,18.28,18.13,18.13,346
VIV15,2015-07-09 18:00,10,18.18,18.24,18.15,18.19,70
VIV15,2015-07-09 18:30,10,18.19,18.19,18.19,18.19,4
VIV15,2015-07-09 19:00,10,18.17,18.17,18.17,18.17,2
VIV15,2015-07-09 19:30,10,18.25,18.25,18.24,18.24,6
VIV15,2015-07-09 20:00,10,18.16,18.16,18.16,18.16,1
VIV15,2015-07-09 20:30,10,18.15,18.17,17.99,18.05,224
VIV15,2015-07-09 21:00,10,17.97,18.02,17.97,18.02,12
VIV15,2015-07-09 21:30,10,17.97,17.99,17.85,17.88,99
VIV15,2015-07-09 22:00,10,17.9,17.97,17.88,17.97,18
VIV15,2015-07-09 22:30,10,17.9,17.91,17.82,17.82,16
VIV15,2015-07-09 23:00,10,17.8,17.84,17.8,17.84,2
VIV15,2015-07-09 23:30,10,17.87,17.87,17.87,17.87,1
VIV15,2015-07-10 00:00,10,17.9,17.98,17.89,17.97,31
VIV15,2015-07-10 00:30,10,17.81,17.82,17.73,17.79,291
VIV15,2015-07-10 01:00,10,17.76,17.83,17.75,17.8,6
VIV15,2015-07-10 02:00,10,17.91,17.92,17.77,17.86,86
VIV15,2015-07-10 02:30,10,17.85,17.88,17.84,17.88,44
VIV15,2015-07-10 03:00,10,17.88,18.02,17.88,18,188
VIV15,2015-07-10 03:30,10,18,18.03,18,18,19
VIV15,2015-07-10 04:00,10,18,18,17.9,17.9,134
VIV15,2015-07-10 04:30,10,17.93,18,17.9,18,24
VIV15,2015-07-10 05:00,10,17.97,17.99,17.95,17.95,10
VIV15,2015-07-10 05:30,10,17.95,17.95,17.9,17.9,30
VIV15,2015-07-10 06:00,10,17.91,17.92,17.85,17.86,71
VIV15,2015-07-10 06:30,10,17.9,17.95,17.85,17.91,231
VIV15,2015-07-10 07:00,10,17.92,17.95,17.9,17.95,194
VIV15,2015-07-10 07:30,10,17.94,17.98,17.9,17.9,261
VIV15,2015-07-10 08:00,10,17.9,17.9,17.83,17.83,252
VIV15,2015-07-10 08:30,10,17.85,18.23,17.85,18.2,1468
VIV15,2015-07-10 09:00,10,18.2,18.27,18.1,18.15,672
VIV15,2015-07-10 09:30,10,18.14,18.24,18.06,18.1,503
VIV15,2015-07-10 10:00,10,18.1,18.1,17.87,17.95,700
VIV15,2015-07-10 10:30,10,17.95,17.98,17.85,17.95,1052
VIV15,2015-07-10 11:00,10,17.95,18.03,17.92,18.01,1157
VIV15,2015-07-10 11:30,10,18.03,18.17,18.02,18.04,1134
VIV15,2015-07-10 12:00,10,18.01,18.14,18.01,18.03,427
VIV15,2015-07-10 12:30,10,18.04,18.05,17.95,17.95,375
VIV15,2015-07-10 13:00,10,17.95,17.96,17.77,17.8,644
VIV15,2015-07-10 13:30,10,17.8,17.83,17.68,17.75,451
VIV15,2015-07-10 14:00,10,17.72,17.82,17.7,17.79,412
VIV15,2015-07-10 14:30,10,17.8,17.8,17.65,17.71,1604
VIV15,2015-07-10 15:00,10,17.71,17.88,17.68,17.85,3082
VIV15,2015-07-12 17:00,13,18.11,18.15,17.98,18.04,52
VIV15,2015-07-12 17:30,13,18.07,18.09,18.04,18.05,14
VIV15,2015-07-12 18:00,13,18.08,18.1,18.06,18.1,8
VIV15,2015-07-12 19:30,13,18,18.02,17.98,18.01,20
VIV15,2015-07-12 21:00,13,17.95,17.97,17.95,17.97,4
VIV15,2015-07-12 21:30,13,17.95,17.97,17.95,17.95,9
VIV15,2015-07-12 22:00,13,17.9,17.93,17.75,17.75,30
VIV15,2015-07-12 22:30,13,17.83,17.9,17.8,17.81,11
VIV15,2015-07-12 23:00,13,17.82,17.82,17.82,17.82,1
VIV15,2015-07-12 23:30,13,17.81,17.9,17.81,17.9,4
VIV15,2015-07-13 01:00,13,17.89,17.95,17.89,17.94,8
VIV15,2015-07-13 01:30,13,17.9,17.9,17.4,17.55,339
VIV15,2015-07-13 02:00,13,17.65,17.7,17.35,17.37,166
VIV15,2015-07-13 02:30,13,17.35,17.46,17.3,17.46,8
VIV15,2015-07-13 03:00,13,17.35,17.35,17.29,17.32,7
VIV15,2015-07-13 03:30,13,17.4,17.4,17.4,17.4,15
VIV15,2015-07-13 04:00,13,17.37,17.37,17.23,17.23,27
VIV15,2015-07-13 04:30,13,17.26,17.26,17.18,17.21,29
VIV15,2015-07-13 05:00,13,17.24,17.25,17.23,17.23,6
VIV15,2015-07-13 05:30,13,17.25,17.25,17.24,17.25,14
VIV15,2015-07-13 06:00,13,17.26,17.27,17.24,17.26,35
VIV15,2015-07-13 06:30,13,17.2,17.28,17.18,17.27,152
VIV15,2015-07-13 07:00,13,17.28,17.33,17.28,17.31,131
VIV15,2015-07-13 07:30,13,17.3,17.33,17.2,17.23,219
VIV15,2015-07-13 08:00,13,17.2,17.21,17.1,17.14,571
VIV15,2015-07-13 08:30,13,17.12,17.22,16.96,16.98,1475
VIV15,2015-07-13 09:00,13,16.97,17.04,16.87,17,1617
VIV15,2015-07-13 09:30,13,16.99,17.01,16.9,16.9,969
VIV15,2015-07-13 10:00,13,16.92,17,16.86,16.95,1373
VIV15,2015-07-13 10:30,13,16.93,17,16.88,16.98,280
VIV15,2015-07-13 11:00,13,16.95,17.03,16.9,17,1311
VIV15,2015-07-13 11:30,13,17,17.07,17,17.05,137
VIV15,2015-07-13 12:00,13,17.05,17.05,16.98,16.98,267
VIV15,2015-07-13 12:30,13,16.95,17,16.94,16.97,239
VIV15,2015-07-13 13:00,13,16.97,16.97,16.84,16.86,757
VIV15,2015-07-13 13:30,13,16.86,16.88,16.83,16.85,375
VIV15,2015-07-13 14:00,13,16.85,16.85,16.79,16.82,306
VIV15,2015-07-13 14:30,13,16.82,16.85,16.75,16.81,945
VIV15,2015-07-13 15:00,13,16.81,16.85,16.7,16.7,1031
VIV15,2015-07-13 15:30,14,16.76,16.77,16.72,16.76,181
VIV15,2015-07-13 16:00,14,16.75,16.75,16.74,16.74,21
VIV15,2015-07-13 17:30,14,16.77,16.86,16.77,16.82,80
VIV15,2015-07-13 19:00,14,16.8,16.8,16.8,16.8,1
VIV15,2015-07-13 19:30,14,16.79,16.8,16.79,16.8,11
VIV15,2015-07-13 20:00,14,16.8,16.8,16.77,16.8,7
VIV15,2015-07-13 21:00,14,16.75,16.75,16.75,16.75,8
VIV15,2015-07-13 22:00,14,16.75,16.8,16.75,16.79,7
VIV15,2015-07-13 23:00,14,16.8,16.8,16.79,16.79,2
VIV15,2015-07-14 00:30,14,16.78,16.78,16.78,16.78,1
VIV15,2015-07-14 01:30,14,16.78,16.82,16.78,16.82,12
VIV15,2015-07-14 02:00,14,16.78,16.8,16.75,16.79,21
VIV15,2015-07-14 02:30,14,16.76,16.77,16.76,16.76,6
VIV15,2015-07-14 03:00,14,16.76,16.79,16.76,16.78,14
VIV15,2015-07-14 03:30,14,16.8,16.8,16.7,16.75,392
VIV15,2015-07-14 04:00,14,16.77,16.77,16.73,16.73,13
VIV15,2015-07-14 05:00,14,16.77,16.78,16.75,16.75,17
VIV15,2015-07-14 05:30,14,16.78,16.78,16.78,16.78,1
VIV15,2015-07-14 06:30,14,16.73,16.78,16.73,16.78,58
VIV15,2015-07-14 07:00,14,16.78,16.8,16.77,16.78,65
VIV15,2015-07-14 07:30,14,16.75,16.83,16.75,16.82,123
VIV15,2015-07-14 08:00,14,16.83,16.85,16.8,16.85,221
VIV15,2015-07-14 08:30,14,16.85,16.92,16.73,16.75,1500
VIV15,2015-07-14 09:00,14,16.74,16.75,16.65,16.69,650
VIV15,2015-07-14 09:30,14,16.65,16.67,16.53,16.58,592
VIV15,2015-07-14 10:00,14,16.57,16.65,16.53,16.63,313
VIV15,2015-07-14 10:30,14,16.63,16.68,16.55,16.65,440
VIV15,2015-07-14 11:00,14,16.65,16.7,16.62,16.7,259
VIV15,2015-07-14 11:30,14,16.67,16.7,16.65,16.7,354
VIV15,2015-07-14 12:00,14,16.68,16.71,16.63,16.65,197
VIV15,2015-07-14 12:30,14,16.66,16.67,16.6,16.65,797
VIV15,2015-07-14 13:00,14,16.62,16.63,16.55,16.6,316
VIV15,2015-07-14 13:30,14,16.6,16.69,16.58,16.65,152
VIV15,2015-07-14 14:00,14,16.63,16.77,16.63,16.75,1016
VIV15,2015-07-14 14:30,14,16.77,16.85,16.77,16.85,1618
VIV15,2015-07-14 15:00,14,16.85,16.95,16.82,16.82,1565
VIV15,2015-07-14 15:30,15,16.8,16.81,16.79,16.8,73
VIV15,2015-07-14 16:00,15,16.8,16.8,16.76,16.76,2
VIV15,2015-07-14 16:30,15,16.75,16.75,16.75,16.75,20
VIV15,2015-07-14 17:00,15,16.75,16.8,16.75,16.8,4
VIV15,2015-07-14 18:30,15,16.82,16.82,16.8,16.82,19
VIV15,2015-07-14 19:00,15,16.84,16.85,16.83,16.85,23
VIV15,2015-07-14 19:30,15,16.84,16.84,16.84,16.84,1
VIV15,2015-07-14 20:00,15,16.8,16.81,16.8,16.8,18
VIV15,2015-07-14 20:30,15,16.82,16.82,16.82,16.82,3
VIV15,2015-07-14 21:00,15,16.75,16.77,16.74,16.76,45
VIV15,2015-07-14 22:00,15,16.77,16.8,16.77,16.78,8
VIV15,2015-07-14 23:00,15,16.78,16.78,16.78,16.78,1
VIV15,2015-07-15 00:00,15,16.85,16.85,16.82,16.82,23
VIV15,2015-07-15 01:00,15,16.85,16.85,16.83,16.85,21
VIV15,2015-07-15 01:30,15,16.83,16.84,16.83,16.84,8
VIV15,2015-07-15 02:00,15,16.8,16.8,16.8,16.8,3
VIV15,2015-07-15 03:00,15,16.85,16.85,16.82,16.83,17
VIV15,2015-07-15 03:30,15,16.85,16.85,16.83,16.85,9
VIV15,2015-07-15 04:00,15,16.84,16.84,16.8,16.8,11
VIV15,2015-07-15 05:30,15,16.75,16.75,16.75,16.75,15
VIV15,2015-07-15 06:30,15,16.8,16.8,16.8,16.8,8
VIV15,2015-07-15 07:00,15,16.8,16.81,16.79,16.79,60
VIV15,2015-07-15 07:30,15,16.8,16.81,16.8,16.8,43
VIV15,2015-07-15 08:00,15,16.8,16.83,16.8,16.8,133
VIV15,2015-07-15 08:30,15,16.8,16.85,16.68,16.7,1167
VIV15,2015-07-15 09:00,15,16.73,16.75,16.63,16.65,609
VIV15,2015-07-15 09:30,15,16.65,16.68,16.56,16.58,1597
VIV15,2015-07-15 10:00,15,16.55,16.67,16.55,16.65,1146
VIV15,2015-07-15 10:30,15,16.67,16.7,16.64,16.68,361
VIV15,2015-07-15 11:00,15,16.7,16.7,16.6,16.64,1397
VIV15,2015-07-15 11:30,15,16.62,16.66,16.6,16.63,378
VIV15,2015-07-15 12:00,15,16.63,16.65,16.6,16.62,154
VIV15,2015-07-15 12:30,15,16.63,16.72,16.59,16.63,524
VIV15,2015-07-15 13:00,15,16.63,16.68,16.63,16.65,305
VIV15,2015-07-15 13:30,15,16.68,17.03,16.68,16.95,1016
VIV15,2015-07-15 14:00,15,16.95,16.95,16.8,16.9,625
VIV15,2015-07-15 14:30,15,16.87,16.9,16.75,16.77,949
VIV15,2015-07-15 15:00,15,16.77,16.8,16.6,16.6,994
VIV15,2015-07-15 15:30,16,16.6,16.62,16.6,16.62,72
VIV15,2015-07-15 17:00,16,16.64,16.64,16.64,16.64,1
VIV15,2015-07-15 17:30,16,16.63,16.63,16.53,16.53,4
VIV15,2015-07-15 18:00,16,16.5,16.5,16.5,16.5,1
VIV15,2015-07-15 19:00,16,16.57,16.58,16.57,16.58,5
VIV15,2015-07-15 20:30,16,16.53,16.53,16.5,16.5,2
VIV15,2015-07-15 21:00,16,16.5,16.52,16.46,16.47,48
VIV15,2015-07-15 21:30,16,16.47,16.47,16.45,16.45,25
VIV15,2015-07-15 22:00,16,16.48,16.5,16.45,16.45,3
VIV15,2015-07-15 22:30,16,16.48,16.48,16.48,16.48,12
VIV15,2015-07-15 23:00,16,16.48,16.48,16.45,16.46,18
VIV15,2015-07-15 23:30,16,16.45,16.47,16.45,16.47,2
VIV15,2015-07-16 00:00,16,16.47,16.47,16.46,16.47,30
VIV15,2015-07-16 00:30,16,16.45,16.47,16.45,16.46,8
VIV15,2015-07-16 01:00,16,16.45,16.47,16.4,16.43,82
VIV15,2015-07-16 01:30,16,16.45,16.47,16.45,16.47,12
VIV15,2015-07-16 02:30,16,16.45,16.45,16.43,16.43,5
VIV15,2015-07-16 03:00,16,16.45,16.45,16.42,16.45,33
VIV15,2015-07-16 03:30,16,16.44,16.44,16.4,16.4,9
VIV15,2015-07-16 04:00,16,16.4,16.4,16.4,16.4,1
VIV15,2015-07-16 04:30,16,16.4,16.4,16.38,16.4,7
VIV15,2015-07-16 05:00,16,16.4,16.4,16.4,16.4,4
VIV15,2015-07-16 06:00,16,16.42,16.44,16.42,16.42,12
VIV15,2015-07-16 06:30,16,16.44,16.45,16.4,16.45,7
VIV15,2015-07-16 07:00,16,16.4,16.45,16.4,16.42,22
VIV15,2015-07-16 07:30,16,16.4,16.44,16.4,16.4,35
VIV15,2015-07-16 08:00,16,16.38,16.42,16.37,16.4,194
VIV15,2015-07-16 08:30,16,16.4,16.43,16.2,16.29,1633
VIV15,2015-07-16 09:00,16,16.29,16.38,16.25,16.35,734
VIV15,2015-07-16 09:30,16,16.34,16.39,16.23,16.25,627
VIV15,2015-07-16 10:00,16,16.24,16.3,16.24,16.25,271
VIV15,2015-07-16 10:30,16,16.25,16.32,16.25,16.29,250
VIV15,2015-07-16 11:00,16,16.29,16.3,16.22,16.22,343
VIV15,2015-07-16 11:30,16,16.22,16.32,16.22,16.27,536
VIV15,2015-07-16 12:00,16,16.25,16.32,16.22,16.25,818
VIV15,2015-07-16 12:30,16,16.25,16.3,16.22,16.3,238
VIV15,2015-07-16 13:00,16,16.25,16.25,16.2,16.23,140
VIV15,2015-07-16 13:30,16,16.2,16.22,16.15,16.2,940
VIV15,2015-07-16 14:00,16,16.19,16.2,16.12,16.15,602
VIV15,2015-07-16 14:30,16,16.15,16.25,16.1,16.12,1308
VIV15,2015-07-16 15:00,16,16.14,16.2,16.1,16.15,1210
VIV15,2015-07-16 15:30,17,16.2,16.2,16.14,16.15,65
VIV15,2015-07-16 16:00,17,16.13,16.14,16.13,16.14,3
VIV15,2015-07-16 17:30,17,16.18,16.2,16.18,16.18,6
VIV15,2015-07-16 18:00,17,16.15,16.15,16.15,16.15,1
VIV15,2015-07-16 19:00,17,16.2,16.2,16.19,16.19,8
VIV15,2015-07-16 20:00,17,16.15,16.17,16.15,16.17,2
VIV15,2015-07-16 20:30,17,16.15,16.17,16.15,16.17,6
VIV15,2015-07-17 00:00,17,16.2,16.2,16.2,16.2,4
VIV15,2015-07-17 01:00,17,16.18,16.18,16.15,16.15,5
VIV15,2015-07-17 01:30,17,16.16,16.16,16.13,16.14,25
VIV15,2015-07-17 02:00,17,16.15,16.18,16.14,16.15,18
VIV15,2015-07-17 02:30,17,16.18,16.18,16.17,16.17,11
VIV15,2015-07-17 03:00,17,16.2,16.2,16.19,16.2,58
VIV15,2015-07-17 03:30,17,16.19,16.2,16.18,16.2,56
VIV15,2015-07-17 04:00,17,16.2,16.25,16.19,16.2,58
VIV15,2015-07-17 05:00,17,16.2,16.22,16.17,16.22,50
VIV15,2015-07-17 06:00,17,16.18,16.18,16.18,16.18,1
VIV15,2015-07-17 06:30,17,16.17,16.17,16.14,16.14,38
VIV15,2015-07-17 07:00,17,16.14,16.18,16.13,16.13,52
VIV15,2015-07-17 07:30,17,16.13,16.17,16.13,16.17,142
VIV15,2015-07-17 08:00,17,16.15,16.15,16.1,16.13,124
VIV15,2015-07-17 08:30,17,16.1,16.2,16.08,16.15,1620
VIV15,2015-07-17 09:00,17,16.1,16.19,16.08,16.14,377
VIV15,2015-07-17 09:30,17,16.15,16.15,16.08,16.1,797
VIV15,2015-07-17 10:00,17,16.08,16.1,16.05,16.1,238
VIV15,2015-07-17 10:30,17,16.06,16.11,16.05,16.11,414
VIV15,2015-07-17 11:00,17,16.1,16.19,16.1,16.15,874
VIV15,2015-07-17 11:30,17,16.12,16.17,16.09,16.09,214
VIV15,2015-07-17 12:00,17,16.1,16.2,16.1,16.14,150
VIV15,2015-07-17 12:30,17,16.15,16.17,16.12,16.17,178
VIV15,2015-07-17 13:00,17,16.17,16.17,16.06,16.1,311
VIV15,2015-07-17 13:30,17,16.08,16.12,16.08,16.1,504
VIV15,2015-07-17 14:00,17,16.12,16.17,16.05,16.05,456
VIV15,2015-07-17 14:30,17,16.05,16.1,16.03,16.05,1003
VIV15,2015-07-17 15:00,17,16.09,16.15,16.05,16.1,617
VIV15,2015-07-19 17:00,20,16.1,16.1,16.09,16.1,6
VIV15,2015-07-19 17:30,20,16.12,16.12,16.12,16.12,4
VIV15,2015-07-19 18:00,20,16.13,16.13,16.13,16.13,6
VIV15,2015-07-19 19:00,20,16.12,16.12,16.12,16.12,8
VIV15,2015-07-19 19:30,20,16.12,16.12,16.12,16.12,12
VIV15,2015-07-19 20:30,20,16.15,16.15,16.13,16.13,8
VIV15,2015-07-19 22:00,20,16.15,16.15,16.15,16.15,1
VIV15,2015-07-19 22:30,20,16.15,16.15,16.15,16.15,1
VIV15,2015-07-20 00:30,20,16.13,16.18,16.13,16.16,27
VIV15,2015-07-20 01:00,20,16.17,16.17,16.17,16.17,6
VIV15,2015-07-20 01:30,20,16.16,16.16,16.16,16.16,1
VIV15,2015-07-20 02:00,20,16.15,16.17,16.15,16.15,70
VIV15,2015-07-20 02:30,20,16.16,16.2,16.15,16.17,16
VIV15,2015-07-20 03:00,20,16.13,16.15,16.13,16.15,14
VIV15,2015-07-20 03:30,20,16.15,16.16,16.11,16.12,52
VIV15,2015-07-20 04:00,20,16.11,16.16,16.11,16.15,20
VIV15,2015-07-20 04:30,20,16.14,16.14,16.14,16.14,6
VIV15,2015-07-20 05:00,20,16.13,16.13,16.13,16.13,8
VIV15,2015-07-20 05:30,20,16.13,16.13,16.13,16.13,16
VIV15,2015-07-20 07:00,20,16.1,16.1,16.07,16.1,10
VIV15,2015-07-20 07:30,20,16.07,16.15,16.07,16.09,68
VIV15,2015-07-20 08:00,20,16.1,16.13,16.06,16.08,110
VIV15,2015-07-20 08:30,20,16.08,16.15,15.95,16.02,1578
VIV15,2015-07-20 09:00,20,16.03,16.12,16.02,16.04,678
VIV15,2015-07-20 09:30,20,16.03,16.03,15.93,15.95,584
VIV15,2015-07-20 10:00,20,15.95,15.98,15.9,15.95,512
VIV15,2015-07-20 10:30,20,15.95,16.02,15.91,15.95,1579
VIV15,2015-07-20 11:00,20,15.95,15.97,15.88,15.97,608
VIV15,2015-07-20 11:30,20,15.95,15.95,15.85,15.87,278
VIV15,2015-07-20 12:00,20,15.9,15.9,15.8,15.84,222
VIV15,2015-07-20 12:30,20,15.84,15.95,15.84,15.95,340
VIV15,2015-07-20 13:00,20,15.95,15.95,15.85,15.85,370
VIV15,2015-07-20 13:30,20,15.85,15.9,15.85,15.89,102
VIV15,2015-07-20 14:00,20,15.85,15.94,15.85,15.9,574
VIV15,2015-07-20 14:30,20,15.9,16.05,15.9,16.04,913
VIV15,2015-07-20 15:00,20,16.05,16.05,15.9,15.9,548
VIV15,2015-07-20 15:30,21,15.92,15.95,15.92,15.95,137
VIV15,2015-07-20 16:00,21,15.92,15.92,15.92,15.92,1
VIV15,2015-07-20 16:30,21,15.92,15.93,15.92,15.93,51
VIV15,2015-07-20 17:00,21,15.95,15.95,15.94,15.94,82
VIV15,2015-07-20 18:00,21,15.95,15.95,15.95,15.95,1
VIV15,2015-07-20 18:30,21,15.95,15.97,15.95,15.95,6
VIV15,2015-07-20 20:00,21,15.98,15.98,15.98,15.98,1
VIV15,2015-07-20 20:30,21,16,16,15.98,15.98,5
VIV15,2015-07-20 22:00,21,15.95,15.95,15.95,15.95,2
VIV15,2015-07-20 22:30,21,15.95,15.95,15.95,15.95,4
VIV15,2015-07-21 00:30,21,15.9,15.92,15.9,15.9,23
VIV15,2015-07-21 01:30,21,15.92,15.92,15.92,15.92,3
VIV15,2015-07-21 02:00,21,15.95,15.95,15.9,15.9,3
VIV15,2015-07-21 02:30,21,15.92,15.95,15.92,15.95,11
VIV15,2015-07-21 04:00,21,15.9,15.9,15.9,15.9,2
VIV15,2015-07-21 04:30,21,15.95,15.95,15.95,15.95,5
VIV15,2015-07-21 05:00,21,15.94,15.94,15.92,15.92,21
VIV15,2015-07-21 05:30,21,15.95,15.95,15.92,15.92,31
VIV15,2015-07-21 06:00,21,15.92,15.92,15.92,15.92,41
VIV15,2015-07-21 06:30,21,15.92,15.95,15.92,15.95,16
VIV15,2015-07-21 07:00,21,15.94,15.95,15.93,15.95,38
VIV15,2015-07-21 07:30,21,15.95,15.99,15.94,15.99,40
VIV15,2015-07-21 08:00,21,15.97,16,15.9,16,389
VIV15,2015-07-21 08:30,21,15.95,16.04,15.9,15.95,1453
VIV15,2015-07-21 09:00,21,15.95,16.08,15.94,16.05,544
VIV15,2015-07-21 09:30,21,16.05,16.2,16.05,16.07,699
VIV15,2015-07-21 10:00,21,16.05,16.16,16.04,16.1,654
VIV15,2015-07-21 10:30,21,16.05,16.12,16.05,16.1,473
VIV15,2015-07-21 11:00,21,16.07,16.07,16,16,600
VIV15,2015-07-21 11:30,21,16,16.11,16,16.05,394
VIV15,2015-07-21 12:00,21,16.05,16.13,16.02,16.08,449
VIV15,2015-07-21 12:30,21,16.1,16.14,16.07,16.1,279
VIV15,2015-07-21 13:00,21,16.1,16.18,16.04,16.05,447
VIV15,2015-07-21 13:30,21,16.05,16.18,16.05,16.12,323
VIV15,2015-07-21 14:00,21,16.15,16.15,16.07,16.08,348
VIV15,2015-07-21 14:30,21,16.09,16.09,16,16,774
VIV15,2015-07-21 15:00,21,16.02,16.05,15.95,16,1166
VIV15,2015-07-21 15:30,22,16,16.17,16,16.15,182
VIV15,2015-07-21 16:00,22,16.15,16.15,16.15,16.15,8
VIV15,2015-07-21 16:30,22,16.17,16.22,16.16,16.19,55
VIV15,2015-07-21 17:00,22,16.16,16.2,16.15,16.2,17
VIV15,2015-07-21 19:00,22,16.2,16.2,16.2,16.2,1
VIV15,2015-07-21 19:30,22,16.24,16.25,16.23,16.25,44
VIV15,2015-07-21 20:00,22,16.22,16.29,16.2,16.29,15
VIV15,2015-07-21 20:30,22,16.3,16.3,16.28,16.3,15
VIV15,2015-07-21 22:00,22,16.25,16.25,16.23,16.24,10
VIV15,2015-07-21 22:30,22,16.23,16.27,16.23,16.24,14
VIV15,2015-07-21 23:00,22,16.23,16.23,16.23,16.23,3
VIV15,2015-07-21 23:30,22,16.23,16.24,16.23,16.24,6
VIV15,2015-07-22 01:30,22,16.29,16.29,16.29,16.29,2
VIV15,2015-07-22 02:00,22,16.25,16.25,16.25,16.25,3
VIV15,2015-07-22 02:30,22,16.25,16.25,16.2,16.22,47
VIV15,2015-07-22 03:00,22,16.17,16.19,16.17,16.19,2
VIV15,2015-07-22 04:00,22,16.2,16.22,16.18,16.18,61
VIV15,2015-07-22 04:30,22,16.18,16.2,16.18,16.2,6
VIV15,2015-07-22 06:00,22,16.2,16.2,16.17,16.17,16
VIV15,2015-07-22 06:30,22,16.18,16.24,16.17,16.21,92
VIV15,2015-07-22 07:00,22,16.25,16.29,16.23,16.23,34
VIV15,2015-07-22 07:30,22,16.25,16.3,16.22,16.3,198
VIV15,2015-07-22 08:00,22,16.29,16.39,16.25,16.35,410
VIV15,2015-07-22 08:30,22,16.35,16.35,16.1,16.14,2683
VIV15,2015-07-22 09:00,22,16.14,16.19,16.07,16.12,1003
VIV15,2015-07-22 09:30,22,16.14,16.2,16.1,16.13,699
VIV15,2015-07-22 10:00,22,16.1,16.2,16.1,16.18,451
VIV15,2015-07-22 10:30,22,16.18,16.25,16.18,16.2,223
VIV15,2015-07-22 11:00,22,16.2,16.23,16.16,16.2,255
VIV15,2015-07-22 11:30,22,16.2,16.25,16.2,16.23,49
VIV15,2015-07-22 12:00,22,16.25,16.25,16.18,16.2,205
VIV15,2015-07-22 12:30,22,16.18,16.23,16.17,16.2,288
VIV15,2015-07-22 13:00,22,16.2,16.25,16.1,16.15,221
VIV15,2015-07-22 13:30,22,16.14,16.14,16.04,16.04,249
VIV15,2015-07-22 14:00,22,16.03,16.11,16,16.1,675
VIV15,2015-07-22 14:30,22,16.1,16.19,16.05,16.07,1116
VIV15,2015-07-22 15:00,22,16.06,16.1,16.04,16.1,1471
VIV15,2015-07-22 15:30,23,16.05,16.07,16.04,16.04,219
VIV15,2015-07-22 16:00,23,16.05,16.05,16.03,16.05,14
VIV15,2015-07-22 16:30,23,16.05,16.05,16.05,16.05,1
VIV15,2015-07-22 17:00,23,16.05,16.07,16.05,16.05,21
VIV15,2015-07-22 17:30,23,16.05,16.07,16.05,16.07,18
VIV15,2015-07-22 18:30,23,16.05,16.05,16.05,16.05,7
VIV15,2015-07-22 19:00,23,16.03,16.05,16,16,10
VIV15,2015-07-22 19:30,23,16.03,16.03,16.03,16.03,7
VIV15,2015-07-22 20:00,23,16,16,16,16,6
VIV15,2015-07-22 21:00,23,16,16.02,16,16.02,8
VIV15,2015-07-22 21:30,23,16,16.01,15.97,16,29
VIV15,2015-07-22 22:30,23,16,16,16,16,2
VIV15,2015-07-22 23:00,23,16.02,16.02,16,16,4
VIV15,2015-07-22 23:30,23,16.02,16.02,16,16,7
VIV15,2015-07-23 00:00,23,16,16,16,16,8
VIV15,2015-07-23 01:00,23,16,16,16,16,19
VIV15,2015-07-23 01:30,23,16,16,16,16,3
VIV15,2015-07-23 02:00,23,16,16,16,16,13
VIV15,2015-07-23 02:30,23,15.99,16,15.99,16,7
VIV15,2015-07-23 03:00,23,16,16.01,16,16.01,12
VIV15,2015-07-23 04:00,23,16,16.03,16,16.03,14
VIV15,2015-07-23 04:30,23,16,16,16,16,5
VIV15,2015-07-23 05:00,23,16,16,16,16,5
VIV15,2015-07-23 06:00,23,16,16.09,16,16.05,105
VIV15,2015-07-23 06:30,23,16.07,16.08,16.05,16.06,102
VIV15,2015-07-23 07:30,23,16.06,16.06,16.05,16.05,24
VIV15,2015-07-23 08:00,23,16.09,16.09,16.05,16.05,119
VIV15,2015-07-23 08:30,23,16.05,16.16,16,16.1,938
VIV15,2015-07-23 09:00,23,16.15,16.18,16.03,16.03,944
VIV15,2015-07-23 09:30,23,16.03,16.08,16,16.03,791
VIV15,2015-07-23 10:00,23,16.03,16.13,16.01,16.12,675
VIV15,2015-07-23 10:30,23,16.12,16.29,16.12,16.25,1304
VIV15,2015-07-23 11:00,23,16.25,16.43,16.25,16.35,1323
VIV15,2015-07-23 11:30,23,16.36,16.45,16.35,16.38,763
VIV15,2015-07-23 12:00,23,16.4,16.4,16.3,16.35,358
VIV15,2015-07-23 12:30,23,16.35,16.4,16.24,16.24,461
VIV15,2015-07-23 13:00,23,16.26,16.33,16.25,16.29,367
VIV15,2015-07-23 13:30,23,16.25,16.37,16.18,16.32,1458
VIV15,2015-07-23 14:00,23,16.35,16.43,16.32,16.39,1800
VIV15,2015-07-23 14:30,23,16.4,16.45,16.2,16.25,2253
VIV15,2015-07-23 15:00,23,16.2,16.23,16.15,16.18,2183
VIV15,2015-07-23 15:30,24,16.18,16.18,16.08,16.1,181
VIV15,2015-07-23 16:00,24,16.1,16.12,16.07,16.12,47
VIV15,2015-07-23 16:30,24,16.1,16.1,16.1,16.1,15
VIV15,2015-07-23 17:00,24,16.12,16.12,16.11,16.12,9
VIV15,2015-07-23 17:30,24,16.12,16.12,16.12,16.12,47
VIV15,2015-07-23 18:00,24,16.12,16.12,16.12,16.12,24
VIV15,2015-07-23 18:30,24,16.12,16.12,16.12,16.12,72
VIV15,2015-07-23 19:00,24,16.12,16.13,16.12,16.12,24
VIV15,2015-07-23 20:00,24,16.12,16.12,16.12,16.12,1
VIV15,2015-07-23 20:30,24,16.1,16.16,16.1,16.16,34
VIV15,2015-07-23 21:00,24,16.2,16.2,16.2,16.2,2
VIV15,2015-07-23 21:30,24,16.2,16.23,16.2,16.23,33
VIV15,2015-07-23 22:30,24,16.25,16.25,16.25,16.25,5
VIV15,2015-07-24 00:00,24,16.22,16.22,16.22,16.22,2
VIV15,2015-07-24 01:00,24,16.18,16.18,16.16,16.16,9
VIV15,2015-07-24 02:00,24,16.15,16.15,16.15,16.15,7
VIV15,2015-07-24 02:30,24,16.14,16.14,16.14,16.14,9
VIV15,2015-07-24 03:00,24,16.1,16.1,16.05,16.1,20
VIV15,2015-07-24 03:30,24,16.09,16.09,16.09,16.09,3
VIV15,2015-07-24 04:00,24,16.09,16.15,16.09,16.15,13
VIV15,2015-07-24 04:30,24,16.1,16.13,16.1,16.1,65
VIV15,2015-07-24 05:00,24,16.1,16.1,16.08,16.08,14
VIV15,2015-07-24 05:30,24,16.1,16.1,16.1,16.1,12
VIV15,2015-07-24 06:00,24,16.1,16.1,16.1,16.1,3
VIV15,2015-07-24 06:30,24,16.1,16.13,16.1,16.13,10
VIV15,2015-07-24 07:00,24,16.15,16.17,16.13,16.15,29
VIV15,2015-07-24 07:30,24,16.14,16.21,16.13,16.2,148
VIV15,2015-07-24 08:00,24,16.22,16.25,16.17,16.24,261
VIV15,2015-07-24 08:30,24,16.2,16.3,16.1,16.2,1413
VIV15,2015-07-24 09:00,24,16.2,16.37,16.19,16.34,919
VIV15,2015-07-24 09:30,24,16.35,16.39,16.26,16.31,1182
VIV15,2015-07-24 10:00,24,16.3,16.33,16.2,16.29,930
VIV15,2015-07-24 10:30,24,16.26,16.28,16.2,16.25,352
VIV15,2015-07-24 11:00,24,16.25,16.32,16.22,16.3,524
VIV15,2015-07-24 11:30,24,16.3,16.45,16.3,16.43,681
VIV15,2015-07-24 12:00,24,16.4,16.44,16.35,16.4,518
VIV15,2015-07-24 12:30,24,16.4,16.64,16.4,16.48,1323
VIV15,2015-07-24 13:00,24,16.47,16.59,16.47,16.48,756
VIV15,2015-07-24 13:30,24,16.5,16.63,16.5,16.55,707
VIV15,2015-07-24 14:00,24,16.59,16.6,16.44,16.53,786
VIV15,2015-07-24 14:30,24,16.5,16.57,16.4,16.42,1612
VIV15,2015-07-24 15:00,24,16.41,16.5,16.35,16.46,1334
VIV15,2015-07-26 17:00,27,16.45,16.45,16.45,16.45,5
VIV15,2015-07-26 17:30,27,16.5,16.5,16.4,16.45,10
VIV15,2015-07-26 18:00,27,16.46,16.55,16.46,16.55,12
VIV15,2015-07-26 18:30,27,16.5,16.5,16.5,16.5,2
VIV15,2015-07-26 19:00,27,16.45,16.46,16.42,16.45,31
VIV15,2015-07-26 19:30,27,16.45,16.47,16.43,16.47,35
VIV15,2015-07-26 20:00,27,16.43,16.43,16.4,16.4,10
VIV15,2015-07-26 20:30,27,16.4,16.4,16.4,16.4,2
VIV15,2015-07-26 21:30,27,16.45,16.45,16.45,16.45,4
VIV15,2015-07-26 22:00,27,16.45,16.47,16.45,16.47,7
VIV15,2015-07-26 23:30,27,16.47,16.5,16.47,16.5,10
VIV15,2015-07-27 00:00,27,16.5,16.52,16.5,16.51,14
VIV15,2015-07-27 00:30,27,16.45,16.46,16.44,16.45,18
VIV15,2015-07-27 01:00,27,16.5,16.5,16.4,16.4,13
VIV15,2015-07-27 01:30,27,16.45,16.5,16.45,16.5,10
VIV15,2015-07-27 02:00,27,16.5,16.65,16.48,16.6,397
VIV15,2015-07-27 02:30,27,16.55,16.68,16.55,16.68,573
VIV15,2015-07-27 03:00,27,16.67,16.67,16.56,16.56,49
VIV15,2015-07-27 03:30,27,16.55,16.58,16.55,16.57,19
VIV15,2015-07-27 04:00,27,16.55,16.56,16.55,16.55,9
VIV15,2015-07-27 04:30,27,16.55,16.65,16.55,16.63,85
VIV15,2015-07-27 05:00,27,16.65,16.65,16.6,16.65,24
VIV15,2015-07-27 05:30,27,16.65,16.67,16.65,16.65,15
VIV15,2015-07-27 06:00,27,16.67,16.79,16.67,16.77,94
VIV15,2015-07-27 06:30,27,16.79,16.79,16.72,16.75,147
VIV15,2015-07-27 07:00,27,16.74,16.84,16.74,16.78,75
VIV15,2015-07-27 07:30,27,16.8,16.83,16.73,16.78,91
VIV15,2015-07-27 08:00,27,16.75,16.83,16.7,16.8,249
VIV15,2015-07-27 08:30,27,16.85,17.03,16.8,16.84,3089
VIV15,2015-07-27 09:00,27,16.85,16.93,16.7,16.8,977
VIV15,2015-07-27 09:30,27,16.75,16.75,16.65,16.7,651
VIV15,2015-07-27 10:00,27,16.7,16.85,16.63,16.82,1148
VIV15,2015-07-27 10:30,27,16.84,16.89,16.8,16.83,499
VIV15,2015-07-27 11:00,27,16.85,16.97,16.85,16.92,419
VIV15,2015-07-27 11:30,27,16.9,16.98,16.85,16.97,452
VIV15,2015-07-27 12:00,27,16.95,17,16.9,17,391
VIV15,2015-07-27 12:30,27,16.97,17.04,16.9,16.9,477
VIV15,2015-07-27 13:00,27,16.95,16.98,16.85,16.9,452
VIV15,2015-07-27 13:30,27,16.92,17,16.88,16.95,799
VIV15,2015-07-27 14:00,27,16.95,17.03,16.92,17,1596
VIV15,2015-07-27 14:30,27,17,17.04,16.8,16.82,2737
VIV15,2015-07-27 15:00,27,16.8,16.85,16.75,16.75,678
VIV15,2015-07-27 15:30,28,16.75,16.77,16.72,16.72,115
VIV15,2015-07-27 16:00,28,16.75,16.77,16.7,16.72,110
VIV15,2015-07-27 16:30,28,16.7,16.75,16.7,16.75,32
VIV15,2015-07-27 17:00,28,16.7,16.77,16.69,16.77,43
VIV15,2015-07-27 17:30,28,16.75,16.77,16.75,16.77,8
VIV15,2015-07-27 18:00,28,16.75,16.75,16.72,16.72,7
VIV15,2015-07-27 18:30,28,16.7,16.7,16.7,16.7,3
VIV15,2015-07-27 19:30,28,16.7,16.72,16.68,16.72,34
VIV15,2015-07-27 20:00,28,16.74,16.74,16.74,16.74,12
VIV15,2015-07-27 20:30,28,16.7,16.74,16.65,16.74,9
VIV15,2015-07-27 21:00,28,16.74,16.74,16.62,16.63,20
VIV15,2015-07-27 21:30,28,16.64,16.64,16.58,16.58,9
VIV15,2015-07-27 22:00,28,16.6,16.63,16.6,16.63,4
VIV15,2015-07-27 22:30,28,16.58,16.58,16.53,16.54,25
VIV15,2015-07-27 23:00,28,16.5,16.52,16.5,16.51,8
VIV15,2015-07-27 23:30,28,16.49,16.49,16.39,16.4,78
VIV15,2015-07-28 00:00,28,16.42,16.42,16.35,16.38,33
VIV15,2015-07-28 00:30,28,16.45,16.45,16.45,16.45,2
VIV15,2015-07-28 01:00,28,16.45,16.47,16.45,16.47,11
VIV15,2015-07-28 01:30,28,16.4,16.42,16.38,16.4,14
VIV15,2015-07-28 02:00,28,16.4,16.5,16.4,16.43,40
VIV15,2015-07-28 02:30,28,16.45,16.45,16.4,16.45,43
VIV15,2015-07-28 03:00,28,16.42,16.45,16.4,16.4,77
VIV15,2015-07-28 03:30,28,16.45,16.45,16.35,16.36,103
VIV15,2015-07-28 04:00,28,16.36,16.36,16.34,16.34,7
VIV15,2015-07-28 04:30,28,16.34,16.35,16.25,16.25,114
VIV15,2015-07-28 05:00,28,16.29,16.29,16.26,16.26,6
VIV15,2015-07-28 05:30,28,16.26,16.38,16.26,16.35,96
VIV15,2015-07-28 06:00,28,16.38,16.4,16.35,16.36,20
VIV15,2015-07-28 06:30,28,16.35,16.43,16.34,16.43,27
VIV15,2015-07-28 07:00,28,16.43,16.47,16.38,16.45,123
VIV15,2015-07-28 07:30,28,16.48,16.5,16.43,16.48,129
VIV15,2015-07-28 08:00,28,16.5,16.54,16.49,16.53,328
VIV15,2015-07-28 08:30,28,16.5,16.76,16.47,16.62,1672
VIV15,2015-07-28 09:00,28,16.62,16.76,16.59,16.75,553
VIV15,2015-07-28 09:30,28,16.75,16.78,16.38,16.4,1015
VIV15,2015-07-28 10:00,28,16.4,16.44,16.3,16.34,883
VIV15,2015-07-28 10:30,28,16.31,16.38,16.28,16.35,742
VIV15,2015-07-28 11:00,28,16.35,16.36,16.25,16.28,637
VIV15,2015-07-28 11:30,28,16.28,16.3,16.23,16.29,479
VIV15,2015-07-28 12:00,28,16.3,16.3,16.17,16.2,905
VIV15,2015-07-28 12:30,28,16.2,16.23,16.14,16.15,801
VIV15,2015-07-28 13:00,28,16.17,16.17,16.1,16.13,1117
VIV15,2015-07-28 13:30,28,16.15,16.18,16.07,16.1,885
VIV15,2015-07-28 14:00,28,16.08,16.15,16.05,16.13,372
VIV15,2015-07-28 14:30,28,16.1,16.2,16.1,16.17,1573
VIV15,2015-07-28 15:00,28,16.2,16.2,16.12,16.15,2036
VIV15,2015-07-28 15:30,29,16.15,16.15,16.1,16.12,162
VIV15,2015-07-28 16:00,29,16.11,16.12,16.1,16.12,51
VIV15,2015-07-28 16:30,29,16.12,16.12,16.1,16.1,20
VIV15,2015-07-28 17:00,29,16.1,16.1,16.1,16.1,31
VIV15,2015-07-28 17:30,29,16.1,16.13,16.1,16.12,47
VIV15,2015-07-28 18:00,29,16.12,16.12,16.08,16.09,155
VIV15,2015-07-28 18:30,29,16.08,16.08,16.08,16.08,5
VIV15,2015-07-28 19:00,29,16.1,16.1,16.1,16.1,5
VIV15,2015-07-28 20:30,29,16.1,16.1,16.1,16.1,2
VIV15,2015-07-28 21:00,29,16.13,16.13,16.13,16.13,8
VIV15,2015-07-28 21:30,29,16.15,16.15,16.11,16.11,13
VIV15,2015-07-28 22:00,29,16.15,16.17,16.12,16.15,94
VIV15,2015-07-28 22:30,29,16.15,16.15,16.15,16.15,2
VIV15,2015-07-29 00:00,29,16.15,16.17,16.13,16.17,28
VIV15,2015-07-29 01:30,29,16.12,16.13,16.02,16.05,113
VIV15,2015-07-29 02:00,29,16.05,16.07,16.02,16.05,30
VIV15,2015-07-29 02:30,29,16.05,16.05,16,16.05,14
VIV15,2015-07-29 03:00,29,16,16.1,16,16.1,37
VIV15,2015-07-29 03:30,29,16.15,16.15,16.05,16.05,18
VIV15,2015-07-29 04:00,29,16.05,16.05,16.02,16.02,17
VIV15,2015-07-29 05:00,29,16.05,16.1,16.05,16.05,71
VIV15,2015-07-29 05:30,29,16.05,16.05,16.05,16.05,14
VIV15,2015-07-29 06:00,29,16.05,16.05,16.03,16.03,36
VIV15,2015-07-29 06:30,29,16.03,16.04,16.02,16.03,52
VIV15,2015-07-29 07:00,29,16.05,16.1,16.04,16.1,52
VIV15,2015-07-29 07:30,29,16.09,16.14,16.09,16.1,47
VIV15,2015-07-29 08:00,29,16.14,16.15,16.08,16.1,120
VIV15,2015-07-29 08:30,29,16.1,16.17,16.05,16.08,820
VIV15,2015-07-29 09:00,29,16.05,16.14,16.05,16.1,748
VIV15,2015-07-29 09:30,29,16.08,16.08,15.95,16.04,675
VIV15,2015-07-29 10:00,29,16.04,16.08,15.99,16.05,838
VIV15,2015-07-29 10:30,29,16.01,16.1,16.01,16.06,533
VIV15,2015-07-29 11:00,29,16.05,16.15,16.05,16.1,637
VIV15,2015-07-29 11:30,29,16.07,16.15,16.07,16.13,197
VIV15,2015-07-29 12:00,29,16.1,16.16,16.1,16.14,160
VIV15,2015-07-29 12:30,29,16.14,16.18,16.1,16.14,429
VIV15,2015-07-29 13:00,29,16.15,16.18,15.99,16.07,1996
VIV15,2015-07-29 13:30,29,16.05,16.1,16.02,16.05,817
VIV15,2015-07-29 14:00,29,16.1,16.16,16.1,16.13,860
VIV15,2015-07-29 14:30,29,16.12,16.2,16.1,16.2,1459
VIV15,2015-07-29 15:00,29,16.2,16.25,16.14,16.15,2556
VIV15,2015-07-29 15:30,30,16.15,16.2,16.14,16.2,237
VIV15,2015-07-29 16:00,30,16.16,16.19,16.14,16.16,45
VIV15,2015-07-29 16:30,30,16.18,16.18,16.18,16.18,3
VIV15,2015-07-29 17:00,30,16.19,16.2,16.18,16.19,10
VIV15,2015-07-29 17:30,30,16.18,16.2,16.18,16.2,16
VIV15,2015-07-29 19:30,30,16.18,16.18,16.18,16.18,1
VIV15,2015-07-29 20:30,30,16.2,16.2,16.18,16.18,26
VIV15,2015-07-29 21:00,30,16.19,16.19,16.19,16.19,1
VIV15,2015-07-29 21:30,30,16.19,16.19,16.19,16.19,2
VIV15,2015-07-29 22:30,30,16.2,16.2,16.2,16.2,1
VIV15,2015-07-30 01:00,30,16.18,16.18,16.15,16.17,48
VIV15,2015-07-30 01:30,30,16.15,16.15,16.1,16.13,68
VIV15,2015-07-30 02:00,30,16.15,16.2,16.12,16.13,111
VIV15,2015-07-30 02:30,30,16.17,16.22,16.13,16.2,96
VIV15,2015-07-30 03:30,30,16.2,16.2,16.2,16.2,5
VIV15,2015-07-30 04:00,30,16.25,16.25,16.16,16.2,71
VIV15,2015-07-30 04:30,30,16.17,16.17,16.13,16.13,23
VIV15,2015-07-30 05:00,30,16.14,16.15,16.12,16.12,47
VIV15,2015-07-30 05:30,30,16.12,16.15,16.12,16.12,18
VIV15,2015-07-30 06:00,30,16.13,16.17,16.13,16.15,42
VIV15,2015-07-30 06:30,30,16.15,16.17,16.13,16.15,22
VIV15,2015-07-30 07:00,30,16.15,16.24,16.15,16.2,109
VIV15,2015-07-30 07:30,30,16.23,16.28,16.2,16.2,173
VIV15,2015-07-30 08:00,30,16.25,16.3,16.25,16.25,134
VIV15,2015-07-30 08:30,30,16.25,16.4,16.15,16.35,1414
VIV15,2015-07-30 09:00,30,16.4,16.43,16.25,16.26,631
VIV15,2015-07-30 09:30,30,16.25,16.32,16.2,16.3,511
VIV15,2015-07-30 10:00,30,16.3,16.34,16.2,16.23,687
VIV15,2015-07-30 10:30,30,16.2,16.23,16.15,16.19,263
VIV15,2015-07-30 11:00,30,16.16,16.23,16.15,16.2,186
VIV15,2015-07-30 11:30,30,16.2,16.25,16.18,16.19,238
VIV15,2015-07-30 12:00,30,16.2,16.23,16.15,16.2,292
VIV15,2015-07-30 12:30,30,16.19,16.28,16.19,16.25,685
VIV15,2015-07-30 13:00,30,16.25,16.27,16.21,16.25,260
VIV15,2015-07-30 13:30,30,16.28,16.3,16.2,16.2,239
VIV15,2015-07-30 14:00,30,16.23,16.24,16.16,16.17,395
VIV15,2015-07-30 14:30,30,16.17,16.23,16.15,16.2,1174
VIV15,2015-07-30 15:00,30,16.18,16.18,16.05,16.09,1314
VIV15,2015-07-30 15:30,31,16.1,16.11,16.08,16.11,81
VIV15,2015-07-30 16:00,31,16.13,16.13,16.12,16.13,14
VIV15,2015-07-30 16:30,31,16.15,16.2,16.13,16.18,8
VIV15,2015-07-30 17:30,31,16.19,16.19,16.17,16.17,11
VIV15,2015-07-30 18:30,31,16.15,16.15,16.15,16.15,10
VIV15,2015-07-30 20:30,31,16.18,16.18,16.18,16.18,7
VIV15,2015-07-30 22:30,31,16.18,16.18,16.18,16.18,5
VIV15,2015-07-30 23:00,31,16.19,16.19,16.19,16.19,3
VIV15,2015-07-31 01:00,31,16.15,16.18,16.12,16.17,36
VIV15,2015-07-31 02:00,31,16.15,16.15,16.1,16.1,52
VIV15,2015-07-31 02:30,31,16.12,16.13,16.1,16.13,6
VIV15,2015-07-31 03:00,31,16.1,16.11,16.1,16.1,58
VIV15,2015-07-31 03:30,31,16.15,16.15,16.1,16.12,31
VIV15,2015-07-31 04:00,31,16.12,16.13,16.1,16.12,43
VIV15,2015-07-31 04:30,31,16.14,16.15,16.14,16.15,31
VIV15,2015-07-31 05:00,31,16.14,16.15,16.14,16.15,16
VIV15,2015-07-31 05:30,31,16.15,16.15,16.12,16.15,13
VIV15,2015-07-31 06:00,31,16.15,16.2,16.14,16.2,64
VIV15,2015-07-31 06:30,31,16.2,16.2,16.18,16.2,14
VIV15,2015-07-31 07:00,31,16.2,16.22,16.18,16.21,91
VIV15,2015-07-31 07:30,31,16.18,16.18,16.08,16.08,454
VIV15,2015-07-31 08:00,31,16.1,16.12,16.09,16.1,262
VIV15,2015-07-31 08:30,31,16.1,16.25,16.1,16.2,1176
VIV15,2015-07-31 09:00,31,16.23,16.23,16.06,16.12,835
VIV15,2015-07-31 09:30,31,16.15,16.15,16.03,16.07,321
VIV15,2015-07-31 10:00,31,16.07,16.1,16,16,451
VIV15,2015-07-31 10:30,31,16.05,16.05,16,16.05,228
VIV15,2015-07-31 11:00,31,16.07,16.07,15.99,16,582
VIV15,2015-07-31 11:30,31,16.04,16.08,16,16.05,417
VIV15,2015-07-31 12:00,31,16.06,16.14,16.05,16.14,302
VIV15,2015-07-31 12:30,31,16.14,16.2,16.1,16.2,382
VIV15,2015-07-31 13:00,31,16.2,16.28,16.16,16.22,308
VIV15,2015-07-31 13:30,31,16.25,16.28,16.23,16.23,277
VIV15,2015-07-31 14:00,31,16.2,16.22,16.1,16.2,1641
VIV15,2015-07-31 14:30,31,16.2,16.2,16.09,16.1,2895
VIV15,2015-07-31 15:00,31,16.1,16.13,16.05,16.1,1215
VIV15,2015-08-02 17:00,3,16.06,16.06,16.06,16.06,5
VIV15,2015-08-02 17:30,3,16.08,16.08,16.07,16.08,17
VIV15,2015-08-02 18:00,3,16.1,16.1,16.08,16.08,2
VIV15,2015-08-02 19:00,3,16.09,16.09,16.09,16.09,10
VIV15,2015-08-02 19:30,3,16.1,16.15,16.1,16.15,5
VIV15,2015-08-02 20:30,3,16.15,16.15,16.11,16.14,17
VIV15,2015-08-02 21:00,3,16.11,16.11,16.1,16.1,6
VIV15,2015-08-02 21:30,3,16.15,16.15,16.15,16.15,1
VIV15,2015-08-02 22:30,3,16.15,16.15,16.15,16.15,2
VIV15,2015-08-03 00:30,3,16.15,16.15,16.15,16.15,1
VIV15,2015-08-03 01:00,3,16.18,16.18,16.13,16.15,12
VIV15,2015-08-03 02:00,3,16.15,16.17,16.11,16.15,15
VIV15,2015-08-03 02:30,3,16.2,16.2,16.05,16.07,58
VIV15,2015-08-03 03:00,3,16.05,16.18,16.05,16.18,37
VIV15,2015-08-03 03:30,3,16.15,16.17,16.15,16.15,32
VIV15,2015-08-03 04:00,3,16.1,16.15,16.1,16.15,24
VIV15,2015-08-03 04:30,3,16.15,16.15,16.15,16.15,4
VIV15,2015-08-03 05:00,3,16.1,16.1,16.1,16.1,11
VIV15,2015-08-03 05:30,3,16.1,16.1,16.1,16.1,6
VIV15,2015-08-03 06:00,3,16.1,16.1,16.05,16.05,9
VIV15,2015-08-03 06:30,3,16.1,16.1,16.05,16.1,72
VIV15,2015-08-03 07:00,3,16.1,16.1,16.05,16.1,20
VIV15,2015-08-03 07:30,3,16.1,16.1,16.07,16.1,20
VIV15,2015-08-03 08:00,3,16.12,16.12,16.1,16.1,15
VIV15,2015-08-03 08:30,3,16.05,16.18,16,16,1242
VIV15,2015-08-03 09:00,3,16,16.07,15.95,16,547
VIV15,2015-08-03 09:30,3,16.05,16.1,15.98,16,1054
VIV15,2015-08-03 10:00,3,16,16,15.9,15.95,382
VIV15,2015-08-03 10:30,3,15.93,15.95,15.85,15.9,1547
VIV15,2015-08-03 11:00,3,15.9,16,15.88,15.9,258
VIV15,2015-08-03 11:30,3,15.93,16.19,15.93,16.14,955
VIV15,2015-08-03 12:00,3,16.15,16.33,16.15,16.2,1197
VIV15,2015-08-03 12:30,3,16.2,16.25,16.17,16.2,960
VIV15,2015-08-03 13:00,3,16.21,16.32,16.19,16.2,374
VIV15,2015-08-03 13:30,3,16.23,16.25,16.15,16.2,399
VIV15,2015-08-03 14:00,3,16.15,16.18,16.02,16.05,1139
VIV15,2015-08-03 14:30,3,16.02,16.05,15.8,15.83,2247
VIV15,2015-08-03 15:00,3,15.8,15.9,15.8,15.85,1608
VIV15,2015-08-03 15:30,4,15.85,15.87,15.82,15.83,75
VIV15,2015-08-03 16:00,4,15.84,15.87,15.81,15.85,45
VIV15,2015-08-03 16:30,4,15.85,15.85,15.85,15.85,1
VIV15,2015-08-03 17:00,4,15.87,15.88,15.87,15.87,53
VIV15,2015-08-03 18:30,4,15.9,15.92,15.88,15.9,45
VIV15,2015-08-03 19:00,4,15.9,15.95,15.88,15.95,11
VIV15,2015-08-03 20:30,4,15.87,15.9,15.87,15.9,3
VIV15,2015-08-03 21:00,4,15.9,15.92,15.9,15.92,6
VIV15,2015-08-03 23:30,4,15.9,15.9,15.88,15.88,2
VIV15,2015-08-04 00:00,4,15.92,15.92,15.85,15.85,5
VIV15,2015-08-04 01:00,4,15.85,15.92,15.85,15.92,20
VIV15,2015-08-04 01:30,4,15.9,15.9,15.9,15.9,6
VIV15,2015-08-04 02:00,4,15.94,15.95,15.92,15.95,61
VIV15,2015-08-04 02:30,4,15.95,15.95,15.9,15.94,26
VIV15,2015-08-04 03:00,4,15.95,15.95,15.84,15.84,82
VIV15,2015-08-04 03:30,4,15.85,15.91,15.85,15.9,44
VIV15,2015-08-04 04:00,4,15.9,15.9,15.88,15.88,76
VIV15,2015-08-04 05:00,4,15.9,15.94,15.89,15.94,51
VIV15,2015-08-04 05:30,4,15.95,15.98,15.94,15.94,73
VIV15,2015-08-04 06:00,4,15.95,16,15.95,15.99,95
VIV15,2015-08-04 06:30,4,15.99,15.99,15.93,15.95,100
VIV15,2015-08-04 07:00,4,15.95,15.95,15.93,15.93,13
VIV15,2015-08-04 07:30,4,15.95,15.95,15.86,15.86,57
VIV15,2015-08-04 08:00,4,15.89,15.9,15.85,15.85,18
VIV15,2015-08-04 08:30,4,15.85,15.94,15.8,15.85,1990
VIV15,2015-08-04 09:00,4,15.9,15.92,15.77,15.79,1099
VIV15,2015-08-04 09:30,4,15.75,15.92,15.75,15.9,831
VIV15,2015-08-04 10:00,4,15.9,15.9,15.8,15.85,889
VIV15,2015-08-04 10:30,4,15.85,15.88,15.79,15.81,1089
VIV15,2015-08-04 11:00,4,15.85,15.85,15.75,15.8,304
VIV15,2015-08-04 11:30,4,15.8,15.9,15.8,15.85,442
VIV15,2015-08-04 12:00,4,15.87,15.9,15.78,15.8,354
VIV15,2015-08-04 12:30,4,15.78,15.9,15.75,15.89,529
VIV15,2015-08-04 13:00,4,15.9,16.03,15.85,15.95,725
VIV15,2015-08-04 13:30,4,15.95,15.95,15.8,15.83,1017
VIV15,2015-08-04 14:00,4,15.82,15.89,15.8,15.8,651
VIV15,2015-08-04 14:30,4,15.8,15.92,15.8,15.8,2009
VIV15,2015-08-04 15:00,4,15.85,16,15.84,16,1085
VIV15,2015-08-04 15:30,5,15.95,16,15.95,15.96,68
VIV15,2015-08-04 16:00,5,15.98,15.98,15.95,15.98,108
VIV15,2015-08-04 16:30,5,16,16,15.95,15.95,31
VIV15,2015-08-04 17:00,5,15.99,16,15.96,15.96,44
VIV15,2015-08-04 17:30,5,15.96,15.96,15.96,15.96,8
VIV15,2015-08-04 18:00,5,15.96,15.97,15.96,15.96,50
VIV15,2015-08-04 18:30,5,15.96,15.97,15.95,15.97,71
VIV15,2015-08-04 19:00,5,15.95,15.97,15.93,15.95,68
VIV15,2015-08-04 20:00,5,15.95,15.95,15.94,15.94,5
VIV15,2015-08-04 20:30,5,15.93,15.93,15.92,15.93,82
VIV15,2015-08-04 21:00,5,15.93,15.93,15.9,15.9,22
VIV15,2015-08-04 21:30,5,15.88,15.93,15.88,15.93,70
VIV15,2015-08-04 23:30,5,15.9,15.9,15.9,15.9,1
VIV15,2015-08-05 01:00,5,15.9,15.92,15.85,15.88,9
VIV15,2015-08-05 01:30,5,15.9,15.9,15.88,15.88,55
VIV15,2015-08-05 02:00,5,15.85,15.88,15.85,15.88,27
VIV15,2015-08-05 02:30,5,15.85,15.85,15.85,15.85,2
VIV15,2015-08-05 03:00,5,15.85,15.85,15.85,15.85,3
VIV15,2015-08-05 03:30,5,15.85,15.88,15.85,15.85,10
VIV15,2015-08-05 04:00,5,15.85,15.85,15.84,15.85,10
VIV15,2015-08-05 04:30,5,15.85,15.85,15.82,15.83,78
VIV15,2015-08-05 05:00,5,15.83,15.85,15.8,15.85,65
VIV15,2015-08-05 05:30,5,15.85,15.85,15.84,15.85,33
VIV15,2015-08-05 06:00,5,15.82,15.83,15.77,15.78,243
VIV15,2015-08-05 06:30,5,15.78,15.78,15.75,15.76,68
VIV15,2015-08-05 07:00,5,15.78,15.8,15.75,15.8,164
VIV15,2015-08-05 07:30,5,15.77,15.78,15.75,15.77,59
VIV15,2015-08-05 08:00,5,15.75,15.83,15.73,15.83,175
VIV15,2015-08-05 08:30,5,15.83,15.83,15.69,15.7,1063
VIV15,2015-08-05 09:00,5,15.7,15.72,15.6,15.64,468
VIV15,2015-08-05 09:30,5,15.65,15.74,15.6,15.73,660
VIV15,2015-08-05 10:00,5,15.7,15.75,15.65,15.67,781
VIV15,2015-08-05 10:30,5,15.65,15.82,15.65,15.8,2371
VIV15,2015-08-05 11:00,5,15.82,15.84,15.75,15.81,593
VIV15,2015-08-05 11:30,5,15.83,15.92,15.82,15.85,1922
VIV15,2015-08-05 12:00,5,15.88,15.99,15.86,15.9,610
VIV15,2015-08-05 12:30,5,15.9,15.95,15.85,15.9,712
VIV15,2015-08-05 13:00,5,15.88,15.93,15.85,15.87,890
VIV15,2015-08-05 13:30,5,15.87,15.93,15.85,15.87,843
VIV15,2015-08-05 14:00,5,15.86,15.92,15.81,15.87,3530
VIV15,2015-08-05 14:30,5,15.9,15.9,15.82,15.88,1023
VIV15,2015-08-05 15:00,5,15.86,15.97,15.85,15.94,1690
VIV15,2015-08-05 15:30,6,15.95,15.98,15.95,15.95,42
VIV15,2015-08-05 16:30,6,15.96,16,15.95,15.99,156
VIV15,2015-08-05 17:00,6,15.96,15.99,15.96,15.99,21
VIV15,2015-08-05 17:30,6,15.98,15.98,15.98,15.98,20
VIV15,2015-08-05 18:00,6,15.98,15.98,15.98,15.98,10
VIV15,2015-08-05 18:30,6,15.98,15.98,15.98,15.98,3
VIV15,2015-08-05 19:00,6,15.98,15.98,15.98,15.98,2
VIV15,2015-08-05 20:00,6,16,16,15.96,15.98,28
VIV15,2015-08-05 21:30,6,15.98,15.99,15.98,15.98,12
VIV15,2015-08-06 00:00,6,16.01,16.01,16.01,16.01,1
VIV15,2015-08-06 01:00,6,16.03,16.03,16.03,16.03,2
VIV15,2015-08-06 01:30,6,16,16,15.99,16,8
VIV15,2015-08-06 02:00,6,16,16,15.95,15.95,60
VIV15,2015-08-06 02:30,6,15.95,15.95,15.9,15.9,11
VIV15,2015-08-06 03:00,6,15.9,15.93,15.9,15.92,13
VIV15,2015-08-06 03:30,6,15.91,15.92,15.9,15.9,24
VIV15,2015-08-06 04:00,6,15.9,15.93,15.9,15.93,45
VIV15,2015-08-06 04:30,6,15.92,15.95,15.9,15.9,12
VIV15,2015-08-06 05:00,6,15.9,15.93,15.9,15.93,65
VIV15,2015-08-06 05:30,6,15.9,15.97,15.9,15.95,56
VIV15,2015-08-06 06:00,6,15.9,15.91,15.9,15.9,23
VIV15,2015-08-06 06:30,6,15.9,15.9,15.85,15.85,62
VIV15,2015-08-06 07:00,6,15.85,15.87,15.85,15.85,39
VIV15,2015-08-06 07:30,6,15.87,15.9,15.85,15.9,44
VIV15,2015-08-06 08:00,6,15.88,15.9,15.87,15.9,162
VIV15,2015-08-06 08:30,6,15.89,16.04,15.85,16,1251
VIV15,2015-08-06 09:00,6,15.99,16.08,15.95,16.05,1275
VIV15,2015-08-06 09:30,6,16.05,16.05,15.93,16.03,1675
VIV15,2015-08-06 10:00,6,16.03,16.23,16.03,16.2,1700
VIV15,2015-08-06 10:30,6,16.18,16.48,16.15,16.43,2976
VIV15,2015-08-06 11:00,6,16.42,16.45,16.3,16.31,1341
VIV15,2015-08-06 11:30,6,16.3,16.43,16.26,16.27,2493
VIV15,2015-08-06 12:00,6,16.3,16.3,16.15,16.18,876
VIV15,2015-08-06 12:30,6,16.15,16.22,16.1,16.2,604
VIV15,2015-08-06 13:00,6,16.24,16.24,16.12,16.12,750
VIV15,2015-08-06 13:30,6,16.1,16.22,16.07,16.2,640
VIV15,2015-08-06 14:00,6,16.17,16.27,16.17,16.25,384
VIV15,2015-08-06 14:30,6,16.28,16.3,16.05,16.1,2959
VIV15,2015-08-06 15:00,6,16.1,16.15,16.05,16.1,2072
VIV15,2015-08-06 15:30,7,16.09,16.1,16.08,16.09,59
VIV15,2015-08-06 16:00,7,16.1,16.1,16.06,16.1,118
VIV15,2015-08-06 16:30,7,16.09,16.09,16.08,16.09,18
VIV15,2015-08-06 18:30,7,16.1,16.1,16.1,16.1,2
VIV15,2015-08-06 19:00,7,16.09,16.09,16.09,16.09,3
VIV15,2015-08-06 19:30,7,16.1,16.1,16.1,16.1,2
VIV15,2015-08-06 22:30,7,16.07,16.07,16.05,16.05,28
VIV15,2015-08-07 00:00,7,16.05,16.05,16.05,16.05,1
VIV15,2015-08-07 01:30,7,16.07,16.08,16.07,16.08,5
VIV15,2015-08-07 02:00,7,16.1,16.16,16.08,16.15,58
VIV15,2015-08-07 02:30,7,16.15,16.15,16.15,16.15,7
VIV15,2015-08-07 03:00,7,16.2,16.23,16.15,16.15,166
VIV15,2015-08-07 03:30,7,16.15,16.15,16.12,16.12,35
VIV15,2015-08-07 04:00,7,16.12,16.12,16.1,16.12,51
VIV15,2015-08-07 04:30,7,16.1,16.19,16.1,16.19,20
VIV15,2015-08-07 05:00,7,16.2,16.23,16.2,16.2,32
VIV15,2015-08-07 05:30,7,16.2,16.2,16.19,16.2,45
VIV15,2015-08-07 06:00,7,16.2,16.2,16.16,16.16,34
VIV15,2015-08-07 06:30,7,16.18,16.2,16.17,16.2,72
VIV15,2015-08-07 07:00,7,16.18,16.19,16.1,16.13,144
VIV15,2015-08-07 07:30,7,16.12,16.17,15.89,15.94,1546
VIV15,2015-08-07 08:00,7,15.93,16.18,15.9,16.17,711
VIV15,2015-08-07 08:30,7,16.18,16.28,15.97,16.01,2396
VIV15,2015-08-07 09:00,7,16.05,16.2,16,16.2,1007
VIV15,2015-08-07 09:30,7,16.15,16.2,16,16.1,847
VIV15,2015-08-07 10:00,7,16.1,16.27,16.05,16.21,1292
VIV15,2015-08-07 10:30,7,16.2,16.3,16.1,16.15,1112
VIV15,2015-08-07 11:00,7,16.15,16.2,16.08,16.15,670
VIV15,2015-08-07 11:30,7,16.15,16.23,16.1,16.15,421
VIV15,2015-08-07 12:00,7,16.15,16.29,16.15,16.2,790
VIV15,2015-08-07 12:30,7,16.22,16.22,16.13,16.15,624
VIV15,2015-08-07 13:00,7,16.15,16.23,16.1,16.15,613
VIV15,2015-08-07 13:30,7,16.15,16.17,16.05,16.05,877
VIV15,2015-08-07 14:00,7,16.05,16.12,15.95,15.99,1290
VIV15,2015-08-07 14:30,7,15.99,16.05,15.95,15.95,666
VIV15,2015-08-07 15:00,7,15.99,16,15.9,15.9,1056
VIV15,2015-08-09 17:00,10,15.95,15.95,15.9,15.95,28
VIV15,2015-08-09 17:30,10,15.95,15.95,15.93,15.93,18
VIV15,2015-08-09 18:00,10,15.95,15.95,15.95,15.95,16
VIV15,2015-08-09 18:30,10,15.95,15.95,15.95,15.95,3
VIV15,2015-08-09 19:00,10,15.92,15.92,15.85,15.9,35
VIV15,2015-08-09 19:30,10,15.85,15.85,15.8,15.85,12
VIV15,2015-08-09 20:00,10,15.85,15.85,15.85,15.85,3
VIV15,2015-08-09 20:30,10,15.85,15.85,15.85,15.85,7
VIV15,2015-08-09 22:30,10,15.87,15.87,15.86,15.86,3
VIV15,2015-08-10 00:30,10,15.82,15.82,15.8,15.82,6
VIV15,2015-08-10 01:00,10,15.8,15.85,15.8,15.82,35
VIV15,2015-08-10 02:00,10,15.85,15.85,15.82,15.82,23
VIV15,2015-08-10 02:30,10,15.85,15.9,15.85,15.86,41
VIV15,2015-08-10 03:00,10,15.9,15.95,15.88,15.91,102
VIV15,2015-08-10 03:30,10,15.91,15.91,15.82,15.85,37
VIV15,2015-08-10 04:00,10,15.85,15.85,15.85,15.85,10
VIV15,2015-08-10 04:30,10,15.82,15.83,15.8,15.82,57
VIV15,2015-08-10 05:30,10,15.85,15.85,15.8,15.82,52
VIV15,2015-08-10 06:00,10,15.8,15.8,15.75,15.77,73
VIV15,2015-08-10 06:30,10,15.77,15.78,15.77,15.77,11
VIV15,2015-08-10 07:00,10,15.78,15.79,15.68,15.7,439
VIV15,2015-08-10 07:30,10,15.7,15.72,15.69,15.72,195
VIV15,2015-08-10 08:00,10,15.7,15.74,15.68,15.74,546
VIV15,2015-08-10 08:30,10,15.7,15.73,15.63,15.67,1734
VIV15,2015-08-10 09:00,10,15.65,15.67,15.58,15.61,2944
VIV15,2015-08-10 09:30,10,15.6,15.65,15.56,15.58,1952
VIV15,2015-08-10 10:00,10,15.55,15.6,15.52,15.6,1055
VIV15,2015-08-10 10:30,10,15.57,15.66,15.52,15.65,1527
VIV15,2015-08-10 11:00,10,15.65,15.7,15.62,15.67,660
VIV15,2015-08-10 11:30,10,15.67,15.68,15.62,15.63,651
VIV15,2015-08-10 12:00,10,15.63,15.68,15.61,15.61,276
VIV15,2015-08-10 12:30,10,15.63,15.65,15.62,15.65,80
VIV15,2015-08-10 13:00,10,15.63,15.67,15.61,15.63,322
VIV15,2015-08-10 13:30,10,15.63,15.68,15.62,15.64,480
VIV15,2015-08-10 14:00,10,15.64,15.66,15.61,15.62,315
VIV15,2015-08-10 14:30,10,15.65,15.73,15.62,15.72,1859
VIV15,2015-08-10 15:00,10,15.69,15.75,15.65,15.7,1439
VIV15,2015-08-10 15:30,11,15.75,15.75,15.72,15.73,60
VIV15,2015-08-10 16:30,11,15.75,15.75,15.71,15.71,63
VIV15,2015-08-10 17:30,11,15.74,15.75,15.74,15.75,14
VIV15,2015-08-10 18:30,11,15.75,15.75,15.75,15.75,2
VIV15,2015-08-10 19:00,11,15.7,15.75,15.67,15.75,41
VIV15,2015-08-10 21:00,11,15.8,15.85,15.77,15.83,85
VIV15,2015-08-10 21:30,11,15.85,15.95,15.84,15.9,116
VIV15,2015-08-10 22:00,11,15.9,15.92,15.87,15.9,19
VIV15,2015-08-10 22:30,11,15.92,15.97,15.92,15.96,51
VIV15,2015-08-10 23:00,11,15.97,16,15.92,15.92,57
VIV15,2015-08-10 23:30,11,15.93,15.95,15.93,15.95,9
VIV15,2015-08-11 00:00,11,15.9,15.9,15.9,15.9,12
VIV15,2015-08-11 00:30,11,15.92,15.92,15.92,15.92,11
VIV15,2015-08-11 01:00,11,15.93,15.93,15.93,15.93,2
VIV15,2015-08-11 01:30,11,15.9,15.9,15.9,15.9,1
VIV15,2015-08-11 02:00,11,15.9,15.9,15.87,15.9,17
VIV15,2015-08-11 02:30,11,15.9,15.9,15.88,15.88,46
VIV15,2015-08-11 03:00,11,15.85,15.85,15.8,15.8,32
VIV15,2015-08-11 03:30,11,15.85,15.87,15.85,15.87,26
VIV15,2015-08-11 04:00,11,15.88,15.91,15.85,15.91,52
VIV15,2015-08-11 04:30,11,15.94,15.97,15.92,15.97,58
VIV15,2015-08-11 05:00,11,15.98,15.98,15.95,15.95,27
VIV15,2015-08-11 05:30,11,15.95,15.95,15.87,15.9,50
VIV15,2015-08-11 06:00,11,15.9,15.95,15.87,15.92,39
VIV15,2015-08-11 06:30,11,15.95,15.97,15.95,15.95,11
VIV15,2015-08-11 07:00,11,15.95,15.99,15.93,15.99,103
VIV15,2015-08-11 07:30,11,16,16.09,15.95,16.08,255
VIV15,2015-08-11 08:00,11,16.08,16.12,16.05,16.1,637
VIV15,2015-08-11 08:30,11,16.07,16.16,15.98,16.05,2895
VIV15,2015-08-11 09:00,11,16.05,16.1,15.94,15.98,1067
VIV15,2015-08-11 09:30,11,15.97,16.1,15.96,16.08,644
VIV15,2015-08-11 10:00,11,16.1,16.23,16.05,16.23,913
VIV15,2015-08-11 10:30,11,16.2,16.33,16.18,16.3,1762
VIV15,2015-08-11 11:00,11,16.3,16.33,16.18,16.2,823
VIV15,2015-08-11 11:30,11,16.18,16.27,16.11,16.22,692
VIV15,2015-08-11 12:00,11,16.25,16.32,16.18,16.22,557
VIV15,2015-08-11 12:30,11,16.22,16.27,16.17,16.25,934
VIV15,2015-08-11 13:00,11,16.27,16.35,16.2,16.28,1923
VIV15,2015-08-11 13:30,11,16.28,16.33,16.2,16.23,394
VIV15,2015-08-11 14:00,11,16.22,16.25,16.15,16.19,895
VIV15,2015-08-11 14:30,11,16.15,16.23,16.05,16.05,1357
VIV15,2015-08-11 15:00,11,16.05,16.14,16.05,16.1,1955
VIV15,2015-08-11 15:30,12,16.1,16.1,16.06,16.07,131
VIV15,2015-08-11 16:00,12,16.05,16.08,16.05,16.06,51
VIV15,2015-08-11 16:30,12,16.05,16.06,16.03,16.04,75
VIV15,2015-08-11 17:00,12,16.05,16.05,16.05,16.05,8
VIV15,2015-08-11 17:30,12,16.03,16.03,16.03,16.03,12
VIV15,2015-08-11 18:30,12,16.02,16.02,16.02,16.02,11
VIV15,2015-08-11 19:00,12,16.02,16.02,15.97,16,59
VIV15,2015-08-11 19:30,12,16,16,15.99,16,34
VIV15,2015-08-11 20:00,12,16,16.45,15.99,16.33,297
VIV15,2015-08-11 20:30,12,16.35,16.42,16.32,16.4,102
VIV15,2015-08-11 21:00,12,16.35,16.43,16.35,16.41,23
VIV15,2015-08-11 21:30,12,16.43,16.45,16.38,16.38,57
VIV15,2015-08-11 22:00,12,16.35,16.47,16.35,16.45,44
VIV15,2015-08-11 22:30,12,16.43,16.48,16.43,16.48,11
VIV15,2015-08-11 23:00,12,16.5,16.55,16.48,16.53,80
VIV15,2015-08-11 23:30,12,16.5,16.53,16.49,16.53,19
VIV15,2015-08-12 00:00,12,16.5,16.5,16.42,16.45,94
VIV15,2015-08-12 00:30,12,16.5,16.5,16.5,16.5,17
VIV15,2015-08-12 01:00,12,16.55,16.55,16.5,16.5,15
VIV15,2015-08-12 01:30,12,16.45,16.48,16.45,16.45,38
VIV15,2015-08-12 02:00,12,16.48,16.7,16.48,16.5,391
VIV15,2015-08-12 02:30,12,16.55,16.76,16.53,16.64,295
VIV15,2015-08-12 03:00,12,16.65,16.73,16.6,16.63,161
VIV15,2015-08-12 03:30,12,16.65,16.9,16.65,16.87,730
VIV15,2015-08-12 04:00,12,16.85,17.07,16.82,16.87,910
VIV15,2015-08-12 04:30,12,16.86,16.94,16.8,16.87,271
VIV15,2015-08-12 05:00,12,16.85,16.88,16.6,16.65,205
VIV15,2015-08-12 05:30,12,16.58,16.62,16.53,16.62,161
VIV15,2015-08-12 06:00,12,16.61,16.61,16.53,16.59,93
VIV15,2015-08-12 06:30,12,16.6,16.6,16.5,16.5,36
VIV15,2015-08-12 07:00,12,16.55,16.55,16.4,16.45,443
VIV15,2015-08-12 07:30,12,16.47,16.52,16.42,16.5,135
VIV15,2015-08-12 08:00,12,16.54,16.69,16.54,16.68,548
VIV15,2015-08-12 08:30,12,16.68,16.88,16.5,16.52,4716
VIV15,2015-08-12 09:00,12,16.53,16.77,16.5,16.64,5422
VIV15,2015-08-12 09:30,12,16.64,16.83,16.51,16.75,2706
VIV15,2015-08-12 10:00,12,16.75,16.77,16.6,16.61,2287
VIV15,2015-08-12 10:30,12,16.65,16.73,16.55,16.68,877
VIV15,2015-08-12 11:00,12,16.7,16.8,16.55,16.58,1157
VIV15,2015-08-12 11:30,12,16.58,16.58,16.32,16.41,1525
VIV15,2015-08-12 12:00,12,16.42,16.45,16.32,16.38,1741
VIV15,2015-08-12 12:30,12,16.36,16.43,16.2,16.25,717
VIV15,2015-08-12 13:00,12,16.27,16.37,16.23,16.35,957
VIV15,2015-08-12 13:30,12,16.31,16.35,16.14,16.15,1062
VIV15,2015-08-12 14:00,12,16.15,16.18,16.05,16.07,776
VIV15,2015-08-12 14:30,12,16.07,16.16,16.05,16.13,704
VIV15,2015-08-12 15:00,12,16.1,16.11,16,16,1026
VIV15,2015-08-12 15:30,13,16,16.05,16,16,132
VIV15,2015-08-12 16:00,13,16.02,16.05,16.02,16.05,4
VIV15,2015-08-12 16:30,13,16,16.02,16,16,15
VIV15,2015-08-12 17:00,13,16.02,16.02,16.02,16.02,49
VIV15,2015-08-12 17:30,13,16.05,16.1,16.05,16.07,85
VIV15,2015-08-12 18:00,13,16.09,16.09,16.09,16.09,40
VIV15,2015-08-12 18:30,13,16.1,16.1,16.08,16.1,21
VIV15,2015-08-12 19:00,13,16.05,16.05,16.03,16.05,30
VIV15,2015-08-12 19:30,13,16.04,16.05,16.04,16.05,8
VIV15,2015-08-12 20:00,13,16.05,16.21,16.05,16.1,68
VIV15,2015-08-12 20:30,13,16.08,16.08,16.05,16.05,2
VIV15,2015-08-12 21:00,13,16,16.04,16,16.04,17
VIV15,2015-08-12 21:30,13,16,16.01,15.95,16,130
VIV15,2015-08-12 22:00,13,15.95,15.95,15.95,15.95,10
VIV15,2015-08-12 22:30,13,15.92,15.93,15.92,15.93,22
VIV15,2015-08-12 23:30,13,15.9,15.9,15.9,15.9,2
VIV15,2015-08-13 00:30,13,15.9,15.95,15.9,15.94,15
VIV15,2015-08-13 01:00,13,15.9,15.92,15.9,15.9,7
VIV15,2015-08-13 01:30,13,15.95,15.95,15.94,15.94,6
VIV15,2015-08-13 02:00,13,15.97,16.02,15.95,15.97,79
VIV15,2015-08-13 02:30,13,16,16.05,15.97,16,20
VIV15,2015-08-13 03:00,13,16,16.05,15.95,16,30
VIV15,2015-08-13 03:30,13,16.05,16.08,16,16,32
VIV15,2015-08-13 04:00,13,16,16.02,16,16,11
VIV15,2015-08-13 04:30,13,16,16,15.99,16,8
VIV15,2015-08-13 05:00,13,15.95,15.98,15.95,15.98,22
VIV15,2015-08-13 05:30,13,15.95,15.95,15.91,15.93,33
VIV15,2015-08-13 06:00,13,15.95,15.95,15.88,15.9,25
VIV15,2015-08-13 06:30,13,15.9,15.94,15.86,15.91,43
VIV15,2015-08-13 07:00,13,15.93,15.95,15.92,15.92,23
VIV15,2015-08-13 07:30,13,15.93,15.98,15.87,15.97,238
VIV15,2015-08-13 08:00,13,15.98,16.01,15.93,15.94,290
VIV15,2015-08-13 08:30,13,15.94,16.2,15.94,16.1,2089
VIV15,2015-08-13 09:00,13,16.14,16.23,16.1,16.13,1097
VIV15,2015-08-13 09:30,13,16.15,16.2,15.95,16,1435
VIV15,2015-08-13 10:00,13,16.01,16.15,15.95,16,546
VIV15,2015-08-13 10:30,13,16,16.02,15.87,15.9,668
VIV15,2015-08-13 11:00,13,15.9,15.93,15.82,15.83,510
VIV15,2015-08-13 11:30,13,15.85,15.92,15.85,15.87,357
VIV15,2015-08-13 12:00,13,15.9,15.98,15.83,15.95,1201
VIV15,2015-08-13 12:30,13,15.95,16.05,15.95,15.98,407
VIV15,2015-08-13 13:00,13,15.98,16,15.87,15.88,780
VIV15,2015-08-13 13:30,13,15.87,15.94,15.87,15.9,851
VIV15,2015-08-13 14:00,13,15.88,15.95,15.87,15.93,721
VIV15,2015-08-13 14:30,13,15.95,16.03,15.95,16,1412
VIV15,2015-08-13 15:00,13,16,16,15.85,15.85,1708
VIV15,2015-08-13 15:30,14,15.9,15.95,15.9,15.93,96
VIV15,2015-08-13 16:00,14,15.95,15.95,15.9,15.93,38
VIV15,2015-08-13 16:30,14,15.95,15.95,15.92,15.92,8
VIV15,2015-08-13 17:00,14,15.92,15.92,15.92,15.92,1
VIV15,2015-08-13 17:30,14,15.98,15.98,15.97,15.97,24
VIV15,2015-08-13 18:00,14,16,16.01,16,16.01,7
VIV15,2015-08-13 18:30,14,15.95,15.95,15.95,15.95,3
VIV15,2015-08-13 19:00,14,15.92,15.92,15.92,15.92,11
VIV15,2015-08-13 20:00,14,15.9,15.93,15.9,15.9,20
VIV15,2015-08-13 20:30,14,15.98,15.98,15.98,15.98,4
VIV15,2015-08-13 21:00,14,15.92,15.93,15.88,15.88,14
VIV15,2015-08-13 21:30,14,15.93,15.93,15.91,15.91,47
VIV15,2015-08-14 01:00,14,15.95,15.95,15.9,15.9,9
VIV15,2015-08-14 01:30,14,15.9,15.92,15.88,15.9,11
VIV15,2015-08-14 02:00,14,15.9,15.91,15.9,15.91,25
VIV15,2015-08-14 02:30,14,15.9,15.9,15.81,15.83,97
VIV15,2015-08-14 03:00,14,15.85,15.87,15.83,15.87,35
VIV15,2015-08-14 03:30,14,15.9,15.95,15.88,15.95,41
VIV15,2015-08-14 04:00,14,15.95,16.04,15.9,16.03,329
VIV15,2015-08-14 04:30,14,16,16.07,15.97,16.04,163
VIV15,2015-08-14 05:00,14,16.05,16.08,16.03,16.05,20
VIV15,2015-08-14 05:30,14,16.05,16.09,16,16.03,141
VIV15,2015-08-14 06:00,14,16.03,16.05,16.03,16.05,38
VIV15,2015-08-14 06:30,14,16.01,16.01,15.96,15.97,33
VIV15,2015-08-14 07:00,14,15.98,16,15.98,15.99,27
VIV15,2015-08-14 07:30,14,16,16,15.92,15.94,75
VIV15,2015-08-14 08:00,14,15.92,15.94,15.89,15.92,88
VIV15,2015-08-14 08:30,14,15.9,15.94,15.83,15.84,946
VIV15,2015-08-14 09:00,14,15.84,15.97,15.83,15.93,1220
VIV15,2015-08-14 09:30,14,15.92,16,15.83,15.95,2519
VIV15,2015-08-14 10:00,14,15.95,16.05,15.92,15.93,960
VIV15,2015-08-14 10:30,14,15.92,15.98,15.8,15.89,934
VIV15,2015-08-14 11:00,14,15.9,15.98,15.88,15.93,866
VIV15,2015-08-14 11:30,14,15.93,15.95,15.87,15.9,1262
VIV15,2015-08-14 12:00,14,15.93,15.93,15.83,15.87,1515
VIV15,2015-08-14 12:30,14,15.87,15.94,15.85,15.9,383
VIV15,2015-08-14 13:00,14,15.9,15.91,15.87,15.89,586
VIV15,2015-08-14 13:30,14,15.9,15.95,15.87,15.89,277
VIV15,2015-08-14 14:00,14,15.89,15.9,15.8,15.84,445
VIV15,2015-08-14 14:30,14,15.85,15.9,15.8,15.84,1782
VIV15,2015-08-14 15:00,14,15.86,15.88,15.8,15.8,790
VIV15,2015-08-16 17:00,17,15.81,15.85,15.81,15.85,26
VIV15,2015-08-16 17:30,17,15.85,15.85,15.85,15.85,3
VIV15,2015-08-16 19:00,17,15.8,15.8,15.8,15.8,11
VIV15,2015-08-16 20:00,17,15.82,15.84,15.8,15.8,15
VIV15,2015-08-16 20:30,17,15.83,15.85,15.83,15.85,14
VIV15,2015-08-16 21:00,17,15.88,15.88,15.86,15.86,10
VIV15,2015-08-16 21:30,17,15.9,15.93,15.89,15.9,18
VIV15,2015-08-16 22:00,17,15.85,15.85,15.82,15.82,13
VIV15,2015-08-16 22:30,17,15.86,15.86,15.86,15.86,1
VIV15,2015-08-16 23:00,17,15.8,15.85,15.79,15.82,100
VIV15,2015-08-17 00:00,17,15.8,15.8,15.8,15.8,1
VIV15,2015-08-17 00:30,17,15.8,15.82,15.8,15.82,11
VIV15,2015-08-17 01:00,17,15.8,15.85,15.78,15.78,11
VIV15,2015-08-17 01:30,17,15.78,15.78,15.78,15.78,2
VIV15,2015-08-17 02:00,17,15.75,15.78,15.7,15.77,194
VIV15,2015-08-17 02:30,17,15.8,15.85,15.78,15.85,94
VIV15,2015-08-17 03:00,17,15.85,15.9,15.85,15.9,11
VIV15,2015-08-17 03:30,17,15.85,15.85,15.84,15.84,15
VIV15,2015-08-17 04:00,17,15.8,15.82,15.8,15.8,11
VIV15,2015-08-17 04:30,17,15.8,15.82,15.78,15.78,28
VIV15,2015-08-17 05:00,17,15.78,15.83,15.78,15.83,39
VIV15,2015-08-17 05:30,17,15.85,15.85,15.8,15.8,31
VIV15,2015-08-17 06:00,17,15.8,15.81,15.8,15.81,4
VIV15,2015-08-17 06:30,17,15.83,15.85,15.83,15.83,26
VIV15,2015-08-17 07:00,17,15.85,15.95,15.85,15.9,146
VIV15,2015-08-17 07:30,17,15.92,16.03,15.92,16,224
VIV15,2015-08-17 08:00,17,16,16.02,15.96,16,199
VIV15,2015-08-17 08:30,17,16,16.1,15.93,15.93,6305
VIV15,2015-08-17 09:00,17,15.95,15.98,15.78,15.84,2574
VIV15,2015-08-17 09:30,17,15.85,15.9,15.75,15.76,1084
VIV15,2015-08-17 10:00,17,15.79,15.84,15.74,15.8,1715
VIV15,2015-08-17 10:30,17,15.8,15.85,15.77,15.8,1238
VIV15,2015-08-17 11:00,17,15.81,15.85,15.78,15.8,734
VIV15,2015-08-17 11:30,17,15.8,15.83,15.78,15.81,250
VIV15,2015-08-17 12:00,17,15.79,15.85,15.79,15.8,613
VIV15,2015-08-17 12:30,17,15.75,15.82,15.75,15.8,197
VIV15,2015-08-17 13:00,17,15.8,15.84,15.78,15.81,360
VIV15,2015-08-17 13:30,17,15.81,15.85,15.8,15.83,530
VIV15,2015-08-17 14:00,17,15.83,15.85,15.8,15.81,774
VIV15,2015-08-17 14:30,17,15.8,15.85,15.75,15.79,1402
VIV15,2015-08-17 15:00,17,15.75,15.78,15.7,15.75,2520
VIV15,2015-08-17 15:30,18,15.7,15.8,15.7,15.78,248
VIV15,2015-08-17 16:00,18,15.77,15.8,15.75,15.75,13
VIV15,2015-08-17 16:30,18,15.8,15.81,15.76,15.8,15
VIV15,2015-08-17 17:00,18,15.77,15.77,15.77,15.77,5
VIV15,2015-08-17 18:30,18,15.77,15.77,15.77,15.77,2
VIV15,2015-08-17 19:00,18,15.75,15.77,15.75,15.77,11
VIV15,2015-08-17 19:30,18,15.75,15.77,15.73,15.73,63
VIV15,2015-08-17 20:00,18,15.73,15.73,15.73,15.73,1
VIV15,2015-08-17 20:30,18,15.75,15.75,15.75,15.75,1
VIV15,2015-08-17 21:00,18,15.75,15.78,15.75,15.78,3
VIV15,2015-08-17 21:30,18,15.77,15.77,15.77,15.77,10
VIV15,2015-08-17 22:00,18,15.77,15.78,15.77,15.78,8
VIV15,2015-08-17 22:30,18,15.78,15.78,15.78,15.78,11
VIV15,2015-08-17 23:00,18,15.8,15.8,15.8,15.8,9
VIV15,2015-08-18 00:00,18,15.8,15.8,15.78,15.78,4
VIV15,2015-08-18 00:30,18,15.75,15.8,15.75,15.8,12
VIV15,2015-08-18 01:00,18,15.8,15.83,15.75,15.83,55
VIV15,2015-08-18 01:30,18,15.83,15.9,15.83,15.85,49
VIV15,2015-08-18 02:00,18,15.85,15.85,15.8,15.8,24
VIV15,2015-08-18 02:30,18,15.8,15.94,15.8,15.89,89
VIV15,2015-08-18 03:00,18,15.9,15.9,15.8,15.85,168
VIV15,2015-08-18 03:30,18,15.85,15.85,15.8,15.82,237
VIV15,2015-08-18 04:00,18,15.8,15.8,15.8,15.8,20
VIV15,2015-08-18 04:30,18,15.85,15.9,15.81,15.85,109
VIV15,2015-08-18 05:00,18,15.85,15.87,15.81,15.85,24
VIV15,2015-08-18 05:30,18,15.84,15.85,15.81,15.82,37
VIV15,2015-08-18 06:00,18,15.85,15.89,15.85,15.87,77
VIV15,2015-08-18 06:30,18,15.85,15.87,15.84,15.87,87
VIV15,2015-08-18 07:00,18,15.88,15.94,15.88,15.89,156
VIV15,2015-08-18 07:30,18,15.9,15.9,15.82,15.82,67
VIV15,2015-08-18 08:00,18,15.82,15.82,15.8,15.82,320
VIV15,2015-08-18 08:30,18,15.84,16,15.82,15.93,6415
VIV15,2015-08-18 09:00,18,15.95,15.97,15.8,15.83,1664
VIV15,2015-08-18 09:30,18,15.83,15.88,15.76,15.8,2245
VIV15,2015-08-18 10:00,18,15.8,15.88,15.77,15.87,1058
VIV15,2015-08-18 10:30,18,15.85,15.95,15.85,15.92,707
VIV15,2015-08-18 11:00,18,15.91,15.93,15.87,15.87,681
VIV15,2015-08-18 11:30,18,15.9,15.97,15.87,15.94,272
VIV15,2015-08-18 12:00,18,15.96,15.98,15.9,15.92,391
VIV15,2015-08-18 12:30,18,15.93,15.99,15.92,15.93,528
VIV15,2015-08-18 13:00,18,15.94,15.97,15.9,15.94,796
VIV15,2015-08-18 13:30,18,15.94,16.03,15.94,16.02,1894
VIV15,2015-08-18 14:00,18,16.01,16.05,15.97,16.01,1117
VIV15,2015-08-18 14:30,18,16.02,16.08,15.95,15.99,3497
VIV15,2015-08-18 15:00,18,15.95,16.05,15.95,16.05,1612
VIV15,2015-08-18 15:30,19,16,16.02,16,16,76
VIV15,2015-08-18 17:30,19,16.04,16.05,16.02,16.05,25
VIV15,2015-08-18 18:00,19,16.05,16.05,16,16,106
VIV15,2015-08-18 18:30,19,16.03,16.03,16,16,10
VIV15,2015-08-18 19:00,19,16,16,16,16,4
VIV15,2015-08-18 19:30,19,16,16,15.95,15.95,12
VIV15,2015-08-18 20:00,19,15.99,15.99,15.99,15.99,4
VIV15,2015-08-18 20:30,19,16,16.05,15.97,16.02,75
VIV15,2015-08-18 21:00,19,16.03,16.03,16.01,16.01,3
VIV15,2015-08-18 22:00,19,16.05,16.07,16.05,16.07,11
VIV15,2015-08-18 22:30,19,16.07,16.11,16.07,16.08,42
VIV15,2015-08-18 23:30,19,16.1,16.1,16.05,16.05,10
VIV15,2015-08-19 00:00,19,16.11,16.2,16.11,16.16,29
VIV15,2015-08-19 00:30,19,16.15,16.15,16.1,16.1,8
VIV15,2015-08-19 01:00,19,16.18,16.22,16.15,16.15,77
VIV15,2015-08-19 01:30,19,16.15,16.15,16.05,16.1,80
VIV15,2015-08-19 02:00,19,16.1,16.18,16.1,16.17,77
VIV15,2015-08-19 02:30,19,16.18,16.18,16.13,16.15,85
VIV15,2015-08-19 03:00,19,16.18,16.26,16.18,16.25,170
VIV15,2015-08-19 03:30,19,16.25,16.25,16.15,16.2,249
VIV15,2015-08-19 04:00,19,16.17,16.22,16.15,16.19,134
VIV15,2015-08-19 04:30,19,16.15,16.15,16.08,16.1,89
VIV15,2015-08-19 05:00,19,16.1,16.13,16.02,16.02,70
VIV15,2015-08-19 05:30,19,16.05,16.15,16.05,16.09,92
VIV15,2015-08-19 06:00,19,16.1,16.13,16.1,16.1,14
VIV15,2015-08-19 06:30,19,16.14,16.17,16.1,16.15,86
VIV15,2015-08-19 07:00,19,16.15,16.15,16.1,16.12,87
VIV15,2015-08-19 07:30,19,16.1,16.14,16.08,16.08,685
VIV15,2015-08-19 08:00,19,16.1,16.18,16.08,16.15,365
VIV15,2015-08-19 08:30,19,16.2,16.33,16.15,16.3,5925
VIV15,2015-08-19 09:00,19,16.3,16.32,16.15,16.21,3022
VIV15,2015-08-19 09:30,19,16.24,16.4,16.24,16.35,2592
VIV15,2015-08-19 10:00,19,16.33,16.4,16.2,16.34,3753
VIV15,2015-08-19 10:30,19,16.33,16.44,16.3,16.35,1824
VIV15,2015-08-19 11:00,19,16.32,16.35,16.25,16.29,1542
VIV15,2015-08-19 11:30,19,16.29,16.29,16.2,16.23,1782
VIV15,2015-08-19 12:00,19,16.23,16.28,16.12,16.24,2151
VIV15,2015-08-19 12:30,19,16.21,16.25,16.07,16.16,2971
VIV15,2015-08-19 13:00,19,16.18,16.18,15.8,15.95,5466
VIV15,2015-08-19 13:30,19,15.95,16.25,15.93,16.21,2300
VIV15,2015-08-19 14:00,19,16.25,16.29,16.15,16.18,2700
VIV15,2015-08-19 14:30,19,16.18,16.25,16.02,16.15,3475
VIV15,2015-08-19 15:00,19,16.15,16.35,16.12,16.3,3039
VIV15,2015-08-19 15:30,20,16.3,16.35,16.3,16.33,378
VIV15,2015-08-19 16:00,20,16.3,16.34,16.3,16.33,92
VIV15,2015-08-19 16:30,20,16.35,16.35,16.32,16.35,35
VIV15,2015-08-19 17:00,20,16.32,16.32,16.3,16.31,35
VIV15,2015-08-19 17:30,20,16.33,16.33,16.33,16.33,1
VIV15,2015-08-19 18:30,20,16.3,16.3,16.27,16.27,89
VIV15,2015-08-19 19:00,20,16.27,16.27,16.25,16.25,9
VIV15,2015-08-19 19:30,20,16.25,16.25,16.23,16.23,23
VIV15,2015-08-19 20:00,20,16.25,16.25,16.2,16.2,13
VIV15,2015-08-19 20:30,20,16.25,16.28,16.25,16.25,34
VIV15,2015-08-19 21:00,20,16.29,16.35,16.25,16.29,45
VIV15,2015-08-19 21:30,20,16.25,16.25,16.25,16.25,3
VIV15,2015-08-19 22:00,20,16.3,16.3,16.28,16.28,4
VIV15,2015-08-19 22:30,20,16.2,16.23,16.2,16.2,31
VIV15,2015-08-19 23:00,20,16.2,16.25,16.2,16.25,21
VIV15,2015-08-19 23:30,20,16.2,16.25,16.18,16.25,10
VIV15,2015-08-20 00:00,20,16.25,16.29,16.23,16.29,26
VIV15,2015-08-20 00:30,20,16.25,16.3,16.25,16.25,11
VIV15,2015-08-20 01:00,20,16.3,16.35,16.29,16.35,87
VIV15,2015-08-20 01:30,20,16.31,16.33,16.28,16.33,52
VIV15,2015-08-20 02:00,20,16.35,16.4,16.29,16.35,123
VIV15,2015-08-20 02:30,20,16.35,16.44,16.32,16.43,75
VIV15,2015-08-20 03:00,20,16.42,16.42,16.4,16.4,14
VIV15,2015-08-20 03:30,20,16.45,16.6,16.42,16.6,180
VIV15,2015-08-20 04:00,20,16.55,16.75,16.55,16.73,385
VIV15,2015-08-20 04:30,20,16.7,16.7,16.58,16.65,321
VIV15,2015-08-20 05:00,20,16.65,16.69,16.62,16.65,43
VIV15,2015-08-20 05:30,20,16.65,16.68,16.64,16.65,64
VIV15,2015-08-20 06:00,20,16.65,16.7,16.62,16.7,122
VIV15,2015-08-20 06:30,20,16.69,16.69,16.58,16.59,221
VIV15,2015-08-20 07:00,20,16.59,16.64,16.55,16.63,706
VIV15,2015-08-20 07:30,20,16.6,16.6,16.48,16.53,735
VIV15,2015-08-20 08:00,20,16.55,16.68,16.5,16.65,447
VIV15,2015-08-20 08:30,20,16.65,16.75,16.48,16.68,6785
VIV15,2015-08-20 09:00,20,16.65,16.8,16.61,16.75,4366
VIV15,2015-08-20 09:30,20,16.75,16.8,16.57,16.7,2604
VIV15,2015-08-20 10:00,20,16.66,16.8,16.59,16.65,2532
VIV15,2015-08-20 10:30,20,16.65,16.76,16.63,16.67,1593
VIV15,2015-08-20 11:00,20,16.67,16.89,16.67,16.85,3210
VIV15,2015-08-20 11:30,20,16.86,17,16.82,16.99,2256
VIV15,2015-08-20 12:00,20,16.99,17,16.72,16.76,3311
VIV15,2015-08-20 12:30,20,16.79,16.85,16.7,16.73,1839
VIV15,2015-08-20 13:00,20,16.72,16.9,16.72,16.89,2716
VIV15,2015-08-20 13:30,20,16.9,17.08,16.88,17.01,3656
VIV15,2015-08-20 14:00,20,17,17.05,16.87,16.88,3208
VIV15,2015-08-20 14:30,20,16.87,17.13,16.78,17.05,6539
VIV15,2015-08-20 15:00,20,17.05,17.35,17.02,17.35,8378
VIV15,2015-08-20 15:30,21,17.3,17.3,17.14,17.15,1295
VIV15,2015-08-20 16:00,21,17.18,17.18,17.15,17.18,24
VIV15,2015-08-20 16:30,21,17.17,17.19,17.15,17.15,19
VIV15,2015-08-20 17:00,21,17.2,17.23,17.15,17.19,65
VIV15,2015-08-20 17:30,21,17.19,17.25,17.14,17.14,140
VIV15,2015-08-20 18:00,21,17.14,17.2,17.14,17.15,97
VIV15,2015-08-20 18:30,21,17.15,17.21,17.15,17.17,86
VIV15,2015-08-20 19:00,21,17.15,17.19,17.14,17.14,117
VIV15,2015-08-20 19:30,21,17.1,17.14,17.1,17.13,78
VIV15,2015-08-20 20:00,21,17.12,17.15,17.1,17.1,130
VIV15,2015-08-20 20:30,21,17.1,17.4,17.09,17.4,403
VIV15,2015-08-20 21:00,21,17.35,17.4,17.26,17.4,104
VIV15,2015-08-20 21:30,21,17.4,17.56,17.4,17.53,315
VIV15,2015-08-20 22:00,21,17.5,17.53,17.4,17.4,206
VIV15,2015-08-20 22:30,21,17.4,17.47,17.33,17.39,124
VIV15,2015-08-20 23:00,21,17.38,17.5,17.35,17.45,89
VIV15,2015-08-20 23:30,21,17.45,17.52,17.45,17.5,27
VIV15,2015-08-21 00:00,21,17.45,17.45,17.44,17.45,13
VIV15,2015-08-21 00:30,21,17.5,17.55,17.45,17.48,35
VIV15,2015-08-21 01:00,21,17.45,17.49,17.4,17.44,86
VIV15,2015-08-21 01:30,21,17.45,17.46,17.4,17.4,189
VIV15,2015-08-21 02:00,21,17.38,17.43,17.3,17.3,352
VIV15,2015-08-21 02:30,21,17.27,17.35,17.22,17.25,226
VIV15,2015-08-21 03:00,21,17.22,17.24,17.17,17.17,170
VIV15,2015-08-21 03:30,21,17.19,17.23,17.1,17.15,137
VIV15,2015-08-21 04:00,21,17.11,17.12,17.07,17.1,157
VIV15,2015-08-21 04:30,21,17.1,17.22,17.05,17.2,245
VIV15,2015-08-21 05:00,21,17.17,17.31,17.17,17.31,117
VIV15,2015-08-21 05:30,21,17.3,17.35,17.21,17.26,259
VIV15,2015-08-21 06:00,21,17.25,17.37,17.25,17.3,706
VIV15,2015-08-21 06:30,21,17.3,17.37,17.23,17.35,482
VIV15,2015-08-21 07:00,21,17.35,17.53,17.3,17.43,1031
VIV15,2015-08-21 07:30,21,17.43,17.5,17.4,17.44,788
VIV15,2015-08-21 08:00,21,17.43,17.62,17.4,17.55,1700
VIV15,2015-08-21 08:30,21,17.58,17.7,17.33,17.48,12661
VIV15,2015-08-21 09:00,21,17.5,17.59,17.14,17.54,8679
VIV15,2015-08-21 09:30,21,17.55,18,17.5,17.83,9877
VIV15,2015-08-21 10:00,21,17.85,18.33,17.83,18.09,8929
VIV15,2015-08-21 10:30,21,18.1,18.39,17.9,17.98,7663
VIV15,2015-08-21 11:00,21,17.98,18.13,17.6,17.92,10191
VIV15,2015-08-21 11:30,21,17.95,18.14,17.83,18.12,3490
VIV15,2015-08-21 12:00,21,18.15,18.17,17.83,17.83,2838
VIV15,2015-08-21 12:30,21,17.85,17.99,17.74,17.75,4768
VIV15,2015-08-21 13:00,21,17.75,17.93,17.65,17.89,3309
VIV15,2015-08-21 13:30,21,17.89,18.4,17.84,18.25,5324
VIV15,2015-08-21 14:00,21,18.22,18.5,18,18.09,8693
VIV15,2015-08-21 14:30,21,18.1,18.55,18.07,18.55,10107
VIV15,2015-08-21 15:00,21,18.53,18.65,18.3,18.65,8093
VIV15,2015-08-23 17:00,24,18.75,19.05,18.75,18.97,314
VIV15,2015-08-23 17:30,24,18.99,19.25,18.96,19.05,353
VIV15,2015-08-23 18:00,24,19,19.25,18.99,19.2,250
VIV15,2015-08-23 18:30,24,19.2,19.2,18.95,19,514
VIV15,2015-08-23 19:00,24,19,19.06,18.95,18.95,194
VIV15,2015-08-23 19:30,24,18.95,18.99,18.74,18.8,404
VIV15,2015-08-23 20:00,24,18.75,18.85,18.7,18.83,144
VIV15,2015-08-23 20:30,24,18.8,19.08,18.78,18.95,386
VIV15,2015-08-23 21:00,24,19,19.25,18.95,19.22,191
VIV15,2015-08-23 21:30,24,19.25,20.2,19.23,19.85,844
VIV15,2015-08-23 22:00,24,19.85,20.55,19.85,20.3,817
VIV15,2015-08-23 22:30,24,20.3,20.7,20.15,20.57,704
VIV15,2015-08-23 23:00,24,20.6,20.64,20.1,20.26,523
VIV15,2015-08-23 23:30,24,20.27,20.47,20.23,20.47,447
VIV15,2015-08-24 00:00,24,20.5,21.1,20.5,20.78,680
VIV15,2015-08-24 00:30,24,20.88,20.88,20.55,20.8,263
VIV15,2015-08-24 01:00,24,20.75,20.79,20,20.6,632
VIV15,2015-08-24 01:30,24,20.57,21,20.57,20.7,471
VIV15,2015-08-24 02:00,24,20.8,20.96,20.7,20.76,1053
VIV15,2015-08-24 02:30,24,20.76,20.85,19.5,19.55,1127
VIV15,2015-08-24 03:00,24,19.55,19.94,19.5,19.9,663
VIV15,2015-08-24 03:30,24,19.9,20.1,19.81,19.83,313
VIV15,2015-08-24 04:00,24,19.85,19.88,19.45,19.48,793
VIV15,2015-08-24 04:30,24,19.52,19.75,19.4,19.7,204
VIV15,2015-08-24 05:00,24,19.76,20.25,19.75,20.13,553
VIV15,2015-08-24 05:30,24,20.15,20.35,20.1,20.15,719
VIV15,2015-08-24 06:00,24,20.15,20.4,20.11,20.39,710
VIV15,2015-08-24 06:30,24,20.4,21.45,20.35,21.3,2378
VIV15,2015-08-24 07:00,24,21.3,21.9,20.9,20.93,4498
VIV15,2015-08-24 07:30,24,20.92,21.8,20.7,21.68,4189
VIV15,2015-08-24 08:00,24,21.65,23.05,21.65,22.45,5623
VIV15,2015-08-24 08:30,24,22.45,23.4,20.89,21.75,17945
VIV15,2015-08-24 09:00,24,21.75,21.94,19.82,20.45,20574
VIV15,2015-08-24 09:30,24,20.46,20.97,20.1,20.3,13533
VIV15,2015-08-24 10:00,24,20.25,21.07,20.11,21.03,6027
VIV15,2015-08-24 10:30,24,21.05,21.1,19.74,19.9,8834
VIV15,2015-08-24 11:00,24,19.9,20.13,19.25,19.45,8077
VIV15,2015-08-24 11:30,24,19.45,19.87,19.19,19.59,5841
VIV15,2015-08-24 12:00,24,19.6,20.25,19.4,20.03,5362
VIV15,2015-08-24 12:30,24,20.05,20.99,20.05,20.95,6311
VIV15,2015-08-24 13:00,24,20.95,21.65,20.79,21.16,6565
VIV15,2015-08-24 13:30,24,21.17,21.9,20.75,21.85,5902
VIV15,2015-08-24 14:00,24,21.89,22.35,21.2,22.08,12580
VIV15,2015-08-24 14:30,24,22.1,22.45,20.4,21.3,17540
VIV15,2015-08-24 15:00,24,21.33,22.55,21.17,22.5,10564
VIV15,2015-08-24 15:30,25,22.5,22.65,22.4,22.5,1668
VIV15,2015-08-24 16:00,25,22.55,22.8,22.4,22.44,713
VIV15,2015-08-24 16:30,25,22.45,22.52,22.3,22.5,128
VIV15,2015-08-24 17:00,25,22.49,22.55,22.23,22.3,463
VIV15,2015-08-24 17:30,25,22.3,22.45,22.05,22.17,90
VIV15,2015-08-24 18:00,25,22.15,22.28,21.95,22.05,89
VIV15,2015-08-24 18:30,25,22.02,22.1,21.74,22.02,386
VIV15,2015-08-24 19:00,25,22.05,22.17,21.25,21.3,1384
VIV15,2015-08-24 19:30,25,21.3,21.6,21.3,21.34,637
VIV15,2015-08-24 20:00,25,21.3,21.5,20.85,21.45,819
VIV15,2015-08-24 20:30,25,21.45,21.52,20.8,20.9,559
VIV15,2015-08-24 21:00,25,20.9,20.95,20.5,20.8,1118
VIV15,2015-08-24 21:30,25,20.85,21,20.6,20.74,339
VIV15,2015-08-24 22:00,25,20.8,21,20.75,20.79,81
VIV15,2015-08-24 22:30,25,20.8,20.85,20.5,20.6,277
VIV15,2015-08-24 23:00,25,20.55,20.75,20.55,20.65,58
VIV15,2015-08-24 23:30,25,20.7,20.92,20.55,20.55,333
VIV15,2015-08-25 00:00,25,20.6,21.15,20.6,21.1,143
VIV15,2015-08-25 00:30,25,21.1,21.87,21.1,21.6,307
VIV15,2015-08-25 01:00,25,21.6,21.68,21.02,21.39,329
VIV15,2015-08-25 01:30,25,21.4,21.55,20.96,21.45,419
VIV15,2015-08-25 02:00,25,21.45,21.45,21.05,21.05,777
VIV15,2015-08-25 02:30,25,21.05,21.15,20.7,20.9,506
VIV15,2015-08-25 03:00,25,20.85,20.95,20.65,20.76,750
VIV15,2015-08-25 03:30,25,20.75,20.85,20.6,20.65,383
VIV15,2015-08-25 04:00,25,20.65,20.71,20.44,20.45,294
VIV15,2015-08-25 04:30,25,20.4,20.5,20.3,20.35,308
VIV15,2015-08-25 05:00,25,20.3,20.49,19.82,19.9,1743
VIV15,2015-08-25 05:30,25,19.95,20.25,19.77,20.03,1409
VIV15,2015-08-25 06:00,25,20.1,20.3,19.9,20.14,663
VIV15,2015-08-25 06:30,25,20.15,20.35,20.05,20.29,1018
VIV15,2015-08-25 07:00,25,20.3,20.47,20.2,20.37,635
VIV15,2015-08-25 07:30,25,20.4,20.47,20.25,20.4,542
VIV15,2015-08-25 08:00,25,20.38,20.44,19.92,19.95,1555
VIV15,2015-08-25 08:30,25,19.95,20.9,19.8,20.7,13619
VIV15,2015-08-25 09:00,25,20.75,20.87,20.36,20.67,9599
VIV15,2015-08-25 09:30,25,20.69,20.92,20.55,20.65,6929
VIV15,2015-08-25 10:00,25,20.62,20.63,20,20.35,5256
VIV15,2015-08-25 10:30,25,20.33,20.53,20.09,20.45,3926
VIV15,2015-08-25 11:00,25,20.45,20.7,20.31,20.65,3280
VIV15,2015-08-25 11:30,25,20.65,20.86,20.53,20.85,2878
VIV15,2015-08-25 12:00,25,20.88,21.35,20.75,21.3,4179
VIV15,2015-08-25 12:30,25,21.3,21.52,21.05,21.25,3802
VIV15,2015-08-25 13:00,25,21.25,21.5,21.05,21.2,3273
VIV15,2015-08-25 13:30,25,21.2,21.34,20.93,21,3860
VIV15,2015-08-25 14:00,25,21,21.83,20.93,21.78,5416
VIV15,2015-08-25 14:30,25,21.76,23,21.66,22.9,13703
VIV15,2015-08-25 15:00,25,22.9,22.93,22.24,22.6,6064
VIV15,2015-08-25 15:30,26,22.55,22.75,22.55,22.6,577
VIV15,2015-08-25 16:00,26,22.58,22.64,22.4,22.5,222
VIV15,2015-08-25 16:30,26,22.5,22.6,22.2,22.4,168
VIV15,2015-08-25 17:00,26,22.44,22.73,22.35,22.65,89
VIV15,2015-08-25 17:30,26,22.65,23,22.62,22.75,192
VIV15,2015-08-25 18:00,26,22.8,22.94,22.58,22.7,138
VIV15,2015-08-25 18:30,26,22.7,23.2,22.67,23.2,306
VIV15,2015-08-25 19:00,26,23.2,23.3,22.45,22.6,491
VIV15,2015-08-25 19:30,26,22.6,22.65,22.29,22.65,166
VIV15,2015-08-25 20:00,26,22.7,22.8,22.2,22.45,268
VIV15,2015-08-25 20:30,26,22.4,22.95,22.15,22.4,211
VIV15,2015-08-25 21:00,26,22.5,22.7,22.35,22.65,25
VIV15,2015-08-25 21:30,26,22.6,22.91,22.51,22.55,67
VIV15,2015-08-25 22:00,26,22.62,22.62,22.25,22.32,60
VIV15,2015-08-25 22:30,26,22.4,22.5,22.18,22.18,52
VIV15,2015-08-25 23:00,26,22.28,22.28,22,22.05,29
VIV15,2015-08-25 23:30,26,21.98,22,21.65,21.66,111
VIV15,2015-08-26 00:00,26,21.6,21.6,21.3,21.5,72
VIV15,2015-08-26 00:30,26,21.45,21.58,21.3,21.35,62
VIV15,2015-08-26 01:00,26,21.45,21.85,21.3,21.61,152
VIV15,2015-08-26 01:30,26,21.63,21.8,21.51,21.61,260
VIV15,2015-08-26 02:00,26,21.65,21.85,21.55,21.7,701
VIV15,2015-08-26 02:30,26,21.75,21.8,21.58,21.7,289
VIV15,2015-08-26 03:00,26,21.65,21.65,21.05,21.17,840
VIV15,2015-08-26 03:30,26,21.2,21.5,21.1,21.45,172
VIV15,2015-08-26 04:00,26,21.45,21.65,21.42,21.5,317
VIV15,2015-08-26 04:30,26,21.5,21.55,21.37,21.45,157
VIV15,2015-08-26 05:00,26,21.43,21.62,21.35,21.45,154
VIV15,2015-08-26 05:30,26,21.45,21.45,21.31,21.35,279
VIV15,2015-08-26 06:00,26,21.35,21.38,21.18,21.23,436
VIV15,2015-08-26 06:30,26,21.25,21.45,21.23,21.4,341
VIV15,2015-08-26 07:00,26,21.41,21.56,21.35,21.5,377
VIV15,2015-08-26 07:30,26,21.45,21.45,21,21.38,1167
VIV15,2015-08-26 08:00,26,21.38,21.64,21.25,21.46,1457
VIV15,2015-08-26 08:30,26,21.5,22.36,21.32,22.05,12367
VIV15,2015-08-26 09:00,26,21.99,22.49,21.9,22.12,9253
VIV15,2015-08-26 09:30,26,22.11,22.5,21.9,22.34,5238
VIV15,2015-08-26 10:00,26,22.35,22.78,22.28,22.75,5645
VIV15,2015-08-26 10:30,26,22.78,23.2,22.62,22.87,6420
VIV15,2015-08-26 11:00,26,22.89,23.07,22.47,22.8,7128
VIV15,2015-08-26 11:30,26,22.8,23.1,22.51,22.52,7988
VIV15,2015-08-26 12:00,26,22.52,22.85,22.33,22.4,4343
VIV15,2015-08-26 12:30,26,22.4,22.55,22.05,22.33,4719
VIV15,2015-08-26 13:00,26,22.3,22.73,22.27,22.63,4128
VIV15,2015-08-26 13:30,26,22.65,22.65,21.78,21.96,4598
VIV15,2015-08-26 14:00,26,21.98,22.13,21.3,21.55,6913
VIV15,2015-08-26 14:30,26,21.55,21.59,21,21.24,6275
VIV15,2015-08-26 15:00,26,21.2,21.6,21.1,21.5,5267
VIV15,2015-08-26 15:30,27,21.4,21.6,21.17,21.6,945
VIV15,2015-08-26 16:00,27,21.52,21.57,21.5,21.5,89
VIV15,2015-08-26 16:30,27,21.45,21.5,21.4,21.5,29
VIV15,2015-08-26 17:00,27,21.5,21.69,21.47,21.69,227
VIV15,2015-08-26 17:30,27,21.65,21.75,21.65,21.7,281
VIV15,2015-08-26 18:00,27,21.72,21.75,21.68,21.75,33
VIV15,2015-08-26 18:30,27,21.7,21.7,21.44,21.45,105
VIV15,2015-08-26 19:00,27,21.4,21.5,21.29,21.4,264
VIV15,2015-08-26 19:30,27,21.4,21.5,21.3,21.38,99
VIV15,2015-08-26 20:00,27,21.35,21.35,21.24,21.25,92
VIV15,2015-08-26 20:30,27,21.25,21.3,21.1,21.14,99
VIV15,2015-08-26 21:00,27,21.15,21.25,21.14,21.2,64
VIV15,2015-08-26 21:30,27,21.2,21.27,21.2,21.25,20
VIV15,2015-08-26 22:00,27,21.25,21.4,21.25,21.35,8
VIV15,2015-08-26 22:30,27,21.35,21.35,21.15,21.29,138
VIV15,2015-08-26 23:00,27,21.25,21.4,21.25,21.35,95
VIV15,2015-08-26 23:30,27,21.3,21.4,21.3,21.4,12
VIV15,2015-08-27 00:00,27,21.45,21.5,21.3,21.35,36
VIV15,2015-08-27 00:30,27,21.3,21.3,21.24,21.25,101
VIV15,2015-08-27 01:00,27,21.25,21.35,21.2,21.25,206
VIV15,2015-08-27 01:30,27,21.17,21.17,21,21.1,168
VIV15,2015-08-27 02:00,27,21.15,21.25,20.79,20.89,364
VIV15,2015-08-27 02:30,27,20.95,21.15,20.8,20.9,235
VIV15,2015-08-27 03:00,27,20.93,20.95,20.73,20.75,363
VIV15,2015-08-27 03:30,27,20.75,20.78,20.68,20.68,57
VIV15,2015-08-27 04:00,27,20.7,20.7,20.62,20.7,73
VIV15,2015-08-27 04:30,27,20.65,20.87,20.65,20.8,321
VIV15,2015-08-27 05:00,27,20.8,20.8,20.68,20.75,168
VIV15,2015-08-27 05:30,27,20.75,20.83,20.7,20.79,188
VIV15,2015-08-27 06:00,27,20.8,20.96,20.77,20.85,458
VIV15,2015-08-27 06:30,27,20.9,20.92,20.75,20.85,243
VIV15,2015-08-27 07:00,27,20.85,20.92,20.75,20.75,386
VIV15,2015-08-27 07:30,27,20.75,20.81,20.62,20.63,912
VIV15,2015-08-27 08:00,27,20.64,20.65,20.24,20.24,1345
VIV15,2015-08-27 08:30,27,20.25,20.95,20.2,20.86,8841
VIV15,2015-08-27 09:00,27,20.9,21.14,20.53,20.69,9043
VIV15,2015-08-27 09:30,27,20.7,20.82,20.4,20.48,5108
VIV15,2015-08-27 10:00,27,20.5,20.73,20.38,20.7,3043
VIV15,2015-08-27 10:30,27,20.68,21,20.62,20.72,4119
VIV15,2015-08-27 11:00,27,20.7,20.84,20.6,20.73,3028
VIV15,2015-08-27 11:30,27,20.73,20.8,20.5,20.52,3146
VIV15,2015-08-27 12:00,27,20.5,20.8,20.45,20.75,2072
VIV15,2015-08-27 12:30,27,20.77,21.1,20.67,20.89,3051
VIV15,2015-08-27 13:00,27,20.9,21.75,20.85,21.65,4017
VIV15,2015-08-27 13:30,27,21.68,22.21,21.25,22.13,6691
VIV15,2015-08-27 14:00,27,22.1,22.47,21.55,21.6,11199
VIV15,2015-08-27 14:30,27,21.6,21.79,21.35,21.5,7732
VIV15,2015-08-27 15:00,27,21.47,21.8,21.35,21.5,7428
VIV15,2015-08-27 15:30,28,21.52,21.65,21.4,21.41,567
VIV15,2015-08-27 16:00,28,21.4,21.52,21.4,21.5,85
VIV15,2015-08-27 16:30,28,21.5,21.5,21.5,21.5,11
VIV15,2015-08-27 17:00,28,21.45,21.5,21.39,21.4,46
VIV15,2015-08-27 17:30,28,21.43,21.48,21.37,21.37,68
VIV15,2015-08-27 18:00,28,21.4,21.45,21.37,21.41,27
VIV15,2015-08-27 18:30,28,21.4,21.5,21.37,21.38,112
VIV15,2015-08-27 19:00,28,21.4,21.4,21.2,21.2,191
VIV15,2015-08-27 19:30,28,21.25,21.3,21.2,21.25,104
VIV15,2015-08-27 20:00,28,21.25,21.4,21.2,21.4,76
VIV15,2015-08-27 20:30,28,21.4,21.5,21.29,21.5,66
VIV15,2015-08-27 21:00,28,21.5,21.5,21.4,21.45,83
VIV15,2015-08-27 21:30,28,21.5,21.69,21.45,21.69,123
VIV15,2015-08-27 22:00,28,21.7,21.72,21.69,21.7,6
VIV15,2015-08-27 22:30,28,21.7,21.7,21.6,21.67,15
VIV15,2015-08-27 23:00,28,21.65,21.65,21.6,21.63,22
VIV15,2015-08-27 23:30,28,21.65,21.65,21.49,21.55,44
VIV15,2015-08-28 00:00,28,21.55,21.75,21.55,21.72,93
VIV15,2015-08-28 00:30,28,21.7,21.7,21.6,21.65,108
VIV15,2015-08-28 01:00,28,21.6,21.6,21.55,21.55,35
VIV15,2015-08-28 01:30,28,21.65,21.7,21.65,21.65,14
VIV15,2015-08-28 02:00,28,21.65,21.75,21.6,21.75,286
VIV15,2015-08-28 02:30,28,21.8,22.03,21.65,22,167
VIV15,2015-08-28 03:00,28,21.95,22.05,21.86,22,233
VIV15,2015-08-28 03:30,28,22.01,22.14,21.88,22,176
VIV15,2015-08-28 04:00,28,21.97,22.17,21.97,22.05,152
VIV15,2015-08-28 04:30,28,22,22.04,21.83,21.9,157
VIV15,2015-08-28 05:00,28,21.98,22.01,21.82,22,59
VIV15,2015-08-28 05:30,28,22,22.26,21.95,22.25,270
VIV15,2015-08-28 06:00,28,22.25,22.35,22.2,22.3,183
VIV15,2015-08-28 06:30,28,22.25,22.27,22.1,22.25,98
VIV15,2015-08-28 07:00,28,22.25,22.35,22.1,22.15,403
VIV15,2015-08-28 07:30,28,22.14,22.15,21.85,22.08,800
VIV15,2015-08-28 08:00,28,22.1,22.27,22.02,22.12,1060
VIV15,2015-08-28 08:30,28,22.1,22.4,21.97,22.21,5390
VIV15,2015-08-28 09:00,28,22.2,22.56,21.92,22,6437
VIV15,2015-08-28 09:30,28,22,22.32,21.9,22.27,3198
VIV15,2015-08-28 10:00,28,22.25,22.28,21.9,21.9,2536
VIV15,2015-08-28 10:30,28,21.96,22.45,21.89,22.35,3089
VIV15,2015-08-28 11:00,28,22.34,22.48,22.27,22.32,2145
VIV15,2015-08-28 11:30,28,22.31,22.6,22.22,22.53,2180
VIV15,2015-08-28 12:00,28,22.55,22.63,22.5,22.63,3048
VIV15,2015-08-28 12:30,28,22.65,22.85,22.55,22.78,3061
VIV15,2015-08-28 13:00,28,22.8,23.1,22.65,22.95,6315
VIV15,2015-08-28 13:30,28,22.95,23.2,22.9,23.03,3992
VIV15,2015-08-28 14:00,28,23,23.29,23,23.15,5869
VIV15,2015-08-28 14:30,28,23.2,23.37,22.5,22.55,7725
VIV15,2015-08-28 15:00,28,22.55,22.6,21.85,21.85,9396
VIV15,2015-08-30 17:00,31,22.25,22.68,22.1,22.68,370
VIV15,2015-08-30 17:30,31,22.68,22.88,22.63,22.88,239
VIV15,2015-08-30 18:00,31,22.88,22.95,22.8,22.8,163
VIV15,2015-08-30 18:30,31,22.85,22.95,22.8,22.91,157
VIV15,2015-08-30 19:00,31,22.95,23,22.9,23,149
VIV15,2015-08-30 19:30,31,23,23,22.9,22.95,118
VIV15,2015-08-30 20:00,31,22.97,23,22.65,22.69,131
VIV15,2015-08-30 20:30,31,22.7,22.85,22.7,22.76,54
VIV15,2015-08-30 21:00,31,22.75,22.95,22.75,22.85,78
VIV15,2015-08-30 21:30,31,22.85,22.92,22.8,22.85,14
VIV15,2015-08-30 22:00,31,22.9,22.9,22.85,22.9,26
VIV15,2015-08-30 22:30,31,22.9,23,22.9,22.94,87
VIV15,2015-08-30 23:00,31,22.95,23.04,22.9,23.04,169
VIV15,2015-08-30 23:30,31,23.05,23.05,22.85,22.9,90
VIV15,2015-08-31 00:00,31,22.85,22.95,22.84,22.85,91
VIV15,2015-08-31 00:30,31,22.8,22.8,22.69,22.73,123
VIV15,2015-08-31 01:00,31,22.75,22.8,22.7,22.75,74
VIV15,2015-08-31 01:30,31,22.75,22.82,22.75,22.8,40
VIV15,2015-08-31 02:00,31,22.75,22.9,22.58,22.65,393
VIV15,2015-08-31 02:30,31,22.6,22.85,22.55,22.66,142
VIV15,2015-08-31 03:00,31,22.7,22.87,22.65,22.84,163
VIV15,2015-08-31 03:30,31,22.8,22.93,22.75,22.83,45
VIV15,2015-08-31 04:00,31,22.85,22.85,22.68,22.7,115
VIV15,2015-08-31 04:30,31,22.67,22.85,22.67,22.8,99
VIV15,2015-08-31 05:00,31,22.8,22.85,22.7,22.7,82
VIV15,2015-08-31 05:30,31,22.7,22.75,22.64,22.7,87
VIV15,2015-08-31 06:00,31,22.7,22.75,22.65,22.65,75
VIV15,2015-08-31 06:30,31,22.65,22.7,22.55,22.58,176
VIV15,2015-08-31 07:00,31,22.6,22.7,22.5,22.68,411
VIV15,2015-08-31 07:30,31,22.7,22.79,22.66,22.7,385
VIV15,2015-08-31 08:00,31,22.71,22.75,22.55,22.67,723
VIV15,2015-08-31 08:30,31,22.65,22.9,22.42,22.81,5230
VIV15,2015-08-31 09:00,31,22.8,23.06,22.75,22.82,4162
VIV15,2015-08-31 09:30,31,22.84,23.05,22.7,23.01,3726
VIV15,2015-08-31 10:00,31,23,23.25,22.91,23,3143
VIV15,2015-08-31 10:30,31,23.05,23.15,22.8,22.82,4510
VIV15,2015-08-31 11:00,31,22.82,23,22.78,22.8,2202
VIV15,2015-08-31 11:30,31,22.78,22.88,22.72,22.88,2128
VIV15,2015-08-31 12:00,31,22.85,23.15,22.82,23.09,1597
VIV15,2015-08-31 12:30,31,23.1,23.27,23.07,23.2,1605
VIV15,2015-08-31 13:00,31,23.15,23.35,23.1,23.19,2023
VIV15,2015-08-31 13:30,31,23.2,23.42,23.12,23.27,2956
VIV15,2015-08-31 14:00,31,23.28,23.28,22.96,23.18,3342
VIV15,2015-08-31 14:30,31,23.19,23.35,22.87,23.19,6193
VIV15,2015-08-31 15:00,31,23.2,23.45,23.17,23.45,5759
VIV15,2015-08-31 15:30,1,23.4,23.5,23.35,23.42,351
VIV15,2015-08-31 16:00,1,23.4,23.42,23.35,23.4,32
VIV15,2015-08-31 16:30,1,23.4,23.41,23.38,23.41,71
VIV15,2015-08-31 17:00,1,23.45,23.47,23.35,23.45,159
VIV15,2015-08-31 17:30,1,23.45,23.5,23.45,23.5,30
VIV15,2015-08-31 18:00,1,23.47,23.5,23.47,23.5,24
VIV15,2015-08-31 18:30,1,23.5,23.7,23.5,23.7,93
VIV15,2015-08-31 19:00,1,23.65,24.05,23.55,24.05,286
VIV15,2015-08-31 19:30,1,24.1,24.32,24.05,24.15,251
VIV15,2015-08-31 20:00,1,24.3,24.3,24,24.3,86
VIV15,2015-08-31 20:30,1,24.27,24.45,24.17,24.45,125
VIV15,2015-08-31 21:00,1,24.45,24.65,24.35,24.6,174
VIV15,2015-08-31 21:30,1,24.55,24.65,24.45,24.45,111
VIV15,2015-08-31 22:00,1,24.45,24.65,24.45,24.6,33
VIV15,2015-08-31 22:30,1,24.6,24.6,24.54,24.55,34
VIV15,2015-08-31 23:00,1,24.55,24.55,24.25,24.3,39
VIV15,2015-08-31 23:30,1,24.3,24.4,24.25,24.25,10
VIV15,2015-09-01 00:00,1,24.3,24.6,24.3,24.55,63
VIV15,2015-09-01 00:30,1,24.6,24.65,24.4,24.65,121
VIV15,2015-09-01 01:00,1,24.65,24.7,24.6,24.7,138
VIV15,2015-09-01 01:30,1,24.6,24.64,24.5,24.5,50
VIV15,2015-09-01 02:00,1,24.45,24.65,24.3,24.65,206
VIV15,2015-09-01 02:30,1,24.65,24.95,24.43,24.95,411
VIV15,2015-09-01 03:00,1,24.95,25,24.76,24.9,225
VIV15,2015-09-01 03:30,1,24.9,25.15,24.9,25.1,401
VIV15,2015-09-01 04:00,1,25.1,25.1,24.85,25,301
VIV15,2015-09-01 04:30,1,25.05,25.08,24.86,24.95,117
VIV15,2015-09-01 05:00,1,24.97,24.97,24.65,24.67,229
VIV15,2015-09-01 05:30,1,24.65,24.75,24.6,24.65,366
VIV15,2015-09-01 06:00,1,24.65,24.74,24.62,24.65,262
VIV15,2015-09-01 06:30,1,24.67,24.8,24.67,24.75,158
VIV15,2015-09-01 07:00,1,24.75,24.95,24.7,24.82,546
VIV15,2015-09-01 07:30,1,24.85,25.4,24.82,25.35,1854
VIV15,2015-09-01 08:00,1,25.38,25.38,24.87,24.92,1723
VIV15,2015-09-01 08:30,1,24.9,25,24.45,24.75,13105
VIV15,2015-09-01 09:00,1,24.73,25.09,24.7,24.8,7617
VIV15,2015-09-01 09:30,1,24.8,25.13,24.65,25.05,6391
VIV15,2015-09-01 10:00,1,25.01,25.25,24.91,25.2,4872
VIV15,2015-09-01 10:30,1,25.2,25.27,25.06,25.2,2430
VIV15,2015-09-01 11:00,1,25.2,25.35,25.11,25.33,1937
VIV15,2015-09-01 11:30,1,25.35,25.55,25.27,25.51,2725
VIV15,2015-09-01 12:00,1,25.55,25.55,25.27,25.4,3207
VIV15,2015-09-01 12:30,1,25.42,25.55,25.32,25.36,1701
VIV15,2015-09-01 13:00,1,25.4,25.8,25.4,25.68,2586
VIV15,2015-09-01 13:30,1,25.67,25.73,25.28,25.67,4312
VIV15,2015-09-01 14:00,1,25.68,26.2,25.6,26.19,5304
VIV15,2015-09-01 14:30,1,26.2,26.8,25.94,26.39,14823
VIV15,2015-09-01 15:00,1,26.39,26.45,25.6,25.85,6044
VIV15,2015-09-01 15:30,2,25.82,26.01,25.78,25.98,407
VIV15,2015-09-01 16:00,2,25.95,26,25.88,25.95,161
VIV15,2015-09-01 16:30,2,26.05,26.15,25.95,25.98,8
VIV15,2015-09-01 17:00,2,26,26.14,26,26.12,50
VIV15,2015-09-01 17:30,2,26.13,26.13,25.95,25.95,43
VIV15,2015-09-01 18:00,2,26,26.05,25.98,26.05,45
VIV15,2015-09-01 18:30,2,26.05,26.14,25.65,25.75,240
VIV15,2015-09-01 19:00,2,25.7,25.7,25.18,25.35,434
VIV15,2015-09-01 19:30,2,25.3,25.3,25.1,25.2,250
VIV15,2015-09-01 20:00,2,25.2,25.25,25,25.15,385
VIV15,2015-09-01 20:30,2,25.15,25.25,25.15,25.2,46
VIV15,2015-09-01 21:00,2,25.3,25.45,25.25,25.3,91
VIV15,2015-09-01 21:30,2,25.3,25.45,25.3,25.45,4
VIV15,2015-09-01 22:00,2,25.5,25.55,25.1,25.1,43
VIV15,2015-09-01 22:30,2,25.05,25.06,24.85,24.9,170
VIV15,2015-09-01 23:00,2,24.85,24.95,24.79,24.85,126
VIV15,2015-09-01 23:30,2,24.85,24.89,24.75,24.82,61
VIV15,2015-09-02 00:00,2,24.8,24.98,24.7,24.98,60
VIV15,2015-09-02 00:30,2,24.9,25.1,24.85,24.95,107
VIV15,2015-09-02 01:00,2,24.95,24.95,24.73,24.79,53
VIV15,2015-09-02 01:30,2,24.8,24.92,24.7,24.87,323
VIV15,2015-09-02 02:00,2,24.8,24.82,24.7,24.75,87
VIV15,2015-09-02 02:30,2,24.75,24.77,24.55,24.7,432
VIV15,2015-09-02 03:00,2,24.7,25.15,24.7,24.99,411
VIV15,2015-09-02 03:30,2,25,25.1,24.89,25.05,246
VIV15,2015-09-02 04:00,2,25.1,25.26,24.95,25.17,96
VIV15,2015-09-02 04:30,2,25.24,25.37,25.03,25.05,244
VIV15,2015-09-02 05:00,2,25,25.07,24.8,25.05,114
VIV15,2015-09-02 05:30,2,25.05,25.23,24.95,25.15,162
VIV15,2015-09-02 06:00,2,25.17,25.27,25.12,25.15,180
VIV15,2015-09-02 06:30,2,25.15,25.2,25.05,25.1,321
VIV15,2015-09-02 07:00,2,25.1,25.35,25.07,25.25,624
VIV15,2015-09-02 07:30,2,25.23,25.27,25.01,25.05,624
VIV15,2015-09-02 08:00,2,25,25.15,24.87,24.9,1144
VIV15,2015-09-02 08:30,2,24.9,25.42,24.87,25.35,8168
VIV15,2015-09-02 09:00,2,25.37,25.63,25.18,25.6,5902
VIV15,2015-09-02 09:30,2,25.63,25.83,25.52,25.62,4891
VIV15,2015-09-02 10:00,2,25.6,25.68,25.3,25.5,6614
VIV15,2015-09-02 10:30,2,25.5,25.8,25.43,25.62,5059
VIV15,2015-09-02 11:00,2,25.65,25.8,25.45,25.48,2189
VIV15,2015-09-02 11:30,2,25.5,25.51,25.25,25.32,4161
VIV15,2015-09-02 12:00,2,25.33,25.4,24.9,24.95,3683
VIV15,2015-09-02 12:30,2,24.95,25.2,24.95,25.06,2469
VIV15,2015-09-02 13:00,2,25.05,25.2,24.7,24.75,5675
VIV15,2015-09-02 13:30,2,24.78,25.24,24.77,24.85,6047
VIV15,2015-09-02 14:00,2,24.85,25.05,24.7,24.72,3673
VIV15,2015-09-02 14:30,2,24.75,24.78,24,24.04,11805
VIV15,2015-09-02 15:00,2,24.03,24.15,23.8,23.85,8509
VIV15,2015-09-02 15:30,3,23.85,23.9,23.7,23.85,536
VIV15,2015-09-02 16:00,3,23.8,23.8,23.7,23.78,188
VIV15,2015-09-02 16:30,3,23.8,23.8,23.7,23.73,23
VIV15,2015-09-02 17:00,3,23.75,23.75,23.5,23.5,140
VIV15,2015-09-02 17:30,3,23.45,23.55,23.45,23.55,27
VIV15,2015-09-02 18:00,3,23.47,23.55,23.45,23.55,49
VIV15,2015-09-02 18:30,3,23.6,23.75,23.49,23.5,328
VIV15,2015-09-02 19:00,3,23.5,23.5,23.35,23.5,124
VIV15,2015-09-02 19:30,3,23.55,23.6,23.55,23.55,16
VIV15,2015-09-02 20:00,3,23.6,23.65,23.55,23.65,42
VIV15,2015-09-02 20:30,3,23.7,23.8,23.7,23.75,6
VIV15,2015-09-02 21:00,3,23.7,23.7,23.5,23.54,48
VIV15,2015-09-02 21:30,3,23.55,23.59,23.55,23.59,66
VIV15,2015-09-02 22:00,3,23.6,23.6,23.6,23.6,1
VIV15,2015-09-02 22:30,3,23.55,23.65,23.55,23.65,15
VIV15,2015-09-02 23:00,3,23.6,23.65,23.6,23.65,24
VIV15,2015-09-02 23:30,3,23.65,23.7,23.6,23.7,10
VIV15,2015-09-03 00:00,3,23.7,23.73,23.65,23.65,15
VIV15,2015-09-03 00:30,3,23.65,23.65,23.6,23.65,30
VIV15,2015-09-03 01:00,3,23.7,23.7,23.55,23.55,32
VIV15,2015-09-03 01:30,3,23.55,23.62,23.53,23.6,154
VIV15,2015-09-03 02:00,3,23.6,23.71,23.52,23.55,94
VIV15,2015-09-03 02:30,3,23.55,23.55,23.4,23.48,306
VIV15,2015-09-03 03:00,3,23.48,23.49,23.4,23.45,97
VIV15,2015-09-03 03:30,3,23.45,23.58,23.41,23.55,304
VIV15,2015-09-03 04:00,3,23.53,23.54,23.42,23.5,139
VIV15,2015-09-03 04:30,3,23.55,23.65,23.55,23.65,83
VIV15,2015-09-03 05:00,3,23.65,23.66,23.6,23.6,91
VIV15,2015-09-03 05:30,3,23.59,23.65,23.57,23.62,43
VIV15,2015-09-03 06:00,3,23.65,23.76,23.57,23.75,212
VIV15,2015-09-03 06:30,3,23.75,23.8,23.65,23.68,309
VIV15,2015-09-03 07:00,3,23.7,23.8,23.6,23.71,610
VIV15,2015-09-03 07:30,3,23.7,23.75,23.22,23.27,2499
VIV15,2015-09-03 08:00,3,23.29,23.55,23.28,23.44,1624
VIV15,2015-09-03 08:30,3,23.45,23.7,23.17,23.36,8330
VIV15,2015-09-03 09:00,3,23.39,23.52,23.08,23.12,4230
VIV15,2015-09-03 09:30,3,23.12,23.3,22.85,22.85,4281
VIV15,2015-09-03 10:00,3,22.88,22.99,22.7,22.95,5660
VIV15,2015-09-03 10:30,3,22.95,23.17,22.9,23.06,4257
VIV15,2015-09-03 11:00,3,23.05,23.14,23,23.1,1284
VIV15,2015-09-03 11:30,3,23.09,23.57,23.09,23.44,3353
VIV15,2015-09-03 12:00,3,23.45,23.95,23.45,23.55,4478
VIV15,2015-09-03 12:30,3,23.55,24.07,23.53,24.07,4159
VIV15,2015-09-03 13:00,3,24.07,24.42,23.97,24.05,5942
VIV15,2015-09-03 13:30,3,24.05,24.1,23.61,23.93,4646
VIV15,2015-09-03 14:00,3,23.9,24.41,23.73,24.33,4342
VIV15,2015-09-03 14:30,3,24.4,24.75,23.98,24.18,9947
VIV15,2015-09-03 15:00,3,24.18,24.27,23.85,23.9,7414
VIV15,2015-09-03 15:30,4,23.9,23.9,23.8,23.85,682
VIV15,2015-09-03 16:00,4,23.83,23.85,23.8,23.83,55
VIV15,2015-09-03 16:30,4,23.9,23.9,23.85,23.85,12
VIV15,2015-09-03 17:00,4,23.85,23.9,23.8,23.85,7
VIV15,2015-09-03 17:30,4,23.8,23.84,23.8,23.8,19
VIV15,2015-09-03 18:00,4,23.8,23.8,23.8,23.8,5
VIV15,2015-09-03 18:30,4,23.75,23.77,23.7,23.75,18
VIV15,2015-09-03 19:00,4,23.75,24.2,23.75,24.03,337
VIV15,2015-09-03 19:30,4,24.03,24.1,24,24.1,45
VIV15,2015-09-03 20:00,4,24.15,24.2,24.04,24.1,52
VIV15,2015-09-03 20:30,4,24.11,24.11,23.87,23.95,113
VIV15,2015-09-03 21:00,4,24,24.15,23.98,24.15,21
VIV15,2015-09-03 21:30,4,24.1,24.2,24.1,24.16,96
VIV15,2015-09-03 22:00,4,24.25,24.3,24.25,24.3,8
VIV15,2015-09-03 22:30,4,24.25,24.41,24.25,24.35,54
VIV15,2015-09-03 23:00,4,24.46,24.54,24.44,24.45,57
VIV15,2015-09-03 23:30,4,24.5,24.5,24.4,24.45,49
VIV15,2015-09-04 00:00,4,24.45,24.5,24.4,24.5,55
VIV15,2015-09-04 00:30,4,24.53,24.57,24.45,24.45,17
VIV15,2015-09-04 01:00,4,24.45,24.45,24.17,24.2,119
VIV15,2015-09-04 01:30,4,24.22,24.22,24.05,24.15,97
VIV15,2015-09-04 02:00,4,24.05,24.4,24.05,24.4,235
VIV15,2015-09-04 02:30,4,24.35,24.4,24.19,24.25,178
VIV15,2015-09-04 03:00,4,24.2,24.59,24.2,24.45,309
VIV15,2015-09-04 03:30,4,24.45,24.75,24.44,24.68,224
VIV15,2015-09-04 04:00,4,24.7,24.78,24.65,24.65,132
VIV15,2015-09-04 04:30,4,24.65,24.95,24.64,24.95,138
VIV15,2015-09-04 05:00,4,24.85,25.05,24.75,24.97,170
VIV15,2015-09-04 05:30,4,25,25.05,24.85,24.85,204
VIV15,2015-09-04 06:00,4,24.85,24.88,24.76,24.8,161
VIV15,2015-09-04 06:30,4,24.78,24.8,24.7,24.73,140
VIV15,2015-09-04 07:00,4,24.75,24.75,24.42,24.65,900
VIV15,2015-09-04 07:30,4,24.53,25.25,24.1,24.95,4018
VIV15,2015-09-04 08:00,4,25,25.28,24.78,25.09,3529
VIV15,2015-09-04 08:30,4,25.05,25.17,24.6,24.99,7876
VIV15,2015-09-04 09:00,4,25,25.1,24.85,24.9,3766
VIV15,2015-09-04 09:30,4,24.95,25.15,24.8,25.1,3058
VIV15,2015-09-04 10:00,4,25.06,25.35,25.01,25.3,3373
VIV15,2015-09-04 10:30,4,25.34,25.55,25.3,25.55,3279
VIV15,2015-09-04 11:00,4,25.5,25.8,25.43,25.73,2981
VIV15,2015-09-04 11:30,4,25.75,25.8,25.63,25.78,2708
VIV15,2015-09-04 12:00,4,25.75,26,25.72,25.86,3584
VIV15,2015-09-04 12:30,4,25.87,25.9,25.65,25.85,3089
VIV15,2015-09-04 13:00,4,25.9,26.1,25.84,25.95,4198
VIV15,2015-09-04 13:30,4,25.95,26.08,25.71,25.72,5718
VIV15,2015-09-04 14:00,4,25.7,25.77,25.45,25.55,4769
VIV15,2015-09-04 14:30,4,25.5,25.63,25.17,25.55,8283
VIV15,2015-09-04 15:00,4,25.6,25.85,25.55,25.8,6833
VIV15,2015-09-06 17:00,7,25.65,25.65,25.3,25.3,145
VIV15,2015-09-06 17:30,7,25.3,25.35,25.2,25.2,56
VIV15,2015-09-06 18:00,7,25.25,25.35,25.25,25.3,44
VIV15,2015-09-06 18:30,7,25.3,25.4,25.3,25.35,33
VIV15,2015-09-06 19:00,7,25.4,25.65,25.4,25.6,87
VIV15,2015-09-06 19:30,7,25.65,25.7,25.45,25.45,50
VIV15,2015-09-06 20:00,7,25.4,25.5,25.1,25.1,56
VIV15,2015-09-06 20:30,7,25.05,25.05,24.7,25,99
VIV15,2015-09-06 21:00,7,24.9,25.15,24.9,25.15,22
VIV15,2015-09-06 21:30,7,25.1,25.1,25.05,25.05,2
VIV15,2015-09-06 22:00,7,25,25,24.6,24.8,20
VIV15,2015-09-06 22:30,7,24.75,24.75,24.7,24.7,2
VIV15,2015-09-06 23:00,7,24.8,24.95,24.8,24.95,7
VIV15,2015-09-06 23:30,7,25,25.05,24.85,24.9,28
VIV15,2015-09-07 00:00,7,24.95,25.1,24.95,25,39
VIV15,2015-09-07 00:30,7,25.05,25.2,25,25.1,30
VIV15,2015-09-07 01:00,7,24.95,24.95,24.75,24.8,83
VIV15,2015-09-07 01:30,7,24.85,24.9,24.8,24.9,12
VIV15,2015-09-07 02:00,7,24.85,24.85,24.7,24.85,196
VIV15,2015-09-07 02:30,7,24.85,25,24.85,25,122
VIV15,2015-09-07 03:00,7,24.9,25,24.85,24.85,64
VIV15,2015-09-07 03:30,7,24.9,25.15,24.85,25.05,59
VIV15,2015-09-07 04:00,7,25.1,25.25,25.05,25.05,44
VIV15,2015-09-07 04:30,7,25,25.25,25,25.25,21
VIV15,2015-09-07 05:00,7,25.2,25.3,25.1,25.1,83
VIV15,2015-09-07 05:30,7,25.15,25.25,25.05,25.2,31
VIV15,2015-09-07 06:00,7,25.25,25.25,25.25,25.25,2
VIV15,2015-09-07 06:30,7,25.2,25.2,25.1,25.1,3
VIV15,2015-09-07 07:00,7,25.25,25.35,25.2,25.3,18
VIV15,2015-09-07 07:30,7,25.3,25.3,25.2,25.2,6
VIV15,2015-09-07 08:00,7,25.2,25.25,25.1,25.25,86
VIV15,2015-09-07 08:30,7,25.3,25.35,25.2,25.25,207
VIV15,2015-09-07 09:00,7,25.25,25.3,25.2,25.25,69
VIV15,2015-09-07 09:30,7,25.25,25.25,25.15,25.25,57
VIV15,2015-09-07 10:00,7,25.2,25.2,25.1,25.15,115
VIV15,2015-09-07 17:00,8,25.15,25.2,24.9,25,97
VIV15,2015-09-07 17:30,8,25.05,25.1,24.95,25,10
VIV15,2015-09-07 18:00,8,25.1,25.1,24.95,25.05,18
VIV15,2015-09-07 18:30,8,25.05,25.1,25,25.05,16
VIV15,2015-09-07 19:00,8,24.95,25,24.85,25,28
VIV15,2015-09-07 19:30,8,25,25,24.95,24.95,21
VIV15,2015-09-07 20:00,8,24.9,25,24.85,25,99
VIV15,2015-09-07 20:30,8,25,25.1,24.9,25,89
VIV15,2015-09-07 21:00,8,25,25.05,24.95,25,19
VIV15,2015-09-07 21:30,8,25,25.05,24.95,25,16
VIV15,2015-09-07 22:00,8,25,25.2,25,25.2,32
VIV15,2015-09-07 22:30,8,25.15,25.3,25.15,25.15,55
VIV15,2015-09-07 23:00,8,25.15,25.15,25.1,25.15,73
VIV15,2015-09-07 23:30,8,25.1,25.15,25,25.05,17
VIV15,2015-09-08 00:00,8,25.05,25.05,24.9,25,28
VIV15,2015-09-08 00:30,8,25,25.05,24.95,25,21
VIV15,2015-09-08 01:00,8,25.05,25.1,24.75,24.85,98
VIV15,2015-09-08 01:30,8,24.85,24.85,24.7,24.7,225
VIV15,2015-09-08 02:00,8,24.65,24.7,24.6,24.6,152
VIV15,2015-09-08 02:30,8,24.6,24.6,24.3,24.35,558
VIV15,2015-09-08 03:00,8,24.35,24.45,24.25,24.35,253
VIV15,2015-09-08 03:30,8,24.35,24.35,24.3,24.3,50
VIV15,2015-09-08 04:00,8,24.3,24.3,24.2,24.3,89
VIV15,2015-09-08 04:30,8,24.3,24.3,24.15,24.2,95
VIV15,2015-09-08 05:00,8,24.2,24.3,24.2,24.2,110
VIV15,2015-09-08 05:30,8,24.2,24.25,24.15,24.2,163
VIV15,2015-09-08 06:00,8,24.25,24.45,24.25,24.45,194
VIV15,2015-09-08 06:30,8,24.4,24.6,24.4,24.55,297
VIV15,2015-09-08 07:00,8,24.6,24.8,24.55,24.55,448
VIV15,2015-09-08 07:30,8,24.5,24.6,24.45,24.6,417
VIV15,2015-09-08 08:00,8,24.6,24.6,24.45,24.5,662
VIV15,2015-09-08 08:30,8,24.5,24.65,24.15,24.45,5972
VIV15,2015-09-08 09:00,8,24.4,24.7,24.4,24.55,2908
VIV15,2015-09-08 09:30,8,24.6,24.8,24.5,24.6,2724
VIV15,2015-09-08 10:00,8,24.6,24.7,24.5,24.6,2517
VIV15,2015-09-08 10:30,8,24.55,24.6,24.55,24.55,873
VIV15,2015-09-08 11:00,8,24.6,24.65,24.25,24.25,1704
VIV15,2015-09-08 11:30,8,24.2,24.4,24.2,24.4,1050
VIV15,2015-09-08 12:00,8,24.4,24.55,24.35,24.45,1110
VIV15,2015-09-08 12:30,8,24.45,24.5,24.3,24.3,865
VIV15,2015-09-08 13:00,8,24.3,24.45,24.2,24.2,1584
VIV15,2015-09-08 13:30,8,24.15,24.2,23.95,24.1,2923
VIV15,2015-09-08 14:00,8,24.15,24.2,24,24.05,2445
VIV15,2015-09-08 14:30,8,24.05,24.1,23.7,23.7,4759
VIV15,2015-09-08 15:00,8,23.7,23.85,23.55,23.6,8461
VIV15,2015-09-08 15:30,9,23.6,23.65,23.5,23.55,1888
VIV15,2015-09-08 16:00,9,23.6,23.65,23.55,23.65,83
VIV15,2015-09-08 16:30,9,23.6,23.75,23.6,23.6,23
VIV15,2015-09-08 17:00,9,23.6,23.7,23.6,23.6,36
VIV15,2015-09-08 17:30,9,23.65,23.65,23.65,23.65,6
VIV15,2015-09-08 18:00,9,23.65,23.7,23.65,23.7,8
VIV15,2015-09-08 18:30,9,23.65,23.65,23.55,23.55,66
VIV15,2015-09-08 19:00,9,23.55,23.6,23.35,23.4,285
VIV15,2015-09-08 19:30,9,23.35,23.4,23.3,23.3,196
VIV15,2015-09-08 20:00,9,23.25,23.35,23.25,23.3,69
VIV15,2015-09-08 20:30,9,23.3,23.3,23.15,23.2,48
VIV15,2015-09-08 21:00,9,23.2,23.2,23,23.1,110
VIV15,2015-09-08 21:30,9,23.05,23.15,23.05,23.05,48
VIV15,2015-09-08 22:00,9,23.1,23.1,23.1,23.1,1
VIV15,2015-09-08 22:30,9,23.05,23.1,23,23,40
VIV15,2015-09-08 23:00,9,23,23.1,23,23,12
VIV15,2015-09-08 23:30,9,23,23.05,22.95,23,10
VIV15,2015-09-09 00:00,9,23,23,22.95,22.95,29
VIV15,2015-09-09 00:30,9,22.9,22.9,22.75,22.8,90
VIV15,2015-09-09 01:00,9,22.75,22.8,22.7,22.75,80
VIV15,2015-09-09 01:30,9,22.8,22.8,22.7,22.7,90
VIV15,2015-09-09 02:00,9,22.7,22.8,22.65,22.65,213
VIV15,2015-09-09 02:30,9,22.65,22.7,22.6,22.6,84
VIV15,2015-09-09 03:00,9,22.65,22.75,22.6,22.6,105
VIV15,2015-09-09 03:30,9,22.65,22.8,22.65,22.7,101
VIV15,2015-09-09 04:00,9,22.7,22.7,22.6,22.7,69
VIV15,2015-09-09 04:30,9,22.65,22.7,22.65,22.65,101
VIV15,2015-09-09 05:00,9,22.6,22.65,22.6,22.65,19
VIV15,2015-09-09 05:30,9,22.65,22.75,22.65,22.7,141
VIV15,2015-09-09 06:00,9,22.7,22.7,22.6,22.6,31
VIV15,2015-09-09 06:30,9,22.65,22.65,22.55,22.65,298
VIV15,2015-09-09 07:00,9,22.65,22.65,22.6,22.6,238
VIV15,2015-09-09 07:30,9,22.6,22.6,22.5,22.55,424
VIV15,2015-09-09 08:00,9,22.55,22.55,22.45,22.5,1045
VIV15,2015-09-09 08:30,9,22.55,22.9,22.55,22.8,5908
VIV15,2015-09-09 09:00,9,22.8,23.3,22.75,23.05,3312
VIV15,2015-09-09 09:30,9,23.05,23.4,23,23.35,4556
VIV15,2015-09-09 10:00,9,23.35,23.4,23.1,23.35,1977
VIV15,2015-09-09 10:30,9,23.35,23.45,23.15,23.3,1628
VIV15,2015-09-09 11:00,9,23.3,23.35,23,23,1508
VIV15,2015-09-09 11:30,9,23,23,22.75,22.95,2503
VIV15,2015-09-09 12:00,9,22.95,23.1,22.75,23.1,1811
VIV15,2015-09-09 12:30,9,23.1,23.75,23.1,23.7,4768
VIV15,2015-09-09 13:00,9,23.7,23.8,23.5,23.7,3027
VIV15,2015-09-09 13:30,9,23.7,24.05,23.65,23.85,3207
VIV15,2015-09-09 14:00,9,23.85,23.95,23.55,23.75,2958
VIV15,2015-09-09 14:30,9,23.75,24.25,23.75,24.05,6031
VIV15,2015-09-09 15:00,9,24.05,24.25,23.95,24.2,4398
VIV15,2015-09-09 15:30,10,24.2,24.25,24.15,24.2,413
VIV15,2015-09-09 16:00,10,24.2,24.25,24.15,24.2,41
VIV15,2015-09-09 16:30,10,24.25,24.25,24.25,24.25,3
VIV15,2015-09-09 17:00,10,24.2,24.4,24.1,24.3,253
VIV15,2015-09-09 17:30,10,24.4,24.5,24.3,24.45,188
VIV15,2015-09-09 18:00,10,24.45,24.55,24.45,24.45,92
VIV15,2015-09-09 18:30,10,24.5,24.55,24.4,24.5,98
VIV15,2015-09-09 19:00,10,24.45,24.5,24.4,24.4,141
VIV15,2015-09-09 19:30,10,24.45,24.5,24.45,24.5,22
VIV15,2015-09-09 20:00,10,24.45,24.55,24.4,24.5,27
VIV15,2015-09-09 20:30,10,24.5,24.5,24.4,24.4,75
VIV15,2015-09-09 21:00,10,24.4,24.4,24.3,24.3,159
VIV15,2015-09-09 21:30,10,24.35,24.35,24.35,24.35,7
VIV15,2015-09-09 22:00,10,24.35,24.35,24.35,24.35,46
VIV15,2015-09-09 22:30,10,24.3,24.3,24.15,24.2,69
VIV15,2015-09-09 23:00,10,24.2,24.2,24.2,24.2,5
VIV15,2015-09-09 23:30,10,24.15,24.25,24.05,24.1,65
VIV15,2015-09-10 00:00,10,24.15,24.2,23.9,23.95,46
VIV15,2015-09-10 00:30,10,23.9,23.95,23.75,23.75,173
VIV15,2015-09-10 01:00,10,23.8,23.95,23.8,23.95,25
VIV15,2015-09-10 01:30,10,23.85,24.1,23.85,23.95,101
VIV15,2015-09-10 02:00,10,23.95,24,23.75,23.75,85
VIV15,2015-09-10 02:30,10,23.7,23.7,23.5,23.55,262
VIV15,2015-09-10 03:00,10,23.6,24.2,23.6,24,306
VIV15,2015-09-10 03:30,10,24.1,24.2,24,24.05,135
VIV15,2015-09-10 04:00,10,24.1,24.1,23.85,23.85,172
VIV15,2015-09-10 04:30,10,23.85,23.85,23.4,23.5,294
VIV15,2015-09-10 05:00,10,23.45,24.15,23.45,24,310
VIV15,2015-09-10 05:30,10,23.95,24.1,23.95,24.05,127
VIV15,2015-09-10 06:00,10,24.1,24.3,24.1,24.3,145
VIV15,2015-09-10 06:30,10,24.3,24.6,24.3,24.45,135
VIV15,2015-09-10 07:00,10,24.5,24.75,24.4,24.7,383
VIV15,2015-09-10 07:30,10,24.7,25.2,24.65,24.95,2056
VIV15,2015-09-10 08:00,10,24.95,24.95,24.8,24.8,732
VIV15,2015-09-10 08:30,10,24.8,24.95,24.35,24.95,6924
VIV15,2015-09-10 09:00,10,24.9,25,24.7,24.7,7088
VIV15,2015-09-10 09:30,10,24.65,24.65,24.1,24.25,3262
VIV15,2015-09-10 10:00,10,24.3,24.8,24.3,24.6,2885
VIV15,2015-09-10 10:30,10,24.6,24.65,24.25,24.4,2540
VIV15,2015-09-10 11:00,10,24.35,24.55,24.15,24.45,1400
VIV15,2015-09-10 11:30,10,24.55,24.55,24.25,24.35,1156
VIV15,2015-09-10 12:00,10,24.35,24.45,23.95,24,1737
VIV15,2015-09-10 12:30,10,23.95,24.05,23.7,23.75,2248
VIV15,2015-09-10 13:00,10,23.75,23.95,23.7,23.9,1913
VIV15,2015-09-10 13:30,10,23.85,24.2,23.75,24.2,1808
VIV15,2015-09-10 14:00,10,24.2,24.35,24,24.2,3324
VIV15,2015-09-10 14:30,10,24.2,24.35,23.6,23.6,6339
VIV15,2015-09-10 15:00,10,23.6,23.65,23.35,23.4,6825
VIV15,2015-09-10 15:30,11,23.45,23.45,23.3,23.35,1093
VIV15,2015-09-10 16:00,11,23.35,23.35,23.3,23.35,24
VIV15,2015-09-10 17:00,11,23.4,23.45,23.35,23.45,31
VIV15,2015-09-10 17:30,11,23.4,23.4,23.4,23.4,20
VIV15,2015-09-10 18:00,11,23.4,23.5,23.4,23.45,12
VIV15,2015-09-10 18:30,11,23.45,23.5,23.4,23.5,39
VIV15,2015-09-10 19:00,11,23.45,23.45,23.15,23.2,148
VIV15,2015-09-10 19:30,11,23.25,23.3,23.25,23.3,59
VIV15,2015-09-10 20:00,11,23.25,23.25,23.2,23.2,27
VIV15,2015-09-10 20:30,11,23.15,23.2,23.1,23.2,52
VIV15,2015-09-10 21:00,11,23.25,23.25,23.05,23.05,87
VIV15,2015-09-10 21:30,11,23.1,23.1,23,23.05,17
VIV15,2015-09-10 22:00,11,23.05,23.05,23.05,23.05,1
VIV15,2015-09-10 22:30,11,23.1,23.15,23.1,23.15,25
VIV15,2015-09-10 23:00,11,23.05,23.05,23.05,23.05,4
VIV15,2015-09-10 23:30,11,23.05,23.05,23.05,23.05,59
VIV15,2015-09-11 00:00,11,23.05,23.1,23.05,23.1,9
VIV15,2015-09-11 00:30,11,23.1,23.2,23.1,23.15,34
VIV15,2015-09-11 01:00,11,23.2,23.3,23.15,23.2,11
VIV15,2015-09-11 01:30,11,23.2,23.2,23.1,23.1,26
VIV15,2015-09-11 02:00,11,23.15,23.55,23.15,23.4,213
VIV15,2015-09-11 02:30,11,23.4,23.6,23.3,23.35,119
VIV15,2015-09-11 03:00,11,23.3,23.7,23.3,23.6,179
VIV15,2015-09-11 03:30,11,23.6,23.85,23.6,23.85,83
VIV15,2015-09-11 04:00,11,23.85,23.85,23.65,23.65,70
VIV15,2015-09-11 04:30,11,23.65,23.75,23.45,23.5,86
VIV15,2015-09-11 05:00,11,23.5,23.7,23.4,23.6,83
VIV15,2015-09-11 05:30,11,23.6,23.75,23.55,23.75,93
VIV15,2015-09-11 06:00,11,23.75,23.9,23.7,23.7,152
VIV15,2015-09-11 06:30,11,23.7,23.7,23.65,23.65,22
VIV15,2015-09-11 07:00,11,23.7,23.75,23.55,23.6,466
VIV15,2015-09-11 07:30,11,23.6,23.85,23.6,23.75,541
VIV15,2015-09-11 08:00,11,23.75,23.8,23.65,23.65,619
VIV15,2015-09-11 08:30,11,23.65,23.85,23.45,23.75,4643
VIV15,2015-09-11 09:00,11,23.75,23.95,23.7,23.9,3310
VIV15,2015-09-11 09:30,11,23.9,24.1,23.8,24,2532
VIV15,2015-09-11 10:00,11,24,24.05,23.75,23.8,2349
VIV15,2015-09-11 10:30,11,23.8,23.9,23.5,23.6,2039
VIV15,2015-09-11 11:00,11,23.6,23.6,23.4,23.5,1575
VIV15,2015-09-11 11:30,11,23.45,23.65,23.4,23.4,1375
VIV15,2015-09-11 12:00,11,23.4,23.7,23.4,23.65,1384
VIV15,2015-09-11 12:30,11,23.65,23.7,23.5,23.55,1696
VIV15,2015-09-11 13:00,11,23.6,23.7,23.4,23.55,1430
VIV15,2015-09-11 13:30,11,23.5,23.5,23.35,23.5,2063
VIV15,2015-09-11 14:00,11,23.45,23.45,23.2,23.25,2941
VIV15,2015-09-11 14:30,11,23.25,23.35,23,23.05,4268
VIV15,2015-09-11 15:00,11,23.05,23.1,22.85,22.95,3820
VIV15,2015-09-13 17:00,14,22.85,23,22.8,22.95,92
VIV15,2015-09-13 17:30,14,23,23.1,23,23,61
VIV15,2015-09-13 18:00,14,23,23,22.75,22.8,221
VIV15,2015-09-13 18:30,14,22.75,22.8,22.56,22.56,109
VIV15,2015-09-13 19:00,14,22.6,22.7,22.5,22.65,246
VIV15,2015-09-13 19:30,14,22.6,22.66,22.6,22.63,26
VIV15,2015-09-13 20:00,14,22.6,22.65,22.55,22.65,56
VIV15,2015-09-13 20:30,14,22.63,22.7,22.6,22.7,47
VIV15,2015-09-13 21:00,14,22.7,22.82,22.7,22.75,71
VIV15,2015-09-13 21:30,14,22.75,22.9,22.7,22.9,42
VIV15,2015-09-13 22:00,14,22.9,22.9,22.9,22.9,1
VIV15,2015-09-13 22:30,14,22.88,22.9,22.83,22.9,14
VIV15,2015-09-13 23:00,14,22.9,23,22.9,22.95,27
VIV15,2015-09-13 23:30,14,22.9,22.9,22.9,22.9,28
VIV15,2015-09-14 00:00,14,22.85,22.9,22.7,22.8,54
VIV15,2015-09-14 00:30,14,22.9,23.01,22.9,23,21
VIV15,2015-09-14 01:00,14,23.05,23.25,22.95,23.25,127
VIV15,2015-09-14 01:30,14,23.25,23.4,23.25,23.36,287
VIV15,2015-09-14 02:00,14,23.35,23.37,22.85,22.88,476
VIV15,2015-09-14 02:30,14,22.85,22.95,22.79,22.95,427
VIV15,2015-09-14 03:00,14,22.95,23.05,22.9,23.01,90
VIV15,2015-09-14 03:30,14,23,23.2,23,23,157
VIV15,2015-09-14 04:00,14,23,23,22.9,22.95,94
VIV15,2015-09-14 04:30,14,22.95,23,22.9,22.95,103
VIV15,2015-09-14 05:00,14,22.9,22.95,22.8,22.9,127
VIV15,2015-09-14 05:30,14,22.85,22.95,22.85,22.9,56
VIV15,2015-09-14 06:00,14,22.88,22.98,22.86,22.95,112
VIV15,2015-09-14 06:30,14,22.95,23.13,22.93,23.12,265
VIV15,2015-09-14 07:00,14,23.1,23.25,23.05,23.14,777
VIV15,2015-09-14 07:30,14,23.15,23.2,22.95,23.1,915
VIV15,2015-09-14 08:00,14,23.1,23.25,22.99,23.01,1252
VIV15,2015-09-14 08:30,14,23,23.6,23,23.45,7995
VIV15,2015-09-14 09:00,14,23.45,23.55,23.23,23.42,4202
VIV15,2015-09-14 09:30,14,23.4,23.45,23.07,23.25,3301
VIV15,2015-09-14 10:00,14,23.21,23.33,23.06,23.3,3573
VIV15,2015-09-14 10:30,14,23.35,23.5,23.25,23.3,3472
VIV15,2015-09-14 11:00,14,23.27,23.55,23.25,23.45,2538
VIV15,2015-09-14 11:30,14,23.44,23.55,23.37,23.55,1454
VIV15,2015-09-14 12:00,14,23.52,23.65,23.52,23.59,1877
VIV15,2015-09-14 12:30,14,23.6,23.6,23.13,23.16,3259
VIV15,2015-09-14 13:00,14,23.17,23.45,23.15,23.39,2710
VIV15,2015-09-14 13:30,14,23.4,23.45,23.18,23.29,2579
VIV15,2015-09-14 14:00,14,23.29,23.45,23.2,23.28,2607
VIV15,2015-09-14 14:30,14,23.26,23.39,23.05,23.1,5968
VIV15,2015-09-14 15:00,14,23.1,23.13,22.8,22.9,6141
VIV15,2015-09-14 15:30,15,22.9,22.95,22.87,22.92,389
VIV15,2015-09-14 16:00,15,22.9,22.95,22.87,22.9,72
VIV15,2015-09-14 16:30,15,22.9,22.9,22.85,22.9,39
VIV15,2015-09-14 17:00,15,22.9,22.93,22.88,22.9,20
VIV15,2015-09-14 17:30,15,22.89,22.9,22.88,22.88,5
VIV15,2015-09-14 18:30,15,22.9,22.93,22.85,22.9,247
VIV15,2015-09-14 19:00,15,22.85,22.85,22.83,22.85,23
VIV15,2015-09-14 19:30,15,22.8,22.85,22.73,22.73,148
VIV15,2015-09-14 20:00,15,22.8,22.85,22.75,22.85,65
VIV15,2015-09-14 20:30,15,22.85,22.85,22.75,22.75,89
VIV15,2015-09-14 21:00,15,22.75,22.75,22.74,22.75,23
VIV15,2015-09-14 21:30,15,22.8,22.8,22.77,22.8,23
VIV15,2015-09-14 22:00,15,22.8,22.8,22.75,22.8,57
VIV15,2015-09-14 22:30,15,22.85,22.85,22.75,22.75,15
VIV15,2015-09-14 23:00,15,22.73,22.75,22.72,22.75,40
VIV15,2015-09-14 23:30,15,22.75,22.8,22.75,22.8,3
VIV15,2015-09-15 00:00,15,22.8,22.8,22.74,22.8,29
VIV15,2015-09-15 00:30,15,22.77,22.85,22.77,22.85,38
VIV15,2015-09-15 01:00,15,22.85,22.9,22.8,22.85,91
VIV15,2015-09-15 01:30,15,22.9,23,22.89,22.95,86
VIV15,2015-09-15 02:00,15,22.95,22.96,22.7,22.8,179
VIV15,2015-09-15 02:30,15,22.75,22.9,22.75,22.9,77
VIV15,2015-09-15 03:00,15,22.95,23.1,22.92,23.1,256
VIV15,2015-09-15 03:30,15,23.1,23.1,23,23.04,348
VIV15,2015-09-15 04:00,15,23.05,23.2,23,23.05,480
VIV15,2015-09-15 04:30,15,23.05,23.09,23,23,138
VIV15,2015-09-15 05:00,15,23,23.05,22.88,22.88,166
VIV15,2015-09-15 05:30,15,22.85,22.88,22.75,22.8,250
VIV15,2015-09-15 06:00,15,22.78,22.85,22.75,22.8,156
VIV15,2015-09-15 06:30,15,22.8,22.9,22.75,22.87,318
VIV15,2015-09-15 07:00,15,22.87,22.97,22.85,22.9,535
VIV15,2015-09-15 07:30,15,22.88,22.95,22.76,22.8,858
VIV15,2015-09-15 08:00,15,22.8,22.83,22.66,22.75,1051
VIV15,2015-09-15 08:30,15,22.75,22.95,22.67,22.74,10996
VIV15,2015-09-15 09:00,15,22.73,22.8,22.38,22.45,8220
VIV15,2015-09-15 09:30,15,22.45,22.45,22.19,22.27,5934
VIV15,2015-09-15 10:00,15,22.27,22.35,22.2,22.25,4923
VIV15,2015-09-15 10:30,15,22.25,22.33,22.2,22.2,3437
VIV15,2015-09-15 11:00,15,22.23,22.23,21.85,21.93,5912
VIV15,2015-09-15 11:30,15,21.93,21.93,21.75,21.85,5389
VIV15,2015-09-15 12:00,15,21.82,21.9,21.45,21.45,5848
VIV15,2015-09-15 12:30,15,21.45,21.55,21.32,21.45,7518
VIV15,2015-09-15 13:00,15,21.47,21.49,21.27,21.4,6113
VIV15,2015-09-15 13:30,15,21.42,21.45,21.05,21.05,9988
VIV15,2015-09-15 14:00,15,21.08,21.1,20.8,20.8,9245
VIV15,2015-09-15 14:30,15,20.8,21,20.65,20.74,14913
VIV15,2015-09-15 15:00,15,20.75,20.75,20.4,20.45,14536
VIV15,2015-09-15 15:30,16,20.45,20.5,20.3,20.35,1622
VIV15,2015-09-15 16:00,16,20.35,20.36,20.3,20.35,195
VIV15,2015-09-15 16:30,16,20.35,20.4,20.33,20.4,177
VIV15,2015-09-15 17:00,16,20.35,20.4,20.35,20.4,134
VIV15,2015-09-15 17:30,16,20.4,20.41,20.35,20.41,102
VIV15,2015-09-15 18:00,16,20.4,20.4,20.4,20.4,39
VIV15,2015-09-15 18:30,16,20.4,20.4,20.34,20.4,372
VIV15,2015-09-15 19:00,16,20.4,20.45,20.38,20.4,267
VIV15,2015-09-15 19:30,16,20.35,20.4,20.35,20.4,24
VIV15,2015-09-15 20:00,16,20.35,20.35,20.28,20.35,269
VIV15,2015-09-15 20:30,16,20.36,20.4,20.36,20.37,18
VIV15,2015-09-15 21:00,16,20.35,20.47,20.3,20.45,225
VIV15,2015-09-15 21:30,16,20.45,20.45,20.39,20.4,90
VIV15,2015-09-15 22:00,16,20.4,20.45,20.39,20.4,82
VIV15,2015-09-15 22:30,16,20.4,20.45,20.35,20.4,99
VIV15,2015-09-15 23:00,16,20.35,20.4,20.33,20.35,85
VIV15,2015-09-15 23:30,16,20.35,20.35,20.3,20.3,14
VIV15,2015-09-16 00:00,16,20.35,20.4,20.3,20.35,27
VIV15,2015-09-16 00:30,16,20.4,20.4,20.4,20.4,5
VIV15,2015-09-16 01:00,16,20.4,20.4,20.3,20.3,61
VIV15,2015-09-16 01:30,16,20.3,20.3,20.25,20.25,141
VIV15,2015-09-16 02:00,16,20.3,20.35,20.15,20.3,422
VIV15,2015-09-16 02:30,16,20.3,20.45,20.3,20.4,244
VIV15,2015-09-16 03:00,16,20.4,20.43,20.28,20.35,197
VIV15,2015-09-16 03:30,16,20.35,20.42,20.34,20.4,203
VIV15,2015-09-16 04:00,16,20.4,20.4,20.3,20.35,179
VIV15,2015-09-16 04:30,16,20.4,20.45,20.4,20.45,209
VIV15,2015-09-16 05:00,16,20.4,20.45,20.3,20.4,152
VIV15,2015-09-16 05:30,16,20.4,20.45,20.34,20.35,175
VIV15,2015-09-16 06:00,16,20.35,20.4,20.25,20.25,236
VIV15,2015-09-16 06:30,16,20.25,20.3,20.15,20.15,372
VIV15,2015-09-16 07:00,16,20.15,20.3,20.15,20.25,686
VIV15,2015-09-16 07:30,16,20.25,20.3,20.2,20.25,1076
VIV15,2015-09-16 08:00,16,20.25,20.25,19.85,19.9,4827
VIV15,2015-09-16 08:30,16,19.9,20.27,19.68,20.25,15212
VIV15,2015-09-16 09:00,16,20.27,20.62,20.15,20.25,10421
VIV15,2015-09-16 09:30,16,20.25,20.3,20.05,20.08,4922
VIV15,2015-09-16 10:00,16,20.08,20.15,19.75,19.79,4029
VIV15,2015-09-16 10:30,16,19.8,20.02,19.8,19.93,4867
VIV15,2015-09-16 11:00,16,19.93,20.2,19.85,20,5161
VIV15,2015-09-16 11:30,16,20,20.08,19.92,20,2823
VIV15,2015-09-16 12:00,16,20.05,20.35,20,20.32,4688
VIV15,2015-09-16 12:30,16,20.32,20.37,20.05,20.1,4261
VIV15,2015-09-16 13:00,16,20.1,20.48,20.1,20.4,5561
VIV15,2015-09-16 13:30,16,20.4,20.46,20.05,20.1,4602
VIV15,2015-09-16 14:00,16,20.12,20.15,19.7,19.75,6980
VIV15,2015-09-16 14:30,16,19.75,19.8,19.35,19.48,12376
VIV15,2015-09-16 15:00,16,19.45,19.5,18.9,19,18436
VIV15,2015-09-16 15:30,17,19.05,19.06,18.9,19.05,1934
VIV15,2015-09-16 16:00,17,19.02,19.09,18.98,19.05,268
VIV15,2015-09-16 16:30,17,19.05,19.11,19,19.1,135
VIV15,2015-09-16 17:00,17,19.1,19.15,19.1,19.15,54
VIV15,2015-09-16 17:30,17,19.1,19.1,19,19,23
VIV15,2015-09-16 18:00,17,19,19.1,19,19.05,78
VIV15,2015-09-16 18:30,17,19.05,19.05,19.03,19.05,46
VIV15,2015-09-16 19:00,17,19.05,19.1,19.05,19.1,138
VIV15,2015-09-16 19:30,17,19.1,19.1,19.05,19.1,3
VIV15,2015-09-16 20:00,17,19.1,19.11,19.1,19.11,18
VIV15,2015-09-16 20:30,17,19.15,19.15,19.1,19.15,103
VIV15,2015-09-16 21:00,17,19.15,19.2,19.15,19.15,26
VIV15,2015-09-16 21:30,17,19.15,19.2,19.12,19.2,30
VIV15,2015-09-16 22:00,17,19.15,19.15,19.13,19.15,25
VIV15,2015-09-16 22:30,17,19.1,19.15,19.1,19.1,13
VIV15,2015-09-16 23:00,17,19.1,19.1,19.05,19.05,26
VIV15,2015-09-16 23:30,17,19.05,19.1,18.95,19,303
VIV15,2015-09-17 00:00,17,19,19.05,18.95,19,30
VIV15,2015-09-17 00:30,17,19,19,18.95,18.95,16
VIV15,2015-09-17 01:00,17,19,19,18.9,18.95,41
VIV15,2015-09-17 01:30,17,19,19.1,18.95,19.05,70
VIV15,2015-09-17 02:00,17,19.1,19.25,19.05,19.24,201
VIV15,2015-09-17 02:30,17,19.25,19.4,19.2,19.35,272
VIV15,2015-09-17 03:00,17,19.3,19.4,19.27,19.35,180
VIV15,2015-09-17 03:30,17,19.35,19.4,19.23,19.26,172
VIV15,2015-09-17 04:00,17,19.28,19.4,19.25,19.35,126
VIV15,2015-09-17 04:30,17,19.35,19.4,19.32,19.35,77
VIV15,2015-09-17 05:00,17,19.35,19.35,19.25,19.3,187
VIV15,2015-09-17 05:30,17,19.3,19.35,19.25,19.33,188
VIV15,2015-09-17 06:00,17,19.35,19.37,19.31,19.35,200
VIV15,2015-09-17 06:30,17,19.35,19.47,19.35,19.45,253
VIV15,2015-09-17 07:00,17,19.45,19.45,19.3,19.35,408
VIV15,2015-09-17 07:30,17,19.33,19.4,19.3,19.3,416
VIV15,2015-09-17 08:00,17,19.3,19.4,19.3,19.38,981
VIV15,2015-09-17 08:30,17,19.35,19.65,19.35,19.55,9657
VIV15,2015-09-17 09:00,17,19.55,19.7,19.4,19.6,7215
VIV15,2015-09-17 09:30,17,19.65,19.85,19.52,19.6,5771
VIV15,2015-09-17 10:00,17,19.55,19.6,19.2,19.32,5909
VIV15,2015-09-17 10:30,17,19.3,19.45,19.29,19.4,2604
VIV15,2015-09-17 11:00,17,19.4,19.45,19.15,19.29,2125
VIV15,2015-09-17 11:30,17,19.29,19.39,19.2,19.23,2691
VIV15,2015-09-17 12:00,17,19.25,19.4,19.1,19.2,3694
VIV15,2015-09-17 12:30,17,19.2,19.4,19.1,19.23,4679
VIV15,2015-09-17 13:00,17,19.25,19.63,18.4,18.88,23173
VIV15,2015-09-17 13:30,17,18.9,18.9,17.65,17.95,27565
VIV15,2015-09-17 14:00,17,17.95,19.57,17.75,19.02,30262
VIV15,2015-09-17 14:30,17,19.05,19.57,18.9,19.4,18402
VIV15,2015-09-17 15:00,17,19.45,20.55,19.4,20.4,21315
VIV15,2015-09-17 15:30,18,20.4,20.4,19.95,19.99,1538
VIV15,2015-09-17 16:00,18,20,20.06,19.99,20.05,212
VIV15,2015-09-17 16:30,18,20.05,20.05,20,20,60
VIV15,2015-09-17 17:00,18,20.1,20.2,20,20.1,162
VIV15,2015-09-17 17:30,18,20.1,20.1,20,20.03,88
VIV15,2015-09-17 18:00,18,20,20.12,20,20.12,56
VIV15,2015-09-17 18:30,18,20.1,20.12,20.04,20.05,43
VIV15,2015-09-17 19:00,18,20,20.15,20,20.1,67
VIV15,2015-09-17 19:30,18,20.15,20.15,20.05,20.05,47
VIV15,2015-09-17 20:00,18,20.05,20.1,20.05,20.05,162
VIV15,2015-09-17 20:30,18,20,20.05,20,20,63
VIV15,2015-09-17 21:00,18,20,20,19.85,19.95,91
VIV15,2015-09-17 21:30,18,19.95,19.95,19.9,19.9,18
VIV15,2015-09-17 22:00,18,19.9,19.9,19.85,19.85,30
VIV15,2015-09-17 22:30,18,19.9,19.9,19.84,19.84,36
VIV15,2015-09-17 23:00,18,19.86,19.9,19.85,19.85,4
VIV15,2015-09-17 23:30,18,19.85,19.9,19.85,19.9,54
VIV15,2015-09-18 00:00,18,19.9,20.05,19.9,19.9,91
VIV15,2015-09-18 00:30,18,19.95,20,19.95,19.95,37
VIV15,2015-09-18 01:00,18,19.95,20.06,19.85,19.9,214
VIV15,2015-09-18 01:30,18,19.85,19.95,19.8,19.92,74
VIV15,2015-09-18 02:00,18,19.95,20.06,19.9,19.95,335
VIV15,2015-09-18 02:30,18,19.95,20,19.8,19.95,272
VIV15,2015-09-18 03:00,18,19.95,19.95,19.8,19.9,353
VIV15,2015-09-18 03:30,18,19.95,20.2,19.93,20.15,306
VIV15,2015-09-18 04:00,18,20.15,20.3,20.08,20.08,172
VIV15,2015-09-18 04:30,18,20.05,20.2,19.95,20.2,410
VIV15,2015-09-18 05:00,18,20.2,20.55,20.2,20.45,597
VIV15,2015-09-18 05:30,18,20.45,20.6,20.45,20.5,400
VIV15,2015-09-18 06:00,18,20.5,21.05,20.47,20.85,1430
VIV15,2015-09-18 06:30,18,20.85,20.9,20.69,20.86,770
VIV15,2015-09-18 07:00,18,20.85,20.96,20.73,20.85,1167
VIV15,2015-09-18 07:30,18,20.84,21.2,20.8,21.15,4814
VIV15,2015-09-18 08:00,18,21.15,21.75,21.12,21.35,4758
VIV15,2015-09-18 08:30,18,21.35,21.4,20.79,21.05,16563
VIV15,2015-09-18 09:00,18,21.05,21.07,20.58,20.75,9667
VIV15,2015-09-18 09:30,18,20.7,21.1,20.65,21,5698
VIV15,2015-09-18 10:00,18,20.98,21.16,20.85,21.15,5049
VIV15,2015-09-18 10:30,18,21.16,21.23,20.7,20.9,6800
VIV15,2015-09-18 11:00,18,20.87,21.4,20.85,21.25,5346
VIV15,2015-09-18 11:30,18,21.23,21.35,20.93,20.98,5577
VIV15,2015-09-18 12:00,18,21,21.2,20.65,21.05,6808
VIV15,2015-09-18 12:30,18,21,21.45,20.95,21.39,4105
VIV15,2015-09-18 13:00,18,21.4,21.49,21.13,21.23,5038
VIV15,2015-09-18 13:30,18,21.2,21.65,21.18,21.43,6959
VIV15,2015-09-18 14:00,18,21.42,22,21.34,21.92,10320
VIV15,2015-09-18 14:30,18,21.92,22.15,21.8,21.85,15525
VIV15,2015-09-18 15:00,18,21.8,21.85,21.3,21.5,11215
VIV15,2015-09-20 17:00,21,21.6,21.6,21.35,21.5,223
VIV15,2015-09-20 17:30,21,21.5,21.5,21.4,21.4,44
VIV15,2015-09-20 18:00,21,21.44,21.45,21.37,21.37,23
VIV15,2015-09-20 18:30,21,21.35,21.4,21.33,21.4,33
VIV15,2015-09-20 19:00,21,21.45,21.8,21.36,21.8,197
VIV15,2015-09-20 19:30,21,21.8,21.9,21.75,21.85,45
VIV15,2015-09-20 20:00,21,21.83,22.06,21.75,22.05,107
VIV15,2015-09-20 20:30,21,22,22,21.9,22,35
VIV15,2015-09-20 21:00,21,21.9,21.97,21.9,21.97,19
VIV15,2015-09-20 21:30,21,21.9,22,21.85,22,101
VIV15,2015-09-20 22:00,21,22,22,21.9,21.9,2
VIV15,2015-09-20 22:30,21,21.92,21.93,21.92,21.93,20
VIV15,2015-09-20 23:00,21,21.9,21.9,21.8,21.85,28
VIV15,2015-09-20 23:30,21,21.85,21.85,21.85,21.85,6
VIV15,2015-09-21 00:00,21,21.85,21.86,21.7,21.85,61
VIV15,2015-09-21 00:30,21,21.8,21.8,21.7,21.74,51
VIV15,2015-09-21 01:00,21,21.8,21.8,21.65,21.65,20
VIV15,2015-09-21 01:30,21,21.65,21.75,21.59,21.75,442
VIV15,2015-09-21 02:00,21,21.75,21.85,21.45,21.6,244
VIV15,2015-09-21 02:30,21,21.65,21.65,21.55,21.6,130
VIV15,2015-09-21 03:00,21,21.62,21.65,21.48,21.48,230
VIV15,2015-09-21 03:30,21,21.45,21.45,21.24,21.25,176
VIV15,2015-09-21 04:00,21,21.25,21.3,21.15,21.2,120
VIV15,2015-09-21 04:30,21,21.2,21.35,21.14,21.25,190
VIV15,2015-09-21 05:00,21,21.25,21.38,21.2,21.3,242
VIV15,2015-09-21 05:30,21,21.3,21.35,21.18,21.25,142
VIV15,2015-09-21 06:00,21,21.2,21.25,20.96,21,432
VIV15,2015-09-21 06:30,21,21,21.02,20.85,20.95,598
VIV15,2015-09-21 07:00,21,20.95,21.1,20.95,21.05,466
VIV15,2015-09-21 07:30,21,21.08,21.12,20.95,21,925
VIV15,2015-09-21 08:00,21,21,21.23,20.98,21.12,1411
VIV15,2015-09-21 08:30,21,21.13,21.25,20.8,21.1,11379
VIV15,2015-09-21 09:00,21,21.1,21.23,20.9,21.03,5947
VIV15,2015-09-21 09:30,21,21,21,20.5,20.6,6119
VIV15,2015-09-21 10:00,21,20.61,20.65,20.25,20.4,5581
VIV15,2015-09-21 10:30,21,20.4,20.8,20.34,20.69,5231
VIV15,2015-09-21 11:00,21,20.7,21.15,20.7,20.8,5355
VIV15,2015-09-21 11:30,21,20.85,21.4,20.85,21.3,4886
VIV15,2015-09-21 12:00,21,21.35,21.4,20.95,21.05,4606
VIV15,2015-09-21 12:30,21,21.05,21.3,20.8,21.25,3098
VIV15,2015-09-21 13:00,21,21.3,21.38,21.08,21.15,3326
VIV15,2015-09-21 13:30,21,21.15,21.3,20.55,20.6,4479
VIV15,2015-09-21 14:00,21,20.6,20.7,20.5,20.55,4403
VIV15,2015-09-21 14:30,21,20.53,20.9,20.3,20.3,10591
VIV15,2015-09-21 15:00,21,20.3,20.35,19.65,19.68,18606
VIV15,2015-09-21 15:30,22,19.75,19.75,19.6,19.75,1827
VIV15,2015-09-21 16:00,22,19.75,19.8,19.75,19.8,52
VIV15,2015-09-21 16:30,22,19.75,19.75,19.7,19.75,16
VIV15,2015-09-21 17:00,22,19.7,19.8,19.7,19.8,31
VIV15,2015-09-21 17:30,22,19.8,19.87,19.8,19.85,35
VIV15,2015-09-21 18:00,22,19.85,19.85,19.8,19.8,10
VIV15,2015-09-21 18:30,22,19.8,19.8,19.75,19.75,6
VIV15,2015-09-21 19:00,22,19.8,19.85,19.8,19.85,4
VIV15,2015-09-21 19:30,22,19.8,19.8,19.8,19.8,11
VIV15,2015-09-21 20:00,22,19.8,20.05,19.8,20.03,130
VIV15,2015-09-21 20:30,22,20.02,20.05,20,20.05,12
VIV15,2015-09-21 21:00,22,20.05,20.05,20.05,20.05,113
VIV15,2015-09-21 21:30,22,20.05,20.05,20.05,20.05,7
VIV15,2015-09-21 22:00,22,20.1,20.1,20.05,20.05,24
VIV15,2015-09-21 22:30,22,20,20.05,20,20.04,7
VIV15,2015-09-21 23:30,22,20.05,20.05,19.99,20,7
VIV15,2015-09-22 00:00,22,19.95,20.05,19.95,20.05,22
VIV15,2015-09-22 00:30,22,20,20,20,20,1
VIV15,2015-09-22 01:00,22,19.95,20,19.9,19.98,233
VIV15,2015-09-22 01:30,22,20,20.1,19.95,20.1,78
VIV15,2015-09-22 02:00,22,20.15,20.45,20.12,20.4,386
VIV15,2015-09-22 02:30,22,20.4,20.8,20.28,20.65,549
VIV15,2015-09-22 03:00,22,20.65,21.4,20.54,21.25,1728
VIV15,2015-09-22 03:30,22,21.25,21.5,21.2,21.27,905
VIV15,2015-09-22 04:00,22,21.3,21.55,21.18,21.45,669
VIV15,2015-09-22 04:30,22,21.45,21.55,21.15,21.5,777
VIV15,2015-09-22 05:00,22,21.5,21.8,21.45,21.65,939
VIV15,2015-09-22 05:30,22,21.65,21.65,21.15,21.42,1522
VIV15,2015-09-22 06:00,22,21.39,21.49,21.28,21.3,535
VIV15,2015-09-22 06:30,22,21.3,21.45,21.12,21.2,774
VIV15,2015-09-22 07:00,22,21.25,21.37,21.03,21.27,2328
VIV15,2015-09-22 07:30,22,21.25,21.51,21.2,21.4,2064
VIV15,2015-09-22 08:00,22,21.4,21.5,21.37,21.4,1222
VIV15,2015-09-22 08:30,22,21.4,21.6,21.05,21.38,14246
VIV15,2015-09-22 09:00,22,21.35,21.6,21.1,21.5,8756
VIV15,2015-09-22 09:30,22,21.5,22,21.5,21.7,8994
VIV15,2015-09-22 10:00,22,21.7,21.78,21.45,21.7,5994
VIV15,2015-09-22 10:30,22,21.7,21.8,21.5,21.65,4929
VIV15,2015-09-22 11:00,22,21.68,21.86,21.55,21.7,5532
VIV15,2015-09-22 11:30,22,21.7,22.05,21.63,22.02,5113
VIV15,2015-09-22 12:00,22,22.02,22.18,21.85,22.15,6143
VIV15,2015-09-22 12:30,22,22.15,22.23,21.93,22,6909
VIV15,2015-09-22 13:00,22,22.05,22.5,22.03,22.35,11681
VIV15,2015-09-22 13:30,22,22.35,22.59,22.17,22.41,9635
VIV15,2015-09-22 14:00,22,22.44,22.73,22.1,22.15,9101
VIV15,2015-09-22 14:30,22,22.15,22.15,21.5,21.6,21524
VIV15,2015-09-22 15:00,22,21.6,21.85,21.4,21.75,11136
VIV15,2015-09-22 15:30,23,21.75,21.9,21.75,21.8,915
VIV15,2015-09-22 16:00,23,21.85,21.94,21.85,21.9,336
VIV15,2015-09-22 16:30,23,21.85,21.9,21.85,21.9,14
VIV15,2015-09-22 17:00,23,21.9,22.1,21.9,22.1,85
VIV15,2015-09-22 17:30,23,22.05,22.05,21.95,21.99,13
VIV15,2015-09-22 18:00,23,22,22,21.95,21.95,15
VIV15,2015-09-22 18:30,23,22,22,21.94,21.95,83
VIV15,2015-09-22 19:00,23,21.9,21.9,21.8,21.85,59
VIV15,2015-09-22 19:30,23,21.9,21.95,21.8,21.8,88
VIV15,2015-09-22 20:00,23,21.85,21.85,21.8,21.85,40
VIV15,2015-09-22 20:30,23,21.85,22.87,21.85,22.85,989
VIV15,2015-09-22 21:00,23,22.8,22.85,22.5,22.66,254
VIV15,2015-09-22 21:30,23,22.65,22.85,22.45,22.55,313
VIV15,2015-09-22 22:00,23,22.6,22.7,22.45,22.65,151
VIV15,2015-09-22 22:30,23,22.65,22.7,22.6,22.65,350
VIV15,2015-09-22 23:00,23,22.65,22.7,22.65,22.7,22
VIV15,2015-09-22 23:30,23,22.7,22.8,22.7,22.8,81
VIV15,2015-09-23 00:00,23,22.79,22.9,22.7,22.7,71
VIV15,2015-09-23 00:30,23,22.75,22.8,22.7,22.7,38
VIV15,2015-09-23 01:00,23,22.7,22.76,22.1,22.2,451
VIV15,2015-09-23 01:30,23,22.2,22.3,22.1,22.15,115
VIV15,2015-09-23 02:00,23,22.2,22.25,21.9,21.9,760
VIV15,2015-09-23 02:30,23,21.95,22,21.75,21.9,327
VIV15,2015-09-23 03:00,23,21.9,21.95,21.7,21.85,269
VIV15,2015-09-23 03:30,23,21.85,21.85,21.3,21.45,792
VIV15,2015-09-23 04:00,23,21.4,21.5,21.34,21.5,308
VIV15,2015-09-23 04:30,23,21.5,21.51,21.3,21.35,337
VIV15,2015-09-23 05:00,23,21.4,21.7,21.4,21.6,147
VIV15,2015-09-23 05:30,23,21.6,21.6,21.35,21.37,178
VIV15,2015-09-23 06:00,23,21.33,21.35,21.1,21.27,798
VIV15,2015-09-23 06:30,23,21.25,21.77,21.25,21.75,1219
VIV15,2015-09-23 07:00,23,21.7,21.79,21.33,21.4,979
VIV15,2015-09-23 07:30,23,21.45,21.55,21.35,21.5,1144
VIV15,2015-09-23 08:00,23,21.5,21.77,21.34,21.6,2416
VIV15,2015-09-23 08:30,23,21.6,21.91,21.39,21.75,9780
VIV15,2015-09-23 09:00,23,21.7,21.8,21.4,21.47,4753
VIV15,2015-09-23 09:30,23,21.45,21.47,20.95,21,6867
VIV15,2015-09-23 10:00,23,21,21.61,20.95,21.55,6028
VIV15,2015-09-23 10:30,23,21.5,21.8,21.45,21.65,3532
VIV15,2015-09-23 11:00,23,21.65,21.87,21.63,21.65,3720
VIV15,2015-09-23 11:30,23,21.67,21.74,21.38,21.43,3495
VIV15,2015-09-23 12:00,23,21.4,21.55,21.15,21.5,3383
VIV15,2015-09-23 12:30,23,21.5,21.51,21.03,21.15,3703
VIV15,2015-09-23 13:00,23,21.12,21.23,20.85,21.19,3825
VIV15,2015-09-23 13:30,23,21.2,21.42,21,21.25,3590
VIV15,2015-09-23 14:00,23,21.25,21.4,21.09,21.25,4136
VIV15,2015-09-23 14:30,23,21.25,21.35,20.95,21.09,6244
VIV15,2015-09-23 15:00,23,21.05,21.16,20.9,21.1,6128
VIV15,2015-09-23 15:30,24,21.1,21.1,21.04,21.04,322
VIV15,2015-09-23 16:00,24,21.04,21.1,21.03,21.1,86
VIV15,2015-09-23 16:30,24,21.05,21.05,21.05,21.05,2
VIV15,2015-09-23 17:00,24,21.1,21.1,21,21.05,62
VIV15,2015-09-23 17:30,24,21.05,21.1,21.05,21.1,5
VIV15,2015-09-23 18:00,24,21.1,21.1,21.1,21.1,9
VIV15,2015-09-23 18:30,24,21.1,21.15,21.1,21.1,25
VIV15,2015-09-23 19:00,24,21.1,21.1,20.95,21.1,87
VIV15,2015-09-23 19:30,24,21.05,21.35,21.05,21.35,199
VIV15,2015-09-23 20:00,24,21.35,21.35,21.15,21.2,76
VIV15,2015-09-23 20:30,24,21.15,21.25,21.15,21.2,19
VIV15,2015-09-23 21:00,24,21.25,21.75,21.25,21.62,588
VIV15,2015-09-23 21:30,24,21.65,21.75,21.55,21.55,80
VIV15,2015-09-23 22:00,24,21.6,21.8,21.6,21.65,96
VIV15,2015-09-23 22:30,24,21.65,21.65,21.5,21.6,121
VIV15,2015-09-23 23:00,24,21.6,21.6,21.45,21.5,65
VIV15,2015-09-23 23:30,24,21.51,21.61,21.5,21.55,154
VIV15,2015-09-24 00:00,24,21.55,21.6,21.45,21.5,144
VIV15,2015-09-24 00:30,24,21.5,21.65,21.5,21.65,101
VIV15,2015-09-24 01:00,24,21.65,21.65,21.45,21.45,76
VIV15,2015-09-24 01:30,24,21.55,21.6,21.45,21.45,52
VIV15,2015-09-24 02:00,24,21.5,21.66,21.25,21.65,798
VIV15,2015-09-24 02:30,24,21.65,21.7,21.5,21.63,295
VIV15,2015-09-24 03:00,24,21.6,21.61,20.9,21.18,799
VIV15,2015-09-24 03:30,24,21.15,21.35,21.1,21.2,547
VIV15,2015-09-24 04:00,24,21.19,21.55,21.05,21.48,402
VIV15,2015-09-24 04:30,24,21.46,21.62,21.4,21.55,343
VIV15,2015-09-24 05:00,24,21.5,21.8,21.45,21.8,353
VIV15,2015-09-24 05:30,24,21.78,22.16,21.75,22.05,1314
VIV15,2015-09-24 06:00,24,22.05,22.34,22.05,22.27,847
VIV15,2015-09-24 06:30,24,22.25,22.25,22.07,22.2,568
VIV15,2015-09-24 07:00,24,22.15,22.2,22,22.12,640
VIV15,2015-09-24 07:30,24,22.1,22.45,22.03,22.15,3321
VIV15,2015-09-24 08:00,24,22.2,22.34,22.15,22.15,1137
VIV15,2015-09-24 08:30,24,22.15,22.58,21.9,22.45,15008
VIV15,2015-09-24 09:00,24,22.45,22.87,22.3,22.8,13557
VIV15,2015-09-24 09:30,24,22.8,23.1,22.6,23.05,11164
VIV15,2015-09-24 10:00,24,23.05,23.35,22.7,22.93,10522
VIV15,2015-09-24 10:30,24,22.9,22.99,22.5,22.6,6173
VIV15,2015-09-24 11:00,24,22.6,22.68,22.38,22.4,3987
VIV15,2015-09-24 11:30,24,22.4,22.93,22.3,22.9,6506
VIV15,2015-09-24 12:00,24,22.95,22.97,22.53,22.8,5516
VIV15,2015-09-24 12:30,24,22.79,22.88,22.49,22.65,4422
VIV15,2015-09-24 13:00,24,22.65,22.77,22.1,22.2,5675
VIV15,2015-09-24 13:30,24,22.25,22.3,21.5,21.7,10309
VIV15,2015-09-24 14:00,24,21.7,22.14,21.58,21.65,11613
VIV15,2015-09-24 14:30,24,21.65,21.95,21.58,21.67,9036
VIV15,2015-09-24 15:00,24,21.7,22,21.6,21.9,8911
VIV15,2015-09-24 15:30,25,21.85,21.91,21.7,21.86,838
VIV15,2015-09-24 16:00,25,21.9,22.12,21.88,21.88,682
VIV15,2015-09-24 16:30,25,21.9,22,21.7,22,113
VIV15,2015-09-24 17:00,25,22.05,22.05,21.75,21.8,255
VIV15,2015-09-24 17:30,25,21.8,21.8,21.55,21.63,316
VIV15,2015-09-24 18:00,25,21.65,21.85,21.65,21.75,65
VIV15,2015-09-24 18:30,25,21.75,21.75,21.55,21.65,149
VIV15,2015-09-24 19:00,25,21.6,21.65,21.45,21.55,147
VIV15,2015-09-24 19:30,25,21.55,21.65,21.55,21.65,29
VIV15,2015-09-24 20:00,25,21.7,21.75,21.55,21.75,35
VIV15,2015-09-24 20:30,25,21.77,21.85,21.75,21.8,76
VIV15,2015-09-24 21:00,25,21.85,22,21.75,21.8,140
VIV15,2015-09-24 21:30,25,21.85,21.85,21.7,21.7,42
VIV15,2015-09-24 22:00,25,21.7,21.8,21.7,21.8,26
VIV15,2015-09-24 22:30,25,21.75,21.8,21.75,21.8,14
VIV15,2015-09-24 23:00,25,21.75,21.75,21.7,21.7,14
VIV15,2015-09-24 23:30,25,21.65,21.65,21.6,21.6,6
VIV15,2015-09-25 00:00,25,21.6,21.62,21.54,21.55,27
VIV15,2015-09-25 00:30,25,21.55,21.55,21.35,21.35,56
VIV15,2015-09-25 01:00,25,21.4,21.42,21.2,21.3,98
VIV15,2015-09-25 01:30,25,21.3,21.38,21.25,21.3,49
VIV15,2015-09-25 02:00,25,21.25,21.47,21.15,21.15,425
VIV15,2015-09-25 02:30,25,21.2,21.2,20.98,21.2,458
VIV15,2015-09-25 03:00,25,21.2,21.2,20.8,20.9,471
VIV15,2015-09-25 03:30,25,20.9,20.95,20.5,20.55,1291
VIV15,2015-09-25 04:00,25,20.55,20.65,20.5,20.65,255
VIV15,2015-09-25 04:30,25,20.65,20.65,20.44,20.55,400
VIV15,2015-09-25 05:00,25,20.55,20.7,20.53,20.67,307
VIV15,2015-09-25 05:30,25,20.7,20.9,20.65,20.85,421
VIV15,2015-09-25 06:00,25,20.85,21,20.83,20.83,259
VIV15,2015-09-25 06:30,25,20.8,20.8,20.5,20.6,1464
VIV15,2015-09-25 07:00,25,20.6,20.78,20.6,20.64,1266
VIV15,2015-09-25 07:30,25,20.7,20.85,20.62,20.63,1796
VIV15,2015-09-25 08:00,25,20.65,20.89,20.63,20.75,1353
VIV15,2015-09-25 08:30,25,20.75,21.3,20.7,21.05,12793
VIV15,2015-09-25 09:00,25,21.05,21.37,20.98,21.23,6217
VIV15,2015-09-25 09:30,25,21.25,21.3,20.89,20.9,6211
VIV15,2015-09-25 10:00,25,20.95,21.1,20.8,21,3310
VIV15,2015-09-25 10:30,25,21,21.3,21,21.1,3425
VIV15,2015-09-25 11:00,25,21.14,21.6,21.14,21.45,4696
VIV15,2015-09-25 11:30,25,21.41,21.45,21.15,21.25,2051
VIV15,2015-09-25 12:00,25,21.23,21.27,20.95,21.25,3098
VIV15,2015-09-25 12:30,25,21.25,21.37,21.1,21.25,2974
VIV15,2015-09-25 13:00,25,21.3,21.75,21.19,21.67,6123
VIV15,2015-09-25 13:30,25,21.7,22.42,21.55,22.05,12393
VIV15,2015-09-25 14:00,25,22.05,22.85,22.04,22.38,13905
VIV15,2015-09-25 14:30,25,22.35,22.47,22.05,22.25,9275
VIV15,2015-09-25 15:00,25,22.25,22.4,22.1,22.35,7053
VIV15,2015-09-27 17:00,28,22.3,22.6,22.3,22.5,225
VIV15,2015-09-27 17:30,28,22.55,22.81,22.55,22.65,175
VIV15,2015-09-27 18:00,28,22.6,22.65,22.6,22.65,11
VIV15,2015-09-27 18:30,28,22.7,22.83,22.65,22.75,101
VIV15,2015-09-27 19:00,28,22.7,22.9,22.55,22.85,127
VIV15,2015-09-27 19:30,28,22.9,22.9,22.7,22.8,40
VIV15,2015-09-27 20:00,28,22.7,22.8,22.65,22.7,58
VIV15,2015-09-27 20:30,28,22.7,22.7,22.6,22.6,30
VIV15,2015-09-27 21:00,28,22.65,22.7,22.65,22.7,13
VIV15,2015-09-27 21:30,28,22.7,22.8,22.7,22.7,27
VIV15,2015-09-27 22:00,28,22.6,22.6,22.6,22.6,2
VIV15,2015-09-27 22:30,28,22.65,22.65,22.5,22.5,75
VIV15,2015-09-27 23:00,28,22.5,22.5,22.3,22.35,49
VIV15,2015-09-27 23:30,28,22.4,22.45,22.4,22.45,15
VIV15,2015-09-28 00:00,28,22.45,22.45,22.3,22.33,102
VIV15,2015-09-28 00:30,28,22.35,22.47,22.3,22.3,59
VIV15,2015-09-28 01:00,28,22.3,22.3,22,22,512
VIV15,2015-09-28 01:30,28,22,22.1,21.95,22,354
VIV15,2015-09-28 02:00,28,22.05,22.25,21.9,22.1,372
VIV15,2015-09-28 02:30,28,22.15,22.15,21.8,22.15,453
VIV15,2015-09-28 03:00,28,22.15,22.15,22,22.15,154
VIV15,2015-09-28 03:30,28,22.2,22.5,22.2,22.35,246
VIV15,2015-09-28 04:00,28,22.35,22.71,22.3,22.7,241
VIV15,2015-09-28 04:30,28,22.7,22.95,22.65,22.95,669
VIV15,2015-09-28 05:00,28,22.9,23.1,22.83,23.1,264
VIV15,2015-09-28 05:30,28,23.05,23.2,23.03,23.15,224
VIV15,2015-09-28 06:00,28,23.1,23.13,22.78,22.78,378
VIV15,2015-09-28 06:30,28,22.75,23.25,22.75,23.17,1605
VIV15,2015-09-28 07:00,28,23.15,23.35,23.08,23.27,1804
VIV15,2015-09-28 07:30,28,23.28,23.3,22.95,23.07,1347
VIV15,2015-09-28 08:00,28,23.05,23.23,22.89,23.1,2270
VIV15,2015-09-28 08:30,28,23.05,23.5,22.85,23.48,13926
VIV15,2015-09-28 09:00,28,23.45,23.85,23.35,23.5,12124
VIV15,2015-09-28 09:30,28,23.5,23.85,23.5,23.54,5572
VIV15,2015-09-28 10:00,28,23.55,24.02,23.25,23.9,8588
VIV15,2015-09-28 10:30,28,23.9,24.03,23.75,23.95,4950
VIV15,2015-09-28 11:00,28,23.95,24.25,23.93,24.05,4887
VIV15,2015-09-28 11:30,28,24.1,24.25,24.01,24.15,4544
VIV15,2015-09-28 12:00,28,24.2,24.2,23.9,24.1,4994
VIV15,2015-09-28 12:30,28,24.1,24.27,23.85,24.25,7099
VIV15,2015-09-28 13:00,28,24.23,24.69,24.2,24.27,8996
VIV15,2015-09-28 13:30,28,24.25,24.48,24,24.39,8489
VIV15,2015-09-28 14:00,28,24.39,24.55,24.13,24.27,7172
VIV15,2015-09-28 14:30,28,24.3,24.3,23.65,24.03,11734
VIV15,2015-09-28 15:00,28,24,24.2,23.95,24.05,9674
VIV15,2015-09-28 15:30,29,24.1,24.15,23.95,24,968
VIV15,2015-09-28 16:00,29,24,24,23.95,23.95,56
VIV15,2015-09-28 16:30,29,23.95,23.95,23.93,23.95,45
VIV15,2015-09-28 17:00,29,23.95,24,23.81,23.84,400
VIV15,2015-09-28 17:30,29,23.85,23.92,23.84,23.9,43
VIV15,2015-09-28 18:00,29,23.89,23.9,23.85,23.85,5
VIV15,2015-09-28 18:30,29,23.85,23.95,23.8,23.92,253
VIV15,2015-09-28 19:00,29,23.9,24.15,23.9,24.15,279
VIV15,2015-09-28 19:30,29,24.15,24.15,24.05,24.1,80
VIV15,2015-09-28 20:00,29,24.15,24.5,24.15,24.35,160
VIV15,2015-09-28 20:30,29,24.4,24.4,24.15,24.15,58
VIV15,2015-09-28 21:00,29,24.15,24.2,24,24,100
VIV15,2015-09-28 21:30,29,24.05,24.2,24.05,24.1,15
VIV15,2015-09-28 22:00,29,24.2,24.2,24.1,24.15,17
VIV15,2015-09-28 22:30,29,24.2,24.3,24.2,24.3,74
VIV15,2015-09-28 23:00,29,24.3,24.35,24.15,24.2,42
VIV15,2015-09-28 23:30,29,24.14,24.2,24.05,24.15,70
VIV15,2015-09-29 00:00,29,24.2,24.35,24.2,24.3,23
VIV15,2015-09-29 00:30,29,24.3,24.4,24.15,24.4,69
VIV15,2015-09-29 01:00,29,24.42,24.6,24.4,24.55,243
VIV15,2015-09-29 01:30,29,24.6,24.67,24.4,24.4,158
VIV15,2015-09-29 02:00,29,24.4,24.52,23.9,23.9,694
VIV15,2015-09-29 02:30,29,23.97,24.25,23.9,24,729
VIV15,2015-09-29 03:00,29,24,24.05,23.82,23.95,464
VIV15,2015-09-29 03:30,29,23.9,23.9,23.45,23.63,746
VIV15,2015-09-29 04:00,29,23.6,23.85,23.6,23.8,335
VIV15,2015-09-29 04:30,29,23.8,23.9,23.65,23.85,234
VIV15,2015-09-29 05:00,29,23.8,23.8,23.59,23.6,385
VIV15,2015-09-29 05:30,29,23.64,23.72,23.55,23.6,209
VIV15,2015-09-29 06:00,29,23.6,23.73,23.57,23.68,274
VIV15,2015-09-29 06:30,29,23.65,23.77,23.62,23.65,381
VIV15,2015-09-29 07:00,29,23.7,23.7,23.37,23.4,1186
VIV15,2015-09-29 07:30,29,23.4,23.5,23.2,23.33,1545
VIV15,2015-09-29 08:00,29,23.33,23.7,23.3,23.7,1732
VIV15,2015-09-29 08:30,29,23.7,24.49,23.55,23.71,12629
VIV15,2015-09-29 09:00,29,23.7,24,23.23,23.24,10197
VIV15,2015-09-29 09:30,29,23.26,23.74,23,23.48,8993
VIV15,2015-09-29 10:00,29,23.48,23.95,23.34,23.8,6609
VIV15,2015-09-29 10:30,29,23.8,24.1,23.64,23.95,4465
VIV15,2015-09-29 11:00,29,23.98,24.35,23.85,24.15,6753
VIV15,2015-09-29 11:30,29,24.1,24.55,24.1,24.49,4982
VIV15,2015-09-29 12:00,29,24.49,24.5,23.85,23.95,4566
VIV15,2015-09-29 12:30,29,23.9,24.17,23.78,24,3645
VIV15,2015-09-29 13:00,29,24,24.27,23.78,23.85,3649
VIV15,2015-09-29 13:30,29,23.86,24.34,23.8,24.34,3445
VIV15,2015-09-29 14:00,29,24.3,24.7,24.25,24.62,6494
VIV15,2015-09-29 14:30,29,24.62,24.62,23.8,24.05,9342
VIV15,2015-09-29 15:00,29,24.05,24.05,23.75,23.85,4371
VIV15,2015-09-29 15:30,30,23.88,23.95,23.86,23.9,497
VIV15,2015-09-29 16:00,30,23.9,23.93,23.9,23.93,12
VIV15,2015-09-29 16:30,30,23.9,23.95,23.87,23.87,19
VIV15,2015-09-29 17:00,30,23.85,23.9,23.83,23.85,134
VIV15,2015-09-29 17:30,30,23.85,23.9,23.85,23.85,24
VIV15,2015-09-29 18:00,30,23.9,23.9,23.85,23.9,26
VIV15,2015-09-29 18:30,30,23.86,23.95,23.85,23.9,65
VIV15,2015-09-29 19:00,30,23.9,24.01,23.8,23.8,151
VIV15,2015-09-29 19:30,30,23.8,23.8,23.7,23.7,49
VIV15,2015-09-29 20:00,30,23.7,23.7,23.45,23.5,92
VIV15,2015-09-29 20:30,30,23.5,23.51,23.45,23.45,6
VIV15,2015-09-29 21:00,30,23.46,23.57,23.46,23.5,18
VIV15,2015-09-29 21:30,30,23.5,23.5,23.3,23.4,97
VIV15,2015-09-29 22:00,30,23.45,23.45,23.3,23.3,36
VIV15,2015-09-29 22:30,30,23.35,23.35,23.25,23.25,39
VIV15,2015-09-29 23:00,30,23.3,23.35,23.3,23.3,16
VIV15,2015-09-29 23:30,30,23.25,23.3,23.2,23.2,87
VIV15,2015-09-30 00:00,30,23.15,23.15,23,23.05,207
VIV15,2015-09-30 00:30,30,23.07,23.15,23.05,23.1,93
VIV15,2015-09-30 01:00,30,23.05,23.05,22.95,23,89
VIV15,2015-09-30 01:30,30,23.05,23.05,22.95,23,64
VIV15,2015-09-30 02:00,30,23.05,23.1,22.9,22.9,602
VIV15,2015-09-30 02:30,30,22.92,23.07,22.87,23.02,298
VIV15,2015-09-30 03:00,30,23,23.05,22.85,22.95,217
VIV15,2015-09-30 03:30,30,22.95,22.95,22.7,22.7,492
VIV15,2015-09-30 04:00,30,22.74,22.75,22.5,22.64,681
VIV15,2015-09-30 04:30,30,22.6,22.73,22.59,22.65,266
VIV15,2015-09-30 05:00,30,22.63,22.75,22.59,22.66,211
VIV15,2015-09-30 05:30,30,22.65,22.7,22.54,22.6,373
VIV15,2015-09-30 06:00,30,22.6,22.68,22.58,22.6,764
VIV15,2015-09-30 06:30,30,22.6,22.8,22.59,22.75,348
VIV15,2015-09-30 07:00,30,22.75,22.87,22.58,22.72,1471
VIV15,2015-09-30 07:30,30,22.73,22.85,22.7,22.77,448
VIV15,2015-09-30 08:00,30,22.76,22.9,22.75,22.83,462
VIV15,2015-09-30 08:30,30,22.85,23.2,22.57,23.15,9652
VIV15,2015-09-30 09:00,30,23.12,23.2,22.74,22.9,5573
VIV15,2015-09-30 09:30,30,22.9,23.1,22.78,22.98,6432
VIV15,2015-09-30 10:00,30,22.95,23.14,22.92,23.03,3552
VIV15,2015-09-30 10:30,30,23.08,23.38,22.95,23.15,3797
VIV15,2015-09-30 11:00,30,23.15,23.52,23.1,23.25,2678
VIV15,2015-09-30 11:30,30,23.25,23.52,23.15,23.32,3632
VIV15,2015-09-30 12:00,30,23.29,23.3,23.05,23.07,2979
VIV15,2015-09-30 12:30,30,23.07,23.28,23.04,23.2,3232
VIV15,2015-09-30 13:00,30,23.2,23.38,23.15,23.23,2879
VIV15,2015-09-30 13:30,30,23.23,23.44,23.04,23.05,4180
VIV15,2015-09-30 14:00,30,23.07,23.32,22.9,23,5500
VIV15,2015-09-30 14:30,30,22.95,22.97,22.5,22.7,9528
VIV15,2015-09-30 15:00,30,22.75,23.05,22.65,23.05,6557
VIV15,2015-09-30 15:30,1,22.95,23.08,22.9,23.05,531
VIV15,2015-09-30 16:00,1,23.01,23.05,22.98,23,128
VIV15,2015-09-30 16:30,1,23,23.05,23,23,21
VIV15,2015-09-30 17:00,1,23.05,23.05,22.95,23,46
VIV15,2015-09-30 17:30,1,23,23,22.98,23,22
VIV15,2015-09-30 18:00,1,22.98,23.05,22.98,23.05,25
VIV15,2015-09-30 18:30,1,23.05,23.05,22.98,23.02,66
VIV15,2015-09-30 19:00,1,23.05,23.05,22.9,22.95,45
VIV15,2015-09-30 19:30,1,22.9,23,22.9,22.9,40
VIV15,2015-09-30 20:00,1,22.9,22.95,22.89,22.95,32
VIV15,2015-09-30 20:30,1,22.85,22.85,22.55,22.55,194
VIV15,2015-09-30 21:00,1,22.55,22.6,22.2,22.2,398
VIV15,2015-09-30 21:30,1,22.25,22.3,22.15,22.18,122
VIV15,2015-09-30 22:00,1,22.2,22.2,21.95,21.95,341
VIV15,2015-09-30 22:30,1,22.05,22.11,22,22.05,73
VIV15,2015-09-30 23:00,1,22.05,22.1,22,22.05,28
VIV15,2015-09-30 23:30,1,22.05,22.05,21.95,21.95,72
VIV15,2015-10-01 00:00,1,22,22.05,21.9,21.9,59
VIV15,2015-10-01 00:30,1,21.95,22,21.95,22,12
VIV15,2015-10-01 01:00,1,22,22.1,22,22.05,56
VIV15,2015-10-01 01:30,1,22.05,22.05,21.9,21.95,135
VIV15,2015-10-01 02:00,1,21.95,22.15,21.95,22,546
VIV15,2015-10-01 02:30,1,22.05,22.05,21.9,22.05,133
VIV15,2015-10-01 03:00,1,22.05,22.35,21.95,22.35,428
VIV15,2015-10-01 03:30,1,22.3,22.3,22.2,22.25,133
VIV15,2015-10-01 04:00,1,22.25,22.26,22.1,22.15,335
VIV15,2015-10-01 04:30,1,22.2,22.25,22.15,22.25,118
VIV15,2015-10-01 05:00,1,22.25,22.45,22.22,22.4,249
VIV15,2015-10-01 05:30,1,22.39,22.45,22.25,22.3,255
VIV15,2015-10-01 06:00,1,22.3,22.7,22.28,22.65,320
VIV15,2015-10-01 06:30,1,22.65,22.87,22.6,22.8,940
VIV15,2015-10-01 07:00,1,22.85,22.95,22.7,22.75,727
VIV15,2015-10-01 07:30,1,22.75,22.9,22.69,22.85,1418
VIV15,2015-10-01 08:00,1,22.85,22.9,22.75,22.75,861
VIV15,2015-10-01 08:30,1,22.75,23.3,22.6,23.3,7188
VIV15,2015-10-01 09:00,1,23.3,23.45,22.97,23.1,8331
VIV15,2015-10-01 09:30,1,23.05,23.43,23,23.4,8585
VIV15,2015-10-01 10:00,1,23.4,23.45,23.1,23.23,3619
VIV15,2015-10-01 10:30,1,23.21,23.6,23.09,23.4,5558
VIV15,2015-10-01 11:00,1,23.4,23.67,23.25,23.3,5706
VIV15,2015-10-01 11:30,1,23.25,23.35,23.09,23.15,3613
VIV15,2015-10-01 12:00,1,23.17,23.35,23.08,23.13,2865
VIV15,2015-10-01 12:30,1,23.13,23.24,22.9,22.95,4995
VIV15,2015-10-01 13:00,1,22.95,23.05,22.74,22.9,5698
VIV15,2015-10-01 13:30,1,22.88,23.05,22.7,22.8,4304
VIV15,2015-10-01 14:00,1,22.8,22.9,22.65,22.78,5315
VIV15,2015-10-01 14:30,1,22.82,23.02,22.45,22.47,8157
VIV15,2015-10-01 15:00,1,22.48,22.5,22.09,22.2,7737
VIV15,2015-10-01 15:30,2,22.2,22.25,22.15,22.2,573
VIV15,2015-10-01 16:00,2,22.15,22.2,22.15,22.18,12
VIV15,2015-10-01 16:30,2,22.2,22.2,22.17,22.2,72
VIV15,2015-10-01 17:00,2,22.25,22.25,22.25,22.25,27
VIV15,2015-10-01 17:30,2,22.25,22.27,22.23,22.23,47
VIV15,2015-10-01 18:00,2,22.25,22.3,22.2,22.25,15
VIV15,2015-10-01 18:30,2,22.25,22.25,22.15,22.25,108
VIV15,2015-10-01 19:00,2,22.25,22.25,21.95,22,234
VIV15,2015-10-01 19:30,2,22.05,22.17,22.05,22.15,34
VIV15,2015-10-01 20:00,2,22.15,22.15,22.05,22.08,15
VIV15,2015-10-01 20:30,2,22.1,22.2,22.1,22.1,20
VIV15,2015-10-01 21:00,2,22.1,22.1,22,22.09,9
VIV15,2015-10-01 21:30,2,22.1,22.1,22.1,22.1,6
VIV15,2015-10-01 22:00,2,22.15,22.2,22.14,22.2,34
VIV15,2015-10-01 22:30,2,22.15,22.2,22.15,22.2,13
VIV15,2015-10-01 23:00,2,22.2,22.25,22.2,22.25,9
VIV15,2015-10-01 23:30,2,22.2,22.4,22.2,22.35,111
VIV15,2015-10-02 00:00,2,22.4,22.4,22.3,22.3,10
VIV15,2015-10-02 00:30,2,22.3,22.3,22.25,22.25,9
VIV15,2015-10-02 01:00,2,22.3,22.3,22.2,22.2,82
VIV15,2015-10-02 01:30,2,22.2,22.2,22.04,22.15,137
VIV15,2015-10-02 02:00,2,22.15,22.15,22,22.03,254
VIV15,2015-10-02 02:30,2,22,22.2,21.95,22.2,522
VIV15,2015-10-02 03:00,2,22.2,22.2,22,22.05,65
VIV15,2015-10-02 03:30,2,22.03,22.1,22,22.05,59
VIV15,2015-10-02 04:00,2,22.05,22.05,22,22,40
VIV15,2015-10-02 04:30,2,22,22.1,21.98,22,120
VIV15,2015-10-02 05:00,2,21.97,22,21.94,21.98,56
VIV15,2015-10-02 05:30,2,21.98,21.98,21.83,21.88,389
VIV15,2015-10-02 06:00,2,21.85,21.95,21.8,21.9,174
VIV15,2015-10-02 06:30,2,21.9,21.9,21.79,21.8,564
VIV15,2015-10-02 07:00,2,21.8,21.9,21.64,21.7,888
VIV15,2015-10-02 07:30,2,21.75,23.28,21.75,23.2,6434
VIV15,2015-10-02 08:00,2,23.2,23.6,23.17,23.48,4800
VIV15,2015-10-02 08:30,2,23.44,23.74,23.2,23.27,14224
VIV15,2015-10-02 09:00,2,23.27,23.6,23.04,23.3,9162
VIV15,2015-10-02 09:30,2,23.34,23.4,22.64,22.7,6371
VIV15,2015-10-02 10:00,2,22.7,22.85,22.48,22.65,5450
VIV15,2015-10-02 10:30,2,22.7,22.79,22.53,22.65,3360
VIV15,2015-10-02 11:00,2,22.65,22.73,22.35,22.45,4127
VIV15,2015-10-02 11:30,2,22.42,22.42,22.04,22.15,4681
VIV15,2015-10-02 12:00,2,22.1,22.17,21.8,22.14,5426
VIV15,2015-10-02 12:30,2,22.1,22.33,22.05,22.25,3843
VIV15,2015-10-02 13:00,2,22.25,22.28,21.75,21.8,3622
VIV15,2015-10-02 13:30,2,21.84,21.96,21.7,21.9,4157
VIV15,2015-10-02 14:00,2,21.9,21.97,21.45,21.45,4692
VIV15,2015-10-02 14:30,2,21.5,21.5,21.15,21.15,8017
VIV15,2015-10-02 15:00,2,21.15,21.3,21,21.05,7203
VIV15,2015-10-04 17:00,5,21.15,21.35,21.15,21.3,152
VIV15,2015-10-04 17:30,5,21.3,21.4,21.3,21.35,90
VIV15,2015-10-04 18:00,5,21.35,21.4,21.3,21.4,83
VIV15,2015-10-04 18:30,5,21.35,21.37,21.2,21.2,536
VIV15,2015-10-04 19:00,5,21.25,21.3,21.16,21.25,42
VIV15,2015-10-04 19:30,5,21.2,21.25,21.2,21.25,18
VIV15,2015-10-04 20:00,5,21.25,21.4,21.25,21.4,66
VIV15,2015-10-04 20:30,5,21.3,21.35,21.3,21.3,25
VIV15,2015-10-04 21:00,5,21.25,21.28,21.25,21.25,10
VIV15,2015-10-04 21:30,5,21.25,21.35,21.25,21.25,234
VIV15,2015-10-04 22:00,5,21.25,21.25,21.23,21.25,10
VIV15,2015-10-04 22:30,5,21.2,21.2,21.1,21.12,40
VIV15,2015-10-04 23:00,5,21.2,21.2,21.1,21.1,7
VIV15,2015-10-04 23:30,5,21.1,21.1,21.06,21.1,48
VIV15,2015-10-05 00:00,5,21.15,21.3,21.15,21.2,86
VIV15,2015-10-05 00:30,5,21.25,21.3,21.2,21.3,137
VIV15,2015-10-05 01:00,5,21.15,21.2,21.15,21.2,66
VIV15,2015-10-05 01:30,5,21.2,21.2,21.2,21.2,117
VIV15,2015-10-05 02:00,5,21.25,21.46,21.25,21.3,601
VIV15,2015-10-05 02:30,5,21.3,21.3,21.1,21.15,709
VIV15,2015-10-05 03:00,5,21.1,21.2,21.05,21.1,802
VIV15,2015-10-05 03:30,5,21.1,21.1,21.03,21.05,221
VIV15,2015-10-05 04:00,5,21.05,21.05,21,21,78
VIV15,2015-10-05 04:30,5,21.05,21.05,20.85,20.85,215
VIV15,2015-10-05 05:00,5,20.85,20.88,20.8,20.8,251
VIV15,2015-10-05 05:30,5,20.8,20.8,20.75,20.8,180
VIV15,2015-10-05 06:00,5,20.74,20.75,20.6,20.6,566
VIV15,2015-10-05 06:30,5,20.65,20.7,20.6,20.65,402
VIV15,2015-10-05 07:00,5,20.65,20.9,20.58,20.8,1442
VIV15,2015-10-05 07:30,5,20.8,20.9,20.7,20.8,648
VIV15,2015-10-05 08:00,5,20.8,20.85,20.68,20.75,1016
VIV15,2015-10-05 08:30,5,20.72,20.8,20.43,20.54,8942
VIV15,2015-10-05 09:00,5,20.51,20.7,20.39,20.45,5709
VIV15,2015-10-05 09:30,5,20.45,20.75,20.45,20.65,5132
VIV15,2015-10-05 10:00,5,20.65,20.7,20.4,20.55,3572
VIV15,2015-10-05 10:30,5,20.53,20.55,20.3,20.34,3862
VIV15,2015-10-05 11:00,5,20.34,20.34,20.05,20.1,4625
VIV15,2015-10-05 11:30,5,20.1,20.25,20.04,20.25,3764
VIV15,2015-10-05 12:00,5,20.22,20.3,20,20.07,1967
VIV15,2015-10-05 12:30,5,20.07,20.23,20.05,20.14,2372
VIV15,2015-10-05 13:00,5,20.1,20.2,20.04,20.07,2663
VIV15,2015-10-05 13:30,5,20.07,20.15,19.87,20.06,4476
VIV15,2015-10-05 14:00,5,20.05,20.1,19.88,19.93,3818
VIV15,2015-10-05 14:30,5,19.95,20,19.75,19.87,5656
VIV15,2015-10-05 15:00,5,19.87,20,19.7,19.9,7170
VIV15,2015-10-05 15:30,6,19.88,19.9,19.78,19.82,702
VIV15,2015-10-05 16:00,6,19.85,19.9,19.8,19.8,192
VIV15,2015-10-05 16:30,6,19.8,19.85,19.8,19.85,47
VIV15,2015-10-05 17:00,6,19.85,19.96,19.85,19.95,148
VIV15,2015-10-05 17:30,6,19.95,20.05,19.95,20.05,36
VIV15,2015-10-05 18:00,6,20.02,20.05,20,20.03,18
VIV15,2015-10-05 18:30,6,20.05,20.05,19.88,19.9,126
VIV15,2015-10-05 19:00,6,19.88,19.95,19.85,19.9,32
VIV15,2015-10-05 19:30,6,19.9,19.95,19.9,19.9,35
VIV15,2015-10-05 20:00,6,19.9,19.95,19.9,19.95,13
VIV15,2015-10-05 20:30,6,19.95,20.15,19.95,20.1,77
VIV15,2015-10-05 21:00,6,20.1,20.1,20.05,20.05,48
VIV15,2015-10-05 21:30,6,20.05,20.1,20.05,20.1,9
VIV15,2015-10-05 22:00,6,20.05,20.17,20.05,20.15,64
VIV15,2015-10-05 22:30,6,20.15,20.15,20.1,20.15,31
VIV15,2015-10-05 23:00,6,20.15,20.15,20.1,20.1,43
VIV15,2015-10-05 23:30,6,20.05,20.1,20.05,20.1,5
VIV15,2015-10-06 00:00,6,20.1,20.15,20.1,20.1,14
VIV15,2015-10-06 00:30,6,20.16,20.2,20.15,20.2,12
VIV15,2015-10-06 01:00,6,20.15,20.25,20.15,20.25,56
VIV15,2015-10-06 01:30,6,20.25,20.25,20.19,20.19,72
VIV15,2015-10-06 02:00,6,20.2,20.3,20.15,20.2,272
VIV15,2015-10-06 02:30,6,20.22,20.35,20.22,20.3,363
VIV15,2015-10-06 03:00,6,20.35,20.36,20.22,20.25,383
VIV15,2015-10-06 03:30,6,20.2,20.2,20.05,20.1,100
VIV15,2015-10-06 04:00,6,20.15,20.2,20.1,20.15,73
VIV15,2015-10-06 04:30,6,20.15,20.21,20.13,20.2,160
VIV15,2015-10-06 05:00,6,20.27,20.27,20.25,20.25,26
VIV15,2015-10-06 05:30,6,20.2,20.2,20.09,20.13,214
VIV15,2015-10-06 06:00,6,20.16,20.25,20.15,20.2,320
VIV15,2015-10-06 06:30,6,20.2,20.2,20.05,20.05,212
VIV15,2015-10-06 07:00,6,20.05,20.13,20.03,20.05,540
VIV15,2015-10-06 07:30,6,20.05,20.13,19.86,19.9,580
VIV15,2015-10-06 08:00,6,19.85,19.9,19.8,19.83,516
VIV15,2015-10-06 08:30,6,19.85,19.95,19.5,19.54,7747
VIV15,2015-10-06 09:00,6,19.54,20.15,19.5,20.08,6646
VIV15,2015-10-06 09:30,6,20.1,20.15,19.8,19.95,3472
VIV15,2015-10-06 10:00,6,19.95,19.98,19.8,19.85,2978
VIV15,2015-10-06 10:30,6,19.8,20.42,19.8,20.35,5609
VIV15,2015-10-06 11:00,6,20.35,20.38,20.15,20.3,2250
VIV15,2015-10-06 11:30,6,20.3,20.52,20.29,20.3,2513
VIV15,2015-10-06 12:00,6,20.3,20.35,20,20.1,2429
VIV15,2015-10-06 12:30,6,20.1,20.44,20.1,20.31,3675
VIV15,2015-10-06 13:00,6,20.35,20.37,20.08,20.13,2117
VIV15,2015-10-06 13:30,6,20.1,20.27,20.05,20.24,2486
VIV15,2015-10-06 14:00,6,20.2,20.35,20.1,20.13,2464
VIV15,2015-10-06 14:30,6,20.13,20.2,20,20.12,3938
VIV15,2015-10-06 15:00,6,20.1,20.35,20.1,20.3,5739
VIV15,2015-10-06 15:30,7,20.4,20.55,20.3,20.5,391
VIV15,2015-10-06 16:00,7,20.5,20.54,20.45,20.5,120
VIV15,2015-10-06 16:30,7,20.5,20.55,20.5,20.55,43
VIV15,2015-10-06 17:00,7,20.6,20.6,20.51,20.55,66
VIV15,2015-10-06 17:30,7,20.5,20.5,20.5,20.5,22
VIV15,2015-10-06 18:00,7,20.55,20.55,20.48,20.48,11
VIV15,2015-10-06 18:30,7,20.45,20.5,20.45,20.45,27
VIV15,2015-10-06 19:00,7,20.47,20.5,20.45,20.45,5
VIV15,2015-10-06 19:30,7,20.5,20.5,20.5,20.5,36
VIV15,2015-10-06 20:00,7,20.5,20.5,20.5,20.5,29
VIV15,2015-10-06 20:30,7,20.5,20.5,20.44,20.45,76
VIV15,2015-10-06 21:00,7,20.4,20.45,20.4,20.44,53
VIV15,2015-10-06 21:30,7,20.4,20.4,20.35,20.37,34
VIV15,2015-10-06 22:00,7,20.4,20.5,20.4,20.45,119
VIV15,2015-10-06 22:30,7,20.5,20.5,20.45,20.45,12
VIV15,2015-10-06 23:00,7,20.4,20.4,20.3,20.35,34
VIV15,2015-10-06 23:30,7,20.33,20.33,20.1,20.2,152
VIV15,2015-10-07 00:00,7,20.2,20.2,20.14,20.15,39
VIV15,2015-10-07 00:30,7,20.15,20.2,20.15,20.2,61
VIV15,2015-10-07 01:00,7,20.15,20.2,20.1,20.1,120
VIV15,2015-10-07 01:30,7,20.1,20.1,19.86,19.86,221
VIV15,2015-10-07 02:00,7,19.87,19.95,19.74,19.85,626
VIV15,2015-10-07 02:30,7,19.9,19.95,19.6,19.75,567
VIV15,2015-10-07 03:00,7,19.75,19.76,19.63,19.75,385
VIV15,2015-10-07 03:30,7,19.7,19.85,19.65,19.8,429
VIV15,2015-10-07 04:00,7,19.75,19.86,19.75,19.85,179
VIV15,2015-10-07 04:30,7,19.85,20.05,19.84,20.02,152
VIV15,2015-10-07 05:00,7,20.02,20.1,19.9,20.1,305
VIV15,2015-10-07 05:30,7,20.1,20.17,20,20.05,260
VIV15,2015-10-07 06:00,7,20,20.03,19.9,19.9,304
VIV15,2015-10-07 06:30,7,19.9,19.97,19.82,19.95,419
VIV15,2015-10-07 07:00,7,19.95,20.05,19.92,19.95,249
VIV15,2015-10-07 07:30,7,19.9,19.93,19.85,19.9,361
VIV15,2015-10-07 08:00,7,19.9,19.9,19.8,19.85,608
VIV15,2015-10-07 08:30,7,19.82,19.95,19.55,19.58,6812
VIV15,2015-10-07 09:00,7,19.58,19.64,19.4,19.5,4593
VIV15,2015-10-07 09:30,7,19.54,20.09,19.54,19.85,7296
VIV15,2015-10-07 10:00,7,19.88,20.35,19.8,20.3,6017
VIV15,2015-10-07 10:30,7,20.3,20.35,19.95,20,4861
VIV15,2015-10-07 11:00,7,20,20.25,19.95,20.25,2565
VIV15,2015-10-07 11:30,7,20.25,20.25,20,20.2,2096
VIV15,2015-10-07 12:00,7,20.2,20.22,19.95,20.05,1785
VIV15,2015-10-07 12:30,7,20,20.02,19.6,19.68,2718
VIV15,2015-10-07 13:00,7,19.7,19.82,19.55,19.7,3928
VIV15,2015-10-07 13:30,7,19.7,19.89,19.6,19.8,4075
VIV15,2015-10-07 14:00,7,19.87,19.87,19.55,19.65,3441
VIV15,2015-10-07 14:30,7,19.66,19.7,19.5,19.55,4071
VIV15,2015-10-07 15:00,7,19.6,19.6,19.35,19.45,6400
VIV15,2015-10-07 15:30,8,19.5,19.5,19.45,19.5,285
VIV15,2015-10-07 16:00,8,19.48,19.48,19.37,19.4,208
VIV15,2015-10-07 16:30,8,19.35,19.5,19.35,19.45,158
VIV15,2015-10-07 17:00,8,19.45,19.46,19.45,19.46,26
VIV15,2015-10-07 17:30,8,19.5,19.5,19.46,19.5,13
VIV15,2015-10-07 18:00,8,19.5,19.5,19.47,19.47,51
VIV15,2015-10-07 18:30,8,19.5,19.5,19.46,19.5,42
VIV15,2015-10-07 19:00,8,19.5,19.6,19.48,19.5,40
VIV15,2015-10-07 19:30,8,19.5,19.55,19.5,19.55,3
VIV15,2015-10-07 20:00,8,19.55,19.6,19.55,19.6,27
VIV15,2015-10-07 20:30,8,19.65,19.75,19.64,19.75,98
VIV15,2015-10-07 21:00,8,19.75,19.8,19.75,19.8,31
VIV15,2015-10-07 21:30,8,19.75,19.75,19.7,19.7,17
VIV15,2015-10-07 22:00,8,19.7,19.77,19.7,19.77,16
VIV15,2015-10-07 22:30,8,19.75,19.85,19.75,19.85,24
VIV15,2015-10-07 23:00,8,19.85,19.85,19.8,19.8,8
VIV15,2015-10-07 23:30,8,19.85,19.92,19.85,19.92,36
VIV15,2015-10-08 00:00,8,19.9,19.95,19.9,19.95,4
VIV15,2015-10-08 00:30,8,19.95,19.95,19.85,19.95,35
VIV15,2015-10-08 01:00,8,19.95,20,19.9,19.9,77
VIV15,2015-10-08 01:30,8,19.9,20.03,19.87,20,81
VIV15,2015-10-08 02:00,8,20,20.15,19.9,20.15,191
VIV15,2015-10-08 02:30,8,20.1,20.1,19.9,19.95,272
VIV15,2015-10-08 03:00,8,19.95,20,19.85,20,89
VIV15,2015-10-08 03:30,8,19.95,20,19.94,20,85
VIV15,2015-10-08 04:00,8,20,20.01,19.82,19.85,140
VIV15,2015-10-08 04:30,8,19.85,20,19.8,19.9,205
VIV15,2015-10-08 05:00,8,19.85,19.87,19.65,19.7,531
VIV15,2015-10-08 05:30,8,19.7,19.8,19.6,19.7,302
VIV15,2015-10-08 06:00,8,19.7,19.75,19.63,19.68,197
VIV15,2015-10-08 06:30,8,19.66,19.71,19.59,19.62,325
VIV15,2015-10-08 07:00,8,19.6,19.7,19.54,19.65,468
VIV15,2015-10-08 07:30,8,19.63,19.77,19.59,19.65,625
VIV15,2015-10-08 08:00,8,19.65,19.75,19.54,19.55,536
VIV15,2015-10-08 08:30,8,19.55,19.7,19.45,19.55,5403
VIV15,2015-10-08 09:00,8,19.55,19.72,19.45,19.72,3994
VIV15,2015-10-08 09:30,8,19.72,19.76,19.5,19.5,3598
VIV15,2015-10-08 10:00,8,19.5,19.71,19.45,19.5,2901
VIV15,2015-10-08 10:30,8,19.45,19.5,19.38,19.41,2083
VIV15,2015-10-08 11:00,8,19.4,19.59,19.3,19.55,2475
VIV15,2015-10-08 11:30,8,19.53,19.75,19.45,19.66,2042
VIV15,2015-10-08 12:00,8,19.65,19.7,19.45,19.5,1786
VIV15,2015-10-08 12:30,8,19.5,19.52,19.34,19.39,1619
VIV15,2015-10-08 13:00,8,19.39,19.55,19.1,19.2,8410
VIV15,2015-10-08 13:30,8,19.2,19.24,18.7,18.75,5124
VIV15,2015-10-08 14:00,8,18.77,18.77,18.1,18.34,10556
VIV15,2015-10-08 14:30,8,18.34,18.57,18.25,18.41,7180
VIV15,2015-10-08 15:00,8,18.4,18.55,18.35,18.45,9956
VIV15,2015-10-08 15:30,9,18.4,18.4,18.3,18.35,411
VIV15,2015-10-08 16:00,9,18.35,18.4,18.33,18.4,133
VIV15,2015-10-08 16:30,9,18.4,18.4,18.37,18.37,22
VIV15,2015-10-08 17:00,9,18.4,18.4,18.38,18.38,229
VIV15,2015-10-08 17:30,9,18.4,18.4,18.37,18.4,6
VIV15,2015-10-08 18:00,9,18.36,18.4,18.31,18.35,29
VIV15,2015-10-08 18:30,9,18.35,18.42,18.31,18.41,144
VIV15,2015-10-08 19:00,9,18.45,18.45,18.35,18.45,102
VIV15,2015-10-08 19:30,9,18.45,18.5,18.45,18.45,22
VIV15,2015-10-08 20:00,9,18.5,18.5,18.45,18.45,142
VIV15,2015-10-08 20:30,9,18.5,18.5,18.45,18.5,8
VIV15,2015-10-08 21:00,9,18.5,18.5,18.45,18.45,19
VIV15,2015-10-08 21:30,9,18.45,18.45,18.45,18.45,3
VIV15,2015-10-08 22:00,9,18.45,18.45,18.45,18.45,4
VIV15,2015-10-08 22:30,9,18.45,18.45,18.35,18.35,75
VIV15,2015-10-08 23:00,9,18.3,18.35,18.3,18.35,5
VIV15,2015-10-08 23:30,9,18.3,18.35,18.25,18.3,60
VIV15,2015-10-09 00:00,9,18.3,18.4,18.3,18.3,76
VIV15,2015-10-09 00:30,9,18.3,18.35,18.25,18.3,118
VIV15,2015-10-09 01:00,9,18.3,18.35,18.3,18.3,37
VIV15,2015-10-09 01:30,9,18.3,18.4,18.28,18.35,104
VIV15,2015-10-09 02:00,9,18.4,18.55,18.35,18.45,249
VIV15,2015-10-09 02:30,9,18.45,18.7,18.4,18.65,272
VIV15,2015-10-09 03:00,9,18.65,18.65,18.5,18.64,225
VIV15,2015-10-09 03:30,9,18.55,18.65,18.43,18.45,229
VIV15,2015-10-09 04:00,9,18.45,18.5,18.3,18.35,203
VIV15,2015-10-09 04:30,9,18.35,18.4,18.35,18.4,189
VIV15,2015-10-09 05:00,9,18.4,18.45,18.29,18.3,393
VIV15,2015-10-09 05:30,9,18.3,18.3,18.2,18.3,267
VIV15,2015-10-09 06:00,9,18.29,18.35,18.23,18.25,129
VIV15,2015-10-09 06:30,9,18.25,18.35,18.22,18.25,474
VIV15,2015-10-09 07:00,9,18.25,18.25,18.1,18.17,437
VIV15,2015-10-09 07:30,9,18.2,18.23,18.08,18.2,739
VIV15,2015-10-09 08:00,9,18.2,18.33,18.15,18.33,868
VIV15,2015-10-09 08:30,9,18.3,18.39,18.05,18.12,6843
VIV15,2015-10-09 09:00,9,18.13,18.5,18.11,18.35,5024
VIV15,2015-10-09 09:30,9,18.35,18.4,18.1,18.15,4424
VIV15,2015-10-09 10:00,9,18.15,18.35,18.1,18.25,2786
VIV15,2015-10-09 10:30,9,18.25,18.54,18.25,18.52,2527
VIV15,2015-10-09 11:00,9,18.5,18.83,18.45,18.68,4424
VIV15,2015-10-09 11:30,9,18.7,18.95,18.65,18.8,2906
VIV15,2015-10-09 12:00,9,18.8,19.03,18.73,18.85,2303
VIV15,2015-10-09 12:30,9,18.9,18.99,18.75,18.85,1780
VIV15,2015-10-09 13:00,9,18.84,18.95,18.74,18.78,2540
VIV15,2015-10-09 13:30,9,18.8,18.85,18.4,18.44,3382
VIV15,2015-10-09 14:00,9,18.42,18.55,18.25,18.31,4172
VIV15,2015-10-09 14:30,9,18.3,18.4,18.2,18.35,3720
VIV15,2015-10-09 15:00,9,18.34,18.45,18.09,18.15,7735
VIV15,2015-10-11 18:30,12,18.35,18.35,18.35,18.35,2
VIV15,2015-10-11 19:00,12,18.3,18.35,18.3,18.35,3
VIV15,2015-10-11 19:30,12,18.3,18.3,18.3,18.3,11
VIV15,2015-10-11 20:00,12,18.35,18.4,18.35,18.35,45
VIV15,2015-10-11 20:30,12,18.3,18.3,18.3,18.3,7
VIV15,2015-10-11 21:00,12,18.3,18.3,18.3,18.3,14
VIV15,2015-10-11 21:30,12,18.3,18.35,18.3,18.3,52
VIV15,2015-10-11 22:00,12,18.3,18.3,18.3,18.3,1
VIV15,2015-10-11 23:00,12,18.35,18.35,18.35,18.35,5
VIV15,2015-10-12 00:00,12,18.25,18.25,18.2,18.25,164
VIV15,2015-10-12 00:30,12,18.25,18.25,18.25,18.25,9
VIV15,2015-10-12 01:00,12,18.3,18.3,18.27,18.3,3
VIV15,2015-10-12 01:30,12,18.3,18.35,18.2,18.25,146
VIV15,2015-10-12 02:00,12,18.25,18.3,18.2,18.2,167
VIV15,2015-10-12 02:30,12,18.15,18.18,18.1,18.15,159
VIV15,2015-10-12 03:00,12,18.15,18.2,18.14,18.2,74
VIV15,2015-10-12 03:30,12,18.2,18.26,18.2,18.25,50
VIV15,2015-10-12 04:00,12,18.25,18.35,18.25,18.35,41
VIV15,2015-10-12 04:30,12,18.35,18.35,18.3,18.3,33
VIV15,2015-10-12 05:00,12,18.3,18.35,18.25,18.27,106
VIV15,2015-10-12 05:30,12,18.3,18.3,18.25,18.25,88
VIV15,2015-10-12 06:00,12,18.2,18.25,18.19,18.25,105
VIV15,2015-10-12 06:30,12,18.25,18.25,18.2,18.2,58
VIV15,2015-10-12 07:00,12,18.2,18.3,18.2,18.27,339
VIV15,2015-10-12 07:30,12,18.3,18.3,18.23,18.25,208
VIV15,2015-10-12 08:00,12,18.25,18.26,18.15,18.2,385
VIV15,2015-10-12 08:30,12,18.19,18.45,18.05,18.1,4725
VIV15,2015-10-12 09:00,12,18.12,18.18,17.9,18.07,4627
VIV15,2015-10-12 09:30,12,18.05,18.08,17.8,17.88,5607
VIV15,2015-10-12 10:00,12,17.85,17.88,17.55,17.55,5409
VIV15,2015-10-12 10:30,12,17.55,17.6,17.35,17.44,3862
VIV15,2015-10-12 11:00,12,17.4,17.43,17.2,17.34,3422
VIV15,2015-10-12 11:30,12,17.3,17.51,17.3,17.45,1513
VIV15,2015-10-12 12:00,12,17.45,17.6,17.4,17.49,1947
VIV15,2015-10-12 12:30,12,17.5,17.5,17.2,17.3,2299
VIV15,2015-10-12 13:00,12,17.3,17.35,17.1,17.2,3317
VIV15,2015-10-12 13:30,12,17.25,17.25,17,17.13,4367
VIV15,2015-10-12 14:00,12,17.13,17.13,16.8,16.94,4049
VIV15,2015-10-12 14:30,12,16.94,17.1,16.8,17.03,4503
VIV15,2015-10-12 15:00,12,17.05,17.05,16.7,16.7,6943
VIV15,2015-10-12 15:30,13,16.7,16.71,16.6,16.7,682
VIV15,2015-10-12 16:00,13,16.7,16.75,16.65,16.67,145
VIV15,2015-10-12 16:30,13,16.65,16.75,16.65,16.75,72
VIV15,2015-10-12 17:00,13,16.75,16.75,16.7,16.75,34
VIV15,2015-10-12 17:30,13,16.75,16.8,16.7,16.8,13
VIV15,2015-10-12 18:00,13,16.8,16.8,16.8,16.8,8
VIV15,2015-10-12 18:30,13,16.8,16.85,16.75,16.8,82
VIV15,2015-10-12 19:00,13,16.8,16.85,16.75,16.8,154
VIV15,2015-10-12 19:30,13,16.85,16.85,16.8,16.8,72
VIV15,2015-10-12 20:00,13,16.8,16.85,16.8,16.85,18
VIV15,2015-10-12 20:30,13,16.9,16.9,16.87,16.87,7
VIV15,2015-10-12 21:00,13,16.85,16.95,16.8,16.95,52
VIV15,2015-10-12 21:30,13,16.95,17.05,16.95,17,65
VIV15,2015-10-12 22:00,13,16.98,17.1,16.95,16.95,384
VIV15,2015-10-12 22:30,13,16.95,16.95,16.89,16.9,23
VIV15,2015-10-12 23:00,13,16.95,17.02,16.95,17,44
VIV15,2015-10-12 23:30,13,17.05,17.08,17,17,83
VIV15,2015-10-13 00:00,13,17.03,17.1,16.98,17.05,125
VIV15,2015-10-13 00:30,13,17,17.05,17,17.05,43
VIV15,2015-10-13 01:00,13,17.04,17.05,17,17,176
VIV15,2015-10-13 01:30,13,16.95,17,16.95,16.95,31
VIV15,2015-10-13 02:00,13,16.9,17.2,16.9,17.2,537
VIV15,2015-10-13 02:30,13,17.16,17.27,17.15,17.25,240
VIV15,2015-10-13 03:00,13,17.25,17.45,17.2,17.4,642
VIV15,2015-10-13 03:30,13,17.38,17.5,17.36,17.4,340
VIV15,2015-10-13 04:00,13,17.4,17.52,17.4,17.5,200
VIV15,2015-10-13 04:30,13,17.5,17.55,17.4,17.55,199
VIV15,2015-10-13 05:00,13,17.5,17.51,17.35,17.35,353
VIV15,2015-10-13 05:30,13,17.35,17.43,17.25,17.32,165
VIV15,2015-10-13 06:00,13,17.35,17.37,17.25,17.28,329
VIV15,2015-10-13 06:30,13,17.28,17.42,17.23,17.4,301
VIV15,2015-10-13 07:00,13,17.38,17.43,17.33,17.4,262
VIV15,2015-10-13 07:30,13,17.4,17.5,17.35,17.48,635
VIV15,2015-10-13 08:00,13,17.47,17.58,17.47,17.5,904
VIV15,2015-10-13 08:30,13,17.55,17.65,17,17.18,9419
VIV15,2015-10-13 09:00,13,17.18,17.25,16.95,17.04,6827
VIV15,2015-10-13 09:30,13,17,17.15,16.75,16.82,3362
VIV15,2015-10-13 10:00,13,16.83,16.99,16.7,16.95,3733
VIV15,2015-10-13 10:30,13,16.93,17.12,16.9,17.05,2055
VIV15,2015-10-13 11:00,13,17.08,17.24,17,17.12,2117
VIV15,2015-10-13 11:30,13,17.15,17.48,17.03,17.48,2632
VIV15,2015-10-13 12:00,13,17.48,17.6,17.35,17.4,3150
VIV15,2015-10-13 12:30,13,17.42,17.72,17.37,17.55,4669
VIV15,2015-10-13 13:00,13,17.6,17.7,17.45,17.66,2261
VIV15,2015-10-13 13:30,13,17.69,17.8,17.5,17.53,3192
VIV15,2015-10-13 14:00,13,17.5,17.95,17.5,17.88,3198
VIV15,2015-10-13 14:30,13,17.88,18.18,17.74,18,8748
VIV15,2015-10-13 15:00,13,18.05,18.3,17.85,18.25,9174
VIV15,2015-10-13 15:30,14,18.3,18.4,18.25,18.38,654
VIV15,2015-10-13 16:00,14,18.4,18.4,18.29,18.4,53
VIV15,2015-10-13 16:30,14,18.3,18.4,18.28,18.3,23
VIV15,2015-10-13 17:00,14,18.35,18.35,18.3,18.3,69
VIV15,2015-10-13 17:30,14,18.35,18.35,18.29,18.29,12
VIV15,2015-10-13 18:00,14,18.3,18.34,18.23,18.25,54
VIV15,2015-10-13 18:30,14,18.23,18.3,18.23,18.25,16
VIV15,2015-10-13 19:00,14,18.25,18.35,18.25,18.35,163
VIV15,2015-10-13 19:30,14,18.4,18.45,18.4,18.45,236
VIV15,2015-10-13 20:00,14,18.5,18.55,18.5,18.55,48
VIV15,2015-10-13 20:30,14,18.5,18.5,18.44,18.5,246
VIV15,2015-10-13 21:00,14,18.5,18.5,18.45,18.45,19
VIV15,2015-10-13 21:30,14,18.45,18.5,18.3,18.35,81
VIV15,2015-10-13 22:00,14,18.3,18.3,18.25,18.25,25
VIV15,2015-10-13 22:30,14,18.25,18.25,18.2,18.25,57
VIV15,2015-10-13 23:00,14,18.3,18.3,18.3,18.3,9
VIV15,2015-10-13 23:30,14,18.3,18.3,18.25,18.3,14
VIV15,2015-10-14 00:00,14,18.35,18.35,18.35,18.35,7
VIV15,2015-10-14 00:30,14,18.4,18.4,18.4,18.4,9
VIV15,2015-10-14 01:00,14,18.35,18.35,18.3,18.3,38
VIV15,2015-10-14 01:30,14,18.3,18.3,18.2,18.25,117
VIV15,2015-10-14 02:00,14,18.3,18.35,18.25,18.34,121
VIV15,2015-10-14 02:30,14,18.35,18.42,18.25,18.25,187
VIV15,2015-10-14 03:00,14,18.25,18.25,18.1,18.2,472
VIV15,2015-10-14 03:30,14,18.2,18.44,18.2,18.35,582
VIV15,2015-10-14 04:00,14,18.4,18.4,18.28,18.3,163
VIV15,2015-10-14 04:30,14,18.3,18.3,18.19,18.3,182
VIV15,2015-10-14 05:00,14,18.3,18.32,18.2,18.3,209
VIV15,2015-10-14 05:30,14,18.3,18.33,18.25,18.28,129
VIV15,2015-10-14 06:00,14,18.25,18.28,18.2,18.2,77
VIV15,2015-10-14 06:30,14,18.22,18.22,18.1,18.12,385
VIV15,2015-10-14 07:00,14,18.15,18.17,17.95,18,534
VIV15,2015-10-14 07:30,14,17.98,18.24,17.98,18.2,937
VIV15,2015-10-14 08:00,14,18.15,18.3,18.1,18.15,470
VIV15,2015-10-14 08:30,14,18.15,18.26,17.7,17.79,5498
VIV15,2015-10-14 09:00,14,17.78,18.3,17.73,18.15,5857
VIV15,2015-10-14 09:30,14,18.2,18.76,18.15,18.71,7721
VIV15,2015-10-14 10:00,14,18.7,18.95,18.5,18.7,5173
VIV15,2015-10-14 10:30,14,18.73,18.85,18.45,18.58,4838
VIV15,2015-10-14 11:00,14,18.58,18.85,18.55,18.6,2978
VIV15,2015-10-14 11:30,14,18.58,18.6,18,18.3,3835
VIV15,2015-10-14 12:00,14,18.26,18.48,18.15,18.41,2235
VIV15,2015-10-14 12:30,14,18.4,18.48,18.24,18.26,1809
VIV15,2015-10-14 13:00,14,18.25,18.75,18.1,18.75,3253
VIV15,2015-10-14 13:30,14,18.73,18.9,18.65,18.79,2980
VIV15,2015-10-14 14:00,14,18.79,18.84,18.38,18.55,4720
VIV15,2015-10-14 14:30,14,18.58,18.58,18.25,18.33,3892
VIV15,2015-10-14 15:00,14,18.3,18.5,18.2,18.3,5197
VIV15,2015-10-14 15:30,15,18.25,18.3,18.2,18.3,217
VIV15,2015-10-14 16:00,15,18.25,18.27,18.2,18.25,38
VIV15,2015-10-14 16:30,15,18.21,18.3,18.15,18.25,17
VIV15,2015-10-14 17:00,15,18.2,18.2,18.13,18.15,111
VIV15,2015-10-14 17:30,15,18.2,18.2,18.13,18.14,17
VIV15,2015-10-14 18:00,15,18.15,18.15,18.15,18.15,5
VIV15,2015-10-14 18:30,15,18.15,18.21,18.15,18.2,74
VIV15,2015-10-14 19:00,15,18.25,18.25,18.2,18.2,86
VIV15,2015-10-14 19:30,15,18.15,18.15,18.05,18.05,70
VIV15,2015-10-14 20:00,15,18,18,17.85,17.95,251
VIV15,2015-10-14 20:30,15,17.9,17.9,17.9,17.9,1
VIV15,2015-10-14 21:00,15,17.9,17.9,17.75,17.85,152
VIV15,2015-10-14 21:30,15,17.8,17.9,17.8,17.9,19
VIV15,2015-10-14 22:00,15,17.9,17.9,17.9,17.9,22
VIV15,2015-10-14 22:30,15,17.85,17.85,17.7,17.7,53
VIV15,2015-10-14 23:00,15,17.75,17.8,17.75,17.75,9
VIV15,2015-10-14 23:30,15,17.75,17.82,17.75,17.75,23
VIV15,2015-10-15 00:00,15,17.75,17.83,17.75,17.83,12
VIV15,2015-10-15 00:30,15,17.8,17.9,17.75,17.75,35
VIV15,2015-10-15 01:00,15,17.75,17.75,17.65,17.65,116
VIV15,2015-10-15 01:30,15,17.65,17.7,17.6,17.65,103
VIV15,2015-10-15 02:00,15,17.65,17.9,17.65,17.75,266
VIV15,2015-10-15 02:30,15,17.75,17.75,17.55,17.6,313
VIV15,2015-10-15 03:00,15,17.6,17.67,17.5,17.55,381
VIV15,2015-10-15 03:30,15,17.54,17.6,17.45,17.5,245
VIV15,2015-10-15 04:00,15,17.5,17.56,17.45,17.5,212
VIV15,2015-10-15 04:30,15,17.5,17.65,17.46,17.5,322
VIV15,2015-10-15 05:00,15,17.55,17.65,17.5,17.65,150
VIV15,2015-10-15 05:30,15,17.6,17.66,17.55,17.6,170
VIV15,2015-10-15 06:00,15,17.6,17.75,17.54,17.65,301
VIV15,2015-10-15 06:30,15,17.6,17.8,17.58,17.75,431
VIV15,2015-10-15 07:00,15,17.75,17.75,17.65,17.67,269
VIV15,2015-10-15 07:30,15,17.7,17.9,17.7,17.77,559
VIV15,2015-10-15 08:00,15,17.8,17.85,17.77,17.8,280
VIV15,2015-10-15 08:30,15,17.8,18.02,17.7,17.85,6211
VIV15,2015-10-15 09:00,15,17.85,17.95,17.69,17.75,5536
VIV15,2015-10-15 09:30,15,17.8,17.9,17.57,17.65,3332
VIV15,2015-10-15 10:00,15,17.65,17.8,17.55,17.65,2071
VIV15,2015-10-15 10:30,15,17.65,18.15,17.65,18,2302
VIV15,2015-10-15 11:00,15,18,18.05,17.62,17.64,1938
VIV15,2015-10-15 11:30,15,17.6,17.7,17.45,17.47,2261
VIV15,2015-10-15 12:00,15,17.48,17.5,17.23,17.32,2702
VIV15,2015-10-15 12:30,15,17.35,17.48,17.2,17.29,2819
VIV15,2015-10-15 13:00,15,17.3,17.3,17.05,17.2,3174
VIV15,2015-10-15 13:30,15,17.17,17.2,16.85,17.05,4655
VIV15,2015-10-15 14:00,15,17.02,17.05,16.85,16.94,4925
VIV15,2015-10-15 14:30,15,16.94,17.2,16.9,16.95,4631
VIV15,2015-10-15 15:00,15,16.95,17,16.55,16.55,9211
VIV15,2015-10-15 15:30,16,16.6,16.6,16.5,16.55,873
VIV15,2015-10-15 16:00,16,16.55,16.62,16.5,16.62,173
VIV15,2015-10-15 16:30,16,16.6,16.6,16.55,16.6,10
VIV15,2015-10-15 17:00,16,16.6,16.65,16.55,16.55,138
VIV15,2015-10-15 17:30,16,16.55,16.55,16.4,16.45,128
VIV15,2015-10-15 18:00,16,16.45,16.55,16.45,16.55,29
VIV15,2015-10-15 18:30,16,16.55,16.55,16.45,16.45,83
VIV15,2015-10-15 19:00,16,16.5,16.5,16.4,16.5,29
VIV15,2015-10-15 19:30,16,16.5,16.7,16.48,16.6,172
VIV15,2015-10-15 20:00,16,16.65,16.65,16.6,16.65,7
VIV15,2015-10-15 20:30,16,16.6,16.6,16.6,16.6,7
VIV15,2015-10-15 21:00,16,16.6,16.6,16.5,16.6,38
VIV15,2015-10-15 21:30,16,16.65,16.65,16.55,16.6,13
VIV15,2015-10-15 22:00,16,16.6,16.7,16.59,16.7,76
VIV15,2015-10-15 23:00,16,16.65,16.65,16.65,16.65,1
VIV15,2015-10-15 23:30,16,16.65,16.65,16.63,16.65,3
VIV15,2015-10-16 00:00,16,16.7,16.7,16.65,16.65,13
VIV15,2015-10-16 00:30,16,16.65,16.7,16.65,16.65,72
VIV15,2015-10-16 01:00,16,16.7,16.75,16.68,16.7,92
VIV15,2015-10-16 01:30,16,16.7,16.75,16.65,16.65,86
VIV15,2015-10-16 02:00,16,16.65,16.75,16.64,16.64,912
VIV15,2015-10-16 02:30,16,16.65,16.75,16.6,16.7,374
VIV15,2015-10-16 03:00,16,16.7,16.8,16.65,16.7,230
VIV15,2015-10-16 03:30,16,16.7,16.74,16.6,16.62,170
VIV15,2015-10-16 04:00,16,16.65,16.7,16.64,16.7,147
VIV15,2015-10-16 04:30,16,16.65,16.65,16.6,16.65,121
VIV15,2015-10-16 05:00,16,16.65,16.75,16.65,16.75,55
VIV15,2015-10-16 05:30,16,16.75,16.89,16.75,16.82,289
VIV15,2015-10-16 06:00,16,16.8,16.9,16.8,16.85,320
VIV15,2015-10-16 06:30,16,16.83,16.83,16.7,16.75,165
VIV15,2015-10-16 07:00,16,16.75,16.87,16.75,16.8,263
VIV15,2015-10-16 07:30,16,16.76,16.8,16.61,16.65,548
VIV15,2015-10-16 08:00,16,16.62,16.64,16.53,16.55,678
VIV15,2015-10-16 08:30,16,16.55,16.8,16.5,16.74,9269
VIV15,2015-10-16 09:00,16,16.74,17.07,16.6,17,4456
VIV15,2015-10-16 09:30,16,16.95,17.01,16.75,16.82,2145
VIV15,2015-10-16 10:00,16,16.8,16.85,16.65,16.8,3251
VIV15,2015-10-16 10:30,16,16.78,16.8,16.5,16.5,2349
VIV15,2015-10-16 11:00,16,16.5,16.78,16.48,16.72,2256
VIV15,2015-10-16 11:30,16,16.75,16.89,16.65,16.75,2102
VIV15,2015-10-16 12:00,16,16.75,16.85,16.7,16.8,1505
VIV15,2015-10-16 12:30,16,16.78,17,16.73,17,1272
VIV15,2015-10-16 13:00,16,17,17.07,16.69,16.73,2441
VIV15,2015-10-16 13:30,16,16.7,16.78,16.41,16.6,4367
VIV15,2015-10-16 14:00,16,16.58,16.65,16.4,16.45,2056
VIV15,2015-10-16 14:30,16,16.46,16.46,16.2,16.25,4749
VIV15,2015-10-16 15:00,16,16.25,16.3,16.05,16.1,5250
VIV15,2015-10-18 17:00,19,16.15,16.15,16.08,16.1,12
VIV15,2015-10-18 17:30,19,16.1,16.1,16.1,16.1,8
VIV15,2015-10-18 18:00,19,16.15,16.15,16.1,16.1,6
VIV15,2015-10-18 18:30,19,16.2,16.2,16.2,16.2,9
VIV15,2015-10-18 19:00,19,16.25,16.34,16.24,16.34,10
VIV15,2015-10-18 19:30,19,16.35,16.35,16.3,16.35,13
VIV15,2015-10-18 20:00,19,16.35,16.47,16.28,16.45,103
VIV15,2015-10-18 20:30,19,16.4,16.45,16.35,16.45,92
VIV15,2015-10-18 21:00,19,16.4,16.4,16.3,16.4,130
VIV15,2015-10-18 22:00,19,16.3,16.3,16.3,16.3,13
VIV15,2015-10-18 22:30,19,16.4,16.4,16.4,16.4,1
VIV15,2015-10-18 23:00,19,16.4,16.4,16.4,16.4,4
VIV15,2015-10-18 23:30,19,16.4,16.5,16.39,16.4,126
VIV15,2015-10-19 00:00,19,16.45,16.5,16.45,16.5,21
VIV15,2015-10-19 00:30,19,16.5,16.55,16.5,16.5,101
VIV15,2015-10-19 01:00,19,16.5,16.55,16.45,16.45,64
VIV15,2015-10-19 01:30,19,16.45,16.47,16.4,16.41,42
VIV15,2015-10-19 02:00,19,16.4,16.4,16.14,16.2,462
VIV15,2015-10-19 02:30,19,16.2,16.25,16.1,16.15,366
VIV15,2015-10-19 03:00,19,16.25,16.35,16.2,16.3,74
VIV15,2015-10-19 03:30,19,16.25,16.28,16.2,16.25,335
VIV15,2015-10-19 04:00,19,16.3,16.35,16.3,16.35,105
VIV15,2015-10-19 04:30,19,16.3,16.35,16.3,16.35,59
VIV15,2015-10-19 05:00,19,16.35,16.37,16.3,16.35,76
VIV15,2015-10-19 05:30,19,16.3,16.35,16.3,16.35,32
VIV15,2015-10-19 06:00,19,16.35,16.47,16.35,16.38,159
VIV15,2015-10-19 06:30,19,16.4,16.52,16.38,16.5,118
VIV15,2015-10-19 07:00,19,16.5,16.6,16.45,16.5,430
VIV15,2015-10-19 07:30,19,16.5,16.55,16.48,16.55,344
VIV15,2015-10-19 08:00,19,16.52,16.55,16.4,16.4,245
VIV15,2015-10-19 08:30,19,16.45,16.6,16,16,5979
VIV15,2015-10-19 09:00,19,16,16.21,15.95,16.12,4041
VIV15,2015-10-19 09:30,19,16.13,16.23,15.9,15.93,4669
VIV15,2015-10-19 10:00,19,15.9,16.03,15.56,15.65,4439
VIV15,2015-10-19 10:30,19,15.64,15.64,15.35,15.39,3589
VIV15,2015-10-19 11:00,19,15.39,15.6,15.35,15.51,2118
VIV15,2015-10-19 11:30,19,15.5,15.55,15.35,15.39,1780
VIV15,2015-10-19 12:00,19,15.35,15.7,15.3,15.7,2672
VIV15,2015-10-19 12:30,19,15.7,15.8,15.53,15.58,2363
VIV15,2015-10-19 13:00,19,15.58,15.66,15.5,15.6,1879
VIV15,2015-10-19 13:30,19,15.58,15.65,15.38,15.38,3037
VIV15,2015-10-19 14:00,19,15.35,15.48,15.3,15.35,4319
VIV15,2015-10-19 14:30,19,15.35,15.52,15.3,15.37,6057
VIV15,2015-10-19 15:00,19,15.37,15.45,15.23,15.25,5819
VIV15,2015-10-19 15:30,20,15.25,15.3,15.22,15.3,124
VIV15,2015-10-19 16:00,20,15.25,15.3,15.23,15.25,9
VIV15,2015-10-19 16:30,20,15.25,15.25,15.25,15.25,35
VIV15,2015-10-19 17:30,20,15.29,15.3,15.28,15.28,17
VIV15,2015-10-19 18:30,20,15.3,15.3,15.25,15.3,44
VIV15,2015-10-19 19:00,20,15.35,15.35,15.3,15.35,104
VIV15,2015-10-19 19:30,20,15.35,15.35,15.35,15.35,25
VIV15,2015-10-19 20:00,20,15.35,15.35,15.35,15.35,3
VIV15,2015-10-19 20:30,20,15.35,15.45,15.35,15.44,56
VIV15,2015-10-19 21:00,20,15.4,15.4,15.35,15.35,37
VIV15,2015-10-19 21:30,20,15.35,15.35,15.35,15.35,1
VIV15,2015-10-19 22:00,20,15.35,15.35,15.35,15.35,5
VIV15,2015-10-19 22:30,20,15.35,15.35,15.3,15.35,83
VIV15,2015-10-19 23:00,20,15.3,15.3,15.3,15.3,2
VIV15,2015-10-19 23:30,20,15.3,15.3,15.3,15.3,15
VIV15,2015-10-20 00:00,20,15.35,15.35,15.35,15.35,2
VIV15,2015-10-20 01:00,20,15.36,15.36,15.35,15.35,2
VIV15,2015-10-20 01:30,20,15.4,15.45,15.4,15.4,90
VIV15,2015-10-20 02:00,20,15.4,15.4,15.28,15.3,104
VIV15,2015-10-20 02:30,20,15.35,15.37,15.25,15.3,165
VIV15,2015-10-20 03:00,20,15.3,15.7,15.3,15.68,281
VIV15,2015-10-20 03:30,20,15.7,15.75,15.6,15.75,245
VIV15,2015-10-20 04:00,20,15.75,15.81,15.7,15.75,108
VIV15,2015-10-20 04:30,20,15.7,15.75,15.7,15.75,7
VIV15,2015-10-20 05:00,20,15.75,15.79,15.7,15.76,148
VIV15,2015-10-20 05:30,20,15.75,15.75,15.65,15.65,34
VIV15,2015-10-20 06:00,20,15.65,15.69,15.55,15.55,230
VIV15,2015-10-20 06:30,20,15.55,15.6,15.52,15.6,56
VIV15,2015-10-20 07:00,20,15.55,15.58,15.45,15.5,513
VIV15,2015-10-20 07:30,20,15.55,15.55,15.43,15.5,286
VIV15,2015-10-20 08:00,20,15.48,15.6,15.45,15.58,346
VIV15,2015-10-20 08:30,20,15.6,15.75,15.35,15.4,5574
VIV15,2015-10-20 09:00,20,15.38,15.47,15.15,15.35,4071
VIV15,2015-10-20 09:30,20,15.35,15.4,15.15,15.33,2599
VIV15,2015-10-20 10:00,20,15.3,15.71,15.3,15.37,2519
VIV15,2015-10-20 10:30,20,15.4,15.75,15.37,15.73,2057
VIV15,2015-10-20 11:00,20,15.7,15.9,15.63,15.84,2567
VIV15,2015-10-20 11:30,20,15.84,16.15,15.84,15.85,3574
VIV15,2015-10-20 12:00,20,15.84,16,15.7,15.98,1402
VIV15,2015-10-20 12:30,20,15.97,16.15,15.9,15.92,1534
VIV15,2015-10-20 13:00,20,15.98,16.01,15.77,15.77,1987
VIV15,2015-10-20 13:30,20,15.75,15.87,15.59,15.59,2026
VIV15,2015-10-20 14:00,20,15.55,15.62,15.35,15.39,2332
VIV15,2015-10-20 14:30,20,15.4,15.65,15.39,15.63,3554
VIV15,2015-10-20 15:00,20,15.6,16.1,15.55,16.1,4840
VIV15,2015-10-20 15:30,21,16.05,16.12,15.99,16.04,425
VIV15,2015-10-20 16:00,21,16,16.05,15.99,15.99,79
VIV15,2015-10-20 16:30,21,15.96,16,15.95,16,45
VIV15,2015-10-20 17:00,21,16,16.1,16,16.05,57
VIV15,2015-10-20 17:30,21,16.05,16.05,16.05,16.05,1
VIV15,2015-10-20 18:30,21,15.95,16,15.95,16,32
VIV15,2015-10-20 19:00,21,16,16,15.83,15.83,202
VIV15,2015-10-20 20:00,21,15.88,15.88,15.88,15.88,1
VIV15,2015-10-20 20:30,21,15.9,15.95,15.9,15.95,19
VIV15,2015-10-20 21:00,21,15.9,15.9,15.9,15.9,23
VIV15,2015-10-20 22:30,21,15.8,15.8,15.7,15.7,83
VIV15,2015-10-20 23:00,21,15.7,15.7,15.55,15.55,132
VIV15,2015-10-20 23:30,21,15.5,15.5,15.45,15.47,50
VIV15,2015-10-21 00:30,21,15.4,15.4,15.25,15.25,17
VIV15,2015-10-21 01:30,21,15.7,15.7,15.7,15.7,5
VIV15,2015-10-21 02:00,21,15.75,15.9,15.75,15.9,53
VIV15,2015-10-21 02:30,21,15.95,16.05,15.95,16,11
VIV15,2015-10-21 03:00,21,16,16,15.95,15.95,85
VIV15,2015-10-21 03:30,21,15.9,15.9,15.9,15.9,3
VIV15,2015-10-21 04:00,21,15.8,15.8,15.65,15.8,45
VIV15,2015-10-21 04:30,21,15.7,15.75,15.7,15.75,20
VIV15,2015-10-21 05:00,21,15.6,15.75,15.6,15.65,143
VIV15,2015-10-21 05:30,21,15.65,15.7,15.6,15.7,62
VIV15,2015-10-21 06:00,21,15.7,15.7,15.5,15.5,72
VIV15,2015-10-21 06:30,21,15.55,15.6,15.55,15.55,81
VIV15,2015-10-21 07:00,21,15.55,15.65,15.55,15.65,75
VIV15,2015-10-21 07:30,21,15.55,15.55,15.3,15.5,214