VIV16,2016-05-01 17:00,2,20.88,20.94,20.88,20.92,12
VIV16,2016-05-01 17:30,2,20.95,20.95,20.95,20.95,6
VIV16,2016-05-01 18:00,2,20.98,21.02,20.98,21.02,3
VIV16,2016-05-01 18:30,2,21,21,20.99,20.99,6
VIV16,2016-05-01 19:00,2,20.95,20.95,20.94,20.94,18
VIV16,2016-05-01 19:30,2,20.95,20.95,20.95,20.95,10
VIV16,2016-05-01 21:30,2,20.98,20.98,20.98,20.98,2
VIV16,2016-05-01 23:00,2,20.94,20.96,20.94,20.96,8
VIV16,2016-05-02 03:00,2,20.83,20.83,20.83,20.83,8
VIV16,2016-05-02 03:30,2,20.8,20.81,20.8,20.81,2
VIV16,2016-05-02 04:00,2,20.8,20.8,20.77,20.77,8
VIV16,2016-05-02 05:30,2,20.85,20.85,20.85,20.85,1
VIV16,2016-05-02 06:30,2,20.72,20.72,20.72,20.72,6
VIV16,2016-05-02 07:00,2,20.75,20.75,20.75,20.75,1
VIV16,2016-05-02 08:00,2,20.75,20.75,20.73,20.73,13
VIV16,2016-05-02 08:30,2,20.75,20.85,20.73,20.82,305
VIV16,2016-05-02 09:00,2,20.85,20.85,20.55,20.6,563
VIV16,2016-05-02 09:30,2,20.6,20.73,20.55,20.73,102
VIV16,2016-05-02 10:00,2,20.72,20.73,20.63,20.7,45
VIV16,2016-05-02 10:30,2,20.65,20.66,20.6,20.65,190
VIV16,2016-05-02 11:00,2,20.65,20.69,20.62,20.65,206
VIV16,2016-05-02 11:30,2,20.6,20.6,20.54,20.55,79
VIV16,2016-05-02 12:00,2,20.55,20.55,20.46,20.46,61
VIV16,2016-05-02 12:30,2,20.45,20.5,20.43,20.5,66
VIV16,2016-05-02 13:00,2,20.5,20.5,20.42,20.42,12
VIV16,2016-05-02 13:30,2,20.42,20.48,20.42,20.47,136
VIV16,2016-05-02 14:00,2,20.45,20.47,20.38,20.41,251
VIV16,2016-05-02 14:30,2,20.44,20.48,20.37,20.43,552
VIV16,2016-05-02 15:00,2,20.44,20.45,20.35,20.35,246
VIV16,2016-05-02 15:30,3,20.4,20.4,20.4,20.4,2
VIV16,2016-05-02 17:00,3,20.45,20.5,20.45,20.5,15
VIV16,2016-05-02 17:30,3,20.47,20.48,20.47,20.48,11
VIV16,2016-05-02 18:00,3,20.49,20.49,20.47,20.47,6
VIV16,2016-05-02 18:30,3,20.5,20.5,20.5,20.5,2
VIV16,2016-05-02 19:00,3,20.5,20.5,20.5,20.5,1
VIV16,2016-05-02 20:00,3,20.47,20.51,20.47,20.51,9
VIV16,2016-05-02 21:30,3,20.52,20.55,20.52,20.55,4
VIV16,2016-05-02 23:00,3,20.47,20.47,20.47,20.47,1
VIV16,2016-05-02 23:30,3,20.51,20.51,20.51,20.51,1
VIV16,2016-05-03 01:30,3,20.48,20.48,20.48,20.48,1
VIV16,2016-05-03 02:00,3,20.54,20.58,20.5,20.58,16
VIV16,2016-05-03 02:30,3,20.6,20.7,20.6,20.7,130
VIV16,2016-05-03 03:00,3,20.7,20.75,20.7,20.75,34
VIV16,2016-05-03 04:00,3,20.79,20.79,20.77,20.77,4
VIV16,2016-05-03 04:30,3,20.75,20.8,20.75,20.8,5
VIV16,2016-05-03 05:00,3,20.8,20.8,20.8,20.8,4
VIV16,2016-05-03 05:30,3,20.8,20.81,20.77,20.81,63
VIV16,2016-05-03 06:00,3,20.75,20.77,20.75,20.77,15
VIV16,2016-05-03 06:30,3,20.75,20.79,20.75,20.79,36
VIV16,2016-05-03 07:00,3,20.75,20.75,20.7,20.75,51
VIV16,2016-05-03 07:30,3,20.7,20.7,20.7,20.7,3
VIV16,2016-05-03 08:00,3,20.72,20.72,20.72,20.72,32
VIV16,2016-05-03 08:30,3,20.75,20.82,20.65,20.8,197
VIV16,2016-05-03 09:00,3,20.82,20.95,20.82,20.82,210
VIV16,2016-05-03 09:30,3,20.85,20.94,20.82,20.85,199
VIV16,2016-05-03 10:00,3,20.89,20.9,20.8,20.8,136
VIV16,2016-05-03 10:30,3,20.9,20.9,20.74,20.79,173
VIV16,2016-05-03 11:00,3,20.8,20.85,20.8,20.85,57
VIV16,2016-05-03 11:30,3,20.8,20.8,20.75,20.75,73
VIV16,2016-05-03 12:00,3,20.75,20.75,20.65,20.73,165
VIV16,2016-05-03 12:30,3,20.73,20.78,20.68,20.77,107
VIV16,2016-05-03 13:00,3,20.79,20.93,20.76,20.9,202
VIV16,2016-05-03 13:30,3,20.89,20.9,20.83,20.85,76
VIV16,2016-05-03 14:00,3,20.85,20.95,20.83,20.94,221
VIV16,2016-05-03 14:30,3,20.95,21.01,20.83,20.9,738
VIV16,2016-05-03 15:00,3,20.88,20.95,20.85,20.9,710
VIV16,2016-05-03 15:30,4,20.85,20.92,20.84,20.85,52
VIV16,2016-05-03 19:30,4,20.88,20.9,20.87,20.9,17
VIV16,2016-05-03 21:00,4,20.95,20.95,20.95,20.95,1
VIV16,2016-05-03 22:30,4,20.95,20.95,20.95,20.95,2
VIV16,2016-05-04 01:00,4,20.98,20.98,20.96,20.96,20
VIV16,2016-05-04 02:00,4,21.03,21.03,21,21,6
VIV16,2016-05-04 02:30,4,20.9,20.9,20.9,20.9,2
VIV16,2016-05-04 03:00,4,20.97,20.98,20.96,20.97,24
VIV16,2016-05-04 03:30,4,21.03,21.03,21.02,21.02,5
VIV16,2016-05-04 04:00,4,21.1,21.12,21.1,21.12,12
VIV16,2016-05-04 04:30,4,21.12,21.25,21.12,21.25,108
VIV16,2016-05-04 05:00,4,21.25,21.27,21.23,21.27,10
VIV16,2016-05-04 06:00,4,21.2,21.2,21.19,21.2,9
VIV16,2016-05-04 06:30,4,21.16,21.17,21.15,21.17,31
VIV16,2016-05-04 07:00,4,21.13,21.25,21.13,21.25,12
VIV16,2016-05-04 07:30,4,21.19,21.23,21.18,21.23,16
VIV16,2016-05-04 08:00,4,21.16,21.2,21.16,21.18,60
VIV16,2016-05-04 08:30,4,21.2,21.3,21.13,21.13,176
VIV16,2016-05-04 09:00,4,21.15,21.2,21.1,21.16,221
VIV16,2016-05-04 09:30,4,21.2,21.28,21.15,21.23,311
VIV16,2016-05-04 10:00,4,21.25,21.34,21.2,21.34,190
VIV16,2016-05-04 10:30,4,21.3,21.3,21.2,21.2,195
VIV16,2016-05-04 11:00,4,21.2,21.2,21.03,21.05,216
VIV16,2016-05-04 11:30,4,21.09,21.28,21.09,21.28,176
VIV16,2016-05-04 12:00,4,21.3,21.3,21.2,21.2,44
VIV16,2016-05-04 12:30,4,21.15,21.18,21.14,21.17,87
VIV16,2016-05-04 13:00,4,21.2,21.28,21.1,21.1,278
VIV16,2016-05-04 13:30,4,21.1,21.1,21.1,21.1,34
VIV16,2016-05-04 14:00,4,21.15,21.2,21.1,21.13,242
VIV16,2016-05-04 14:30,4,21.1,21.14,21,21.06,199
VIV16,2016-05-04 15:00,4,21.08,21.11,21.05,21.1,270
VIV16,2016-05-04 15:30,5,21.07,21.07,21.07,21.07,2
VIV16,2016-05-04 17:00,5,21.05,21.05,21.05,21.05,1
VIV16,2016-05-04 20:00,5,21,21.02,21,21,5
VIV16,2016-05-04 20:30,5,21,21,21,21,1
VIV16,2016-05-05 00:30,5,20.98,20.98,20.98,20.98,2
VIV16,2016-05-05 01:00,5,20.95,20.97,20.95,20.97,9
VIV16,2016-05-05 01:30,5,20.95,20.95,20.9,20.9,9
VIV16,2016-05-05 02:30,5,20.9,20.9,20.9,20.9,42
VIV16,2016-05-05 03:30,5,20.8,20.8,20.8,20.8,6
VIV16,2016-05-05 04:30,5,20.85,20.9,20.85,20.9,12
VIV16,2016-05-05 05:00,5,20.95,20.95,20.95,20.95,7
VIV16,2016-05-05 05:30,5,20.97,20.97,20.97,20.97,1
VIV16,2016-05-05 06:00,5,20.91,20.95,20.91,20.95,8
VIV16,2016-05-05 06:30,5,20.95,20.95,20.91,20.91,9
VIV16,2016-05-05 07:00,5,20.9,20.9,20.9,20.9,4
VIV16,2016-05-05 07:30,5,20.95,20.95,20.88,20.9,37
VIV16,2016-05-05 08:00,5,20.95,20.95,20.93,20.93,109
VIV16,2016-05-05 08:30,5,20.99,21.03,20.92,20.98,207
VIV16,2016-05-05 09:00,5,20.98,20.98,20.83,20.96,74
VIV16,2016-05-05 09:30,5,20.95,21.02,20.93,20.95,142
VIV16,2016-05-05 10:00,5,20.9,21,20.89,21,171
VIV16,2016-05-05 10:30,5,21,21.02,20.88,20.89,203
VIV16,2016-05-05 11:00,5,20.88,20.92,20.85,20.9,77
VIV16,2016-05-05 11:30,5,20.95,20.98,20.95,20.98,35
VIV16,2016-05-05 12:00,5,20.97,21.27,20.97,21.25,192
VIV16,2016-05-05 12:30,5,21.25,21.3,21.25,21.27,39
VIV16,2016-05-05 13:00,5,21.3,21.3,21.21,21.21,126
VIV16,2016-05-05 13:30,5,21.26,21.28,21.18,21.25,122
VIV16,2016-05-05 14:00,5,21.3,21.35,21.21,21.24,187
VIV16,2016-05-05 14:30,5,21.25,21.3,21.24,21.24,185
VIV16,2016-05-05 15:00,5,21.24,21.24,21.14,21.14,245
VIV16,2016-05-05 15:30,6,21.15,21.15,21.15,21.15,2
VIV16,2016-05-05 16:00,6,21.13,21.15,21.13,21.15,2
VIV16,2016-05-05 17:30,6,21.2,21.2,21.2,21.2,1
VIV16,2016-05-05 18:00,6,21.16,21.16,21.16,21.16,2
VIV16,2016-05-05 18:30,6,21.13,21.13,21.13,21.13,2
VIV16,2016-05-05 19:00,6,21.13,21.13,21.13,21.13,2
VIV16,2016-05-05 20:30,6,21.16,21.22,21.16,21.22,4
VIV16,2016-05-05 22:00,6,21.2,21.2,21.2,21.2,1
VIV16,2016-05-05 23:00,6,21.2,21.2,21.2,21.2,1
VIV16,2016-05-06 01:00,6,21.15,21.15,21.15,21.15,5
VIV16,2016-05-06 01:30,6,21.2,21.22,21.2,21.2,41
VIV16,2016-05-06 02:00,6,21.3,21.3,21.12,21.12,55
VIV16,2016-05-06 02:30,6,21.14,21.15,21.12,21.12,68
VIV16,2016-05-06 03:00,6,21.19,21.19,21.13,21.13,23
VIV16,2016-05-06 03:30,6,21.19,21.2,21.12,21.13,172
VIV16,2016-05-06 04:00,6,21.17,21.19,21.17,21.19,8
VIV16,2016-05-06 04:30,6,21.2,21.25,21.2,21.22,49
VIV16,2016-05-06 05:00,6,21.26,21.26,21.25,21.25,8
VIV16,2016-05-06 06:00,6,21.26,21.26,21.26,21.26,1
VIV16,2016-05-06 06:30,6,21.25,21.25,21.25,21.25,2
VIV16,2016-05-06 07:30,6,21.3,21.4,21.25,21.39,52
VIV16,2016-05-06 08:00,6,21.3,21.3,21.21,21.3,101
VIV16,2016-05-06 08:30,6,21.3,21.33,21,21.15,350
VIV16,2016-05-06 09:00,6,21.15,21.2,21.04,21.15,236
VIV16,2016-05-06 09:30,6,21.15,21.25,21.09,21.25,84
VIV16,2016-05-06 10:00,6,21.2,21.22,21.07,21.07,113
VIV16,2016-05-06 10:30,6,21.09,21.15,21.07,21.1,52
VIV16,2016-05-06 11:00,6,21.1,21.1,21.1,21.1,2
VIV16,2016-05-06 11:30,6,21.15,21.15,21.05,21.08,55
VIV16,2016-05-06 12:00,6,21.09,21.09,20.98,21,161
VIV16,2016-05-06 12:30,6,21.04,21.05,20.9,20.9,31
VIV16,2016-05-06 13:00,6,20.85,20.9,20.78,20.83,312
VIV16,2016-05-06 13:30,6,20.82,20.85,20.74,20.81,351
VIV16,2016-05-06 14:00,6,20.85,20.87,20.8,20.85,242
VIV16,2016-05-06 14:30,6,20.9,20.95,20.87,20.9,199
VIV16,2016-05-06 15:00,6,20.86,20.88,20.8,20.8,393
VIV16,2016-05-08 17:00,9,20.75,20.75,20.7,20.7,12
VIV16,2016-05-08 17:30,9,20.71,20.71,20.65,20.65,23
VIV16,2016-05-08 18:30,9,20.65,20.65,20.65,20.65,3
VIV16,2016-05-08 19:00,9,20.62,20.64,20.61,20.61,5
VIV16,2016-05-08 19:30,9,20.6,20.63,20.58,20.63,63
VIV16,2016-05-08 20:00,9,20.65,20.65,20.65,20.65,13
VIV16,2016-05-08 20:30,9,20.65,20.65,20.63,20.65,32
VIV16,2016-05-08 23:30,9,20.66,20.66,20.65,20.65,8
VIV16,2016-05-09 00:30,9,20.65,20.65,20.65,20.65,1
VIV16,2016-05-09 01:30,9,20.68,20.72,20.68,20.7,28
VIV16,2016-05-09 02:00,9,20.73,20.83,20.73,20.82,42
VIV16,2016-05-09 02:30,9,20.84,20.85,20.84,20.85,7
VIV16,2016-05-09 03:00,9,20.8,20.8,20.8,20.8,2
VIV16,2016-05-09 03:30,9,20.74,20.74,20.65,20.67,12
VIV16,2016-05-09 04:00,9,20.65,20.65,20.61,20.65,53
VIV16,2016-05-09 04:30,9,20.63,20.63,20.63,20.63,3
VIV16,2016-05-09 05:00,9,20.64,20.65,20.64,20.65,6
VIV16,2016-05-09 06:00,9,20.64,20.65,20.64,20.65,3
VIV16,2016-05-09 06:30,9,20.63,20.68,20.61,20.68,113
VIV16,2016-05-09 07:00,9,20.72,20.74,20.67,20.7,19
VIV16,2016-05-09 08:00,9,20.75,20.75,20.73,20.75,33
VIV16,2016-05-09 08:30,9,20.8,20.8,20.65,20.66,326
VIV16,2016-05-09 09:00,9,20.65,20.75,20.6,20.72,76
VIV16,2016-05-09 09:30,9,20.74,20.75,20.6,20.66,158
VIV16,2016-05-09 10:00,9,20.65,20.77,20.6,20.7,152
VIV16,2016-05-09 10:30,9,20.72,20.74,20.65,20.65,21
VIV16,2016-05-09 11:00,9,20.6,20.72,20.6,20.64,127
VIV16,2016-05-09 11:30,9,20.6,20.65,20.6,20.64,250
VIV16,2016-05-09 12:00,9,20.65,20.65,20.6,20.65,73
VIV16,2016-05-09 12:30,9,20.65,20.7,20.62,20.66,129
VIV16,2016-05-09 13:00,9,20.67,20.68,20.6,20.6,188
VIV16,2016-05-09 13:30,9,20.58,20.58,20.43,20.5,303
VIV16,2016-05-09 14:00,9,20.5,20.6,20.5,20.6,148
VIV16,2016-05-09 14:30,9,20.58,20.71,20.58,20.7,383
VIV16,2016-05-09 15:00,9,20.7,20.71,20.68,20.68,262
VIV16,2016-05-09 16:00,10,20.7,20.7,20.7,20.7,25
VIV16,2016-05-09 17:00,10,20.73,20.73,20.72,20.73,38
VIV16,2016-05-09 20:30,10,20.65,20.65,20.63,20.63,3
VIV16,2016-05-09 21:00,10,20.65,20.65,20.63,20.64,5
VIV16,2016-05-09 22:30,10,20.61,20.61,20.58,20.6,5
VIV16,2016-05-09 23:30,10,20.6,20.6,20.6,20.6,1
VIV16,2016-05-10 00:30,10,20.57,20.57,20.55,20.57,10
VIV16,2016-05-10 01:00,10,20.53,20.53,20.48,20.48,74
VIV16,2016-05-10 01:30,10,20.47,20.48,20.47,20.48,10
VIV16,2016-05-10 02:00,10,20.47,20.47,20.36,20.37,77
VIV16,2016-05-10 02:30,10,20.35,20.4,20.35,20.4,20
VIV16,2016-05-10 03:00,10,20.41,20.41,20.41,20.41,1
VIV16,2016-05-10 03:30,10,20.4,20.4,20.4,20.4,2
VIV16,2016-05-10 04:30,10,20.39,20.39,20.31,20.31,50
VIV16,2016-05-10 05:00,10,20.36,20.36,20.36,20.36,8
VIV16,2016-05-10 05:30,10,20.39,20.39,20.39,20.39,4
VIV16,2016-05-10 06:00,10,20.42,20.5,20.42,20.5,34
VIV16,2016-05-10 07:00,10,20.5,20.52,20.45,20.45,43
VIV16,2016-05-10 07:30,10,20.49,20.5,20.47,20.47,51
VIV16,2016-05-10 08:00,10,20.47,20.49,20.42,20.45,20
VIV16,2016-05-10 08:30,10,20.45,20.45,20.33,20.35,316
VIV16,2016-05-10 09:00,10,20.35,20.4,20.23,20.32,348
VIV16,2016-05-10 09:30,10,20.3,20.4,20.28,20.38,282
VIV16,2016-05-10 10:00,10,20.39,20.41,20.37,20.4,184
VIV16,2016-05-10 10:30,10,20.37,20.4,20.3,20.35,128
VIV16,2016-05-10 11:00,10,20.3,20.35,20.25,20.3,231
VIV16,2016-05-10 11:30,10,20.35,20.35,20.3,20.3,108
VIV16,2016-05-10 12:00,10,20.35,20.4,20.3,20.37,53
VIV16,2016-05-10 12:30,10,20.35,20.36,20.3,20.35,82
VIV16,2016-05-10 13:00,10,20.35,20.35,20.3,20.3,91
VIV16,2016-05-10 13:30,10,20.32,20.35,20.3,20.35,157
VIV16,2016-05-10 14:00,10,20.3,20.35,20.25,20.3,209
VIV16,2016-05-10 14:30,10,20.32,20.33,20.2,20.25,163
VIV16,2016-05-10 15:00,10,20.2,20.3,20.1,20.2,734
VIV16,2016-05-10 15:30,11,20.3,20.3,20.2,20.2,5
VIV16,2016-05-10 16:00,11,20.18,20.2,20.18,20.2,6
VIV16,2016-05-10 17:00,11,20.19,20.19,20.19,20.19,1
VIV16,2016-05-10 17:30,11,20.23,20.23,20.23,20.23,13
VIV16,2016-05-10 18:00,11,20.23,20.23,20.23,20.23,1
VIV16,2016-05-10 19:00,11,20.2,20.25,20.2,20.23,18
VIV16,2016-05-10 19:30,11,20.21,20.21,20.21,20.21,3
VIV16,2016-05-10 20:30,11,20.22,20.28,20.22,20.25,4
VIV16,2016-05-10 21:00,11,20.3,20.3,20.29,20.29,2
VIV16,2016-05-10 22:30,11,20.3,20.3,20.3,20.3,1
VIV16,2016-05-11 00:30,11,20.29,20.29,20.29,20.29,1
VIV16,2016-05-11 01:30,11,20.28,20.28,20.26,20.26,2
VIV16,2016-05-11 02:00,11,20.3,20.36,20.3,20.3,31
VIV16,2016-05-11 02:30,11,20.3,20.35,20.3,20.35,3
VIV16,2016-05-11 03:00,11,20.34,20.4,20.34,20.4,11
VIV16,2016-05-11 03:30,11,20.41,20.41,20.41,20.41,3
VIV16,2016-05-11 04:00,11,20.34,20.34,20.3,20.34,92
VIV16,2016-05-11 04:30,11,20.31,20.33,20.25,20.25,22
VIV16,2016-05-11 05:00,11,20.29,20.3,20.29,20.3,11
VIV16,2016-05-11 07:00,11,20.3,20.3,20.28,20.28,11
VIV16,2016-05-11 07:30,11,20.28,20.28,20.24,20.25,24
VIV16,2016-05-11 08:00,11,20.27,20.27,20.23,20.23,11
VIV16,2016-05-11 08:30,11,20.2,20.25,20.17,20.25,60
VIV16,2016-05-11 09:00,11,20.21,20.27,20.2,20.2,126
VIV16,2016-05-11 09:30,11,20.2,20.2,20,20.08,208
VIV16,2016-05-11 10:00,11,20.15,20.24,20.1,20.13,66
VIV16,2016-05-11 10:30,11,20.15,20.22,20.15,20.22,55
VIV16,2016-05-11 11:00,11,20.21,20.23,20.16,20.16,36
VIV16,2016-05-11 11:30,11,20.19,20.22,20.13,20.2,92
VIV16,2016-05-11 12:00,11,20.27,20.35,20.25,20.29,115
VIV16,2016-05-11 12:30,11,20.28,20.38,20.28,20.35,72
VIV16,2016-05-11 13:00,11,20.4,20.49,20.39,20.39,234
VIV16,2016-05-11 13:30,11,20.42,20.57,20.42,20.57,106
VIV16,2016-05-11 14:00,11,20.55,20.57,20.47,20.55,258
VIV16,2016-05-11 14:30,11,20.54,20.59,20.45,20.51,302
VIV16,2016-05-11 15:00,11,20.55,20.7,20.5,20.67,508
VIV16,2016-05-11 15:30,12,20.66,20.66,20.58,20.58,20
VIV16,2016-05-11 16:00,12,20.6,20.6,20.59,20.59,9
VIV16,2016-05-11 16:30,12,20.6,20.68,20.59,20.66,26
VIV16,2016-05-11 17:00,12,20.66,20.66,20.64,20.64,3
VIV16,2016-05-11 19:00,12,20.6,20.6,20.6,20.6,1
VIV16,2016-05-11 20:30,12,20.6,20.6,20.59,20.59,2
VIV16,2016-05-11 22:00,12,20.6,20.6,20.56,20.56,5
VIV16,2016-05-11 22:30,12,20.56,20.56,20.53,20.54,14
VIV16,2016-05-11 23:00,12,20.55,20.55,20.54,20.54,6
VIV16,2016-05-12 00:30,12,20.54,20.55,20.54,20.55,7
VIV16,2016-05-12 01:00,12,20.5,20.5,20.5,20.5,5
VIV16,2016-05-12 01:30,12,20.52,20.52,20.52,20.52,1
VIV16,2016-05-12 02:00,12,20.57,20.61,20.55,20.6,15
VIV16,2016-05-12 02:30,12,20.55,20.55,20.5,20.5,14
VIV16,2016-05-12 03:00,12,20.51,20.51,20.5,20.5,18
VIV16,2016-05-12 03:30,12,20.5,20.51,20.48,20.48,41
VIV16,2016-05-12 04:00,12,20.45,20.5,20.45,20.45,27
VIV16,2016-05-12 04:30,12,20.45,20.45,20.35,20.35,32
VIV16,2016-05-12 05:00,12,20.38,20.38,20.38,20.38,1
VIV16,2016-05-12 05:30,12,20.39,20.39,20.35,20.36,9
VIV16,2016-05-12 06:00,12,20.35,20.39,20.35,20.38,16
VIV16,2016-05-12 06:30,12,20.38,20.4,20.36,20.38,74
VIV16,2016-05-12 07:00,12,20.37,20.4,20.37,20.39,12
VIV16,2016-05-12 07:30,12,20.4,20.45,20.4,20.45,23
VIV16,2016-05-12 08:00,12,20.43,20.45,20.4,20.42,82
VIV16,2016-05-12 08:30,12,20.45,20.55,20.32,20.55,963
VIV16,2016-05-12 09:00,12,20.5,20.7,20.45,20.6,347
VIV16,2016-05-12 09:30,12,20.6,20.75,20.55,20.65,305
VIV16,2016-05-12 10:00,12,20.65,20.86,20.65,20.73,421
VIV16,2016-05-12 10:30,12,20.7,20.75,20.6,20.73,354
VIV16,2016-05-12 11:00,12,20.73,20.8,20.63,20.65,103
VIV16,2016-05-12 11:30,12,20.66,20.7,20.52,20.52,239
VIV16,2016-05-12 12:00,12,20.55,20.63,20.55,20.59,144
VIV16,2016-05-12 12:30,12,20.6,20.7,20.53,20.53,149
VIV16,2016-05-12 13:00,12,20.52,20.53,20.42,20.43,474
VIV16,2016-05-12 13:30,12,20.45,20.45,20.33,20.39,187
VIV16,2016-05-12 14:00,12,20.4,20.45,20.36,20.43,294
VIV16,2016-05-12 14:30,12,20.43,20.5,20.39,20.5,137
VIV16,2016-05-12 15:00,12,20.49,20.5,20.38,20.5,405
VIV16,2016-05-12 15:30,13,20.48,20.5,20.48,20.5,4
VIV16,2016-05-12 20:00,13,20.55,20.55,20.55,20.55,4
VIV16,2016-05-12 21:30,13,20.58,20.58,20.58,20.58,1
VIV16,2016-05-13 02:00,13,20.7,20.73,20.7,20.71,13
VIV16,2016-05-13 02:30,13,20.7,20.7,20.67,20.67,12
VIV16,2016-05-13 03:00,13,20.68,20.7,20.63,20.63,7
VIV16,2016-05-13 03:30,13,20.68,20.68,20.67,20.67,2
VIV16,2016-05-13 05:30,13,20.62,20.65,20.6,20.63,4
VIV16,2016-05-13 06:00,13,20.61,20.61,20.61,20.61,1
VIV16,2016-05-13 06:30,13,20.61,20.61,20.61,20.61,2
VIV16,2016-05-13 07:00,13,20.6,20.61,20.6,20.61,5
VIV16,2016-05-13 07:30,13,20.6,20.6,20.48,20.52,38
VIV16,2016-05-13 08:00,13,20.58,20.58,20.46,20.48,22
VIV16,2016-05-13 08:30,13,20.47,20.58,20.4,20.52,821
VIV16,2016-05-13 09:00,13,20.53,20.54,20.39,20.45,310
VIV16,2016-05-13 09:30,13,20.45,20.53,20.4,20.44,298
VIV16,2016-05-13 10:00,13,20.42,20.42,20.2,20.2,304
VIV16,2016-05-13 10:30,13,20.21,20.33,20.21,20.33,79
VIV16,2016-05-13 11:00,13,20.3,20.35,20.28,20.3,189
VIV16,2016-05-13 11:30,13,20.3,20.48,20.28,20.45,185
VIV16,2016-05-13 12:00,13,20.45,20.47,20.42,20.45,67
VIV16,2016-05-13 12:30,13,20.48,20.68,20.48,20.65,155
VIV16,2016-05-13 13:00,13,20.65,20.75,20.58,20.75,492
VIV16,2016-05-13 13:30,13,20.75,20.85,20.73,20.79,344
VIV16,2016-05-13 14:00,13,20.76,20.84,20.72,20.8,213
VIV16,2016-05-13 14:30,13,20.8,20.85,20.7,20.85,219
VIV16,2016-05-13 15:00,13,20.82,20.82,20.75,20.79,668
VIV16,2016-05-15 17:00,16,20.79,20.88,20.79,20.83,24
VIV16,2016-05-15 18:00,16,20.85,20.85,20.8,20.8,3
VIV16,2016-05-15 19:00,16,20.75,20.75,20.75,20.75,3
VIV16,2016-05-15 19:30,16,20.73,20.73,20.68,20.68,2
VIV16,2016-05-15 20:30,16,20.65,20.65,20.65,20.65,20
VIV16,2016-05-15 21:00,16,20.7,20.71,20.7,20.71,5
VIV16,2016-05-15 21:30,16,20.69,20.69,20.65,20.65,6
VIV16,2016-05-15 22:00,16,20.62,20.62,20.57,20.57,11
VIV16,2016-05-15 22:30,16,20.61,20.61,20.61,20.61,1
VIV16,2016-05-15 23:30,16,20.65,20.67,20.64,20.67,6
VIV16,2016-05-16 00:00,16,20.68,20.72,20.68,20.69,3
VIV16,2016-05-16 00:30,16,20.73,20.73,20.68,20.68,2
VIV16,2016-05-16 02:00,16,20.67,20.7,20.65,20.7,12
VIV16,2016-05-16 02:30,16,20.72,20.72,20.7,20.72,4
VIV16,2016-05-16 03:00,16,20.69,20.77,20.69,20.76,31
VIV16,2016-05-16 06:30,16,20.73,20.73,20.65,20.65,64
VIV16,2016-05-16 07:00,16,20.65,20.75,20.6,20.73,90
VIV16,2016-05-16 07:30,16,20.72,20.8,20.72,20.8,19
VIV16,2016-05-16 08:00,16,20.79,20.8,20.73,20.74,16
VIV16,2016-05-16 08:30,16,20.71,20.73,20.5,20.6,421
VIV16,2016-05-16 09:00,16,20.57,20.65,20.45,20.49,403
VIV16,2016-05-16 09:30,16,20.49,20.5,20.4,20.45,380
VIV16,2016-05-16 10:00,16,20.45,20.45,20.35,20.43,191
VIV16,2016-05-16 10:30,16,20.39,20.42,20.33,20.35,161
VIV16,2016-05-16 11:00,16,20.4,20.4,20.35,20.4,108
VIV16,2016-05-16 11:30,16,20.4,20.4,20.32,20.35,412
VIV16,2016-05-16 12:00,16,20.34,20.35,20.3,20.3,84
VIV16,2016-05-16 12:30,16,20.3,20.37,20.3,20.33,320
VIV16,2016-05-16 13:00,16,20.3,20.3,20.23,20.23,93
VIV16,2016-05-16 13:30,16,20.23,20.25,20.2,20.21,213
VIV16,2016-05-16 14:00,16,20.2,20.23,20.15,20.18,212
VIV16,2016-05-16 14:30,16,20.2,20.27,20.2,20.25,437
VIV16,2016-05-16 15:00,16,20.23,20.35,20.2,20.35,625
VIV16,2016-05-16 15:30,17,20.35,20.36,20.32,20.32,49
VIV16,2016-05-16 16:00,17,20.32,20.35,20.32,20.35,8
VIV16,2016-05-16 16:30,17,20.35,20.35,20.35,20.35,1
VIV16,2016-05-16 17:00,17,20.35,20.36,20.35,20.36,2
VIV16,2016-05-17 00:30,17,20.3,20.31,20.28,20.29,8
VIV16,2016-05-17 01:00,17,20.3,20.3,20.3,20.3,1
VIV16,2016-05-17 01:30,17,20.25,20.27,20.25,20.25,3
VIV16,2016-05-17 02:00,17,20.25,20.28,20.25,20.26,4
VIV16,2016-05-17 02:30,17,20.22,20.22,20.18,20.2,13
VIV16,2016-05-17 03:00,17,20.24,20.24,20.23,20.23,9
VIV16,2016-05-17 04:00,17,20.3,20.33,20.3,20.3,9
VIV16,2016-05-17 04:30,17,20.29,20.29,20.25,20.25,22
VIV16,2016-05-17 05:00,17,20.22,20.25,20.22,20.25,6
VIV16,2016-05-17 05:30,17,20.29,20.29,20.29,20.29,2
VIV16,2016-05-17 06:00,17,20.3,20.3,20.3,20.3,3
VIV16,2016-05-17 07:00,17,20.39,20.39,20.39,20.39,14
VIV16,2016-05-17 07:30,17,20.38,20.42,20.38,20.4,21
VIV16,2016-05-17 08:00,17,20.4,20.43,20.4,20.4,33
VIV16,2016-05-17 08:30,17,20.4,20.5,20.35,20.39,370
VIV16,2016-05-17 09:00,17,20.4,20.57,20.35,20.55,322
VIV16,2016-05-17 09:30,17,20.55,20.6,20.4,20.4,240
VIV16,2016-05-17 10:00,17,20.43,20.55,20.4,20.55,229
VIV16,2016-05-17 10:30,17,20.5,20.53,20.4,20.45,201
VIV16,2016-05-17 11:00,17,20.43,20.6,20.43,20.58,274
VIV16,2016-05-17 11:30,17,20.6,20.75,20.56,20.7,399
VIV16,2016-05-17 12:00,17,20.7,20.7,20.62,20.65,159
VIV16,2016-05-17 12:30,17,20.65,20.75,20.58,20.75,362
VIV16,2016-05-17 13:00,17,20.73,21,20.73,20.92,339
VIV16,2016-05-17 13:30,17,20.95,21,20.88,20.93,521
VIV16,2016-05-17 14:00,17,20.97,20.99,20.85,20.97,273
VIV16,2016-05-17 14:30,17,21,21,20.85,20.89,396
VIV16,2016-05-17 15:00,17,20.88,20.95,20.82,20.85,594
VIV16,2016-05-17 16:00,18,20.95,20.95,20.9,20.9,10
VIV16,2016-05-17 16:30,18,20.9,20.9,20.9,20.9,2
VIV16,2016-05-17 17:00,18,20.9,20.9,20.9,20.9,4
VIV16,2016-05-17 19:00,18,20.89,20.9,20.89,20.9,14
VIV16,2016-05-17 19:30,18,20.95,20.95,20.95,20.95,5
VIV16,2016-05-17 22:30,18,20.9,20.95,20.9,20.95,7
VIV16,2016-05-17 23:00,18,20.95,20.95,20.95,20.95,1
VIV16,2016-05-17 23:30,18,21,21,21,21,2
VIV16,2016-05-18 00:00,18,20.95,20.95,20.95,20.95,1
VIV16,2016-05-18 01:00,18,21,21,21,21,2
VIV16,2016-05-18 01:30,18,20.98,20.98,20.95,20.95,3
VIV16,2016-05-18 02:00,18,20.97,21,20.93,20.93,42
VIV16,2016-05-18 02:30,18,20.94,20.94,20.94,20.94,2
VIV16,2016-05-18 05:00,18,20.8,20.82,20.8,20.8,19
VIV16,2016-05-18 07:00,18,20.92,20.92,20.9,20.9,51
VIV16,2016-05-18 07:30,18,20.93,21,20.93,21,200
VIV16,2016-05-18 08:00,18,20.97,21.1,20.95,21,1623
VIV16,2016-05-18 08:30,18,20.97,21.09,20.9,20.95,1263
VIV16,2016-05-18 09:00,18,20.95,20.95,20.72,20.72,1093
VIV16,2016-05-18 09:30,18,20.75,20.95,20.7,20.9,475
VIV16,2016-05-18 10:00,18,20.9,20.94,20.75,20.75,440
VIV16,2016-05-18 10:30,18,20.75,20.85,20.7,20.84,482
VIV16,2016-05-18 11:00,18,20.8,20.87,20.75,20.8,446
VIV16,2016-05-18 11:30,18,20.8,20.82,20.75,20.78,248
VIV16,2016-05-18 12:00,18,20.75,20.79,20.7,20.73,292
VIV16,2016-05-18 12:30,18,20.7,20.77,20.69,20.75,245
VIV16,2016-05-18 13:00,18,20.8,21.17,20.8,21.15,1518
VIV16,2016-05-18 13:30,18,21.15,21.2,20.95,20.97,669
VIV16,2016-05-18 14:00,18,20.95,21.12,20.87,21.1,589
VIV16,2016-05-18 14:30,18,21.1,21.19,20.95,20.97,385
VIV16,2016-05-18 15:00,18,20.97,21.05,20.95,21.02,408
VIV16,2016-05-18 18:00,19,21,21,21,21,1
VIV16,2016-05-18 20:00,19,21.05,21.05,21.05,21.05,1
VIV16,2016-05-18 20:30,19,21.05,21.15,21.05,21.15,12
VIV16,2016-05-18 22:00,19,21.15,21.15,21.15,21.15,18
VIV16,2016-05-19 02:00,19,21.1,21.2,21.09,21.18,30
VIV16,2016-05-19 02:30,19,21.2,21.22,21.15,21.15,8
VIV16,2016-05-19 03:00,19,21.1,21.1,21.1,21.1,1
VIV16,2016-05-19 03:30,19,21.18,21.2,21.18,21.18,19
VIV16,2016-05-19 05:00,19,21.15,21.18,21.1,21.18,36
VIV16,2016-05-19 05:30,19,21.15,21.15,21.15,21.15,7
VIV16,2016-05-19 06:00,19,21.11,21.12,21.1,21.12,10
VIV16,2016-05-19 06:30,19,21.1,21.1,21.05,21.05,13
VIV16,2016-05-19 07:00,19,21.08,21.11,21.08,21.1,20
VIV16,2016-05-19 07:30,19,21.13,21.25,21.1,21.18,108
VIV16,2016-05-19 08:00,19,21.15,21.15,21.12,21.13,23
VIV16,2016-05-19 08:30,19,21.15,21.45,21.1,21.42,429
VIV16,2016-05-19 09:00,19,21.42,21.45,21.3,21.33,593
VIV16,2016-05-19 09:30,19,21.35,21.43,21.25,21.43,377
VIV16,2016-05-19 10:00,19,21.42,21.5,21.35,21.47,237
VIV16,2016-05-19 10:30,19,21.49,21.55,21.37,21.37,304
VIV16,2016-05-19 11:00,19,21.4,21.4,21.33,21.4,234
VIV16,2016-05-19 11:30,19,21.4,21.4,21.33,21.37,323
VIV16,2016-05-19 12:00,19,21.4,21.4,21.25,21.25,192
VIV16,2016-05-19 12:30,19,21.2,21.25,21.13,21.25,350
VIV16,2016-05-19 13:00,19,21.23,21.23,21.09,21.1,228
VIV16,2016-05-19 13:30,19,21.1,21.37,21.1,21.33,298
VIV16,2016-05-19 14:00,19,21.34,21.34,21.13,21.15,449
VIV16,2016-05-19 14:30,19,21.15,21.2,21.05,21.1,716
VIV16,2016-05-19 15:00,19,21.05,21.1,20.97,20.98,879
VIV16,2016-05-19 15:30,20,21,21,20.95,20.96,111
VIV16,2016-05-19 16:00,20,20.95,20.95,20.95,20.95,3
VIV16,2016-05-19 19:00,20,20.9,20.9,20.9,20.9,2
VIV16,2016-05-19 19:30,20,20.88,20.88,20.88,20.88,19
VIV16,2016-05-19 20:30,20,20.88,20.88,20.86,20.88,5
VIV16,2016-05-19 21:00,20,20.86,20.86,20.86,20.86,1
VIV16,2016-05-20 00:30,20,20.81,20.81,20.8,20.8,8
VIV16,2016-05-20 01:00,20,20.78,20.8,20.77,20.78,14
VIV16,2016-05-20 01:30,20,20.82,20.82,20.82,20.82,1
VIV16,2016-05-20 02:00,20,20.85,20.85,20.8,20.85,28
VIV16,2016-05-20 02:30,20,20.9,20.9,20.83,20.83,20
VIV16,2016-05-20 03:00,20,20.81,20.81,20.77,20.77,14
VIV16,2016-05-20 03:30,20,20.8,20.83,20.8,20.82,19
VIV16,2016-05-20 04:00,20,20.82,21,20.82,20.9,789
VIV16,2016-05-20 04:30,20,20.92,20.92,20.9,20.9,5
VIV16,2016-05-20 05:30,20,20.85,20.92,20.85,20.92,30
VIV16,2016-05-20 06:00,20,20.9,20.9,20.88,20.89,37
VIV16,2016-05-20 06:30,20,20.9,20.92,20.88,20.88,46
VIV16,2016-05-20 07:30,20,20.87,20.89,20.83,20.85,179
VIV16,2016-05-20 08:00,20,20.87,20.87,20.8,20.84,213
VIV16,2016-05-20 08:30,20,20.82,20.85,20.7,20.7,611
VIV16,2016-05-20 09:00,20,20.7,20.79,20.69,20.75,645
VIV16,2016-05-20 09:30,20,20.75,20.85,20.75,20.84,255
VIV16,2016-05-20 10:00,20,20.82,20.88,20.8,20.8,207
VIV16,2016-05-20 10:30,20,20.8,20.85,20.75,20.85,94
VIV16,2016-05-20 11:00,20,20.84,20.87,20.8,20.82,161
VIV16,2016-05-20 11:30,20,20.85,20.85,20.82,20.85,110
VIV16,2016-05-20 12:00,20,20.85,20.89,20.8,20.84,265
VIV16,2016-05-20 12:30,20,20.8,20.94,20.8,20.88,183
VIV16,2016-05-20 13:00,20,20.88,20.9,20.79,20.79,125
VIV16,2016-05-20 13:30,20,20.78,20.83,20.75,20.83,301
VIV16,2016-05-20 14:00,20,20.85,20.93,20.85,20.9,398
VIV16,2016-05-20 14:30,20,20.89,20.92,20.8,20.85,680
VIV16,2016-05-20 15:00,20,20.8,20.87,20.75,20.85,676
VIV16,2016-05-22 17:00,23,20.65,20.82,20.65,20.82,21
VIV16,2016-05-22 17:30,23,20.83,20.83,20.82,20.82,6
VIV16,2016-05-22 18:30,23,20.82,20.82,20.82,20.82,1
VIV16,2016-05-22 19:30,23,20.83,20.83,20.83,20.83,2
VIV16,2016-05-22 20:00,23,20.87,20.87,20.85,20.85,17
VIV16,2016-05-22 22:30,23,20.75,20.75,20.72,20.72,29
VIV16,2016-05-22 23:30,23,20.75,20.75,20.75,20.75,1
VIV16,2016-05-23 00:00,23,20.75,20.75,20.75,20.75,6
VIV16,2016-05-23 01:00,23,20.73,20.74,20.73,20.74,4
VIV16,2016-05-23 02:00,23,20.75,20.9,20.75,20.9,22
VIV16,2016-05-23 02:30,23,20.9,20.9,20.9,20.9,1
VIV16,2016-05-23 03:00,23,20.84,20.84,20.67,20.7,24
VIV16,2016-05-23 03:30,23,20.65,20.68,20.65,20.65,8
VIV16,2016-05-23 04:00,23,20.7,20.7,20.7,20.7,4
VIV16,2016-05-23 05:00,23,20.85,20.87,20.83,20.83,41
VIV16,2016-05-23 05:30,23,20.85,20.85,20.85,20.85,2
VIV16,2016-05-23 06:00,23,20.81,20.83,20.81,20.82,45
VIV16,2016-05-23 06:30,23,20.83,20.83,20.73,20.77,120
VIV16,2016-05-23 07:00,23,20.75,20.75,20.74,20.74,6
VIV16,2016-05-23 07:30,23,20.8,20.82,20.79,20.82,46
VIV16,2016-05-23 08:00,23,20.81,20.84,20.8,20.84,241
VIV16,2016-05-23 08:30,23,20.85,20.95,20.8,20.9,439
VIV16,2016-05-23 09:00,23,20.85,20.85,20.68,20.75,157
VIV16,2016-05-23 09:30,23,20.75,20.79,20.7,20.75,58
VIV16,2016-05-23 10:00,23,20.75,20.75,20.65,20.7,139
VIV16,2016-05-23 10:30,23,20.67,20.73,20.65,20.7,144
VIV16,2016-05-23 11:00,23,20.7,20.7,20.6,20.6,561
VIV16,2016-05-23 11:30,23,20.6,20.65,20.6,20.6,168
VIV16,2016-05-23 12:00,23,20.6,20.62,20.55,20.61,481
VIV16,2016-05-23 12:30,23,20.6,20.63,20.55,20.55,102
VIV16,2016-05-23 13:00,23,20.57,20.59,20.54,20.54,303
VIV16,2016-05-23 13:30,23,20.55,20.6,20.55,20.6,235
VIV16,2016-05-23 14:00,23,20.62,20.7,20.62,20.7,435
VIV16,2016-05-23 14:30,23,20.7,20.75,20.65,20.67,246
VIV16,2016-05-23 15:00,23,20.7,20.8,20.59,20.67,2621
VIV16,2016-05-23 15:30,24,20.68,20.7,20.66,20.68,19
VIV16,2016-05-23 16:00,24,20.66,20.66,20.66,20.66,26
VIV16,2016-05-23 16:30,24,20.65,20.65,20.65,20.65,45
VIV16,2016-05-23 18:00,24,20.63,20.63,20.63,20.63,35
VIV16,2016-05-23 18:30,24,20.63,20.63,20.63,20.63,1
VIV16,2016-05-23 19:00,24,20.65,20.65,20.65,20.65,8
VIV16,2016-05-23 19:30,24,20.6,20.6,20.6,20.6,6
VIV16,2016-05-23 20:30,24,20.61,20.61,20.61,20.61,1
VIV16,2016-05-23 21:00,24,20.61,20.61,20.61,20.61,2
VIV16,2016-05-24 02:00,24,20.7,20.74,20.6,20.66,139
VIV16,2016-05-24 02:30,24,20.62,20.62,20.57,20.58,66
VIV16,2016-05-24 03:00,24,20.59,20.6,20.55,20.58,41
VIV16,2016-05-24 03:30,24,20.58,20.6,20.5,20.5,49
VIV16,2016-05-24 04:00,24,20.55,20.56,20.51,20.51,30
VIV16,2016-05-24 04:30,24,20.55,20.55,20.55,20.55,25
VIV16,2016-05-24 05:30,24,20.5,20.5,20.45,20.5,34
VIV16,2016-05-24 06:00,24,20.5,20.5,20.47,20.48,108
VIV16,2016-05-24 06:30,24,20.48,20.48,20.45,20.45,12
VIV16,2016-05-24 07:00,24,20.48,20.48,20.39,20.39,187
VIV16,2016-05-24 07:30,24,20.4,20.45,20.4,20.44,83
VIV16,2016-05-24 08:00,24,20.44,20.45,20.42,20.43,34
VIV16,2016-05-24 08:30,24,20.4,20.45,20.31,20.36,713
VIV16,2016-05-24 09:00,24,20.35,20.4,20.34,20.4,239
VIV16,2016-05-24 09:30,24,20.4,20.4,20.28,20.35,363
VIV16,2016-05-24 10:00,24,20.32,20.35,20.27,20.35,304
VIV16,2016-05-24 10:30,24,20.35,20.35,20.27,20.3,261
VIV16,2016-05-24 11:00,24,20.29,20.35,20.27,20.3,203
VIV16,2016-05-24 11:30,24,20.3,20.3,20.23,20.25,327
VIV16,2016-05-24 12:00,24,20.22,20.28,20.21,20.25,193
VIV16,2016-05-24 12:30,24,20.26,20.3,20.23,20.28,338
VIV16,2016-05-24 13:00,24,20.27,20.3,20.23,20.25,352
VIV16,2016-05-24 13:30,24,20.25,20.28,20.15,20.15,163
VIV16,2016-05-24 14:00,24,20.15,20.15,20.03,20.07,224
VIV16,2016-05-24 14:30,24,20.07,20.17,20.07,20.12,591
VIV16,2016-05-24 15:00,24,20.12,20.15,20.05,20.1,394
VIV16,2016-05-24 15:30,25,20.11,20.11,20.09,20.1,81
VIV16,2016-05-24 16:00,25,20.11,20.12,20.11,20.12,9
VIV16,2016-05-24 16:30,25,20.12,20.12,20.12,20.12,25
VIV16,2016-05-24 17:00,25,20.15,20.15,20.13,20.13,4
VIV16,2016-05-24 18:00,25,20.1,20.1,20.1,20.1,4
VIV16,2016-05-24 19:00,25,20.13,20.13,20.13,20.13,2
VIV16,2016-05-24 22:30,25,20.09,20.09,20.09,20.09,1
VIV16,2016-05-25 00:00,25,20.07,20.08,20.05,20.05,46
VIV16,2016-05-25 00:30,25,20.07,20.07,20.07,20.07,3
VIV16,2016-05-25 01:00,25,20.05,20.05,19.98,19.98,28
VIV16,2016-05-25 02:00,25,20,20.05,20,20,17
VIV16,2016-05-25 02:30,25,20.03,20.03,20.03,20.03,1
VIV16,2016-05-25 03:00,25,20,20.01,19.98,19.99,19
VIV16,2016-05-25 03:30,25,20,20,20,20,10
VIV16,2016-05-25 04:30,25,19.98,19.98,19.95,19.95,17
VIV16,2016-05-25 05:00,25,19.95,19.98,19.93,19.95,27
VIV16,2016-05-25 06:00,25,20,20,20,20,24
VIV16,2016-05-25 06:30,25,20,20,19.95,19.95,51
VIV16,2016-05-25 07:00,25,19.98,19.98,19.95,19.97,23
VIV16,2016-05-25 07:30,25,19.97,20,19.95,20,103
VIV16,2016-05-25 08:00,25,20,20,19.95,19.98,87
VIV16,2016-05-25 08:30,25,20,20,19.8,19.82,460
VIV16,2016-05-25 09:00,25,19.83,19.84,19.7,19.79,464
VIV16,2016-05-25 09:30,25,19.8,19.88,19.8,19.85,75
VIV16,2016-05-25 10:00,25,19.8,19.9,19.8,19.85,154
VIV16,2016-05-25 10:30,25,19.85,19.9,19.83,19.85,122
VIV16,2016-05-25 11:00,25,19.85,20,19.85,20,162
VIV16,2016-05-25 11:30,25,20,20,19.93,19.95,95
VIV16,2016-05-25 12:00,25,19.95,19.95,19.87,19.88,166
VIV16,2016-05-25 12:30,25,19.9,20,19.9,20,145
VIV16,2016-05-25 13:00,25,19.95,20.05,19.95,19.98,184
VIV16,2016-05-25 13:30,25,20,20.05,19.94,20.02,605
VIV16,2016-05-25 14:00,25,20.08,20.1,19.95,19.95,279
VIV16,2016-05-25 14:30,25,19.95,20,19.9,19.93,377
VIV16,2016-05-25 15:00,25,19.93,19.99,19.9,19.99,359
VIV16,2016-05-25 15:30,26,19.85,19.99,19.85,19.96,26
VIV16,2016-05-25 17:30,26,19.95,19.98,19.95,19.98,12
VIV16,2016-05-25 18:00,26,19.93,19.93,19.93,19.93,6
VIV16,2016-05-25 20:00,26,20.05,20.05,20.05,20.05,4
VIV16,2016-05-25 21:00,26,20.06,20.06,20.06,20.06,2
VIV16,2016-05-25 22:30,26,20.05,20.05,20.05,20.05,3
VIV16,2016-05-26 01:30,26,20.01,20.01,20.01,20.01,7
VIV16,2016-05-26 02:00,26,20.01,20.01,19.97,19.97,6
VIV16,2016-05-26 03:00,26,19.95,19.99,19.95,19.97,6
VIV16,2016-05-26 03:30,26,20,20,19.9,19.9,2
VIV16,2016-05-26 05:00,26,19.93,19.93,19.93,19.93,1
VIV16,2016-05-26 06:00,26,19.92,19.92,19.92,19.92,16
VIV16,2016-05-26 07:00,26,19.9,19.9,19.9,19.9,3
VIV16,2016-05-26 07:30,26,19.9,19.97,19.9,19.94,86
VIV16,2016-05-26 08:00,26,19.95,19.97,19.93,19.94,37
VIV16,2016-05-26 08:30,26,19.95,19.95,19.8,19.95,733
VIV16,2016-05-26 09:00,26,19.92,19.95,19.83,19.89,437
VIV16,2016-05-26 09:30,26,19.85,20,19.85,19.99,164
VIV16,2016-05-26 10:00,26,19.97,20,19.9,19.9,71
VIV16,2016-05-26 10:30,26,19.9,19.9,19.9,19.9,107
VIV16,2016-05-26 11:00,26,19.95,20,19.9,20,79
VIV16,2016-05-26 11:30,26,20,20,19.9,19.95,111
VIV16,2016-05-26 12:00,26,19.95,19.95,19.95,19.95,51
VIV16,2016-05-26 12:30,26,19.95,19.95,19.9,19.9,37
VIV16,2016-05-26 13:00,26,19.9,19.95,19.85,19.9,80
VIV16,2016-05-26 13:30,26,19.9,19.94,19.88,19.9,109
VIV16,2016-05-26 14:00,26,19.9,19.94,19.88,19.94,94
VIV16,2016-05-26 14:30,26,19.93,19.95,19.89,19.95,192
VIV16,2016-05-26 15:00,26,19.9,19.91,19.78,19.82,498
VIV16,2016-05-26 15:30,27,19.85,19.85,19.85,19.85,13
VIV16,2016-05-26 17:30,27,19.85,19.85,19.85,19.85,12
VIV16,2016-05-26 19:00,27,19.85,19.85,19.85,19.85,1
VIV16,2016-05-26 20:00,27,19.83,19.83,19.83,19.83,6
VIV16,2016-05-27 02:00,27,19.85,19.85,19.85,19.85,4
VIV16,2016-05-27 02:30,27,19.85,19.89,19.85,19.85,24
VIV16,2016-05-27 03:30,27,19.83,19.87,19.83,19.87,8
VIV16,2016-05-27 04:00,27,19.85,19.85,19.85,19.85,1
VIV16,2016-05-27 04:30,27,19.8,19.8,19.8,19.8,3
VIV16,2016-05-27 06:30,27,19.81,19.83,19.75,19.79,103
VIV16,2016-05-27 07:00,27,19.78,19.8,19.75,19.78,39
VIV16,2016-05-27 07:30,27,19.8,19.8,19.78,19.8,22
VIV16,2016-05-27 08:00,27,19.83,19.85,19.8,19.8,53
VIV16,2016-05-27 08:30,27,19.8,19.85,19.8,19.83,169
VIV16,2016-05-27 09:00,27,19.85,19.85,19.78,19.81,514
VIV16,2016-05-27 09:30,27,19.82,19.89,19.8,19.89,136
VIV16,2016-05-27 10:00,27,19.85,19.87,19.84,19.85,112
VIV16,2016-05-27 10:30,27,19.83,19.85,19.83,19.83,28
VIV16,2016-05-27 11:00,27,19.83,19.85,19.83,19.85,12
VIV16,2016-05-27 11:30,27,19.81,19.89,19.81,19.89,194
VIV16,2016-05-27 12:00,27,19.87,19.87,19.83,19.84,334
VIV16,2016-05-27 12:30,27,19.85,19.92,19.83,19.88,180
VIV16,2016-05-27 13:00,27,19.9,19.92,19.75,19.8,254
VIV16,2016-05-27 13:30,27,19.84,19.87,19.78,19.78,161
VIV16,2016-05-27 14:00,27,19.8,19.83,19.78,19.78,135
VIV16,2016-05-27 14:30,27,19.8,19.8,19.65,19.68,183
VIV16,2016-05-27 15:00,27,19.7,19.7,19.63,19.7,435
VIV16,2016-05-29 18:30,30,19.67,19.67,19.65,19.65,5
VIV16,2016-05-29 19:00,30,19.63,19.63,19.63,19.63,2
VIV16,2016-05-29 19:30,30,19.65,19.65,19.64,19.64,2
VIV16,2016-05-29 20:30,30,19.63,19.63,19.63,19.63,2
VIV16,2016-05-29 21:00,30,19.65,19.65,19.65,19.65,8
VIV16,2016-05-29 23:00,30,19.62,19.62,19.61,19.62,5
VIV16,2016-05-30 00:30,30,19.6,19.62,19.58,19.58,25
VIV16,2016-05-30 01:00,30,19.6,19.61,19.6,19.6,14
VIV16,2016-05-30 01:30,30,19.65,19.65,19.65,19.65,1
VIV16,2016-05-30 02:00,30,19.65,19.65,19.65,19.65,3
VIV16,2016-05-30 02:30,30,19.68,19.68,19.64,19.64,7
VIV16,2016-05-30 03:00,30,19.63,19.63,19.63,19.63,4
VIV16,2016-05-30 03:30,30,19.63,19.63,19.63,19.63,6
VIV16,2016-05-30 06:30,30,19.6,19.6,19.6,19.6,2
VIV16,2016-05-30 08:30,30,19.63,19.63,19.63,19.63,2
VIV16,2016-05-30 09:00,30,19.65,19.65,19.65,19.65,10
VIV16,2016-05-30 10:00,30,19.63,19.63,19.63,19.63,2
VIV16,2016-05-30 17:00,31,19.66,19.7,19.64,19.7,8
VIV16,2016-05-30 20:00,31,19.7,19.71,19.7,19.71,5
VIV16,2016-05-30 21:00,31,19.64,19.64,19.64,19.64,3
VIV16,2016-05-30 23:00,31,19.63,19.63,19.63,19.63,1
VIV16,2016-05-31 02:00,31,19.65,19.66,19.62,19.63,52
VIV16,2016-05-31 02:30,31,19.61,19.65,19.61,19.65,13
VIV16,2016-05-31 03:00,31,19.65,19.68,19.65,19.65,29
VIV16,2016-05-31 05:30,31,19.65,19.65,19.64,19.65,11
VIV16,2016-05-31 06:00,31,19.65,19.65,19.63,19.63,10
VIV16,2016-05-31 06:30,31,19.65,19.65,19.6,19.6,30
VIV16,2016-05-31 07:00,31,19.62,19.63,19.57,19.57,19
VIV16,2016-05-31 07:30,31,19.55,19.6,19.55,19.6,4
VIV16,2016-05-31 08:00,31,19.59,19.59,19.55,19.55,117
VIV16,2016-05-31 08:30,31,19.57,19.65,19.55,19.62,334
VIV16,2016-05-31 09:00,31,19.6,19.6,19.54,19.55,327
VIV16,2016-05-31 09:30,31,19.57,19.69,19.5,19.62,269
VIV16,2016-05-31 10:00,31,19.62,19.76,19.6,19.75,332
VIV16,2016-05-31 10:30,31,19.73,19.95,19.73,19.95,258
VIV16,2016-05-31 11:00,31,19.94,19.98,19.9,19.94,222
VIV16,2016-05-31 11:30,31,19.93,19.95,19.85,19.9,118
VIV16,2016-05-31 12:00,31,19.9,19.93,19.85,19.89,150
VIV16,2016-05-31 12:30,31,19.85,19.93,19.85,19.93,68
VIV16,2016-05-31 13:00,31,19.93,20.03,19.9,19.94,374
VIV16,2016-05-31 13:30,31,19.9,19.99,19.9,19.97,191
VIV16,2016-05-31 14:00,31,19.95,19.99,19.82,19.85,322
VIV16,2016-05-31 14:30,31,19.8,19.8,19.62,19.7,714
VIV16,2016-05-31 15:00,31,19.71,19.78,19.53,19.58,1079
VIV16,2016-05-31 15:30,1,19.57,19.63,19.56,19.62,47
VIV16,2016-05-31 16:00,1,19.59,19.6,19.59,19.6,10
VIV16,2016-05-31 17:00,1,19.6,19.63,19.6,19.6,9
VIV16,2016-05-31 18:30,1,19.6,19.6,19.6,19.6,1
VIV16,2016-05-31 20:00,1,19.63,19.63,19.63,19.63,3
VIV16,2016-05-31 21:00,1,19.59,19.59,19.57,19.57,7
VIV16,2016-05-31 22:30,1,19.58,19.58,19.58,19.58,2
VIV16,2016-05-31 23:00,1,19.58,19.58,19.58,19.58,6
VIV16,2016-05-31 23:30,1,19.55,19.55,19.55,19.55,2
VIV16,2016-06-01 00:00,1,19.58,19.64,19.58,19.64,4
VIV16,2016-06-01 00:30,1,19.66,19.66,19.63,19.63,11
VIV16,2016-06-01 01:30,1,19.63,19.63,19.62,19.62,8
VIV16,2016-06-01 02:00,1,19.65,19.71,19.64,19.71,16
VIV16,2016-06-01 02:30,1,19.68,19.68,19.63,19.65,74
VIV16,2016-06-01 03:00,1,19.65,19.65,19.65,19.65,3
VIV16,2016-06-01 03:30,1,19.7,19.71,19.7,19.71,3
VIV16,2016-06-01 04:30,1,19.75,19.75,19.75,19.75,1
VIV16,2016-06-01 05:00,1,19.78,19.78,19.78,19.78,2
VIV16,2016-06-01 05:30,1,19.75,19.77,19.75,19.77,48
VIV16,2016-06-01 06:00,1,19.75,19.8,19.73,19.8,9
VIV16,2016-06-01 06:30,1,19.78,19.78,19.74,19.74,10
VIV16,2016-06-01 07:00,1,19.75,19.75,19.75,19.75,3
VIV16,2016-06-01 07:30,1,19.73,19.73,19.72,19.72,6
VIV16,2016-06-01 08:00,1,19.74,19.79,19.73,19.79,26
VIV16,2016-06-01 08:30,1,19.8,19.85,19.7,19.85,732
VIV16,2016-06-01 09:00,1,19.8,19.86,19.7,19.75,482
VIV16,2016-06-01 09:30,1,19.76,19.77,19.65,19.65,355
VIV16,2016-06-01 10:00,1,19.65,19.68,19.55,19.65,478
VIV16,2016-06-01 10:30,1,19.65,19.68,19.6,19.6,182
VIV16,2016-06-01 11:00,1,19.55,19.6,19.5,19.55,102
VIV16,2016-06-01 11:30,1,19.6,19.62,19.58,19.58,205
VIV16,2016-06-01 12:00,1,19.6,19.62,19.55,19.6,69
VIV16,2016-06-01 12:30,1,19.65,19.75,19.62,19.7,247
VIV16,2016-06-01 13:00,1,19.68,19.75,19.58,19.6,146
VIV16,2016-06-01 13:30,1,19.65,19.65,19.6,19.6,44
VIV16,2016-06-01 14:00,1,19.56,19.6,19.55,19.55,105
VIV16,2016-06-01 14:30,1,19.55,19.6,19.53,19.55,230
VIV16,2016-06-01 15:00,1,19.58,19.63,19.55,19.61,529
VIV16,2016-06-01 17:00,2,19.65,19.65,19.65,19.65,2
VIV16,2016-06-01 17:30,2,19.65,19.65,19.65,19.65,1
VIV16,2016-06-01 21:30,2,19.69,19.71,19.69,19.71,11
VIV16,2016-06-01 23:30,2,19.73,19.73,19.73,19.73,2
VIV16,2016-06-02 00:00,2,19.72,19.72,19.72,19.72,2
VIV16,2016-06-02 01:00,2,19.7,19.7,19.7,19.7,7
VIV16,2016-06-02 02:00,2,19.7,19.7,19.65,19.7,14
VIV16,2016-06-02 03:00,2,19.68,19.68,19.65,19.65,5
VIV16,2016-06-02 03:30,2,19.65,19.65,19.65,19.65,2
VIV16,2016-06-02 04:00,2,19.63,19.63,19.63,19.63,3
VIV16,2016-06-02 04:30,2,19.63,19.63,19.63,19.63,4
VIV16,2016-06-02 06:00,2,19.6,19.6,19.6,19.6,10
VIV16,2016-06-02 07:00,2,19.65,19.65,19.65,19.65,2
VIV16,2016-06-02 07:30,2,19.68,19.68,19.68,19.68,3
VIV16,2016-06-02 08:00,2,19.7,19.75,19.68,19.68,179
VIV16,2016-06-02 08:30,2,19.65,19.85,19.65,19.85,736
VIV16,2016-06-02 09:00,2,19.85,19.85,19.77,19.8,135
VIV16,2016-06-02 09:30,2,19.8,19.8,19.7,19.78,307
VIV16,2016-06-02 10:00,2,19.78,19.78,19.7,19.75,164
VIV16,2016-06-02 10:30,2,19.75,19.8,19.72,19.72,66
VIV16,2016-06-02 11:00,2,19.75,19.8,19.75,19.79,41
VIV16,2016-06-02 11:30,2,19.79,19.83,19.68,19.7,174
VIV16,2016-06-02 12:00,2,19.68,19.73,19.65,19.65,179
VIV16,2016-06-02 12:30,2,19.65,19.67,19.56,19.58,191
VIV16,2016-06-02 13:00,2,19.55,19.58,19.45,19.53,210
VIV16,2016-06-02 13:30,2,19.53,19.55,19.5,19.54,78
VIV16,2016-06-02 14:00,2,19.51,19.55,19.5,19.5,105
VIV16,2016-06-02 14:30,2,19.45,19.55,19.45,19.5,202
VIV16,2016-06-02 15:00,2,19.45,19.5,19.4,19.48,546
VIV16,2016-06-02 15:30,3,19.47,19.5,19.45,19.47,25
VIV16,2016-06-02 16:30,3,19.45,19.45,19.45,19.45,1
VIV16,2016-06-02 20:00,3,19.5,19.5,19.5,19.5,1
VIV16,2016-06-02 21:30,3,19.44,19.48,19.44,19.48,4
VIV16,2016-06-03 01:00,3,19.5,19.5,19.5,19.5,2
VIV16,2016-06-03 02:00,3,19.5,19.5,19.47,19.47,4
VIV16,2016-06-03 02:30,3,19.48,19.49,19.48,19.49,6
VIV16,2016-06-03 03:00,3,19.5,19.5,19.5,19.5,1
VIV16,2016-06-03 06:00,3,19.45,19.48,19.44,19.46,53
VIV16,2016-06-03 06:30,3,19.43,19.46,19.43,19.46,19
VIV16,2016-06-03 07:00,3,19.5,19.55,19.43,19.5,438
VIV16,2016-06-03 07:30,3,19.5,19.85,19.5,19.7,296
VIV16,2016-06-03 08:00,3,19.73,19.8,19.68,19.68,137
VIV16,2016-06-03 08:30,3,19.7,19.87,19.67,19.83,261
VIV16,2016-06-03 09:00,3,19.85,19.98,19.85,19.95,294
VIV16,2016-06-03 09:30,3,19.94,19.96,19.76,19.8,213
VIV16,2016-06-03 10:00,3,19.8,19.89,19.78,19.85,99
VIV16,2016-06-03 10:30,3,19.82,19.83,19.63,19.63,179
VIV16,2016-06-03 11:00,3,19.62,19.68,19.62,19.66,175
VIV16,2016-06-03 11:30,3,19.61,19.75,19.58,19.71,276
VIV16,2016-06-03 12:00,3,19.7,19.72,19.64,19.72,103
VIV16,2016-06-03 12:30,3,19.74,19.75,19.63,19.63,160
VIV16,2016-06-03 13:00,3,19.67,19.67,19.57,19.57,118
VIV16,2016-06-03 13:30,3,19.55,19.56,19.35,19.42,966
VIV16,2016-06-03 14:00,3,19.42,19.48,19.4,19.45,272
VIV16,2016-06-03 14:30,3,19.43,19.45,19.38,19.42,576
VIV16,2016-06-03 15:00,3,19.43,19.5,19.4,19.5,377
VIV16,2016-06-05 17:00,6,19.48,19.48,19.45,19.45,9
VIV16,2016-06-05 17:30,6,19.47,19.48,19.47,19.48,3
VIV16,2016-06-05 18:30,6,19.53,19.55,19.53,19.55,10
VIV16,2016-06-05 20:00,6,19.55,19.55,19.55,19.55,4
VIV16,2016-06-05 22:00,6,19.58,19.58,19.58,19.58,2
VIV16,2016-06-05 22:30,6,19.55,19.55,19.5,19.54,52
VIV16,2016-06-05 23:00,6,19.55,19.57,19.55,19.56,13
VIV16,2016-06-06 00:00,6,19.58,19.58,19.58,19.58,17
VIV16,2016-06-06 01:00,6,19.57,19.58,19.57,19.57,37
VIV16,2016-06-06 01:30,6,19.56,19.6,19.54,19.58,172
VIV16,2016-06-06 02:00,6,19.57,19.57,19.47,19.48,82
VIV16,2016-06-06 02:30,6,19.45,19.45,19.44,19.45,8
VIV16,2016-06-06 04:00,6,19.5,19.5,19.5,19.5,2
VIV16,2016-06-06 04:30,6,19.5,19.5,19.5,19.5,1
VIV16,2016-06-06 06:00,6,19.52,19.52,19.5,19.5,53
VIV16,2016-06-06 06:30,6,19.47,19.47,19.45,19.45,28
VIV16,2016-06-06 07:00,6,19.45,19.45,19.4,19.43,16
VIV16,2016-06-06 08:00,6,19.45,19.6,19.45,19.58,406
VIV16,2016-06-06 08:30,6,19.55,19.6,19.4,19.43,340
VIV16,2016-06-06 09:00,6,19.44,19.46,19.4,19.46,142
VIV16,2016-06-06 09:30,6,19.47,19.47,19.4,19.44,97
VIV16,2016-06-06 10:00,6,19.44,19.47,19.41,19.45,79
VIV16,2016-06-06 10:30,6,19.48,19.48,19.4,19.46,169
VIV16,2016-06-06 11:00,6,19.47,19.56,19.47,19.53,145
VIV16,2016-06-06 11:30,6,19.55,19.68,19.45,19.6,425
VIV16,2016-06-06 12:00,6,19.6,19.6,19.45,19.45,104
VIV16,2016-06-06 12:30,6,19.45,19.54,19.4,19.45,177
VIV16,2016-06-06 13:00,6,19.47,19.5,19.4,19.4,141
VIV16,2016-06-06 13:30,6,19.43,19.48,19.43,19.44,88
VIV16,2016-06-06 14:00,6,19.44,19.45,19.42,19.43,28
VIV16,2016-06-06 14:30,6,19.45,19.5,19.43,19.5,188
VIV16,2016-06-06 15:00,6,19.45,19.5,19.4,19.47,550
VIV16,2016-06-06 15:30,7,19.5,19.5,19.5,19.5,21
VIV16,2016-06-06 16:00,7,19.53,19.58,19.53,19.58,12
VIV16,2016-06-06 16:30,7,19.6,19.62,19.57,19.57,27
VIV16,2016-06-06 17:00,7,19.54,19.54,19.52,19.52,6
VIV16,2016-06-06 19:00,7,19.55,19.55,19.55,19.55,1
VIV16,2016-06-06 20:30,7,19.49,19.49,19.49,19.49,3
VIV16,2016-06-06 21:00,7,19.49,19.49,19.49,19.49,3
VIV16,2016-06-06 21:30,7,19.48,19.48,19.48,19.48,5
VIV16,2016-06-06 22:00,7,19.5,19.5,19.5,19.5,21
VIV16,2016-06-06 22:30,7,19.5,19.5,19.5,19.5,9
VIV16,2016-06-07 00:00,7,19.46,19.46,19.46,19.46,1
VIV16,2016-06-07 01:00,7,19.47,19.47,19.47,19.47,1
VIV16,2016-06-07 02:00,7,19.42,19.42,19.35,19.35,65
VIV16,2016-06-07 02:30,7,19.33,19.33,19.3,19.3,17
VIV16,2016-06-07 03:30,7,19.3,19.33,19.3,19.33,45
VIV16,2016-06-07 04:00,7,19.34,19.34,19.32,19.32,6
VIV16,2016-06-07 05:00,7,19.32,19.35,19.32,19.35,16
VIV16,2016-06-07 06:00,7,19.33,19.35,19.33,19.35,57
VIV16,2016-06-07 06:30,7,19.35,19.35,19.33,19.33,10
VIV16,2016-06-07 07:00,7,19.37,19.37,19.35,19.35,7
VIV16,2016-06-07 07:30,7,19.38,19.45,19.35,19.38,136
VIV16,2016-06-07 08:30,7,19.45,19.5,19.35,19.4,518
VIV16,2016-06-07 09:00,7,19.4,19.43,19.33,19.38,395
VIV16,2016-06-07 09:30,7,19.37,19.38,19.31,19.38,583
VIV16,2016-06-07 10:00,7,19.35,19.37,19.28,19.3,339
VIV16,2016-06-07 10:30,7,19.3,19.39,19.25,19.39,154
VIV16,2016-06-07 11:00,7,19.38,19.38,19.3,19.32,103
VIV16,2016-06-07 11:30,7,19.32,19.35,19.3,19.3,106
VIV16,2016-06-07 12:00,7,19.3,19.38,19.3,19.33,188
VIV16,2016-06-07 12:30,7,19.34,19.4,19.3,19.35,155
VIV16,2016-06-07 13:00,7,19.38,19.38,19.3,19.37,139
VIV16,2016-06-07 13:30,7,19.35,19.38,19.33,19.38,498
VIV16,2016-06-07 14:00,7,19.38,19.43,19.37,19.39,177
VIV16,2016-06-07 14:30,7,19.38,19.5,19.38,19.48,421
VIV16,2016-06-07 15:00,7,19.48,19.6,19.45,19.58,678
VIV16,2016-06-07 15:30,8,19.58,19.58,19.5,19.5,21
VIV16,2016-06-07 17:00,8,19.54,19.54,19.54,19.54,1
VIV16,2016-06-07 18:00,8,19.53,19.53,19.53,19.53,19
VIV16,2016-06-07 22:30,8,19.5,19.5,19.5,19.5,1
VIV16,2016-06-08 02:30,8,19.51,19.52,19.51,19.52,2
VIV16,2016-06-08 03:00,8,19.5,19.5,19.5,19.5,10
VIV16,2016-06-08 04:00,8,19.5,19.52,19.5,19.51,10
VIV16,2016-06-08 05:00,8,19.5,19.52,19.5,19.51,73
VIV16,2016-06-08 05:30,8,19.5,19.5,19.5,19.5,18
VIV16,2016-06-08 06:00,8,19.51,19.55,19.5,19.52,156
VIV16,2016-06-08 06:30,8,19.52,19.55,19.5,19.51,47
VIV16,2016-06-08 07:00,8,19.51,19.52,19.5,19.5,152
VIV16,2016-06-08 07:30,8,19.5,19.5,19.5,19.5,5
VIV16,2016-06-08 08:00,8,19.48,19.55,19.48,19.51,143
VIV16,2016-06-08 08:30,8,19.5,19.55,19.4,19.45,834
VIV16,2016-06-08 09:00,8,19.5,19.73,19.48,19.61,1106
VIV16,2016-06-08 09:30,8,19.62,19.69,19.6,19.65,346
VIV16,2016-06-08 10:00,8,19.65,19.76,19.65,19.71,237
VIV16,2016-06-08 10:30,8,19.7,19.7,19.65,19.67,108
VIV16,2016-06-08 11:00,8,19.65,19.65,19.57,19.63,249
VIV16,2016-06-08 11:30,8,19.6,19.69,19.6,19.66,322
VIV16,2016-06-08 12:00,8,19.67,19.75,19.63,19.74,470
VIV16,2016-06-08 12:30,8,19.75,19.75,19.67,19.71,157
VIV16,2016-06-08 13:00,8,19.72,19.73,19.62,19.62,248
VIV16,2016-06-08 13:30,8,19.62,19.65,19.62,19.63,128
VIV16,2016-06-08 14:00,8,19.64,19.7,19.63,19.65,162
VIV16,2016-06-08 14:30,8,19.7,19.7,19.63,19.7,393
VIV16,2016-06-08 15:00,8,19.65,19.75,19.64,19.69,502
VIV16,2016-06-08 15:30,9,19.68,19.68,19.65,19.65,21
VIV16,2016-06-08 17:00,9,19.67,19.67,19.67,19.67,1
VIV16,2016-06-08 18:30,9,19.72,19.72,19.72,19.72,7
VIV16,2016-06-08 19:30,9,19.72,19.74,19.72,19.74,13
VIV16,2016-06-08 20:00,9,19.74,19.74,19.74,19.74,2
VIV16,2016-06-08 20:30,9,19.77,19.77,19.77,19.77,6
VIV16,2016-06-08 21:00,9,19.75,19.75,19.75,19.75,1
VIV16,2016-06-09 01:30,9,19.78,19.78,19.78,19.78,3
VIV16,2016-06-09 02:00,9,19.8,19.82,19.8,19.82,37
VIV16,2016-06-09 02:30,9,19.85,19.87,19.81,19.87,62
VIV16,2016-06-09 03:00,9,19.86,19.86,19.86,19.86,4
VIV16,2016-06-09 03:30,9,19.85,19.86,19.81,19.81,106
VIV16,2016-06-09 04:00,9,19.82,19.82,19.82,19.82,1
VIV16,2016-06-09 04:30,9,19.8,19.8,19.8,19.8,6
VIV16,2016-06-09 05:00,9,19.85,19.9,19.85,19.9,22
VIV16,2016-06-09 05:30,9,19.86,19.87,19.82,19.83,26
VIV16,2016-06-09 06:00,9,19.8,19.84,19.8,19.84,7
VIV16,2016-06-09 07:00,9,19.88,19.89,19.88,19.88,18
VIV16,2016-06-09 07:30,9,19.9,19.9,19.9,19.9,19
VIV16,2016-06-09 08:00,9,19.89,19.9,19.89,19.89,13
VIV16,2016-06-09 08:30,9,19.89,20,19.85,19.9,1204
VIV16,2016-06-09 09:00,9,19.9,20,19.9,19.99,675
VIV16,2016-06-09 09:30,9,19.97,20,19.85,19.99,1063
VIV16,2016-06-09 10:00,9,19.95,20,19.85,20,493
VIV16,2016-06-09 10:30,9,20,20.1,19.97,20.05,583
VIV16,2016-06-09 11:00,9,20.05,20.05,19.95,19.97,233
VIV16,2016-06-09 11:30,9,19.97,20.05,19.92,19.93,494
VIV16,2016-06-09 12:00,9,19.94,20,19.83,19.85,251
VIV16,2016-06-09 12:30,9,19.82,19.94,19.8,19.89,389
VIV16,2016-06-09 13:00,9,19.89,19.94,19.86,19.9,276
VIV16,2016-06-09 13:30,9,19.87,19.87,19.82,19.87,281
VIV16,2016-06-09 14:00,9,19.88,20,19.85,19.95,403
VIV16,2016-06-09 14:30,9,19.93,20,19.9,19.97,685
VIV16,2016-06-09 15:00,9,19.95,20.08,19.95,20.05,661
VIV16,2016-06-09 15:30,10,20.05,20.1,20.05,20.05,47
VIV16,2016-06-09 16:00,10,20.07,20.08,20.07,20.08,2
VIV16,2016-06-09 16:30,10,20.05,20.07,20.03,20.03,51
VIV16,2016-06-09 17:00,10,20.05,20.05,20.04,20.04,10
VIV16,2016-06-09 18:00,10,20.04,20.04,20.04,20.04,2
VIV16,2016-06-10 00:30,10,20.07,20.07,20.07,20.07,3
VIV16,2016-06-10 01:30,10,20.06,20.06,20.06,20.06,1
VIV16,2016-06-10 02:00,10,20.1,20.2,20.08,20.17,100
VIV16,2016-06-10 02:30,10,20.2,20.23,20.15,20.23,13
VIV16,2016-06-10 03:00,10,20.23,20.25,20.23,20.25,3
VIV16,2016-06-10 03:30,10,20.25,20.3,20.25,20.3,57
VIV16,2016-06-10 04:00,10,20.32,20.4,20.3,20.35,72
VIV16,2016-06-10 04:30,10,20.35,20.4,20.35,20.38,20
VIV16,2016-06-10 05:00,10,20.4,20.4,20.38,20.38,13
VIV16,2016-06-10 05:30,10,20.37,20.37,20.37,20.37,3
VIV16,2016-06-10 06:00,10,20.38,20.4,20.3,20.36,148
VIV16,2016-06-10 06:30,10,20.36,20.45,20.35,20.42,199
VIV16,2016-06-10 07:00,10,20.43,20.45,20.41,20.44,60
VIV16,2016-06-10 07:30,10,20.42,20.55,20.4,20.53,337
VIV16,2016-06-10 08:00,10,20.5,20.57,20.49,20.49,261
VIV16,2016-06-10 08:30,10,20.45,20.55,20.4,20.45,979
VIV16,2016-06-10 09:00,10,20.46,20.53,20.39,20.39,743
VIV16,2016-06-10 09:30,10,20.35,20.4,20.3,20.35,221
VIV16,2016-06-10 10:00,10,20.37,20.45,20.35,20.43,289
VIV16,2016-06-10 10:30,10,20.4,20.55,20.4,20.51,530
VIV16,2016-06-10 11:00,10,20.52,20.59,20.5,20.57,441
VIV16,2016-06-10 11:30,10,20.58,20.6,20.53,20.55,536
VIV16,2016-06-10 12:00,10,20.6,20.62,20.55,20.57,501
VIV16,2016-06-10 12:30,10,20.58,20.8,20.57,20.76,226
VIV16,2016-06-10 13:00,10,20.8,20.85,20.72,20.77,419
VIV16,2016-06-10 13:30,10,20.77,20.83,20.74,20.75,270
VIV16,2016-06-10 14:00,10,20.75,20.83,20.73,20.75,345
VIV16,2016-06-10 14:30,10,20.7,20.75,20.6,20.7,890
VIV16,2016-06-10 15:00,10,20.7,20.8,20.65,20.7,1610
VIV16,2016-06-12 17:00,13,20.81,20.94,20.81,20.92,29
VIV16,2016-06-12 17:30,13,20.91,20.95,20.9,20.95,29
VIV16,2016-06-12 18:00,13,20.95,20.95,20.93,20.93,9
VIV16,2016-06-12 18:30,13,20.97,20.97,20.97,20.97,2
VIV16,2016-06-12 19:00,13,21,21.04,21,21,30
VIV16,2016-06-12 19:30,13,21,21.03,21,21.02,19
VIV16,2016-06-12 20:00,13,21.07,21.15,21.05,21.15,30
VIV16,2016-06-12 21:00,13,21.12,21.13,21.1,21.12,15
VIV16,2016-06-12 21:30,13,21.1,21.1,21.1,21.1,2
VIV16,2016-06-12 22:00,13,21.15,21.15,21.15,21.15,6
VIV16,2016-06-12 22:30,13,21.17,21.17,21.17,21.17,8
VIV16,2016-06-12 23:30,13,21.18,21.25,21.18,21.23,38
VIV16,2016-06-13 00:00,13,21.25,21.26,21.22,21.25,34
VIV16,2016-06-13 00:30,13,21.24,21.24,21.24,21.24,1
VIV16,2016-06-13 01:00,13,21.25,21.27,21.25,21.27,9
VIV16,2016-06-13 01:30,13,21.27,21.27,21.25,21.25,11
VIV16,2016-06-13 02:00,13,21.2,21.22,21.15,21.17,35
VIV16,2016-06-13 03:00,13,21.12,21.12,21.12,21.12,1
VIV16,2016-06-13 03:30,13,21.15,21.15,21.15,21.15,1
VIV16,2016-06-13 04:00,13,21.21,21.23,21.2,21.23,5
VIV16,2016-06-13 04:30,13,21.22,21.25,21.22,21.25,9
VIV16,2016-06-13 06:00,13,21.22,21.22,21.18,21.18,45
VIV16,2016-06-13 06:30,13,21.17,21.17,21.06,21.06,64
VIV16,2016-06-13 07:00,13,21.08,21.15,21.08,21.15,37
VIV16,2016-06-13 07:30,13,21.13,21.15,21.1,21.13,19
VIV16,2016-06-13 08:00,13,21.15,21.23,21.13,21.2,167
VIV16,2016-06-13 08:30,13,21.2,21.21,20.88,20.98,1185
VIV16,2016-06-13 09:00,13,20.98,21.1,20.88,20.94,425
VIV16,2016-06-13 09:30,13,20.92,21.03,20.88,20.98,555
VIV16,2016-06-13 10:00,13,20.97,21.08,20.97,21.04,472
VIV16,2016-06-13 10:30,13,21.05,21.43,21.04,21.35,997
VIV16,2016-06-13 11:00,13,21.38,21.38,21.05,21.08,1933
VIV16,2016-06-13 11:30,13,21.08,21.13,21.02,21.05,297
VIV16,2016-06-13 12:00,13,21.05,21.23,21.05,21.1,191
VIV16,2016-06-13 12:30,13,21.09,21.28,21.08,21.24,307
VIV16,2016-06-13 13:00,13,21.2,21.35,21.11,21.32,625
VIV16,2016-06-13 13:30,13,21.32,21.46,21.3,21.45,653
VIV16,2016-06-13 14:00,13,21.49,21.75,21.47,21.59,2203
VIV16,2016-06-13 14:30,13,21.6,21.9,21.57,21.87,1333
VIV16,2016-06-13 15:00,13,21.87,22.05,21.82,22,2122
VIV16,2016-06-13 15:30,14,22.05,22.11,21.97,22.07,117
VIV16,2016-06-13 16:00,14,22.1,22.1,22.1,22.1,1
VIV16,2016-06-13 16:30,14,22.12,22.15,22.12,22.14,9
VIV16,2016-06-13 17:00,14,22.13,22.17,22.13,22.17,66
VIV16,2016-06-13 17:30,14,22.17,22.23,22.15,22.21,82
VIV16,2016-06-13 18:00,14,22.24,22.24,22.22,22.23,11
VIV16,2016-06-13 18:30,14,22.24,22.24,22.2,22.23,38
VIV16,2016-06-13 19:00,14,22.25,22.25,22.1,22.12,63
VIV16,2016-06-13 19:30,14,22.11,22.2,22.11,22.2,30
VIV16,2016-06-13 20:00,14,22.19,22.22,22.15,22.22,13
VIV16,2016-06-13 20:30,14,22.2,22.2,22.2,22.2,4
VIV16,2016-06-13 21:30,14,22.25,22.25,22.25,22.25,1
VIV16,2016-06-13 22:00,14,22.1,22.19,22.1,22.19,35
VIV16,2016-06-13 23:00,14,22.15,22.15,22.15,22.15,11
VIV16,2016-06-13 23:30,14,22.11,22.11,22.11,22.11,18
VIV16,2016-06-14 01:00,14,22.22,22.25,22.21,22.25,25
VIV16,2016-06-14 01:30,14,22.24,22.27,22.24,22.27,57
VIV16,2016-06-14 02:00,14,22.3,22.37,22.27,22.31,157
VIV16,2016-06-14 02:30,14,22.31,22.31,22.19,22.2,105
VIV16,2016-06-14 03:00,14,22.22,22.3,22.22,22.3,60
VIV16,2016-06-14 03:30,14,22.35,22.5,22.33,22.44,120
VIV16,2016-06-14 04:00,14,22.41,22.42,22.29,22.38,39
VIV16,2016-06-14 04:30,14,22.38,22.38,22.28,22.3,10
VIV16,2016-06-14 05:00,14,22.3,22.36,22.28,22.36,21
VIV16,2016-06-14 05:30,14,22.31,22.35,22.25,22.27,52
VIV16,2016-06-14 06:00,14,22.2,22.22,22.18,22.18,23
VIV16,2016-06-14 06:30,14,22.2,22.31,22.18,22.26,240
VIV16,2016-06-14 07:00,14,22.25,22.31,22.23,22.3,175
VIV16,2016-06-14 07:30,14,22.3,22.33,22.12,22.12,379
VIV16,2016-06-14 08:00,14,22.15,22.15,22,22.04,628
VIV16,2016-06-14 08:30,14,22,22.05,21.45,21.7,1603
VIV16,2016-06-14 09:00,14,21.7,22.23,21.6,22,645
VIV16,2016-06-14 09:30,14,22,22.28,21.9,22.15,658
VIV16,2016-06-14 10:00,14,22.2,22.2,21.91,21.98,1382
VIV16,2016-06-14 10:30,14,21.96,21.97,21.65,21.9,553
VIV16,2016-06-14 11:00,14,21.9,21.9,21.5,21.55,515
VIV16,2016-06-14 11:30,14,21.55,21.75,21.55,21.75,313
VIV16,2016-06-14 12:00,14,21.75,21.92,21.65,21.85,667
VIV16,2016-06-14 12:30,14,21.9,22.1,21.8,22.1,602
VIV16,2016-06-14 13:00,14,22.1,22.12,21.85,21.85,349
VIV16,2016-06-14 13:30,14,21.85,22.28,21.84,22.2,608
VIV16,2016-06-14 14:00,14,22.2,22.25,21.84,21.84,784
VIV16,2016-06-14 14:30,14,21.85,21.9,21.6,21.68,1674
VIV16,2016-06-14 15:00,14,21.68,21.75,21.6,21.75,2196
VIV16,2016-06-14 15:30,15,21.66,21.85,21.66,21.83,45
VIV16,2016-06-14 16:00,15,21.84,21.84,21.84,21.84,3
VIV16,2016-06-14 16:30,15,21.85,21.85,21.85,21.85,25
VIV16,2016-06-14 17:00,15,21.83,21.89,21.83,21.89,9
VIV16,2016-06-14 18:00,15,21.94,21.95,21.9,21.93,18
VIV16,2016-06-14 18:30,15,21.95,21.95,21.95,21.95,6
VIV16,2016-06-14 19:00,15,21.96,21.99,21.91,21.99,66
VIV16,2016-06-14 19:30,15,21.97,22,21.97,22,53
VIV16,2016-06-14 20:00,15,21.95,22.01,21.91,22.01,89
VIV16,2016-06-14 20:30,15,22,22.01,21.98,22,6
VIV16,2016-06-14 21:00,15,21.95,21.95,21.95,21.95,2
VIV16,2016-06-14 22:00,15,21.89,21.89,21.89,21.89,2
VIV16,2016-06-15 00:00,15,21.85,21.85,21.83,21.85,14
VIV16,2016-06-15 00:30,15,21.85,21.85,21.83,21.83,9
VIV16,2016-06-15 01:00,15,21.79,21.79,21.79,21.79,1
VIV16,2016-06-15 01:30,15,21.77,21.77,21.73,21.73,28
VIV16,2016-06-15 02:00,15,21.7,21.73,21.65,21.69,41
VIV16,2016-06-15 02:30,15,21.65,21.65,21.65,21.65,10
VIV16,2016-06-15 03:00,15,21.75,21.75,21.67,21.67,9
VIV16,2016-06-15 04:00,15,21.64,21.64,21.6,21.61,17
VIV16,2016-06-15 05:00,15,21.6,21.6,21.54,21.54,75
VIV16,2016-06-15 05:30,15,21.54,21.59,21.54,21.59,34
VIV16,2016-06-15 06:00,15,21.6,21.61,21.6,21.6,22
VIV16,2016-06-15 06:30,15,21.58,21.6,21.55,21.59,24
VIV16,2016-06-15 07:00,15,21.57,21.58,21.5,21.55,60
VIV16,2016-06-15 07:30,15,21.57,21.66,21.57,21.63,251
VIV16,2016-06-15 08:00,15,21.65,21.73,21.5,21.54,364
VIV16,2016-06-15 08:30,15,21.5,21.61,21.25,21.27,1454
VIV16,2016-06-15 09:00,15,21.25,21.3,21.08,21.27,836
VIV16,2016-06-15 09:30,15,21.25,21.28,21.16,21.28,596
VIV16,2016-06-15 10:00,15,21.25,21.34,21.15,21.34,1014
VIV16,2016-06-15 10:30,15,21.33,21.35,21.25,21.28,311
VIV16,2016-06-15 11:00,15,21.27,21.32,21.25,21.3,307
VIV16,2016-06-15 11:30,15,21.32,21.4,21.3,21.37,612
VIV16,2016-06-15 12:00,15,21.36,21.39,21.31,21.35,272
VIV16,2016-06-15 12:30,15,21.32,21.37,21.23,21.29,443
VIV16,2016-06-15 13:00,15,21.26,21.33,21.13,21.22,1506
VIV16,2016-06-15 13:30,15,21.25,21.25,21.09,21.13,1053
VIV16,2016-06-15 14:00,15,21.13,21.15,21.02,21.05,1173
VIV16,2016-06-15 14:30,15,21.03,21.52,21.02,21.48,2214
VIV16,2016-06-15 15:00,15,21.45,21.59,21.43,21.45,2001
VIV16,2016-06-15 15:30,16,21.47,21.52,21.45,21.49,72
VIV16,2016-06-15 16:00,16,21.5,21.5,21.5,21.5,1
VIV16,2016-06-15 16:30,16,21.5,21.5,21.5,21.5,2
VIV16,2016-06-15 17:00,16,21.5,21.5,21.5,21.5,11
VIV16,2016-06-15 17:30,16,21.5,21.5,21.5,21.5,9
VIV16,2016-06-15 18:00,16,21.51,21.52,21.51,21.52,7
VIV16,2016-06-15 20:30,16,21.49,21.49,21.49,21.49,3
VIV16,2016-06-15 21:00,16,21.49,21.49,21.49,21.49,1
VIV16,2016-06-15 21:30,16,21.52,21.64,21.52,21.64,38
VIV16,2016-06-15 22:30,16,21.62,21.62,21.62,21.62,6
VIV16,2016-06-15 23:30,16,21.72,21.72,21.72,21.72,13
VIV16,2016-06-16 00:00,16,21.75,21.78,21.75,21.78,13
VIV16,2016-06-16 01:00,16,21.84,21.9,21.83,21.9,43
VIV16,2016-06-16 01:30,16,21.9,21.9,21.88,21.9,14
VIV16,2016-06-16 02:00,16,21.85,21.86,21.75,21.82,52
VIV16,2016-06-16 02:30,16,21.8,21.8,21.78,21.79,13
VIV16,2016-06-16 03:00,16,21.83,21.85,21.8,21.8,65
VIV16,2016-06-16 04:00,16,21.85,21.85,21.82,21.83,85
VIV16,2016-06-16 04:30,16,21.83,21.83,21.83,21.83,3
VIV16,2016-06-16 05:00,16,21.82,21.82,21.8,21.8,21
VIV16,2016-06-16 05:30,16,21.8,21.87,21.79,21.87,158
VIV16,2016-06-16 06:00,16,21.9,21.96,21.9,21.96,26
VIV16,2016-06-16 06:30,16,21.98,21.98,21.89,21.9,104
VIV16,2016-06-16 07:00,16,21.9,22,21.9,21.97,35
VIV16,2016-06-16 07:30,16,21.95,22,21.93,21.95,107
VIV16,2016-06-16 08:00,16,21.98,22.1,21.96,22.05,212
VIV16,2016-06-16 08:30,16,22,22.55,21.97,22.55,1535
VIV16,2016-06-16 09:00,16,22.55,22.58,22.2,22.3,1515
VIV16,2016-06-16 09:30,16,22.3,22.45,22.18,22.2,1038
VIV16,2016-06-16 10:00,16,22.2,22.2,21.9,21.95,834
VIV16,2016-06-16 10:30,16,21.95,22.25,21.89,22.15,649
VIV16,2016-06-16 11:00,16,22.19,22.3,21.92,21.93,1241
VIV16,2016-06-16 11:30,16,21.95,22.1,21.78,21.82,742
VIV16,2016-06-16 12:00,16,21.82,21.85,21.7,21.85,589
VIV16,2016-06-16 12:30,16,21.85,22.15,21.8,22.1,573
VIV16,2016-06-16 13:00,16,22.1,22.15,21.58,21.75,838
VIV16,2016-06-16 13:30,16,21.75,21.8,21.49,21.55,1036
VIV16,2016-06-16 14:00,16,21.6,21.6,21.1,21.1,1306
VIV16,2016-06-16 14:30,16,21.1,21.2,20.95,21.09,1327
VIV16,2016-06-16 15:00,16,21.1,21.15,21.02,21.1,2187
VIV16,2016-06-16 15:30,17,21.2,21.2,21.15,21.15,3
VIV16,2016-06-16 16:00,17,21.15,21.15,21.15,21.15,2
VIV16,2016-06-16 17:00,17,21.18,21.2,21.18,21.2,11
VIV16,2016-06-16 17:30,17,21.18,21.21,21.17,21.21,28
VIV16,2016-06-16 18:00,17,21.19,21.19,21.18,21.18,12
VIV16,2016-06-16 18:30,17,21.18,21.18,21.15,21.15,29
VIV16,2016-06-16 19:00,17,21.13,21.13,21.1,21.1,13
VIV16,2016-06-16 19:30,17,21.07,21.09,21.07,21.09,15
VIV16,2016-06-16 20:30,17,21.07,21.07,21.06,21.06,2
VIV16,2016-06-16 21:30,17,21.01,21.01,21.01,21.01,6
VIV16,2016-06-16 22:00,17,21.02,21.02,21.02,21.02,19
VIV16,2016-06-16 22:30,17,21.02,21.02,21.01,21.02,6
VIV16,2016-06-16 23:00,17,21.06,21.06,21.06,21.06,6
VIV16,2016-06-16 23:30,17,21.08,21.09,21.05,21.05,16
VIV16,2016-06-17 00:00,17,21.07,21.07,21.04,21.04,8
VIV16,2016-06-17 00:30,17,21.02,21.04,21.02,21.04,15
VIV16,2016-06-17 01:00,17,21.11,21.11,21.11,21.11,9
VIV16,2016-06-17 01:30,17,21.12,21.15,21.12,21.15,11
VIV16,2016-06-17 02:00,17,21.2,21.22,21.12,21.12,32
VIV16,2016-06-17 02:30,17,21.04,21.2,21.04,21.15,40
VIV16,2016-06-17 03:00,17,21.2,21.2,21.15,21.15,64
VIV16,2016-06-17 04:00,17,21.15,21.15,21.07,21.1,11
VIV16,2016-06-17 05:00,17,21.2,21.2,21.16,21.16,10
VIV16,2016-06-17 05:30,17,21.15,21.15,21.15,21.15,1
VIV16,2016-06-17 06:00,17,21.15,21.23,21.15,21.2,10
VIV16,2016-06-17 06:30,17,21.2,21.21,21.1,21.1,21
VIV16,2016-06-17 07:00,17,21.05,21.05,21,21,10
VIV16,2016-06-17 07:30,17,21.07,21.07,21.04,21.05,33
VIV16,2016-06-17 08:00,17,21.05,21.08,21.02,21.07,98
VIV16,2016-06-17 08:30,17,21.1,21.23,21.03,21.1,731
VIV16,2016-06-17 09:00,17,21.1,21.13,20.85,21.05,769
VIV16,2016-06-17 09:30,17,21.1,21.2,21.02,21.08,499
VIV16,2016-06-17 10:00,17,21.1,21.26,21.1,21.23,1090
VIV16,2016-06-17 10:30,17,21.25,21.27,21.05,21.1,657
VIV16,2016-06-17 11:00,17,21.1,21.1,20.93,21,1307
VIV16,2016-06-17 11:30,17,21,21.14,21,21.1,315
VIV16,2016-06-17 12:00,17,21.1,21.16,20.97,21,190
VIV16,2016-06-17 12:30,17,21,21,20.88,20.9,498
VIV16,2016-06-17 13:00,17,20.9,20.98,20.86,20.9,326
VIV16,2016-06-17 13:30,17,20.92,20.95,20.85,20.95,211
VIV16,2016-06-17 14:00,17,21,21.15,21,21.1,663
VIV16,2016-06-17 14:30,17,21.15,21.28,21.02,21.1,576
VIV16,2016-06-17 15:00,17,21.14,21.36,21.12,21.23,540
VIV16,2016-06-19 17:00,20,21.1,21.1,20.68,20.7,39
VIV16,2016-06-19 18:30,20,20.68,20.68,20.68,20.68,3
VIV16,2016-06-19 19:00,20,20.67,20.68,20.65,20.65,24
VIV16,2016-06-19 19:30,20,20.6,20.62,20.6,20.62,16
VIV16,2016-06-19 20:00,20,20.6,20.6,20.58,20.58,7
VIV16,2016-06-19 20:30,20,20.6,20.6,20.53,20.53,3
VIV16,2016-06-19 21:30,20,20.55,20.55,20.55,20.55,2
VIV16,2016-06-19 22:30,20,20.5,20.5,20.5,20.5,1
VIV16,2016-06-20 00:00,20,20.46,20.46,20.46,20.46,1
VIV16,2016-06-20 01:30,20,20.4,20.4,20.38,20.4,36
VIV16,2016-06-20 02:00,20,20.42,20.47,20.4,20.4,103
VIV16,2016-06-20 02:30,20,20.43,20.43,20.35,20.35,334
VIV16,2016-06-20 03:00,20,20.4,20.42,20.36,20.37,81
VIV16,2016-06-20 03:30,20,20.36,20.42,20.35,20.35,64
VIV16,2016-06-20 04:00,20,20.3,20.3,20.28,20.3,76
VIV16,2016-06-20 04:30,20,20.3,20.3,20.3,20.3,10
VIV16,2016-06-20 05:00,20,20.3,20.32,20.3,20.3,63
VIV16,2016-06-20 05:30,20,20.32,20.32,20.3,20.32,33
VIV16,2016-06-20 06:00,20,20.3,20.3,20.25,20.27,39
VIV16,2016-06-20 06:30,20,20.25,20.29,20.25,20.28,48
VIV16,2016-06-20 07:00,20,20.25,20.35,20.22,20.35,375
VIV16,2016-06-20 07:30,20,20.35,20.37,20.32,20.36,141
VIV16,2016-06-20 08:00,20,20.4,20.42,20.3,20.4,308
VIV16,2016-06-20 08:30,20,20.4,20.4,20.17,20.27,624
VIV16,2016-06-20 09:00,20,20.25,20.27,20.09,20.15,635
VIV16,2016-06-20 09:30,20,20.13,20.2,20.08,20.15,644
VIV16,2016-06-20 10:00,20,20.15,20.17,20.1,20.15,771
VIV16,2016-06-20 10:30,20,20.15,20.3,20.1,20.22,517
VIV16,2016-06-20 11:00,20,20.23,20.23,20.17,20.17,158
VIV16,2016-06-20 11:30,20,20.15,20.2,20.1,20.13,242
VIV16,2016-06-20 12:00,20,20.12,20.35,20.1,20.34,886
VIV16,2016-06-20 12:30,20,20.33,20.34,20.2,20.25,432
VIV16,2016-06-20 13:00,20,20.2,20.32,20.2,20.3,518
VIV16,2016-06-20 13:30,20,20.3,20.3,20.17,20.2,395
VIV16,2016-06-20 14:00,20,20.15,20.35,20.15,20.35,603
VIV16,2016-06-20 14:30,20,20.35,20.37,20.23,20.35,831
VIV16,2016-06-20 15:00,20,20.35,20.49,20.3,20.32,667
VIV16,2016-06-20 15:30,21,20.32,20.32,20.04,20.04,82
VIV16,2016-06-20 16:00,21,20.09,20.21,20.09,20.21,15
VIV16,2016-06-20 18:30,21,20.2,20.2,20.2,20.2,4
VIV16,2016-06-20 19:00,21,20.2,20.3,20.2,20.21,96
VIV16,2016-06-20 19:30,21,20.15,20.15,20.13,20.15,12
VIV16,2016-06-20 20:00,21,20.21,20.21,20.21,20.21,4
VIV16,2016-06-20 20:30,21,20.13,20.13,20.13,20.13,1
VIV16,2016-06-21 01:30,21,20.15,20.15,20.15,20.15,10
VIV16,2016-06-21 02:00,21,20.1,20.1,20,20.04,58
VIV16,2016-06-21 02:30,21,20.05,20.05,20.05,20.05,14
VIV16,2016-06-21 03:00,21,20.08,20.08,20.02,20.05,25
VIV16,2016-06-21 03:30,21,19.99,20,19.99,20,3
VIV16,2016-06-21 04:00,21,20,20.01,19.93,19.99,339
VIV16,2016-06-21 04:30,21,20,20,19.96,19.96,39
VIV16,2016-06-21 05:00,21,20,20,19.88,19.88,193
VIV16,2016-06-21 06:00,21,19.95,19.95,19.94,19.94,17
VIV16,2016-06-21 06:30,21,19.9,19.9,19.88,19.89,179
VIV16,2016-06-21 07:00,21,19.89,19.94,19.87,19.94,162
VIV16,2016-06-21 07:30,21,19.95,20.08,19.94,20,416
VIV16,2016-06-21 08:00,21,20.04,20.05,20,20.05,138
VIV16,2016-06-21 08:30,21,20.05,20.29,20,20.29,946
VIV16,2016-06-21 09:00,21,20.3,20.43,20.13,20.3,1710
VIV16,2016-06-21 09:30,21,20.25,20.43,20.24,20.35,480
VIV16,2016-06-21 10:00,21,20.34,20.38,20.17,20.35,480
VIV16,2016-06-21 10:30,21,20.4,20.48,20.34,20.34,335
VIV16,2016-06-21 11:00,21,20.31,20.43,20.23,20.25,255
VIV16,2016-06-21 11:30,21,20.23,20.4,20.22,20.37,718
VIV16,2016-06-21 12:00,21,20.39,20.48,20.34,20.45,586
VIV16,2016-06-21 12:30,21,20.45,20.5,20.34,20.37,651
VIV16,2016-06-21 13:00,21,20.37,20.44,20.32,20.35,133
VIV16,2016-06-21 13:30,21,20.35,20.4,20.18,20.3,411
VIV16,2016-06-21 14:00,21,20.3,20.36,20.07,20.1,580
VIV16,2016-06-21 14:30,21,20.15,20.25,20.13,20.17,815
VIV16,2016-06-21 15:00,21,20.2,20.3,20.15,20.28,423
VIV16,2016-06-21 15:30,22,20.26,20.27,20.26,20.26,57
VIV16,2016-06-21 16:00,22,20.3,20.3,20.3,20.3,5
VIV16,2016-06-21 17:30,22,20.26,20.26,20.26,20.26,13
VIV16,2016-06-21 18:00,22,20.23,20.23,20.2,20.21,36
VIV16,2016-06-21 20:30,22,20.2,20.2,20.2,20.2,35
VIV16,2016-06-21 21:30,22,20.2,20.22,20.2,20.2,5
VIV16,2016-06-21 22:00,22,20.2,20.2,20.2,20.2,1
VIV16,2016-06-22 01:00,22,20.1,20.1,20.08,20.08,8
VIV16,2016-06-22 01:30,22,20.05,20.05,20.05,20.05,2
VIV16,2016-06-22 02:00,22,20.08,20.1,20.05,20.1,12
VIV16,2016-06-22 02:30,22,20.1,20.2,20.1,20.2,8
VIV16,2016-06-22 03:00,22,20.2,20.2,20.2,20.2,2
VIV16,2016-06-22 04:00,22,20.15,20.15,20.15,20.15,1
VIV16,2016-06-22 04:30,22,20.15,20.15,20.15,20.15,32
VIV16,2016-06-22 05:30,22,20.15,20.15,20.15,20.15,2
VIV16,2016-06-22 06:00,22,20.08,20.1,20.08,20.1,9
VIV16,2016-06-22 06:30,22,20.1,20.12,20.1,20.12,2
VIV16,2016-06-22 07:00,22,20.15,20.2,20.15,20.19,58
VIV16,2016-06-22 07:30,22,20.15,20.15,20.15,20.15,1
VIV16,2016-06-22 08:30,22,20.2,20.28,20.15,20.25,681
VIV16,2016-06-22 09:00,22,20.25,20.25,20.03,20.05,253
VIV16,2016-06-22 09:30,22,20.07,20.09,19.83,19.94,639
VIV16,2016-06-22 10:00,22,19.95,20,19.85,19.9,148
VIV16,2016-06-22 10:30,22,19.9,20.09,19.9,19.93,569
VIV16,2016-06-22 11:00,22,19.95,20.25,19.95,20.2,690
VIV16,2016-06-22 11:30,22,20.15,20.34,20.12,20.13,1116
VIV16,2016-06-22 12:00,22,20.15,20.45,20.13,20.24,1815
VIV16,2016-06-22 12:30,22,20.24,20.24,20.08,20.11,472
VIV16,2016-06-22 13:00,22,20.15,20.37,20.12,20.25,256
VIV16,2016-06-22 13:30,22,20.25,20.43,20.25,20.27,713
VIV16,2016-06-22 14:00,22,20.3,20.5,20.17,20.48,1344
VIV16,2016-06-22 14:30,22,20.5,20.5,20.13,20.2,2509
VIV16,2016-06-22 15:00,22,20.19,20.3,20.17,20.2,913
VIV16,2016-06-22 15:30,23,20.25,20.25,20.15,20.25,89
VIV16,2016-06-22 16:00,23,20.25,20.29,20.21,20.24,128
VIV16,2016-06-22 16:30,23,20.11,20.15,20.11,20.15,14
VIV16,2016-06-22 17:00,23,20.12,20.14,20.1,20.13,31
VIV16,2016-06-22 17:30,23,20.12,20.15,20.1,20.15,63
VIV16,2016-06-22 18:00,23,20.15,20.15,20.1,20.14,27
VIV16,2016-06-22 18:30,23,20.1,20.1,20.1,20.1,4
VIV16,2016-06-22 19:00,23,20.05,20.05,20,20,44
VIV16,2016-06-22 20:00,23,20,20.05,20,20.02,44
VIV16,2016-06-22 20:30,23,20.02,20.05,20,20.05,19
VIV16,2016-06-22 22:30,23,20.05,20.05,20.05,20.05,1
VIV16,2016-06-22 23:00,23,20.07,20.07,20.05,20.05,4
VIV16,2016-06-23 00:30,23,20,20,19.95,20,27
VIV16,2016-06-23 01:00,23,20.05,20.05,19.98,20,21
VIV16,2016-06-23 01:30,23,20.05,20.09,20.04,20.09,24
VIV16,2016-06-23 02:00,23,20.14,20.15,20,20.05,18
VIV16,2016-06-23 02:30,23,20.08,20.15,20.05,20.07,23
VIV16,2016-06-23 03:00,23,19.96,19.99,19.93,19.99,25
VIV16,2016-06-23 03:30,23,19.98,19.98,19.93,19.93,14
VIV16,2016-06-23 04:00,23,19.9,19.9,19.5,19.53,202
VIV16,2016-06-23 04:30,23,19.5,19.6,19.5,19.58,31
VIV16,2016-06-23 05:00,23,19.59,19.6,19.59,19.6,8
VIV16,2016-06-23 05:30,23,19.65,19.65,19.6,19.65,19
VIV16,2016-06-23 06:00,23,19.61,19.61,19.53,19.57,36
VIV16,2016-06-23 06:30,23,19.56,19.65,19.56,19.65,6
VIV16,2016-06-23 07:00,23,19.65,19.65,19.52,19.54,34
VIV16,2016-06-23 07:30,23,19.59,19.6,19.54,19.54,68
VIV16,2016-06-23 08:00,23,19.53,19.73,19.53,19.6,260
VIV16,2016-06-23 08:30,23,19.65,19.83,19.6,19.65,705
VIV16,2016-06-23 09:00,23,19.65,19.75,19.58,19.65,325
VIV16,2016-06-23 09:30,23,19.7,19.78,19.58,19.6,317
VIV16,2016-06-23 10:00,23,19.6,19.65,19.52,19.52,495
VIV16,2016-06-23 10:30,23,19.53,19.6,19.48,19.55,314
VIV16,2016-06-23 11:00,23,19.55,19.59,19.45,19.45,379
VIV16,2016-06-23 11:30,23,19.47,19.6,19.42,19.57,354
VIV16,2016-06-23 12:00,23,19.56,19.6,19.52,19.52,216
VIV16,2016-06-23 12:30,23,19.55,19.6,19.49,19.49,326
VIV16,2016-06-23 13:00,23,19.5,19.53,19.4,19.45,403
VIV16,2016-06-23 13:30,23,19.43,19.49,19.38,19.4,520
VIV16,2016-06-23 14:00,23,19.41,19.55,19.41,19.5,1071
VIV16,2016-06-23 14:30,23,19.48,19.52,19.2,19.3,1280
VIV16,2016-06-23 15:00,23,19.32,19.32,18.92,19,2681
VIV16,2016-06-23 15:30,24,18.9,18.95,18.87,18.87,106
VIV16,2016-06-23 16:00,24,18.9,18.9,18.77,18.79,186
VIV16,2016-06-23 16:30,24,18.9,18.9,18.9,18.9,9
VIV16,2016-06-23 17:00,24,18.75,18.8,18.7,18.75,72
VIV16,2016-06-23 17:30,24,18.75,18.92,18.74,18.9,104
VIV16,2016-06-23 18:00,24,18.95,19.52,18.88,19.25,131
VIV16,2016-06-23 18:30,24,19.2,19.25,19.15,19.24,30
VIV16,2016-06-23 19:00,24,19.3,19.3,19.15,19.18,43
VIV16,2016-06-23 19:30,24,19.27,19.65,19.2,19.59,87
VIV16,2016-06-23 20:00,24,19.62,20.72,19.55,19.6,732
VIV16,2016-06-23 20:30,24,19.67,19.7,19.5,19.7,47
VIV16,2016-06-23 21:00,24,19.77,20.7,19.75,20.6,196
VIV16,2016-06-23 21:30,24,20.62,21.75,20.6,21.51,639
VIV16,2016-06-23 22:00,24,21.55,22.35,21.5,22.15,169
VIV16,2016-06-23 22:30,24,22.25,23.21,22.05,22.93,323
VIV16,2016-06-23 23:00,24,23.05,23.95,22.79,23.78,196
VIV16,2016-06-23 23:30,24,23.79,24.4,23.55,23.75,198
VIV16,2016-06-24 00:00,24,23.7,23.8,23.05,23.8,65
VIV16,2016-06-24 00:30,24,23.75,24,23.65,24,84
VIV16,2016-06-24 01:00,24,24,24.1,23.24,23.25,387
VIV16,2016-06-24 01:30,24,23.25,23.27,23.11,23.22,68
VIV16,2016-06-24 02:00,24,23.15,23.25,22.6,22.75,93
VIV16,2016-06-24 02:30,24,22.75,22.8,21.6,21.6,219
VIV16,2016-06-24 03:00,24,21.56,21.71,20.6,20.61,327
VIV16,2016-06-24 03:30,24,20.65,20.95,20.6,20.9,106
VIV16,2016-06-24 04:00,24,20.95,21.15,20.9,21.1,81
VIV16,2016-06-24 04:30,24,21.15,21.15,20.95,21.08,54
VIV16,2016-06-24 05:00,24,21.03,21.25,21.03,21.25,77
VIV16,2016-06-24 05:30,24,21.2,21.3,21.13,21.2,107
VIV16,2016-06-24 06:00,24,21.1,21.27,21.04,21.22,139
VIV16,2016-06-24 06:30,24,21.2,21.22,21.12,21.18,215
VIV16,2016-06-24 07:00,24,21.14,21.2,20.83,20.9,824
VIV16,2016-06-24 07:30,24,20.94,20.95,20.56,20.75,828
VIV16,2016-06-24 08:00,24,20.7,20.96,20.69,20.75,583
VIV16,2016-06-24 08:30,24,20.75,20.8,19.98,20,3304
VIV16,2016-06-24 09:00,24,20,20.56,19.94,20.37,2052
VIV16,2016-06-24 09:30,24,20.3,20.66,20.26,20.65,1848
VIV16,2016-06-24 10:00,24,20.66,20.95,20.65,20.8,776
VIV16,2016-06-24 10:30,24,20.8,20.98,20.75,20.78,492
VIV16,2016-06-24 11:00,24,20.8,21.05,20.8,20.83,1032
VIV16,2016-06-24 11:30,24,20.8,21.16,20.73,21.05,651
VIV16,2016-06-24 12:00,24,21.05,21.25,21,21.05,452
VIV16,2016-06-24 12:30,24,21.05,21.05,20.84,20.95,531
VIV16,2016-06-24 13:00,24,20.96,21.25,20.9,21.25,443
VIV16,2016-06-24 13:30,24,21.3,21.55,21.3,21.45,504
VIV16,2016-06-24 14:00,24,21.5,21.75,21.28,21.58,782
VIV16,2016-06-24 14:30,24,21.6,21.6,20.97,21.5,1397
VIV16,2016-06-24 15:00,24,21.5,22.15,21.49,22.03,2295
VIV16,2016-06-26 17:00,27,22.27,22.29,22.27,22.29,3
VIV16,2016-06-26 18:00,27,22.47,22.47,22.47,22.47,1
VIV16,2016-06-26 18:30,27,22.43,22.43,22.25,22.25,28
VIV16,2016-06-26 19:00,27,22.25,22.33,22.08,22.33,53
VIV16,2016-06-26 19:30,27,22.1,22.22,22.1,22.17,20
VIV16,2016-06-26 20:00,27,22.15,22.22,22.09,22.22,22
VIV16,2016-06-26 20:30,27,22.22,22.29,22.1,22.1,48
VIV16,2016-06-26 21:00,27,22.12,22.22,22.12,22.19,57
VIV16,2016-06-26 21:30,27,22.24,22.27,22.24,22.27,24
VIV16,2016-06-26 22:00,27,22.21,22.21,22.08,22.1,22
VIV16,2016-06-26 22:30,27,22.05,22.05,22.02,22.05,14
VIV16,2016-06-26 23:00,27,22,22.1,22,22.1,11
VIV16,2016-06-26 23:30,27,22.1,22.1,21.9,21.95,6
VIV16,2016-06-27 00:00,27,21.92,21.93,21.88,21.88,9
VIV16,2016-06-27 00:30,27,21.9,21.9,21.86,21.89,139
VIV16,2016-06-27 01:00,27,21.89,21.91,21.72,21.8,64
VIV16,2016-06-27 01:30,27,21.88,21.92,21.84,21.9,90
VIV16,2016-06-27 02:00,27,21.95,21.96,21.55,21.57,47
VIV16,2016-06-27 02:30,27,21.65,21.68,21.6,21.65,19
VIV16,2016-06-27 03:00,27,21.7,21.85,21.68,21.85,45
VIV16,2016-06-27 03:30,27,22,22.02,21.8,21.8,68
VIV16,2016-06-27 04:00,27,21.8,21.82,21.57,21.64,32
VIV16,2016-06-27 05:00,27,21.85,21.85,21.68,21.76,30
VIV16,2016-06-27 05:30,27,21.75,21.93,21.75,21.92,69
VIV16,2016-06-27 06:00,27,21.92,21.94,21.85,21.94,17
VIV16,2016-06-27 06:30,27,21.8,22.13,21.78,22.07,172
VIV16,2016-06-27 07:00,27,22.05,22.05,21.73,21.9,66
VIV16,2016-06-27 07:30,27,21.95,21.95,21.85,21.87,40
VIV16,2016-06-27 08:00,27,21.75,21.76,21.65,21.73,392
VIV16,2016-06-27 08:30,27,21.75,22.08,21.6,21.95,1348
VIV16,2016-06-27 09:00,27,21.95,22.3,21.86,22.23,2126
VIV16,2016-06-27 09:30,27,22.22,22.4,22.12,22.36,820
VIV16,2016-06-27 10:00,27,22.39,22.39,21.95,22,921
VIV16,2016-06-27 10:30,27,22,22.1,21.83,22.1,830
VIV16,2016-06-27 11:00,27,22.15,22.15,21.91,21.92,536
VIV16,2016-06-27 11:30,27,21.88,22.32,21.83,22.05,745
VIV16,2016-06-27 12:00,27,22.05,22.13,21.9,21.92,833
VIV16,2016-06-27 12:30,27,21.9,22.2,21.87,22.1,775
VIV16,2016-06-27 13:00,27,22.12,22.15,21.95,21.95,1328
VIV16,2016-06-27 13:30,27,21.95,22.24,21.93,22.2,864
VIV16,2016-06-27 14:00,27,22.17,22.25,22.03,22.15,1345
VIV16,2016-06-27 14:30,27,22.15,22.15,21.82,21.85,1698
VIV16,2016-06-27 15:00,27,21.85,22.98,21.85,22.9,2015
VIV16,2016-06-27 15:30,28,22.65,22.69,22.53,22.66,414
VIV16,2016-06-27 16:00,28,22.66,22.66,22.55,22.56,24
VIV16,2016-06-27 16:30,28,22.5,22.5,22.5,22.5,4
VIV16,2016-06-27 17:00,28,22.5,22.5,22.4,22.4,11
VIV16,2016-06-27 17:30,28,22.37,22.42,22.33,22.42,17
VIV16,2016-06-27 18:00,28,22.4,22.45,22.4,22.43,7
VIV16,2016-06-27 18:30,28,22.45,22.47,22.4,22.45,37
VIV16,2016-06-27 19:00,28,22.5,22.5,22.48,22.48,12
VIV16,2016-06-27 19:30,28,22.45,22.48,22.45,22.45,7
VIV16,2016-06-27 20:00,28,22.45,22.45,22.31,22.31,18
VIV16,2016-06-27 20:30,28,22.2,22.23,22.1,22.1,10
VIV16,2016-06-27 21:00,28,22.1,22.11,22.1,22.11,4
VIV16,2016-06-27 21:30,28,22.05,22.05,22.05,22.05,1
VIV16,2016-06-27 22:00,28,22.04,22.05,21.88,21.9,19
VIV16,2016-06-28 01:30,28,21.85,21.85,21.85,21.85,2
VIV16,2016-06-28 02:00,28,21.8,21.85,21.75,21.77,69
VIV16,2016-06-28 02:30,28,21.8,21.8,21.7,21.75,19
VIV16,2016-06-28 03:00,28,21.74,21.75,21.68,21.7,29
VIV16,2016-06-28 03:30,28,21.7,21.8,21.65,21.73,28
VIV16,2016-06-28 04:00,28,21.75,21.75,21.57,21.65,12
VIV16,2016-06-28 04:30,28,21.56,21.56,21.5,21.5,8
VIV16,2016-06-28 05:00,28,21.47,21.6,21.47,21.57,38
VIV16,2016-06-28 05:30,28,21.57,21.6,21.57,21.6,12
VIV16,2016-06-28 06:00,28,21.57,21.75,21.57,21.7,55
VIV16,2016-06-28 06:30,28,21.72,21.73,21.7,21.7,37
VIV16,2016-06-28 07:00,28,21.7,21.75,21.5,21.58,131
VIV16,2016-06-28 07:30,28,21.59,21.6,21.46,21.46,89
VIV16,2016-06-28 08:00,28,21.48,21.54,21.39,21.4,198
VIV16,2016-06-28 08:30,28,21.4,21.45,21.16,21.23,2088
VIV16,2016-06-28 09:00,28,21.2,21.35,21.14,21.33,1060
VIV16,2016-06-28 09:30,28,21.32,21.48,21.27,21.45,628
VIV16,2016-06-28 10:00,28,21.4,21.56,21.37,21.56,846
VIV16,2016-06-28 10:30,28,21.57,21.6,21.43,21.45,440
VIV16,2016-06-28 11:00,28,21.45,21.5,21.36,21.4,121
VIV16,2016-06-28 11:30,28,21.4,21.42,21.25,21.35,216
VIV16,2016-06-28 12:00,28,21.35,21.45,21.33,21.4,312
VIV16,2016-06-28 12:30,28,21.39,21.4,21.2,21.22,351
VIV16,2016-06-28 13:00,28,21.2,21.33,21.15,21.15,313
VIV16,2016-06-28 13:30,28,21.1,21.1,20.87,21,782
VIV16,2016-06-28 14:00,28,21,21.01,20.85,20.9,658
VIV16,2016-06-28 14:30,28,20.9,20.92,20.7,20.8,739
VIV16,2016-06-28 15:00,28,20.79,20.8,20.5,20.53,1406
VIV16,2016-06-28 15:30,29,20.65,20.65,20.54,20.55,51
VIV16,2016-06-28 17:30,29,20.56,20.56,20.56,20.56,1
VIV16,2016-06-28 18:00,29,20.65,20.65,20.53,20.53,22
VIV16,2016-06-28 18:30,29,20.53,20.54,20.5,20.5,18
VIV16,2016-06-28 19:00,29,20.54,20.54,20.54,20.54,5
VIV16,2016-06-28 20:30,29,20.53,20.53,20.33,20.5,121
VIV16,2016-06-28 21:00,29,20.49,20.49,20.49,20.49,1
VIV16,2016-06-28 21:30,29,20.51,20.51,20.41,20.41,3
VIV16,2016-06-28 22:00,29,20.44,20.44,20.44,20.44,2
VIV16,2016-06-29 01:30,29,20.33,20.33,20.33,20.33,10
VIV16,2016-06-29 02:00,29,20.4,20.4,20.33,20.35,19
VIV16,2016-06-29 02:30,29,20.4,20.45,20.4,20.45,5
VIV16,2016-06-29 03:00,29,20.42,20.42,20.35,20.35,18
VIV16,2016-06-29 03:30,29,20.4,20.41,20.3,20.31,9
VIV16,2016-06-29 04:00,29,20.29,20.34,20.25,20.3,17
VIV16,2016-06-29 04:30,29,20.3,20.33,20.3,20.33,4
VIV16,2016-06-29 05:00,29,20.3,20.3,20.18,20.2,82
VIV16,2016-06-29 05:30,29,20.25,20.25,20.18,20.18,4
VIV16,2016-06-29 06:00,29,20.27,20.27,20.27,20.27,1
VIV16,2016-06-29 06:30,29,20.3,20.35,20.25,20.33,20
VIV16,2016-06-29 07:00,29,20.31,20.34,20.3,20.34,63
VIV16,2016-06-29 07:30,29,20.35,20.35,20.25,20.25,26
VIV16,2016-06-29 08:00,29,20.34,20.44,20.32,20.4,169
VIV16,2016-06-29 08:30,29,20.35,20.5,20.34,20.42,1322
VIV16,2016-06-29 09:00,29,20.41,20.41,20.28,20.35,702
VIV16,2016-06-29 09:30,29,20.36,20.4,20.28,20.38,532
VIV16,2016-06-29 10:00,29,20.4,20.45,20.32,20.33,420
VIV16,2016-06-29 10:30,29,20.33,20.33,20.2,20.25,349
VIV16,2016-06-29 11:00,29,20.2,20.2,20.05,20.05,940
VIV16,2016-06-29 11:30,29,20.09,20.2,20.07,20.15,433
VIV16,2016-06-29 12:00,29,20.15,20.28,20.15,20.2,269
VIV16,2016-06-29 12:30,29,20.2,20.25,20.17,20.2,237
VIV16,2016-06-29 13:00,29,20.15,20.25,20.1,20.16,474
VIV16,2016-06-29 13:30,29,20.14,20.3,20.12,20.25,648
VIV16,2016-06-29 14:00,29,20.2,20.28,20.15,20.2,237
VIV16,2016-06-29 14:30,29,20.25,20.35,20.15,20.25,602
VIV16,2016-06-29 15:00,29,20.2,20.2,19.93,19.94,1354
VIV16,2016-06-29 15:30,30,20.01,20.01,19.9,19.9,49
VIV16,2016-06-29 16:00,30,19.9,19.91,19.9,19.91,7
VIV16,2016-06-29 16:30,30,19.95,19.95,19.95,19.95,13
VIV16,2016-06-29 17:00,30,19.95,19.95,19.95,19.95,14
VIV16,2016-06-29 17:30,30,19.95,19.95,19.94,19.94,27
VIV16,2016-06-29 18:00,30,19.95,19.95,19.93,19.95,65
VIV16,2016-06-29 18:30,30,19.89,19.89,19.85,19.85,4
VIV16,2016-06-29 19:00,30,19.9,19.9,19.9,19.9,2
VIV16,2016-06-29 19:30,30,19.9,19.9,19.89,19.9,5
VIV16,2016-06-29 20:00,30,19.9,19.9,19.89,19.9,52
VIV16,2016-06-29 20:30,30,19.9,19.9,19.85,19.85,17
VIV16,2016-06-29 21:00,30,19.87,19.87,19.84,19.84,27
VIV16,2016-06-29 22:30,30,19.85,19.92,19.84,19.92,13
VIV16,2016-06-30 00:00,30,19.95,20.03,19.95,20.03,15
VIV16,2016-06-30 01:00,30,20.03,20.03,19.98,20,19
VIV16,2016-06-30 01:30,30,20.05,20.07,20,20,21
VIV16,2016-06-30 02:00,30,20,20.19,20,20.13,27
VIV16,2016-06-30 02:30,30,20.1,20.12,19.85,19.85,142
VIV16,2016-06-30 03:00,30,19.84,19.95,19.8,19.9,45
VIV16,2016-06-30 03:30,30,19.95,19.95,19.95,19.95,6
VIV16,2016-06-30 04:00,30,19.9,20,19.87,19.91,26
VIV16,2016-06-30 04:30,30,19.9,19.9,19.79,19.83,10
VIV16,2016-06-30 05:00,30,19.8,19.8,19.8,19.8,1
VIV16,2016-06-30 05:30,30,19.75,19.86,19.75,19.85,37
VIV16,2016-06-30 06:00,30,19.85,19.93,19.82,19.93,33
VIV16,2016-06-30 06:30,30,19.9,20.01,19.9,20,28
VIV16,2016-06-30 07:00,30,19.98,20.07,19.98,20.05,61
VIV16,2016-06-30 07:30,30,20,20.02,19.95,19.97,48
VIV16,2016-06-30 08:00,30,19.98,20.08,19.95,20.04,128
VIV16,2016-06-30 08:30,30,20,20.2,20,20.2,732
VIV16,2016-06-30 09:00,30,20.2,20.25,20.08,20.12,875
VIV16,2016-06-30 09:30,30,20.1,20.1,20,20.05,605
VIV16,2016-06-30 10:00,30,20.05,20.1,19.97,19.97,481
VIV16,2016-06-30 10:30,30,19.98,20.05,19.92,20.04,516
VIV16,2016-06-30 11:00,30,20.02,20.05,19.9,19.93,397
VIV16,2016-06-30 11:30,30,19.95,20.1,19.91,20.06,397
VIV16,2016-06-30 12:00,30,20.04,20.25,20.03,20.2,412
VIV16,2016-06-30 12:30,30,20.2,20.2,20.03,20.05,241
VIV16,2016-06-30 13:00,30,20.05,20.15,20.02,20.15,189
VIV16,2016-06-30 13:30,30,20.15,20.25,20.1,20.1,147
VIV16,2016-06-30 14:00,30,20.05,20.14,20,20.02,442
VIV16,2016-06-30 14:30,30,20.05,20.1,19.97,19.99,494
VIV16,2016-06-30 15:00,30,19.97,20.04,19.75,19.8,1622
VIV16,2016-06-30 15:30,1,19.9,19.95,19.9,19.95,69
VIV16,2016-06-30 16:30,1,19.96,19.96,19.96,19.96,5
VIV16,2016-06-30 17:00,1,20,20,19.9,19.9,19
VIV16,2016-06-30 17:30,1,19.9,19.95,19.9,19.9,37
VIV16,2016-06-30 18:00,1,19.9,19.9,19.89,19.9,45
VIV16,2016-06-30 18:30,1,19.9,19.9,19.85,19.89,78
VIV16,2016-06-30 19:00,1,19.89,19.92,19.83,19.85,109
VIV16,2016-06-30 19:30,1,19.85,19.85,19.8,19.85,26
VIV16,2016-06-30 20:00,1,19.85,19.85,19.84,19.84,4
VIV16,2016-06-30 20:30,1,19.82,19.82,19.82,19.82,1
VIV16,2016-06-30 21:00,1,19.82,19.82,19.82,19.82,1
VIV16,2016-06-30 21:30,1,19.82,19.82,19.82,19.82,1
VIV16,2016-07-01 00:00,1,19.85,19.85,19.85,19.85,1
VIV16,2016-07-01 00:30,1,19.8,19.8,19.8,19.8,6
VIV16,2016-07-01 01:00,1,19.85,19.85,19.85,19.85,1
VIV16,2016-07-01 02:00,1,19.9,19.9,19.9,19.9,14
VIV16,2016-07-01 02:30,1,19.9,20.05,19.9,20.03,25
VIV16,2016-07-01 03:00,1,19.96,20.05,19.96,20.05,4
VIV16,2016-07-01 03:30,1,20,20.04,19.99,20.02,26
VIV16,2016-07-01 04:00,1,19.95,20.05,19.95,20.05,2
VIV16,2016-07-01 04:30,1,20.05,20.05,20.03,20.05,10
VIV16,2016-07-01 05:00,1,20.08,20.08,20.08,20.08,2
VIV16,2016-07-01 05:30,1,20,20,19.95,19.95,3
VIV16,2016-07-01 06:30,1,19.9,19.9,19.85,19.85,2
VIV16,2016-07-01 07:00,1,19.88,19.95,19.88,19.9,60
VIV16,2016-07-01 07:30,1,19.9,19.95,19.9,19.95,53
VIV16,2016-07-01 08:00,1,19.95,19.97,19.93,19.94,37
VIV16,2016-07-01 08:30,1,19.95,19.99,19.8,19.85,988
VIV16,2016-07-01 09:00,1,19.9,19.95,19.74,19.75,540
VIV16,2016-07-01 09:30,1,19.75,19.8,19.68,19.73,672
VIV16,2016-07-01 10:00,1,19.75,19.98,19.7,19.95,532
VIV16,2016-07-01 10:30,1,19.95,20,19.87,19.9,244
VIV16,2016-07-01 11:00,1,19.9,20.15,19.85,20.08,388
VIV16,2016-07-01 11:30,1,20.1,20.1,20.02,20.05,344
VIV16,2016-07-01 12:00,1,20.05,20.12,19.97,20.12,746
VIV16,2016-07-01 12:30,1,20.14,20.18,20.01,20.05,619
VIV16,2016-07-01 13:00,1,20.04,20.15,20.02,20.14,1025
VIV16,2016-07-01 13:30,1,20.12,20.2,20.08,20.08,870
VIV16,2016-07-01 14:00,1,20.05,20.07,19.97,19.98,444
VIV16,2016-07-01 14:30,1,20,20.1,19.9,19.91,1038
VIV16,2016-07-01 15:00,1,19.92,19.95,19.78,19.9,1058
VIV16,2016-07-03 17:00,4,19.84,19.85,19.84,19.85,7
VIV16,2016-07-03 17:30,4,19.85,19.85,19.85,19.85,1
VIV16,2016-07-03 19:00,4,19.93,19.94,19.89,19.89,15
VIV16,2016-07-03 19:30,4,19.84,19.85,19.84,19.85,12
VIV16,2016-07-03 20:00,4,19.85,19.85,19.79,19.8,51
VIV16,2016-07-03 20:30,4,19.75,19.77,19.75,19.77,11
VIV16,2016-07-03 22:00,4,19.7,19.74,19.7,19.73,22
VIV16,2016-07-03 22:30,4,19.75,19.75,19.74,19.75,18
VIV16,2016-07-04 00:00,4,19.75,19.75,19.74,19.74,8
VIV16,2016-07-04 00:30,4,19.72,19.75,19.7,19.7,33
VIV16,2016-07-04 01:00,4,19.67,19.68,19.59,19.6,178
VIV16,2016-07-04 01:30,4,19.6,19.65,19.6,19.64,13
VIV16,2016-07-04 02:00,4,19.65,19.8,19.64,19.75,186
VIV16,2016-07-04 02:30,4,19.75,19.8,19.75,19.8,11
VIV16,2016-07-04 03:00,4,19.8,19.84,19.8,19.84,10
VIV16,2016-07-04 03:30,4,19.87,19.93,19.86,19.93,13
VIV16,2016-07-04 05:00,4,19.9,19.9,19.9,19.9,4
VIV16,2016-07-04 05:30,4,19.9,19.9,19.82,19.82,16
VIV16,2016-07-04 06:00,4,19.95,19.95,19.95,19.95,3
VIV16,2016-07-04 07:00,4,19.9,19.95,19.9,19.95,12
VIV16,2016-07-04 07:30,4,19.95,19.95,19.9,19.9,2
VIV16,2016-07-04 08:00,4,19.85,19.85,19.83,19.85,24
VIV16,2016-07-04 08:30,4,19.8,19.85,19.8,19.85,50
VIV16,2016-07-04 09:00,4,19.85,19.9,19.82,19.85,27
VIV16,2016-07-04 09:30,4,19.85,19.9,19.83,19.83,27
VIV16,2016-07-04 10:00,4,19.84,20,19.84,19.93,102
VIV16,2016-07-04 17:00,5,19.89,19.91,19.89,19.91,2
VIV16,2016-07-04 17:30,5,19.86,19.86,19.86,19.86,6
VIV16,2016-07-04 18:00,5,19.95,19.95,19.95,19.95,3
VIV16,2016-07-04 18:30,5,19.95,19.95,19.95,19.95,2
VIV16,2016-07-04 19:00,5,19.98,20,19.98,20,2
VIV16,2016-07-04 20:00,5,20.05,20.13,20.05,20.1,11
VIV16,2016-07-04 20:30,5,20.1,20.1,20.1,20.1,1
VIV16,2016-07-04 21:00,5,20.13,20.13,20.13,20.13,5
VIV16,2016-07-04 23:00,5,20.1,20.1,20.1,20.1,1
VIV16,2016-07-04 23:30,5,20.15,20.15,20.14,20.14,5
VIV16,2016-07-05 00:30,5,20.12,20.12,20.1,20.1,39
VIV16,2016-07-05 01:00,5,20.1,20.15,20.08,20.15,25
VIV16,2016-07-05 01:30,5,20.17,20.25,20.13,20.25,84
VIV16,2016-07-05 02:00,5,20.25,20.4,20.2,20.25,105
VIV16,2016-07-05 02:30,5,20.24,20.24,20.24,20.24,3
VIV16,2016-07-05 03:00,5,20.3,20.35,20.25,20.35,21
VIV16,2016-07-05 03:30,5,20.35,20.35,20.3,20.3,10
VIV16,2016-07-05 04:00,5,20.3,20.35,20.28,20.35,10
VIV16,2016-07-05 04:30,5,20.35,20.35,20.29,20.29,13
VIV16,2016-07-05 05:00,5,20.25,20.3,20.15,20.19,55
VIV16,2016-07-05 05:30,5,20.1,20.12,20.1,20.12,27
VIV16,2016-07-05 06:00,5,20.1,20.15,20.05,20.1,98
VIV16,2016-07-05 06:30,5,20.1,20.2,20.1,20.18,74
VIV16,2016-07-05 07:00,5,20.18,20.18,20.14,20.15,55
VIV16,2016-07-05 07:30,5,20.2,20.2,20.05,20.1,25
VIV16,2016-07-05 08:00,5,20.1,20.15,20.1,20.12,91
VIV16,2016-07-05 08:30,5,20.08,20.25,20.05,20.13,525
VIV16,2016-07-05 09:00,5,20.15,20.18,20.04,20.05,877
VIV16,2016-07-05 09:30,5,20.05,20.1,20,20.08,506
VIV16,2016-07-05 10:00,5,20.1,20.19,20.02,20.05,629
VIV16,2016-07-05 10:30,5,20.1,20.2,20.07,20.15,473
VIV16,2016-07-05 11:00,5,20.15,20.19,20.05,20.06,435
VIV16,2016-07-05 11:30,5,20.08,20.19,20.05,20.13,498
VIV16,2016-07-05 12:00,5,20.14,20.35,20.13,20.35,672
VIV16,2016-07-05 12:30,5,20.35,20.54,20.32,20.48,934
VIV16,2016-07-05 13:00,5,20.48,20.49,20.33,20.43,757
VIV16,2016-07-05 13:30,5,20.45,20.47,20.4,20.42,316
VIV16,2016-07-05 14:00,5,20.44,20.44,20.3,20.33,250
VIV16,2016-07-05 14:30,5,20.35,20.4,20.05,20.05,632
VIV16,2016-07-05 15:00,5,20.08,20.1,19.9,19.95,833
VIV16,2016-07-05 15:30,6,19.96,19.96,19.93,19.94,52
VIV16,2016-07-05 16:00,6,19.95,19.95,19.95,19.95,4
VIV16,2016-07-05 17:00,6,19.97,19.97,19.97,19.97,9
VIV16,2016-07-05 18:00,6,20,20,19.98,19.98,10
VIV16,2016-07-05 18:30,6,19.98,20,19.98,20,5
VIV16,2016-07-05 19:00,6,20.11,20.16,20.1,20.15,36
VIV16,2016-07-05 19:30,6,20.13,20.14,20.13,20.14,2
VIV16,2016-07-05 20:00,6,20.25,20.3,20.23,20.3,21
VIV16,2016-07-05 20:30,6,20.24,20.24,20.24,20.24,2
VIV16,2016-07-05 21:00,6,20.37,20.5,20.37,20.45,42
VIV16,2016-07-05 21:30,6,20.45,20.45,20.4,20.45,11
VIV16,2016-07-05 22:00,6,20.3,20.3,20.3,20.3,7
VIV16,2016-07-05 22:30,6,20.45,20.45,20.33,20.39,38
VIV16,2016-07-05 23:00,6,20.35,20.39,20.35,20.37,19
VIV16,2016-07-05 23:30,6,20.4,20.4,20.28,20.3,30
VIV16,2016-07-06 00:00,6,20.28,20.34,20.23,20.3,61
VIV16,2016-07-06 00:30,6,20.26,20.27,20.04,20.1,221
VIV16,2016-07-06 01:00,6,20.18,20.18,20.11,20.17,93
VIV16,2016-07-06 01:30,6,20.1,20.25,20.1,20.25,4
VIV16,2016-07-06 02:00,6,20.1,20.1,19.9,19.9,52
VIV16,2016-07-06 02:30,6,20,20.15,20,20.13,78
VIV16,2016-07-06 03:00,6,20.17,20.17,20.15,20.15,7
VIV16,2016-07-06 03:30,6,20.2,20.3,20.2,20.3,4
VIV16,2016-07-06 04:00,6,20.26,20.4,20.26,20.4,75
VIV16,2016-07-06 04:30,6,20.35,20.36,20.3,20.3,7
VIV16,2016-07-06 05:00,6,20.25,20.38,20.25,20.35,113
VIV16,2016-07-06 05:30,6,20.35,20.36,20.3,20.3,50
VIV16,2016-07-06 06:00,6,20.2,20.3,20.2,20.3,17
VIV16,2016-07-06 06:30,6,20.33,20.35,20.32,20.35,6
VIV16,2016-07-06 07:00,6,20.35,20.35,20.31,20.31,28
VIV16,2016-07-06 07:30,6,20.34,20.35,20.29,20.35,55
VIV16,2016-07-06 08:00,6,20.25,20.27,20.21,20.25,156
VIV16,2016-07-06 08:30,6,20.3,20.4,20.1,20.28,957
VIV16,2016-07-06 09:00,6,20.25,20.4,20.15,20.37,965
VIV16,2016-07-06 09:30,6,20.4,20.42,20.18,20.18,541
VIV16,2016-07-06 10:00,6,20.18,20.18,20.03,20.15,331
VIV16,2016-07-06 10:30,6,20.1,20.12,19.9,19.9,531
VIV16,2016-07-06 11:00,6,19.9,19.95,19.83,19.9,480
VIV16,2016-07-06 11:30,6,19.9,19.94,19.85,19.85,335
VIV16,2016-07-06 12:00,6,19.85,19.9,19.82,19.85,251
VIV16,2016-07-06 12:30,6,19.84,19.92,19.83,19.9,395
VIV16,2016-07-06 13:00,6,19.9,20,19.84,19.95,636
VIV16,2016-07-06 13:30,6,19.92,19.95,19.83,19.85,741
VIV16,2016-07-06 14:00,6,19.85,19.86,19.79,19.86,275
VIV16,2016-07-06 14:30,6,19.88,19.91,19.75,19.85,388
VIV16,2016-07-06 15:00,6,19.88,19.9,19.6,19.72,1191
VIV16,2016-07-06 15:30,7,19.78,19.78,19.75,19.75,44
VIV16,2016-07-06 16:00,7,19.7,19.7,19.7,19.7,7
VIV16,2016-07-06 16:30,7,19.66,19.7,19.66,19.7,10
VIV16,2016-07-06 17:00,7,19.7,19.79,19.7,19.79,43
VIV16,2016-07-06 17:30,7,19.77,19.77,19.77,19.77,1
VIV16,2016-07-06 18:30,7,19.78,19.8,19.78,19.8,10
VIV16,2016-07-06 19:30,7,19.8,19.8,19.8,19.8,7
VIV16,2016-07-06 20:00,7,19.73,19.73,19.73,19.73,3
VIV16,2016-07-06 20:30,7,19.75,19.85,19.75,19.85,21
VIV16,2016-07-06 21:00,7,19.81,19.81,19.81,19.81,8
VIV16,2016-07-06 23:30,7,19.8,19.8,19.8,19.8,3
VIV16,2016-07-07 00:00,7,19.78,19.78,19.78,19.78,8
VIV16,2016-07-07 01:30,7,19.8,19.84,19.8,19.84,10
VIV16,2016-07-07 02:00,7,19.75,19.75,19.66,19.69,66
VIV16,2016-07-07 02:30,7,19.69,19.69,19.64,19.65,10
VIV16,2016-07-07 03:30,7,19.63,19.63,19.57,19.57,43
VIV16,2016-07-07 04:00,7,19.6,19.74,19.6,19.74,21
VIV16,2016-07-07 04:30,7,19.75,19.75,19.75,19.75,1
VIV16,2016-07-07 05:00,7,19.65,19.65,19.65,19.65,3
VIV16,2016-07-07 05:30,7,19.7,19.75,19.7,19.75,2
VIV16,2016-07-07 06:30,7,19.71,19.71,19.7,19.7,9
VIV16,2016-07-07 07:00,7,19.71,19.75,19.71,19.73,14
VIV16,2016-07-07 07:30,7,19.74,19.74,19.68,19.7,36
VIV16,2016-07-07 08:00,7,19.7,19.73,19.69,19.69,55
VIV16,2016-07-07 08:30,7,19.65,19.69,19.52,19.56,436
VIV16,2016-07-07 09:00,7,19.59,19.67,19.55,19.55,770
VIV16,2016-07-07 09:30,7,19.55,19.68,19.55,19.68,339
VIV16,2016-07-07 10:00,7,19.67,19.85,19.67,19.8,276
VIV16,2016-07-07 10:30,7,19.8,19.85,19.7,19.7,318
VIV16,2016-07-07 11:00,7,19.75,19.8,19.73,19.75,232
VIV16,2016-07-07 11:30,7,19.74,20.03,19.73,19.97,480
VIV16,2016-07-07 12:00,7,19.97,20.05,19.94,19.97,391
VIV16,2016-07-07 12:30,7,19.95,20.05,19.9,20,154
VIV16,2016-07-07 13:00,7,19.95,20.06,19.95,20.05,375
VIV16,2016-07-07 13:30,7,20.05,20.15,20.05,20.1,458
VIV16,2016-07-07 14:00,7,20.08,20.13,19.9,19.95,455
VIV16,2016-07-07 14:30,7,19.95,19.95,19.7,19.7,785
VIV16,2016-07-07 15:00,7,19.7,19.7,19.52,19.6,883
VIV16,2016-07-07 15:30,8,19.63,19.65,19.6,19.65,33
VIV16,2016-07-07 16:00,8,19.65,19.65,19.65,19.65,5
VIV16,2016-07-07 19:30,8,19.67,19.67,19.67,19.67,1
VIV16,2016-07-07 20:00,8,19.65,19.69,19.65,19.69,2
VIV16,2016-07-07 21:30,8,19.71,19.73,19.71,19.73,34
VIV16,2016-07-07 22:00,8,19.73,19.73,19.73,19.73,3
VIV16,2016-07-07 22:30,8,19.75,19.81,19.75,19.81,40
VIV16,2016-07-07 23:30,8,19.81,19.82,19.81,19.82,13
VIV16,2016-07-08 01:00,8,19.74,19.74,19.74,19.74,8
VIV16,2016-07-08 02:00,8,19.7,19.7,19.55,19.55,14
VIV16,2016-07-08 02:30,8,19.59,19.59,19.53,19.53,8
VIV16,2016-07-08 03:00,8,19.55,19.55,19.55,19.55,2
VIV16,2016-07-08 03:30,8,19.55,19.62,19.55,19.6,25
VIV16,2016-07-08 04:00,8,19.65,19.65,19.65,19.65,3
VIV16,2016-07-08 04:30,8,19.55,19.55,19.5,19.5,7
VIV16,2016-07-08 05:00,8,19.55,19.55,19.55,19.55,7
VIV16,2016-07-08 05:30,8,19.51,19.51,19.5,19.5,8
VIV16,2016-07-08 06:00,8,19.5,19.5,19.5,19.5,2
VIV16,2016-07-08 06:30,8,19.5,19.54,19.5,19.54,7
VIV16,2016-07-08 07:00,8,19.55,19.58,19.55,19.58,23
VIV16,2016-07-08 07:30,8,19.55,19.55,19.29,19.36,238
VIV16,2016-07-08 08:00,8,19.35,19.44,19.34,19.4,482
VIV16,2016-07-08 08:30,8,19.4,19.42,19.29,19.35,1054
VIV16,2016-07-08 09:00,8,19.3,19.45,19.29,19.35,338
VIV16,2016-07-08 09:30,8,19.33,19.35,19.27,19.35,790
VIV16,2016-07-08 10:00,8,19.35,19.35,19.28,19.28,312
VIV16,2016-07-08 10:30,8,19.28,19.35,19.28,19.3,447
VIV16,2016-07-08 11:00,8,19.3,19.35,19.25,19.28,111
VIV16,2016-07-08 11:30,8,19.28,19.3,19.23,19.23,139
VIV16,2016-07-08 12:00,8,19.25,19.25,19.14,19.15,207
VIV16,2016-07-08 12:30,8,19.15,19.15,19.11,19.12,97
VIV16,2016-07-08 13:00,8,19.12,19.15,19.07,19.07,698
VIV16,2016-07-08 13:30,8,19.08,19.1,18.97,19.02,750
VIV16,2016-07-08 14:00,8,19.02,19.02,18.9,19,271
VIV16,2016-07-08 14:30,8,19.03,19.1,18.95,19.05,700
VIV16,2016-07-08 15:00,8,19.02,19.2,19.01,19.1,4074
VIV16,2016-07-10 17:00,11,19.11,19.11,19.05,19.09,94
VIV16,2016-07-10 17:30,11,19.05,19.08,19.03,19.03,9
VIV16,2016-07-10 18:00,11,19.03,19.03,19,19.02,17
VIV16,2016-07-10 18:30,11,18.99,19,18.99,19,11
VIV16,2016-07-10 19:00,11,19,19,19,19,5
VIV16,2016-07-10 19:30,11,19,19,19,19,22
VIV16,2016-07-10 20:00,11,18.95,18.97,18.95,18.95,14
VIV16,2016-07-10 20:30,11,18.96,18.97,18.95,18.95,94
VIV16,2016-07-10 21:00,11,18.95,18.97,18.92,18.92,9
VIV16,2016-07-10 21:30,11,18.92,18.92,18.77,18.83,72
VIV16,2016-07-10 22:00,11,18.8,18.8,18.8,18.8,5
VIV16,2016-07-10 22:30,11,18.85,18.85,18.8,18.83,12
VIV16,2016-07-10 23:00,11,18.82,18.83,18.8,18.8,22
VIV16,2016-07-10 23:30,11,18.8,18.8,18.8,18.8,4
VIV16,2016-07-11 00:00,11,18.78,18.78,18.78,18.78,2
VIV16,2016-07-11 00:30,11,18.8,18.8,18.8,18.8,18
VIV16,2016-07-11 01:00,11,18.8,18.8,18.8,18.8,1
VIV16,2016-07-11 01:30,11,18.85,18.85,18.82,18.82,13
VIV16,2016-07-11 02:00,11,18.85,18.85,18.8,18.82,54
VIV16,2016-07-11 02:30,11,18.89,18.89,18.89,18.89,2
VIV16,2016-07-11 03:00,11,18.9,18.9,18.85,18.85,18
VIV16,2016-07-11 03:30,11,18.85,18.85,18.85,18.85,5
VIV16,2016-07-11 04:00,11,18.95,18.95,18.85,18.85,81
VIV16,2016-07-11 04:30,11,18.87,18.87,18.8,18.8,5
VIV16,2016-07-11 05:00,11,18.85,18.85,18.85,18.85,2
VIV16,2016-07-11 05:30,11,18.9,18.9,18.85,18.87,74
VIV16,2016-07-11 06:00,11,18.87,18.87,18.83,18.85,11
VIV16,2016-07-11 06:30,11,18.83,18.86,18.83,18.86,105
VIV16,2016-07-11 07:00,11,18.9,18.9,18.9,18.9,19
VIV16,2016-07-11 07:30,11,18.85,18.88,18.85,18.85,9
VIV16,2016-07-11 08:00,11,18.8,18.85,18.8,18.85,53
VIV16,2016-07-11 08:30,11,18.84,18.93,18.75,18.88,864
VIV16,2016-07-11 09:00,11,18.88,18.96,18.82,18.95,922
VIV16,2016-07-11 09:30,11,18.95,18.95,18.85,18.86,258
VIV16,2016-07-11 10:00,11,18.85,18.9,18.8,18.87,465
VIV16,2016-07-11 10:30,11,18.87,18.87,18.8,18.8,400
VIV16,2016-07-11 11:00,11,18.8,18.85,18.8,18.82,198
VIV16,2016-07-11 11:30,11,18.8,18.84,18.77,18.83,400
VIV16,2016-07-11 12:00,11,18.8,18.92,18.8,18.92,181
VIV16,2016-07-11 12:30,11,18.94,18.97,18.9,18.95,185
VIV16,2016-07-11 13:00,11,18.95,19.05,18.9,18.9,398
VIV16,2016-07-11 13:30,11,18.92,18.95,18.9,18.95,120
VIV16,2016-07-11 14:00,11,18.95,18.95,18.85,18.95,515
VIV16,2016-07-11 14:30,11,18.95,19.12,18.92,19.1,991
VIV16,2016-07-11 15:00,11,19.1,19.15,19,19,791
VIV16,2016-07-11 15:30,12,19.05,19.06,19.05,19.06,12
VIV16,2016-07-11 16:00,12,19.1,19.1,19.05,19.05,74
VIV16,2016-07-11 16:30,12,19.05,19.05,19.05,19.05,3
VIV16,2016-07-11 17:00,12,19,19,19,19,5
VIV16,2016-07-11 17:30,12,19.05,19.05,19.03,19.03,11
VIV16,2016-07-11 18:30,12,19.05,19.07,19.05,19.07,11
VIV16,2016-07-11 23:30,12,19.06,19.06,19.05,19.05,2
VIV16,2016-07-12 01:30,12,19.04,19.04,18.98,19,36
VIV16,2016-07-12 02:00,12,18.95,18.95,18.85,18.85,7
VIV16,2016-07-12 02:30,12,18.85,18.95,18.83,18.9,63
VIV16,2016-07-12 03:00,12,18.9,18.9,18.85,18.85,6
VIV16,2016-07-12 03:30,12,18.83,18.83,18.75,18.77,80
VIV16,2016-07-12 04:00,12,18.77,18.78,18.77,18.77,43
VIV16,2016-07-12 04:30,12,18.78,18.82,18.77,18.82,468
VIV16,2016-07-12 05:00,12,18.78,18.85,18.78,18.8,177
VIV16,2016-07-12 05:30,12,18.8,18.81,18.78,18.81,5
VIV16,2016-07-12 06:00,12,18.8,18.83,18.8,18.8,108
VIV16,2016-07-12 06:30,12,18.83,18.84,18.83,18.84,2
VIV16,2016-07-12 07:00,12,18.85,18.88,18.81,18.87,45
VIV16,2016-07-12 07:30,12,18.85,18.85,18.8,18.81,29
VIV16,2016-07-12 08:00,12,18.85,18.85,18.78,18.85,396
VIV16,2016-07-12 08:30,12,18.85,18.87,18.79,18.85,463
VIV16,2016-07-12 09:00,12,18.83,18.93,18.82,18.85,514
VIV16,2016-07-12 09:30,12,18.82,18.87,18.8,18.8,160
VIV16,2016-07-12 10:00,12,18.82,18.88,18.8,18.8,381
VIV16,2016-07-12 10:30,12,18.8,18.8,18.75,18.75,273
VIV16,2016-07-12 11:00,12,18.78,18.84,18.75,18.75,721
VIV16,2016-07-12 11:30,12,18.75,18.83,18.75,18.83,343
VIV16,2016-07-12 12:00,12,18.8,18.8,18.75,18.75,176
VIV16,2016-07-12 12:30,12,18.75,18.9,18.75,18.9,563
VIV16,2016-07-12 13:00,12,18.87,18.93,18.8,18.8,297
VIV16,2016-07-12 13:30,12,18.85,18.85,18.75,18.8,275
VIV16,2016-07-12 14:00,12,18.78,18.84,18.75,18.8,418
VIV16,2016-07-12 14:30,12,18.82,18.85,18.75,18.79,718
VIV16,2016-07-12 15:00,12,18.79,18.8,18.7,18.72,898
VIV16,2016-07-12 15:30,13,18.69,18.7,18.65,18.7,33
VIV16,2016-07-12 17:30,13,18.65,18.7,18.65,18.7,90
VIV16,2016-07-12 19:00,13,18.7,18.7,18.7,18.7,31
VIV16,2016-07-12 19:30,13,18.7,18.7,18.7,18.7,8
VIV16,2016-07-12 20:00,13,18.7,18.7,18.7,18.7,16
VIV16,2016-07-12 20:30,13,18.73,18.73,18.7,18.7,13
VIV16,2016-07-12 21:00,13,18.7,18.7,18.7,18.7,5
VIV16,2016-07-12 21:30,13,18.75,18.75,18.7,18.7,21
VIV16,2016-07-12 22:00,13,18.73,18.75,18.73,18.75,3
VIV16,2016-07-12 22:30,13,18.76,18.76,18.76,18.76,2
VIV16,2016-07-12 23:30,13,18.75,18.75,18.75,18.75,1
VIV16,2016-07-13 00:00,13,18.76,18.76,18.75,18.75,4
VIV16,2016-07-13 01:30,13,18.75,18.75,18.75,18.75,1
VIV16,2016-07-13 02:00,13,18.75,18.75,18.7,18.72,16
VIV16,2016-07-13 03:00,13,18.75,18.75,18.75,18.75,4
VIV16,2016-07-13 03:30,13,18.74,18.8,18.74,18.75,39
VIV16,2016-07-13 04:00,13,18.75,18.75,18.7,18.72,35
VIV16,2016-07-13 04:30,13,18.7,18.7,18.69,18.69,25
VIV16,2016-07-13 05:00,13,18.66,18.67,18.63,18.67,88
VIV16,2016-07-13 05:30,13,18.65,18.65,18.63,18.65,21
VIV16,2016-07-13 06:00,13,18.65,18.69,18.65,18.68,32
VIV16,2016-07-13 06:30,13,18.7,18.7,18.68,18.68,3
VIV16,2016-07-13 07:00,13,18.65,18.68,18.65,18.67,27
VIV16,2016-07-13 07:30,13,18.65,18.67,18.63,18.64,116
VIV16,2016-07-13 08:00,13,18.64,18.64,18.6,18.63,13
VIV16,2016-07-13 08:30,13,18.6,18.85,18.6,18.78,765
VIV16,2016-07-13 09:00,13,18.76,18.85,18.69,18.79,946
VIV16,2016-07-13 09:30,13,18.79,18.8,18.63,18.65,1060
VIV16,2016-07-13 10:00,13,18.68,18.72,18.65,18.7,294
VIV16,2016-07-13 10:30,13,18.7,18.85,18.68,18.78,654
VIV16,2016-07-13 11:00,13,18.8,18.85,18.75,18.85,448
VIV16,2016-07-13 11:30,13,18.83,18.85,18.75,18.75,452
VIV16,2016-07-13 12:00,13,18.77,18.85,18.75,18.82,227
VIV16,2016-07-13 12:30,13,18.85,18.85,18.75,18.75,171
VIV16,2016-07-13 13:00,13,18.77,18.77,18.69,18.75,106
VIV16,2016-07-13 13:30,13,18.7,18.75,18.62,18.65,378
VIV16,2016-07-13 14:00,13,18.65,18.74,18.58,18.7,608
VIV16,2016-07-13 14:30,13,18.7,18.7,18.6,18.63,484
VIV16,2016-07-13 15:00,13,18.64,18.75,18.55,18.6,1275
VIV16,2016-07-13 15:30,14,18.65,18.67,18.62,18.66,36
VIV16,2016-07-13 16:00,14,18.65,18.65,18.64,18.65,10
VIV16,2016-07-13 16:30,14,18.62,18.62,18.62,18.62,2
VIV16,2016-07-13 17:00,14,18.62,18.62,18.59,18.59,52
VIV16,2016-07-13 17:30,14,18.6,18.65,18.6,18.65,2
VIV16,2016-07-13 19:00,14,18.65,18.65,18.65,18.65,1
VIV16,2016-07-13 21:00,14,18.62,18.62,18.62,18.62,2
VIV16,2016-07-13 22:30,14,18.61,18.61,18.61,18.61,1
VIV16,2016-07-14 00:00,14,18.61,18.61,18.61,18.61,1
VIV16,2016-07-14 01:00,14,18.57,18.58,18.45,18.45,84
VIV16,2016-07-14 01:30,14,18.45,18.46,18.42,18.43,63
VIV16,2016-07-14 02:00,14,18.5,18.5,18.35,18.35,177
VIV16,2016-07-14 02:30,14,18.36,18.39,18.35,18.35,8
VIV16,2016-07-14 03:00,14,18.37,18.37,18.37,18.37,54
VIV16,2016-07-14 04:00,14,18.4,18.41,18.4,18.4,46
VIV16,2016-07-14 04:30,14,18.38,18.4,18.25,18.25,137
VIV16,2016-07-14 05:00,14,18.25,18.35,18.25,18.35,32
VIV16,2016-07-14 05:30,14,18.35,18.4,18.33,18.4,15
VIV16,2016-07-14 06:00,14,18.4,18.54,18.4,18.53,88
VIV16,2016-07-14 06:30,14,18.4,18.43,18.35,18.35,208
VIV16,2016-07-14 07:00,14,18.35,18.42,18.35,18.4,75
VIV16,2016-07-14 07:30,14,18.4,18.42,18.35,18.4,100
VIV16,2016-07-14 08:00,14,18.4,18.4,18.35,18.35,90
VIV16,2016-07-14 08:30,14,18.35,18.5,18.3,18.4,1551
VIV16,2016-07-14 09:00,14,18.45,18.47,18.35,18.46,382
VIV16,2016-07-14 09:30,14,18.45,18.55,18.35,18.4,483
VIV16,2016-07-14 10:00,14,18.4,18.45,18.3,18.42,682
VIV16,2016-07-14 10:30,14,18.4,18.45,18.3,18.32,469
VIV16,2016-07-14 11:00,14,18.3,18.45,18.25,18.32,829
VIV16,2016-07-14 11:30,14,18.35,18.35,18.2,18.3,416
VIV16,2016-07-14 12:00,14,18.35,18.45,18.3,18.45,203
VIV16,2016-07-14 12:30,14,18.5,18.5,18.35,18.4,261
VIV16,2016-07-14 13:00,14,18.4,18.45,18.35,18.35,252
VIV16,2016-07-14 13:30,14,18.4,18.45,18.35,18.4,112
VIV16,2016-07-14 14:00,14,18.4,18.4,18.32,18.35,254
VIV16,2016-07-14 14:30,14,18.38,18.55,18.35,18.53,1225
VIV16,2016-07-14 15:00,14,18.52,18.58,18.47,18.5,1066
VIV16,2016-07-14 15:30,15,18.45,18.6,18.45,18.54,151
VIV16,2016-07-14 16:30,15,18.6,18.64,18.57,18.64,111
VIV16,2016-07-14 17:00,15,18.6,18.66,18.59,18.66,31
VIV16,2016-07-14 17:30,15,18.63,18.64,18.6,18.6,36
VIV16,2016-07-14 18:00,15,18.6,18.6,18.6,18.6,2
VIV16,2016-07-14 19:00,15,18.65,18.65,18.64,18.65,17
VIV16,2016-07-14 20:00,15,18.69,18.69,18.68,18.68,2
VIV16,2016-07-14 21:00,15,18.69,18.69,18.53,18.55,45
VIV16,2016-07-14 22:00,15,18.55,18.56,18.55,18.55,3
VIV16,2016-07-14 22:30,15,18.61,18.61,18.61,18.61,1
VIV16,2016-07-14 23:00,15,18.59,18.59,18.59,18.59,3
VIV16,2016-07-14 23:30,15,18.6,18.64,18.6,18.64,17
VIV16,2016-07-15 00:00,15,18.65,18.7,18.63,18.7,5
VIV16,2016-07-15 00:30,15,18.72,18.72,18.72,18.72,8
VIV16,2016-07-15 01:00,15,18.68,18.7,18.68,18.7,18
VIV16,2016-07-15 01:30,15,18.7,18.72,18.65,18.65,38
VIV16,2016-07-15 02:00,15,18.61,18.65,18.61,18.65,54
VIV16,2016-07-15 02:30,15,18.6,18.6,18.58,18.6,4
VIV16,2016-07-15 03:00,15,18.63,18.63,18.6,18.6,3
VIV16,2016-07-15 03:30,15,18.63,18.68,18.63,18.66,28
VIV16,2016-07-15 04:00,15,18.66,18.68,18.66,18.68,12
VIV16,2016-07-15 04:30,15,18.7,18.7,18.63,18.63,13
VIV16,2016-07-15 05:00,15,18.62,18.62,18.59,18.59,6
VIV16,2016-07-15 05:30,15,18.68,18.68,18.68,18.68,5
VIV16,2016-07-15 06:00,15,18.65,18.65,18.59,18.59,9
VIV16,2016-07-15 06:30,15,18.55,18.56,18.55,18.56,7
VIV16,2016-07-15 07:00,15,18.55,18.57,18.54,18.56,32
VIV16,2016-07-15 07:30,15,18.55,18.55,18.48,18.5,117
VIV16,2016-07-15 08:00,15,18.53,18.53,18.47,18.47,105
VIV16,2016-07-15 08:30,15,18.48,18.65,18.48,18.55,867
VIV16,2016-07-15 09:00,15,18.55,18.58,18.48,18.52,562
VIV16,2016-07-15 09:30,15,18.52,18.6,18.48,18.52,688
VIV16,2016-07-15 10:00,15,18.5,18.65,18.5,18.63,901
VIV16,2016-07-15 10:30,15,18.63,18.8,18.63,18.72,518
VIV16,2016-07-15 11:00,15,18.7,18.84,18.67,18.77,313
VIV16,2016-07-15 11:30,15,18.78,18.9,18.77,18.88,293
VIV16,2016-07-15 12:00,15,18.86,18.86,18.78,18.8,149
VIV16,2016-07-15 12:30,15,18.82,18.84,18.72,18.75,126
VIV16,2016-07-15 13:00,15,18.75,18.78,18.6,18.63,690
VIV16,2016-07-15 13:30,15,18.6,18.67,18.52,18.58,1179
VIV16,2016-07-15 14:00,15,18.55,18.65,18.55,18.55,570
VIV16,2016-07-15 14:30,15,18.55,18.65,18.45,18.6,864
VIV16,2016-07-15 15:00,15,18.65,18.75,18.6,18.7,837
VIV16,2016-07-17 18:00,18,18.6,18.6,18.6,18.6,5
VIV16,2016-07-17 18:30,18,18.7,18.7,18.7,18.7,1
VIV16,2016-07-17 19:30,18,18.69,18.69,18.69,18.69,2
VIV16,2016-07-17 20:00,18,18.67,18.67,18.67,18.67,2
VIV16,2016-07-17 23:00,18,18.71,18.72,18.69,18.69,18
VIV16,2016-07-18 00:00,18,18.68,18.68,18.68,18.68,5
VIV16,2016-07-18 00:30,18,18.65,18.65,18.65,18.65,2
VIV16,2016-07-18 01:00,18,18.65,18.65,18.63,18.65,8
VIV16,2016-07-18 01:30,18,18.65,18.65,18.65,18.65,1
VIV16,2016-07-18 02:00,18,18.65,18.65,18.55,18.55,11
VIV16,2016-07-18 03:00,18,18.7,18.7,18.7,18.7,2
VIV16,2016-07-18 03:30,18,18.67,18.67,18.65,18.65,4
VIV16,2016-07-18 04:00,18,18.64,18.65,18.64,18.65,7
VIV16,2016-07-18 04:30,18,18.66,18.72,18.64,18.7,12
VIV16,2016-07-18 06:30,18,18.65,18.66,18.63,18.63,15
VIV16,2016-07-18 07:00,18,18.65,18.65,18.63,18.63,17
VIV16,2016-07-18 07:30,18,18.65,18.72,18.62,18.72,114
VIV16,2016-07-18 08:00,18,18.7,18.75,18.68,18.69,552
VIV16,2016-07-18 08:30,18,18.65,18.8,18.58,18.61,2142
VIV16,2016-07-18 09:00,18,18.62,18.62,18.45,18.49,1841
VIV16,2016-07-18 09:30,18,18.49,18.55,18.49,18.52,485
VIV16,2016-07-18 10:00,18,18.5,18.58,18.45,18.58,434
VIV16,2016-07-18 10:30,18,18.55,18.58,18.45,18.45,366
VIV16,2016-07-18 11:00,18,18.47,18.53,18.45,18.53,293
VIV16,2016-07-18 11:30,18,18.53,18.54,18.42,18.44,774
VIV16,2016-07-18 12:00,18,18.44,18.49,18.4,18.47,177
VIV16,2016-07-18 12:30,18,18.47,18.5,18.45,18.49,408
VIV16,2016-07-18 13:00,18,18.5,18.55,18.45,18.49,968
VIV16,2016-07-18 13:30,18,18.45,18.5,18.4,18.43,558
VIV16,2016-07-18 14:00,18,18.4,18.5,18.4,18.5,1139
VIV16,2016-07-18 14:30,18,18.5,18.52,18.42,18.52,1352
VIV16,2016-07-18 15:00,18,18.53,18.6,18.4,18.4,1121
VIV16,2016-07-18 15:30,19,18.5,18.5,18.42,18.43,10
VIV16,2016-07-18 16:00,19,18.45,18.45,18.45,18.45,1
VIV16,2016-07-18 18:30,19,18.45,18.45,18.42,18.45,11
VIV16,2016-07-18 19:00,19,18.47,18.52,18.45,18.45,21
VIV16,2016-07-18 20:00,19,18.5,18.5,18.5,18.5,2
VIV16,2016-07-18 20:30,19,18.55,18.55,18.55,18.55,4
VIV16,2016-07-18 21:00,19,18.53,18.53,18.5,18.5,4
VIV16,2016-07-18 22:30,19,18.51,18.51,18.51,18.51,1
VIV16,2016-07-18 23:00,19,18.52,18.52,18.52,18.52,3
VIV16,2016-07-18 23:30,19,18.55,18.55,18.55,18.55,6
VIV16,2016-07-19 00:00,19,18.52,18.53,18.52,18.53,2
VIV16,2016-07-19 01:00,19,18.5,18.5,18.5,18.5,3
VIV16,2016-07-19 01:30,19,18.51,18.55,18.51,18.55,9
VIV16,2016-07-19 02:00,19,18.52,18.52,18.5,18.5,12
VIV16,2016-07-19 02:30,19,18.58,18.63,18.55,18.58,14
VIV16,2016-07-19 03:00,19,18.58,18.63,18.58,18.6,34
VIV16,2016-07-19 03:30,19,18.6,18.63,18.6,18.6,20
VIV16,2016-07-19 04:00,19,18.57,18.57,18.56,18.56,21
VIV16,2016-07-19 04:30,19,18.56,18.58,18.55,18.58,20
VIV16,2016-07-19 05:00,19,18.58,18.6,18.58,18.6,34
VIV16,2016-07-19 05:30,19,18.58,18.59,18.57,18.57,11
VIV16,2016-07-19 06:00,19,18.55,18.57,18.53,18.55,31
VIV16,2016-07-19 06:30,19,18.55,18.56,18.53,18.56,87
VIV16,2016-07-19 07:00,19,18.55,18.6,18.55,18.58,112
VIV16,2016-07-19 07:30,19,18.58,18.58,18.5,18.53,145
VIV16,2016-07-19 08:00,19,18.53,18.56,18.52,18.56,191
VIV16,2016-07-19 08:30,19,18.55,18.6,18.45,18.5,1068
VIV16,2016-07-19 09:00,19,18.53,18.53,18.4,18.44,430
VIV16,2016-07-19 09:30,19,18.44,18.5,18.4,18.42,648
VIV16,2016-07-19 10:00,19,18.4,18.48,18.35,18.45,1089
VIV16,2016-07-19 10:30,19,18.45,18.6,18.42,18.6,366
VIV16,2016-07-19 11:00,19,18.6,18.68,18.6,18.63,442
VIV16,2016-07-19 11:30,19,18.64,18.68,18.6,18.6,780
VIV16,2016-07-19 12:00,19,18.62,18.68,18.62,18.67,513
VIV16,2016-07-19 12:30,19,18.68,18.73,18.66,18.7,564
VIV16,2016-07-19 13:00,19,18.74,18.75,18.63,18.67,756
VIV16,2016-07-19 13:30,19,18.68,18.68,18.58,18.65,904
VIV16,2016-07-19 14:00,19,18.67,18.73,18.6,18.72,956
VIV16,2016-07-19 14:30,19,18.71,18.75,18.58,18.63,1715
VIV16,2016-07-19 15:00,19,18.64,18.64,18.48,18.54,1086
VIV16,2016-07-19 15:30,20,18.53,18.55,18.52,18.52,65
VIV16,2016-07-19 16:00,20,18.5,18.55,18.5,18.55,36
VIV16,2016-07-19 17:00,20,18.55,18.55,18.55,18.55,8
VIV16,2016-07-19 17:30,20,18.55,18.55,18.54,18.54,4
VIV16,2016-07-19 18:00,20,18.55,18.55,18.55,18.55,4
VIV16,2016-07-19 18:30,20,18.57,18.57,18.57,18.57,3
VIV16,2016-07-19 19:00,20,18.6,18.6,18.59,18.6,6
VIV16,2016-07-19 19:30,20,18.6,18.6,18.6,18.6,5
VIV16,2016-07-19 20:00,20,18.58,18.6,18.58,18.59,58
VIV16,2016-07-19 20:30,20,18.61,18.61,18.55,18.58,10
VIV16,2016-07-19 21:00,20,18.6,18.63,18.58,18.58,12
VIV16,2016-07-19 22:00,20,18.59,18.6,18.59,18.6,4
VIV16,2016-07-19 22:30,20,18.6,18.6,18.6,18.6,7
VIV16,2016-07-19 23:00,20,18.6,18.61,18.6,18.61,4
VIV16,2016-07-20 00:30,20,18.55,18.55,18.55,18.55,1
VIV16,2016-07-20 01:00,20,18.55,18.64,18.55,18.62,139
VIV16,2016-07-20 01:30,20,18.6,18.65,18.58,18.58,96
VIV16,2016-07-20 02:00,20,18.57,18.64,18.55,18.6,49
VIV16,2016-07-20 02:30,20,18.6,18.63,18.6,18.6,39
VIV16,2016-07-20 03:00,20,18.6,18.62,18.56,18.57,18
VIV16,2016-07-20 03:30,20,18.55,18.55,18.48,18.49,85
VIV16,2016-07-20 04:00,20,18.49,18.5,18.45,18.45,31
VIV16,2016-07-20 04:30,20,18.45,18.46,18.45,18.46,2
VIV16,2016-07-20 05:00,20,18.45,18.49,18.45,18.49,35
VIV16,2016-07-20 05:30,20,18.48,18.49,18.48,18.49,26
VIV16,2016-07-20 06:00,20,18.49,18.53,18.49,18.5,45
VIV16,2016-07-20 06:30,20,18.47,18.5,18.47,18.48,25
VIV16,2016-07-20 07:00,20,18.47,18.49,18.45,18.46,13
VIV16,2016-07-20 07:30,20,18.48,18.5,18.43,18.45,137
VIV16,2016-07-20 08:00,20,18.45,18.46,18.41,18.43,163
VIV16,2016-07-20 08:30,20,18.44,18.6,18.41,18.5,1327
VIV16,2016-07-20 09:00,20,18.49,18.5,18.32,18.39,1089
VIV16,2016-07-20 09:30,20,18.37,18.45,18.32,18.4,786
VIV16,2016-07-20 10:00,20,18.42,18.42,18.36,18.4,606
VIV16,2016-07-20 10:30,20,18.4,18.45,18.35,18.4,1098
VIV16,2016-07-20 11:00,20,18.4,18.4,18.34,18.4,840
VIV16,2016-07-20 11:30,20,18.4,18.4,18.36,18.4,900
VIV16,2016-07-20 12:00,20,18.39,18.5,18.38,18.44,1141
VIV16,2016-07-20 12:30,20,18.43,18.45,18.4,18.45,236
VIV16,2016-07-20 13:00,20,18.42,18.43,18.35,18.39,820
VIV16,2016-07-20 13:30,20,18.39,18.42,18.35,18.37,619
VIV16,2016-07-20 14:00,20,18.38,18.45,18.38,18.41,709
VIV16,2016-07-20 14:30,20,18.43,18.45,18.35,18.45,1388
VIV16,2016-07-20 15:00,20,18.41,18.5,18.39,18.47,1601
VIV16,2016-07-20 15:30,21,18.45,18.48,18.44,18.47,200
VIV16,2016-07-20 16:00,21,18.46,18.46,18.45,18.45,19
VIV16,2016-07-20 16:30,21,18.46,18.46,18.46,18.46,1
VIV16,2016-07-20 17:00,21,18.46,18.46,18.46,18.46,2
VIV16,2016-07-20 18:00,21,18.48,18.48,18.48,18.48,4
VIV16,2016-07-20 18:30,21,18.45,18.45,18.45,18.45,1
VIV16,2016-07-20 19:00,21,18.49,18.52,18.48,18.52,52
VIV16,2016-07-20 19:30,21,18.51,18.52,18.5,18.5,11
VIV16,2016-07-20 20:30,21,18.48,18.48,18.45,18.45,9
VIV16,2016-07-20 21:00,21,18.48,18.48,18.45,18.48,7
VIV16,2016-07-20 22:30,21,18.5,18.5,18.5,18.5,1
VIV16,2016-07-20 23:00,21,18.51,18.51,18.48,18.48,14
VIV16,2016-07-20 23:30,21,18.48,18.51,18.48,18.51,48
VIV16,2016-07-21 00:00,21,18.52,18.52,18.52,18.52,3
VIV16,2016-07-21 00:30,21,18.52,18.52,18.52,18.52,4
VIV16,2016-07-21 01:00,21,18.48,18.48,18.48,18.48,14
VIV16,2016-07-21 01:30,21,18.48,18.5,18.48,18.48,12
VIV16,2016-07-21 02:00,21,18.47,18.47,18.45,18.45,17
VIV16,2016-07-21 02:30,21,18.45,18.54,18.45,18.49,44
VIV16,2016-07-21 03:00,21,18.5,18.5,18.49,18.49,12
VIV16,2016-07-21 03:30,21,18.47,18.59,18.47,18.5,106
VIV16,2016-07-21 04:00,21,18.49,18.5,18.48,18.5,14
VIV16,2016-07-21 04:30,21,18.53,18.55,18.53,18.55,9
VIV16,2016-07-21 05:00,21,18.53,18.53,18.53,18.53,2
VIV16,2016-07-21 05:30,21,18.5,18.5,18.49,18.5,8
VIV16,2016-07-21 06:00,21,18.53,18.53,18.5,18.53,36
VIV16,2016-07-21 06:30,21,18.55,18.55,18.47,18.47,34
VIV16,2016-07-21 07:00,21,18.46,18.53,18.46,18.53,48
VIV16,2016-07-21 07:30,21,18.5,18.56,18.48,18.55,119
VIV16,2016-07-21 08:00,21,18.53,18.54,18.46,18.46,131
VIV16,2016-07-21 08:30,21,18.46,18.6,18.4,18.6,1503
VIV16,2016-07-21 09:00,21,18.55,18.65,18.52,18.59,1346
VIV16,2016-07-21 09:30,21,18.55,18.6,18.47,18.5,1373
VIV16,2016-07-21 10:00,21,18.49,18.58,18.48,18.58,533
VIV16,2016-07-21 10:30,21,18.6,18.83,18.57,18.83,1309
VIV16,2016-07-21 11:00,21,18.84,19,18.82,18.91,1657
VIV16,2016-07-21 11:30,21,18.93,18.98,18.85,18.97,1285
VIV16,2016-07-21 12:00,21,18.96,18.99,18.87,18.89,580
VIV16,2016-07-21 12:30,21,18.9,19,18.86,18.98,771
VIV16,2016-07-21 13:00,21,18.98,19.03,18.9,18.95,593
VIV16,2016-07-21 13:30,21,18.95,18.99,18.9,18.95,707
VIV16,2016-07-21 14:00,21,18.95,19.08,18.88,18.9,1649
VIV16,2016-07-21 14:30,21,18.88,18.97,18.85,18.95,1260
VIV16,2016-07-21 15:00,21,18.96,19.03,18.85,19.01,3382
VIV16,2016-07-21 15:30,22,18.97,19.01,18.92,18.93,271
VIV16,2016-07-21 16:00,22,18.95,18.95,18.95,18.95,10
VIV16,2016-07-21 16:30,22,18.95,18.95,18.95,18.95,5
VIV16,2016-07-21 17:00,22,18.92,18.95,18.92,18.93,8
VIV16,2016-07-21 17:30,22,18.95,18.95,18.9,18.9,2
VIV16,2016-07-21 18:30,22,18.93,18.95,18.93,18.93,6
VIV16,2016-07-21 20:00,22,18.95,18.97,18.95,18.97,42
VIV16,2016-07-21 20:30,22,18.95,18.95,18.95,18.95,4
VIV16,2016-07-21 22:00,22,18.97,18.97,18.96,18.96,10
VIV16,2016-07-22 00:00,22,18.97,18.97,18.97,18.97,3
VIV16,2016-07-22 00:30,22,19,19,19,19,2
VIV16,2016-07-22 01:00,22,18.95,18.95,18.9,18.93,6
VIV16,2016-07-22 02:00,22,18.95,18.97,18.9,18.9,45
VIV16,2016-07-22 02:30,22,18.9,18.93,18.87,18.9,38
VIV16,2016-07-22 03:00,22,18.9,18.92,18.9,18.92,3
VIV16,2016-07-22 03:30,22,18.92,18.93,18.84,18.85,60
VIV16,2016-07-22 04:00,22,18.88,18.88,18.8,18.8,49
VIV16,2016-07-22 04:30,22,18.83,18.87,18.8,18.87,99
VIV16,2016-07-22 05:00,22,18.88,18.88,18.84,18.84,59
VIV16,2016-07-22 05:30,22,18.84,18.84,18.8,18.83,38
VIV16,2016-07-22 06:00,22,18.84,18.85,18.83,18.84,49
VIV16,2016-07-22 06:30,22,18.84,18.89,18.84,18.87,80
VIV16,2016-07-22 07:00,22,18.86,18.88,18.85,18.86,120
VIV16,2016-07-22 07:30,22,18.85,18.87,18.8,18.85,43
VIV16,2016-07-22 08:00,22,18.85,18.95,18.85,18.92,265
VIV16,2016-07-22 08:30,22,18.93,19,18.85,18.95,944
VIV16,2016-07-22 09:00,22,18.94,18.95,18.8,18.84,597
VIV16,2016-07-22 09:30,22,18.83,18.83,18.65,18.7,805
VIV16,2016-07-22 10:00,22,18.67,18.8,18.65,18.75,518
VIV16,2016-07-22 10:30,22,18.76,18.76,18.7,18.71,390
VIV16,2016-07-22 11:00,22,18.71,18.75,18.65,18.67,347
VIV16,2016-07-22 11:30,22,18.67,18.74,18.65,18.73,650
VIV16,2016-07-22 12:00,22,18.73,18.75,18.65,18.67,716
VIV16,2016-07-22 12:30,22,18.66,18.7,18.5,18.69,2104
VIV16,2016-07-22 13:00,22,18.7,18.75,18.65,18.75,695
VIV16,2016-07-22 13:30,22,18.71,18.75,18.58,18.6,2310
VIV16,2016-07-22 14:00,22,18.6,18.69,18.6,18.67,1057
VIV16,2016-07-22 14:30,22,18.66,18.8,18.66,18.75,2376
VIV16,2016-07-22 15:00,22,18.8,18.85,18.74,18.79,2376
VIV16,2016-07-24 17:00,25,18.75,18.89,18.75,18.75,381
VIV16,2016-07-24 17:30,25,18.79,18.79,18.73,18.74,117
VIV16,2016-07-24 18:00,25,18.72,18.72,18.67,18.67,32
VIV16,2016-07-24 18:30,25,18.7,18.73,18.7,18.72,34
VIV16,2016-07-24 19:00,25,18.7,18.7,18.68,18.68,8
VIV16,2016-07-24 19:30,25,18.7,18.7,18.7,18.7,1
VIV16,2016-07-24 20:00,25,18.65,18.65,18.6,18.65,40
VIV16,2016-07-24 20:30,25,18.65,18.72,18.65,18.7,19
VIV16,2016-07-24 21:00,25,18.7,18.75,18.7,18.75,11
VIV16,2016-07-24 21:30,25,18.7,18.7,18.7,18.7,4
VIV16,2016-07-24 22:30,25,18.75,18.75,18.75,18.75,4
VIV16,2016-07-24 23:30,25,18.7,18.73,18.7,18.73,111
VIV16,2016-07-25 00:00,25,18.72,18.72,18.66,18.72,43
VIV16,2016-07-25 00:30,25,18.75,18.75,18.73,18.75,16
VIV16,2016-07-25 01:00,25,18.75,18.77,18.75,18.75,3
VIV16,2016-07-25 01:30,25,18.73,18.75,18.72,18.75,84
VIV16,2016-07-25 02:00,25,18.75,18.79,18.73,18.75,26
VIV16,2016-07-25 02:30,25,18.78,18.8,18.72,18.75,333
VIV16,2016-07-25 03:00,25,18.7,18.75,18.67,18.68,186
VIV16,2016-07-25 03:30,25,18.69,18.7,18.68,18.7,33
VIV16,2016-07-25 04:00,25,18.7,18.75,18.7,18.74,60
VIV16,2016-07-25 04:30,25,18.71,18.75,18.7,18.7,14
VIV16,2016-07-25 05:30,25,18.75,18.75,18.68,18.7,4
VIV16,2016-07-25 06:00,25,18.71,18.71,18.67,18.7,42
VIV16,2016-07-25 06:30,25,18.68,18.7,18.65,18.67,21
VIV16,2016-07-25 07:00,25,18.65,18.7,18.65,18.65,9
VIV16,2016-07-25 07:30,25,18.65,18.75,18.65,18.75,49
VIV16,2016-07-25 08:00,25,18.75,18.8,18.65,18.72,382
VIV16,2016-07-25 08:30,25,18.75,18.85,18.67,18.8,1481
VIV16,2016-07-25 09:00,25,18.83,19.1,18.79,18.99,1631
VIV16,2016-07-25 09:30,25,18.99,19.1,18.98,19.08,1009
VIV16,2016-07-25 10:00,25,19.1,19.15,19,19.03,444
VIV16,2016-07-25 10:30,25,19,19.12,19,19.05,948
VIV16,2016-07-25 11:00,25,19.08,19.1,19.05,19.05,305
VIV16,2016-07-25 11:30,25,19.07,19.1,18.95,19.02,626
VIV16,2016-07-25 12:00,25,19.02,19.04,18.97,18.99,434
VIV16,2016-07-25 12:30,25,18.95,19.04,18.95,18.99,439
VIV16,2016-07-25 13:00,25,18.98,19.05,18.9,19,817
VIV16,2016-07-25 13:30,25,18.97,19.03,18.95,18.95,590
VIV16,2016-07-25 14:00,25,18.95,19.03,18.9,18.9,1073
VIV16,2016-07-25 14:30,25,18.9,18.93,18.85,18.85,2320
VIV16,2016-07-25 15:00,25,18.84,18.9,18.8,18.8,1702
VIV16,2016-07-25 15:30,26,18.82,18.85,18.75,18.8,171
VIV16,2016-07-25 16:00,26,18.8,18.8,18.8,18.8,2
VIV16,2016-07-25 16:30,26,18.78,18.78,18.78,18.78,2
VIV16,2016-07-25 19:00,26,18.85,18.87,18.83,18.85,70
VIV16,2016-07-25 19:30,26,18.9,18.91,18.88,18.9,70
VIV16,2016-07-25 20:00,26,18.93,18.98,18.9,18.95,184
VIV16,2016-07-25 20:30,26,18.92,18.95,18.87,18.92,25
VIV16,2016-07-25 21:00,26,18.92,18.92,18.92,18.92,4
VIV16,2016-07-25 21:30,26,18.9,18.9,18.85,18.85,36
VIV16,2016-07-25 22:00,26,18.85,18.86,18.85,18.86,4
VIV16,2016-07-25 22:30,26,18.85,18.86,18.85,18.85,32
VIV16,2016-07-25 23:00,26,18.86,18.88,18.86,18.86,34
VIV16,2016-07-25 23:30,26,18.87,18.87,18.87,18.87,2
VIV16,2016-07-26 00:00,26,18.85,18.87,18.84,18.87,16
VIV16,2016-07-26 00:30,26,18.85,18.85,18.82,18.85,40
VIV16,2016-07-26 01:00,26,18.85,18.85,18.83,18.85,4
VIV16,2016-07-26 01:30,26,18.85,18.85,18.85,18.85,8
VIV16,2016-07-26 02:00,26,18.85,18.9,18.85,18.9,39
VIV16,2016-07-26 02:30,26,18.9,18.97,18.89,18.92,33
VIV16,2016-07-26 03:00,26,18.9,18.95,18.89,18.9,33
VIV16,2016-07-26 03:30,26,18.9,18.9,18.87,18.88,18
VIV16,2016-07-26 04:00,26,18.9,18.9,18.87,18.87,14
VIV16,2016-07-26 04:30,26,18.9,18.9,18.9,18.9,7
VIV16,2016-07-26 05:00,26,18.9,18.9,18.87,18.87,6
VIV16,2016-07-26 05:30,26,18.89,18.89,18.88,18.88,13
VIV16,2016-07-26 06:00,26,18.85,18.87,18.82,18.87,8
VIV16,2016-07-26 06:30,26,18.89,18.9,18.89,18.9,41
VIV16,2016-07-26 07:00,26,18.87,18.88,18.83,18.84,26
VIV16,2016-07-26 07:30,26,18.84,18.87,18.83,18.87,163
VIV16,2016-07-26 08:00,26,18.88,18.9,18.86,18.9,107
VIV16,2016-07-26 08:30,26,18.85,18.93,18.8,18.85,2129
VIV16,2016-07-26 09:00,26,18.84,18.89,18.8,18.83,970
VIV16,2016-07-26 09:30,26,18.83,19.03,18.75,19.03,1249
VIV16,2016-07-26 10:00,26,19,19.1,18.9,18.95,944
VIV16,2016-07-26 10:30,26,18.98,18.98,18.84,18.87,818
VIV16,2016-07-26 11:00,26,18.87,18.87,18.82,18.85,400
VIV16,2016-07-26 11:30,26,18.85,18.89,18.83,18.87,291
VIV16,2016-07-26 12:00,26,18.87,18.99,18.85,18.98,404
VIV16,2016-07-26 12:30,26,18.98,18.98,18.86,18.92,813
VIV16,2016-07-26 13:00,26,18.92,18.99,18.87,18.88,1165
VIV16,2016-07-26 13:30,26,18.89,18.89,18.82,18.85,817
VIV16,2016-07-26 14:00,26,18.85,18.85,18.75,18.8,1074
VIV16,2016-07-26 14:30,26,18.8,18.84,18.75,18.8,1513
VIV16,2016-07-26 15:00,26,18.77,18.85,18.65,18.77,2230
VIV16,2016-07-26 15:30,27,18.8,18.8,18.69,18.7,111
VIV16,2016-07-26 16:00,27,18.7,18.7,18.7,18.7,4
VIV16,2016-07-26 16:30,27,18.7,18.7,18.7,18.7,6
VIV16,2016-07-26 17:00,27,18.75,18.78,18.73,18.78,218
VIV16,2016-07-26 17:30,27,18.77,18.77,18.72,18.75,11
VIV16,2016-07-26 18:00,27,18.75,18.75,18.75,18.75,1
VIV16,2016-07-26 18:30,27,18.72,18.72,18.72,18.72,1
VIV16,2016-07-26 19:00,27,18.74,18.75,18.68,18.75,14
VIV16,2016-07-26 22:00,27,18.7,18.7,18.7,18.7,11
VIV16,2016-07-26 22:30,27,18.72,18.75,18.72,18.75,20
VIV16,2016-07-26 23:00,27,18.74,18.74,18.74,18.74,8
VIV16,2016-07-26 23:30,27,18.75,18.75,18.75,18.75,7
VIV16,2016-07-27 00:00,27,18.76,18.76,18.73,18.73,8
VIV16,2016-07-27 00:30,27,18.73,18.73,18.73,18.73,1
VIV16,2016-07-27 01:00,27,18.7,18.72,18.68,18.7,14
VIV16,2016-07-27 01:30,27,18.73,18.73,18.73,18.73,5
VIV16,2016-07-27 02:00,27,18.7,18.73,18.67,18.67,75
VIV16,2016-07-27 02:30,27,18.7,18.7,18.68,18.68,18
VIV16,2016-07-27 03:00,27,18.66,18.68,18.65,18.65,19
VIV16,2016-07-27 03:30,27,18.65,18.68,18.65,18.65,14
VIV16,2016-07-27 04:00,27,18.65,18.65,18.65,18.65,4
VIV16,2016-07-27 04:30,27,18.67,18.67,18.67,18.67,5
VIV16,2016-07-27 05:00,27,18.65,18.67,18.65,18.66,6
VIV16,2016-07-27 06:30,27,18.67,18.69,18.65,18.65,7
VIV16,2016-07-27 07:00,27,18.65,18.66,18.65,18.66,6
VIV16,2016-07-27 07:30,27,18.68,18.69,18.65,18.69,25
VIV16,2016-07-27 08:00,27,18.65,18.67,18.6,18.64,350
VIV16,2016-07-27 08:30,27,18.6,18.76,18.6,18.66,2108
VIV16,2016-07-27 09:00,27,18.69,18.75,18.65,18.7,661
VIV16,2016-07-27 09:30,27,18.7,18.87,18.68,18.82,1322
VIV16,2016-07-27 10:00,27,18.82,18.87,18.76,18.82,803
VIV16,2016-07-27 10:30,27,18.85,18.95,18.85,18.9,531
VIV16,2016-07-27 11:00,27,18.9,18.95,18.9,18.95,265
VIV16,2016-07-27 11:30,27,18.93,18.99,18.9,18.9,387
VIV16,2016-07-27 12:00,27,18.92,19.04,18.9,19,748
VIV16,2016-07-27 12:30,27,19.02,19.05,18.85,18.88,688
VIV16,2016-07-27 13:00,27,18.9,19,18.72,18.78,2042
VIV16,2016-07-27 13:30,27,18.79,18.79,18.67,18.7,1079
VIV16,2016-07-27 14:00,27,18.68,18.68,18.58,18.6,931
VIV16,2016-07-27 14:30,27,18.62,18.7,18.56,18.65,1391
VIV16,2016-07-27 15:00,27,18.65,18.74,18.56,18.65,1830
VIV16,2016-07-27 15:30,28,18.63,18.65,18.58,18.6,40
VIV16,2016-07-27 16:00,28,18.6,18.6,18.6,18.6,3
VIV16,2016-07-27 18:00,28,18.65,18.67,18.62,18.64,188
VIV16,2016-07-27 18:30,28,18.65,18.67,18.63,18.65,28
VIV16,2016-07-27 19:00,28,18.65,18.65,18.61,18.65,35
VIV16,2016-07-27 19:30,28,18.65,18.65,18.65,18.65,25
VIV16,2016-07-27 20:00,28,18.65,18.65,18.65,18.65,3
VIV16,2016-07-27 20:30,28,18.65,18.65,18.58,18.62,21
VIV16,2016-07-27 21:00,28,18.6,18.6,18.6,18.6,5
VIV16,2016-07-27 21:30,28,18.6,18.6,18.6,18.6,2
VIV16,2016-07-27 22:00,28,18.62,18.64,18.62,18.64,11
VIV16,2016-07-27 22:30,28,18.6,18.6,18.6,18.6,9
VIV16,2016-07-28 00:00,28,18.58,18.59,18.57,18.57,4
VIV16,2016-07-28 01:00,28,18.6,18.6,18.6,18.6,8
VIV16,2016-07-28 01:30,28,18.6,18.6,18.6,18.6,3
VIV16,2016-07-28 02:00,28,18.6,18.65,18.57,18.6,34
VIV16,2016-07-28 02:30,28,18.55,18.58,18.51,18.55,138
VIV16,2016-07-28 03:00,28,18.6,18.63,18.55,18.6,74
VIV16,2016-07-28 04:00,28,18.58,18.61,18.58,18.6,14
VIV16,2016-07-28 04:30,28,18.58,18.58,18.58,18.58,1
VIV16,2016-07-28 05:00,28,18.63,18.63,18.63,18.63,3
VIV16,2016-07-28 05:30,28,18.63,18.66,18.63,18.66,17
VIV16,2016-07-28 06:00,28,18.67,18.75,18.67,18.7,303
VIV16,2016-07-28 06:30,28,18.7,18.78,18.7,18.73,38
VIV16,2016-07-28 07:00,28,18.75,18.78,18.65,18.69,138
VIV16,2016-07-28 07:30,28,18.69,18.75,18.68,18.75,83
VIV16,2016-07-28 08:00,28,18.75,18.78,18.73,18.78,81
VIV16,2016-07-28 08:30,28,18.77,18.85,18.6,18.65,1407
VIV16,2016-07-28 09:00,28,18.6,18.77,18.55,18.63,2028
VIV16,2016-07-28 09:30,28,18.65,18.74,18.6,18.73,1373
VIV16,2016-07-28 10:00,28,18.7,18.74,18.65,18.69,703
VIV16,2016-07-28 10:30,28,18.69,18.75,18.67,18.73,401
VIV16,2016-07-28 11:00,28,18.73,18.84,18.7,18.8,690
VIV16,2016-07-28 11:30,28,18.8,18.89,18.7,18.74,641
VIV16,2016-07-28 12:00,28,18.7,18.75,18.62,18.65,457
VIV16,2016-07-28 12:30,28,18.65,18.68,18.52,18.52,432
VIV16,2016-07-28 13:00,28,18.52,18.58,18.48,18.53,1264
VIV16,2016-07-28 13:30,28,18.53,18.53,18.4,18.48,750
VIV16,2016-07-28 14:00,28,18.45,18.47,18.4,18.44,903
VIV16,2016-07-28 14:30,28,18.42,18.48,18.35,18.44,2040
VIV16,2016-07-28 15:00,28,18.42,18.45,18.35,18.38,990
VIV16,2016-07-28 15:30,29,18.38,18.4,18.32,18.4,145
VIV16,2016-07-28 16:30,29,18.35,18.35,18.35,18.35,1
VIV16,2016-07-28 17:00,29,18.35,18.35,18.35,18.35,4
VIV16,2016-07-28 17:30,29,18.38,18.38,18.38,18.38,4
VIV16,2016-07-28 18:00,29,18.4,18.4,18.4,18.4,1
VIV16,2016-07-28 18:30,29,18.39,18.39,18.39,18.39,2
VIV16,2016-07-28 19:00,29,18.38,18.42,18.35,18.4,39
VIV16,2016-07-28 20:30,29,18.4,18.4,18.4,18.4,5
VIV16,2016-07-28 21:00,29,18.45,18.49,18.4,18.45,72
VIV16,2016-07-28 21:30,29,18.4,18.4,18.34,18.35,26
VIV16,2016-07-28 22:00,29,18.32,18.45,18.32,18.35,39
VIV16,2016-07-28 22:30,29,18.35,18.56,18.34,18.35,66
VIV16,2016-07-28 23:00,29,18.35,18.5,18.35,18.5,11
VIV16,2016-07-28 23:30,29,18.5,18.53,18.48,18.5,16
VIV16,2016-07-29 00:00,29,18.45,18.45,18.35,18.35,138
VIV16,2016-07-29 00:30,29,18.37,18.39,18.37,18.39,3
VIV16,2016-07-29 01:00,29,18.35,18.35,18.32,18.33,30
VIV16,2016-07-29 01:30,29,18.35,18.45,18.35,18.41,102
VIV16,2016-07-29 02:00,29,18.45,18.52,18.45,18.45,46
VIV16,2016-07-29 02:30,29,18.42,18.45,18.42,18.45,16
VIV16,2016-07-29 03:00,29,18.47,18.47,18.37,18.45,42
VIV16,2016-07-29 03:30,29,18.45,18.45,18.45,18.45,3
VIV16,2016-07-29 04:00,29,18.45,18.5,18.45,18.45,30
VIV16,2016-07-29 05:00,29,18.41,18.42,18.38,18.4,67
VIV16,2016-07-29 05:30,29,18.4,18.44,18.4,18.44,7
VIV16,2016-07-29 06:00,29,18.42,18.42,18.4,18.4,14
VIV16,2016-07-29 06:30,29,18.4,18.4,18.39,18.39,21
VIV16,2016-07-29 07:00,29,18.39,18.42,18.35,18.42,145
VIV16,2016-07-29 07:30,29,18.43,18.5,18.4,18.43,174
VIV16,2016-07-29 08:00,29,18.4,18.45,18.4,18.41,254
VIV16,2016-07-29 08:30,29,18.4,18.45,18.3,18.39,1987
VIV16,2016-07-29 09:00,29,18.38,18.45,18.3,18.34,1982
VIV16,2016-07-29 09:30,29,18.32,18.33,18.09,18.1,1473
VIV16,2016-07-29 10:00,29,18.09,18.17,18.05,18.15,1368
VIV16,2016-07-29 10:30,29,18.15,18.22,18.1,18.19,838
VIV16,2016-07-29 11:00,29,18.17,18.2,18.1,18.16,931
VIV16,2016-07-29 11:30,29,18.18,18.2,18.14,18.17,750
VIV16,2016-07-29 12:00,29,18.17,18.19,18.1,18.15,419
VIV16,2016-07-29 12:30,29,18.13,18.14,18.1,18.12,563
VIV16,2016-07-29 13:00,29,18.12,18.14,18.04,18.04,1739
VIV16,2016-07-29 13:30,29,18,18.1,18,18.05,1292
VIV16,2016-07-29 14:00,29,18.05,18.14,18.03,18.07,1111
VIV16,2016-07-29 14:30,29,18.05,18.1,18,18.1,899
VIV16,2016-07-29 15:00,29,18.1,18.1,18,18.05,1585
VIV16,2016-07-31 17:00,1,18,18,17.94,17.99,19
VIV16,2016-07-31 17:30,1,17.97,17.99,17.97,17.99,19
VIV16,2016-07-31 18:00,1,18,18.01,17.98,17.98,57
VIV16,2016-07-31 18:30,1,17.97,17.97,17.96,17.97,23
VIV16,2016-07-31 19:00,1,17.97,17.97,17.9,17.9,40
VIV16,2016-07-31 19:30,1,17.9,17.93,17.88,17.9,13
VIV16,2016-07-31 20:00,1,17.9,17.91,17.9,17.9,10
VIV16,2016-07-31 20:30,1,17.9,17.9,17.9,17.9,24
VIV16,2016-07-31 21:00,1,17.9,17.9,17.8,17.8,76
VIV16,2016-07-31 21:30,1,17.8,17.8,17.8,17.8,1
VIV16,2016-07-31 22:00,1,17.8,17.8,17.78,17.78,11
VIV16,2016-07-31 22:30,1,17.78,17.78,17.78,17.78,3
VIV16,2016-07-31 23:00,1,17.8,17.8,17.75,17.8,43
VIV16,2016-07-31 23:30,1,17.78,17.8,17.77,17.77,74
VIV16,2016-08-01 00:00,1,17.79,17.79,17.77,17.77,4
VIV16,2016-08-01 00:30,1,17.77,17.78,17.77,17.77,7
VIV16,2016-08-01 01:00,1,17.77,17.78,17.77,17.77,18
VIV16,2016-08-01 01:30,1,17.77,17.8,17.77,17.8,11
VIV16,2016-08-01 02:00,1,17.83,17.83,17.78,17.8,46
VIV16,2016-08-01 02:30,1,17.85,17.85,17.85,17.85,37
VIV16,2016-08-01 03:00,1,17.85,17.9,17.85,17.85,27
VIV16,2016-08-01 03:30,1,17.88,17.95,17.88,17.95,33
VIV16,2016-08-01 04:00,1,17.95,17.95,17.9,17.95,14
VIV16,2016-08-01 04:30,1,17.91,17.95,17.9,17.95,20
VIV16,2016-08-01 05:00,1,17.95,17.95,17.92,17.92,95
VIV16,2016-08-01 05:30,1,17.95,17.95,17.95,17.95,7
VIV16,2016-08-01 06:00,1,17.95,18,17.94,17.97,189
VIV16,2016-08-01 06:30,1,17.97,17.98,17.9,17.93,132
VIV16,2016-08-01 07:00,1,17.95,17.97,17.93,17.97,44
VIV16,2016-08-01 07:30,1,17.95,17.99,17.95,17.99,54
VIV16,2016-08-01 08:00,1,18,18.02,17.95,18.01,219
VIV16,2016-08-01 08:30,1,18,18.21,17.9,17.95,4339
VIV16,2016-08-01 09:00,1,17.95,17.99,17.7,17.8,2597
VIV16,2016-08-01 09:30,1,17.77,17.92,17.77,17.85,1437
VIV16,2016-08-01 10:00,1,17.85,17.9,17.8,17.9,991
VIV16,2016-08-01 10:30,1,17.9,18,17.87,17.97,1232
VIV16,2016-08-01 11:00,1,17.99,18.19,17.95,18.11,1300
VIV16,2016-08-01 11:30,1,18.13,18.15,17.99,18.09,734
VIV16,2016-08-01 12:00,1,18.07,18.15,18.02,18.03,1011
VIV16,2016-08-01 12:30,1,18.03,18.15,17.95,18.04,1124
VIV16,2016-08-01 13:00,1,18.02,18.1,17.95,18.03,1008
VIV16,2016-08-01 13:30,1,18.02,18.03,17.9,17.95,728
VIV16,2016-08-01 14:00,1,17.95,18.05,17.91,18.03,1339
VIV16,2016-08-01 14:30,1,18.03,18.05,17.9,17.9,2832
VIV16,2016-08-01 15:00,1,17.95,17.95,17.8,17.88,3486
VIV16,2016-08-01 15:30,2,17.85,17.9,17.85,17.9,98
VIV16,2016-08-01 16:00,2,17.86,17.86,17.85,17.85,14
VIV16,2016-08-01 16:30,2,17.87,17.87,17.87,17.87,5
VIV16,2016-08-01 17:00,2,17.87,17.87,17.85,17.85,7
VIV16,2016-08-01 17:30,2,17.85,17.85,17.85,17.85,2
VIV16,2016-08-01 19:00,2,17.85,17.85,17.85,17.85,30
VIV16,2016-08-01 19:30,2,17.85,17.85,17.8,17.8,28
VIV16,2016-08-01 20:00,2,17.8,17.82,17.8,17.8,15
VIV16,2016-08-01 20:30,2,17.8,17.8,17.77,17.77,40
VIV16,2016-08-01 21:00,2,17.78,17.82,17.75,17.8,27
VIV16,2016-08-01 21:30,2,17.85,17.88,17.82,17.85,324
VIV16,2016-08-01 22:00,2,17.87,17.87,17.87,17.87,2
VIV16,2016-08-02 00:30,2,17.85,17.87,17.85,17.86,23
VIV16,2016-08-02 01:00,2,17.85,17.85,17.85,17.85,1
VIV16,2016-08-02 02:00,2,17.87,17.9,17.85,17.9,99
VIV16,2016-08-02 02:30,2,17.9,18,17.87,18,107
VIV16,2016-08-02 03:00,2,17.97,18.05,17.97,18.05,48
VIV16,2016-08-02 03:30,2,18.08,18.15,18.04,18.14,301
VIV16,2016-08-02 04:00,2,18.13,18.15,18.12,18.14,76
VIV16,2016-08-02 04:30,2,18.11,18.14,18.08,18.1,55
VIV16,2016-08-02 05:00,2,18.12,18.12,18.05,18.08,165
VIV16,2016-08-02 06:00,2,18.1,18.11,18.09,18.11,19
VIV16,2016-08-02 06:30,2,18.12,18.12,18.08,18.1,17
VIV16,2016-08-02 07:00,2,18.1,18.13,18.07,18.1,47
VIV16,2016-08-02 07:30,2,18.1,18.12,18.05,18.1,93
VIV16,2016-08-02 08:00,2,18.1,18.13,18.05,18.06,54
VIV16,2016-08-02 08:30,2,18.09,18.15,18,18.1,2230
VIV16,2016-08-02 09:00,2,18.11,18.39,18.1,18.26,3584
VIV16,2016-08-02 09:30,2,18.27,18.53,18.23,18.5,2231
VIV16,2016-08-02 10:00,2,18.49,18.5,18.27,18.35,1580
VIV16,2016-08-02 10:30,2,18.32,18.53,18.3,18.5,1779
VIV16,2016-08-02 11:00,2,18.5,18.58,18.28,18.41,1005
VIV16,2016-08-02 11:30,2,18.43,18.63,18.38,18.57,971
VIV16,2016-08-02 12:00,2,18.58,18.67,18.53,18.58,1055
VIV16,2016-08-02 12:30,2,18.58,18.65,18.57,18.62,541
VIV16,2016-08-02 13:00,2,18.63,18.64,18.37,18.38,771
VIV16,2016-08-02 13:30,2,18.39,18.48,18.33,18.44,1600
VIV16,2016-08-02 14:00,2,18.44,18.52,18.37,18.46,970
VIV16,2016-08-02 14:30,2,18.49,18.49,18.35,18.38,2092
VIV16,2016-08-02 15:00,2,18.39,18.39,18.25,18.29,1441
VIV16,2016-08-02 15:30,3,18.25,18.3,18.24,18.3,138
VIV16,2016-08-02 16:00,3,18.25,18.3,18.25,18.3,34
VIV16,2016-08-02 16:30,3,18.28,18.3,18.26,18.3,13
VIV16,2016-08-02 17:00,3,18.29,18.3,18.29,18.3,13
VIV16,2016-08-02 18:00,3,18.31,18.31,18.31,18.31,2
VIV16,2016-08-02 19:00,3,18.35,18.41,18.35,18.4,78
VIV16,2016-08-02 19:30,3,18.4,18.42,18.4,18.42,3
VIV16,2016-08-02 20:00,3,18.4,18.4,18.4,18.4,2
VIV16,2016-08-02 21:00,3,18.35,18.4,18.35,18.4,61
VIV16,2016-08-02 21:30,3,18.4,18.4,18.4,18.4,1
VIV16,2016-08-02 22:00,3,18.4,18.4,18.4,18.4,6
VIV16,2016-08-02 22:30,3,18.44,18.47,18.43,18.47,26
VIV16,2016-08-02 23:00,3,18.42,18.42,18.42,18.42,2
VIV16,2016-08-02 23:30,3,18.45,18.45,18.39,18.39,18
VIV16,2016-08-03 00:30,3,18.45,18.5,18.45,18.5,77
VIV16,2016-08-03 01:00,3,18.5,18.5,18.45,18.45,37
VIV16,2016-08-03 01:30,3,18.45,18.45,18.45,18.45,14
VIV16,2016-08-03 02:00,3,18.4,18.58,18.4,18.51,381
VIV16,2016-08-03 02:30,3,18.55,18.6,18.51,18.55,182
VIV16,2016-08-03 03:00,3,18.52,18.55,18.47,18.47,31
VIV16,2016-08-03 03:30,3,18.48,18.54,18.47,18.5,23
VIV16,2016-08-03 04:00,3,18.5,18.5,18.47,18.47,15
VIV16,2016-08-03 04:30,3,18.48,18.48,18.4,18.42,65
VIV16,2016-08-03 05:00,3,18.44,18.45,18.42,18.45,145
VIV16,2016-08-03 05:30,3,18.4,18.44,18.4,18.44,40
VIV16,2016-08-03 06:00,3,18.41,18.45,18.41,18.45,14
VIV16,2016-08-03 06:30,3,18.45,18.45,18.42,18.45,12
VIV16,2016-08-03 07:00,3,18.4,18.44,18.3,18.35,94
VIV16,2016-08-03 07:30,3,18.37,18.41,18.35,18.4,25
VIV16,2016-08-03 08:00,3,18.38,18.41,18.38,18.38,176
VIV16,2016-08-03 08:30,3,18.35,18.5,18.27,18.3,1579
VIV16,2016-08-03 09:00,3,18.33,18.37,18.1,18.14,3218
VIV16,2016-08-03 09:30,3,18.17,18.24,18.1,18.18,1161
VIV16,2016-08-03 10:00,3,18.19,18.23,18.05,18.15,1689
VIV16,2016-08-03 10:30,3,18.15,18.27,18.11,18.17,738
VIV16,2016-08-03 11:00,3,18.17,18.18,18.1,18.13,478
VIV16,2016-08-03 11:30,3,18.13,18.15,18,18.03,1137
VIV16,2016-08-03 12:00,3,18.03,18.1,18.03,18.08,687
VIV16,2016-08-03 12:30,3,18.08,18.15,18.05,18.1,626
VIV16,2016-08-03 13:00,3,18.1,18.18,18.05,18.18,831
VIV16,2016-08-03 13:30,3,18.18,18.18,18.07,18.12,901
VIV16,2016-08-03 14:00,3,18.11,18.14,18.04,18.07,1474
VIV16,2016-08-03 14:30,3,18.05,18.12,18,18,3114
VIV16,2016-08-03 15:00,3,18.04,18.1,17.99,18.02,1354
VIV16,2016-08-03 15:30,4,18,18.05,18,18.05,124
VIV16,2016-08-03 16:00,4,18.01,18.02,18.01,18.02,3
VIV16,2016-08-03 16:30,4,18.05,18.06,18.05,18.06,28
VIV16,2016-08-03 17:00,4,18.06,18.07,18.05,18.05,16
VIV16,2016-08-03 17:30,4,18.05,18.05,18.05,18.05,1
VIV16,2016-08-03 18:00,4,18.05,18.1,18.05,18.1,6
VIV16,2016-08-03 18:30,4,18.05,18.05,18.03,18.03,6
VIV16,2016-08-03 19:00,4,18.03,18.05,18,18,11
VIV16,2016-08-03 19:30,4,18,18,17.98,18,10
VIV16,2016-08-03 20:00,4,18,18,18,18,14
VIV16,2016-08-03 20:30,4,18,18.06,18,18.03,46
VIV16,2016-08-03 21:00,4,18.03,18.03,17.98,18.02,31
VIV16,2016-08-03 21:30,4,17.98,18,17.98,18,7
VIV16,2016-08-03 22:00,4,17.98,18,17.97,17.97,21
VIV16,2016-08-03 22:30,4,18,18,17.98,18,29
VIV16,2016-08-04 00:00,4,18.02,18.02,18.02,18.02,19
VIV16,2016-08-04 00:30,4,18.02,18.02,17.97,17.97,25
VIV16,2016-08-04 01:00,4,17.97,18.02,17.97,17.99,36
VIV16,2016-08-04 02:00,4,18.04,18.05,18,18,50
VIV16,2016-08-04 02:30,4,18,18.05,17.97,18.05,26
VIV16,2016-08-04 03:00,4,18.04,18.04,17.98,17.98,72
VIV16,2016-08-04 03:30,4,18,18,18,18,5
VIV16,2016-08-04 04:00,4,18,18,18,18,8
VIV16,2016-08-04 04:30,4,17.97,18,17.97,17.97,9
VIV16,2016-08-04 05:00,4,18,18,18,18,2
VIV16,2016-08-04 06:00,4,17.95,17.97,17.82,17.84,175
VIV16,2016-08-04 06:30,4,17.85,17.85,17.8,17.8,8
VIV16,2016-08-04 07:00,4,17.85,17.95,17.8,17.93,297
VIV16,2016-08-04 07:30,4,17.93,17.97,17.9,17.92,126
VIV16,2016-08-04 08:00,4,17.92,17.92,17.88,17.92,247
VIV16,2016-08-04 08:30,4,17.92,18,17.8,17.98,2021
VIV16,2016-08-04 09:00,4,17.98,18.01,17.9,17.9,1272
VIV16,2016-08-04 09:30,4,17.92,17.93,17.83,17.86,1615
VIV16,2016-08-04 10:00,4,17.88,17.9,17.83,17.87,1115
VIV16,2016-08-04 10:30,4,17.87,17.89,17.73,17.73,1337
VIV16,2016-08-04 11:00,4,17.73,17.77,17.65,17.7,2351
VIV16,2016-08-04 11:30,4,17.7,17.78,17.68,17.78,1328
VIV16,2016-08-04 12:00,4,17.78,17.84,17.73,17.79,746
VIV16,2016-08-04 12:30,4,17.79,17.85,17.78,17.79,585
VIV16,2016-08-04 13:00,4,17.8,17.83,17.73,17.78,1177
VIV16,2016-08-04 13:30,4,17.8,17.85,17.77,17.77,1106
VIV16,2016-08-04 14:00,4,17.78,17.8,17.73,17.73,903
VIV16,2016-08-04 14:30,4,17.75,17.78,17.7,17.74,1463
VIV16,2016-08-04 15:00,4,17.72,17.77,17.7,17.75,612
VIV16,2016-08-04 15:30,5,17.7,17.77,17.7,17.75,137
VIV16,2016-08-04 16:00,5,17.73,17.75,17.7,17.74,62
VIV16,2016-08-04 16:30,5,17.74,17.75,17.72,17.75,13
VIV16,2016-08-04 17:00,5,17.74,17.75,17.73,17.75,4
VIV16,2016-08-04 17:30,5,17.72,17.74,17.72,17.74,2
VIV16,2016-08-04 18:00,5,17.74,17.74,17.7,17.7,33
VIV16,2016-08-04 18:30,5,17.74,17.74,17.74,17.74,11
VIV16,2016-08-04 19:00,5,17.7,17.74,17.7,17.73,29
VIV16,2016-08-04 19:30,5,17.71,17.73,17.71,17.73,3
VIV16,2016-08-04 20:00,5,17.72,17.75,17.7,17.73,41
VIV16,2016-08-04 20:30,5,17.7,17.73,17.68,17.7,86
VIV16,2016-08-04 21:00,5,17.67,17.69,17.65,17.65,50
VIV16,2016-08-04 21:30,5,17.7,17.7,17.67,17.67,2
VIV16,2016-08-04 22:00,5,17.67,17.68,17.65,17.67,20
VIV16,2016-08-04 22:30,5,17.69,17.69,17.69,17.69,1
VIV16,2016-08-04 23:00,5,17.69,17.7,17.67,17.7,25
VIV16,2016-08-04 23:30,5,17.67,17.69,17.67,17.69,5
VIV16,2016-08-05 00:00,5,17.7,17.7,17.68,17.68,2
VIV16,2016-08-05 00:30,5,17.67,17.7,17.67,17.7,4
VIV16,2016-08-05 01:00,5,17.71,17.72,17.71,17.71,13
VIV16,2016-08-05 01:30,5,17.7,17.7,17.7,17.7,1
VIV16,2016-08-05 02:00,5,17.67,17.68,17.59,17.59,172
VIV16,2016-08-05 02:30,5,17.59,17.6,17.55,17.58,43
VIV16,2016-08-05 03:00,5,17.6,17.6,17.58,17.6,35
VIV16,2016-08-05 03:30,5,17.58,17.67,17.58,17.63,174
VIV16,2016-08-05 04:00,5,17.63,17.65,17.62,17.63,22
VIV16,2016-08-05 04:30,5,17.6,17.61,17.58,17.61,32
VIV16,2016-08-05 05:00,5,17.62,17.63,17.62,17.63,122
VIV16,2016-08-05 05:30,5,17.63,17.63,17.61,17.61,3
VIV16,2016-08-05 06:00,5,17.62,17.68,17.62,17.65,29
VIV16,2016-08-05 06:30,5,17.63,17.63,17.6,17.61,52
VIV16,2016-08-05 07:00,5,17.6,17.65,17.58,17.6,156
VIV16,2016-08-05 07:30,5,17.6,17.6,17.4,17.5,813
VIV16,2016-08-05 08:00,5,17.49,17.49,17.42,17.44,348
VIV16,2016-08-05 08:30,5,17.44,17.47,17.3,17.33,2951
VIV16,2016-08-05 09:00,5,17.32,17.35,17.3,17.34,1035
VIV16,2016-08-05 09:30,5,17.34,17.34,17.25,17.27,1068
VIV16,2016-08-05 10:00,5,17.25,17.3,17.15,17.23,1327
VIV16,2016-08-05 10:30,5,17.22,17.25,17.2,17.23,360
VIV16,2016-08-05 11:00,5,17.25,17.25,17.2,17.23,533
VIV16,2016-08-05 11:30,5,17.23,17.3,17.2,17.3,601
VIV16,2016-08-05 12:00,5,17.25,17.3,17.25,17.25,533
VIV16,2016-08-05 12:30,5,17.3,17.3,17.23,17.25,1223
VIV16,2016-08-05 13:00,5,17.25,17.3,17.24,17.27,830
VIV16,2016-08-05 13:30,5,17.28,17.35,17.25,17.32,1493
VIV16,2016-08-05 14:00,5,17.32,17.35,17.2,17.28,1396
VIV16,2016-08-05 14:30,5,17.28,17.35,17.28,17.32,904
VIV16,2016-08-05 15:00,5,17.35,17.35,17.25,17.25,1559
VIV16,2016-08-07 17:00,8,17.25,17.31,17.18,17.29,17
VIV16,2016-08-07 17:30,8,17.28,17.28,17.28,17.28,3
VIV16,2016-08-07 18:30,8,17.27,17.27,17.27,17.27,5
VIV16,2016-08-07 19:00,8,17.25,17.25,17.2,17.22,55
VIV16,2016-08-07 19:30,8,17.25,17.25,17.2,17.2,26
VIV16,2016-08-07 20:00,8,17.2,17.24,17.2,17.24,26
VIV16,2016-08-07 20:30,8,17.2,17.22,17.19,17.2,23
VIV16,2016-08-07 21:00,8,17.2,17.22,17.2,17.2,24
VIV16,2016-08-07 21:30,8,17.18,17.19,17.17,17.17,15
VIV16,2016-08-07 22:30,8,17.2,17.2,17.18,17.18,6
VIV16,2016-08-07 23:00,8,17.2,17.2,17.2,17.2,10
VIV16,2016-08-07 23:30,8,17.2,17.24,17.17,17.21,119
VIV16,2016-08-08 00:00,8,17.2,17.22,17.18,17.18,42
VIV16,2016-08-08 00:30,8,17.2,17.2,17.15,17.15,13
VIV16,2016-08-08 01:00,8,17.15,17.2,17.15,17.2,58
VIV16,2016-08-08 01:30,8,17.2,17.22,17.2,17.22,71
VIV16,2016-08-08 02:00,8,17.25,17.25,17.15,17.17,26
VIV16,2016-08-08 02:30,8,17.15,17.15,17.1,17.14,48
VIV16,2016-08-08 03:00,8,17.12,17.15,17.07,17.09,171
VIV16,2016-08-08 03:30,8,17.09,17.09,17.03,17.05,86
VIV16,2016-08-08 04:00,8,17.05,17.08,17.05,17.08,18
VIV16,2016-08-08 04:30,8,17.09,17.09,17.08,17.08,4
VIV16,2016-08-08 05:00,8,17.07,17.1,17.07,17.07,20
VIV16,2016-08-08 05:30,8,17.07,17.1,17.05,17.08,29
VIV16,2016-08-08 06:00,8,17.05,17.09,17.05,17.05,41
VIV16,2016-08-08 06:30,8,17.05,17.12,17.05,17.09,126
VIV16,2016-08-08 07:00,8,17.1,17.14,17.08,17.12,200
VIV16,2016-08-08 07:30,8,17.1,17.13,17.07,17.12,185
VIV16,2016-08-08 08:00,8,17.13,17.14,17.09,17.1,228
VIV16,2016-08-08 08:30,8,17.1,17.12,17,17.07,1769
VIV16,2016-08-08 09:00,8,17.07,17.2,17.05,17.1,1285
VIV16,2016-08-08 09:30,8,17.14,17.15,17.08,17.12,898
VIV16,2016-08-08 10:00,8,17.1,17.13,17.05,17.1,634
VIV16,2016-08-08 10:30,8,17.09,17.1,17.05,17.09,429
VIV16,2016-08-08 11:00,8,17.1,17.15,17.05,17.13,1155
VIV16,2016-08-08 11:30,8,17.11,17.15,17.05,17.12,949
VIV16,2016-08-08 12:00,8,17.1,17.15,17.08,17.1,692
VIV16,2016-08-08 12:30,8,17.1,17.1,17.05,17.07,690
VIV16,2016-08-08 13:00,8,17.07,17.15,17.05,17.13,878
VIV16,2016-08-08 13:30,8,17.14,17.15,17.05,17.13,740
VIV16,2016-08-08 14:00,8,17.14,17.15,17.05,17.07,568
VIV16,2016-08-08 14:30,8,17.09,17.1,17.05,17.1,1935
VIV16,2016-08-08 15:00,8,17.08,17.1,16.98,17.02,1961
VIV16,2016-08-08 15:30,9,17,17.03,16.95,17,235
VIV16,2016-08-08 16:00,9,17,17.03,16.98,17.02,44
VIV16,2016-08-08 16:30,9,17,17.02,17,17.01,57
VIV16,2016-08-08 17:00,9,17.03,17.03,17.01,17.01,15
VIV16,2016-08-08 18:00,9,17,17,17,17,5
VIV16,2016-08-08 18:30,9,17,17,16.98,16.98,2
VIV16,2016-08-08 19:00,9,17,17,17,17,6
VIV16,2016-08-08 19:30,9,16.98,17,16.98,17,8
VIV16,2016-08-08 20:00,9,16.98,16.98,16.98,16.98,1
VIV16,2016-08-08 20:30,9,16.98,16.98,16.98,16.98,1
VIV16,2016-08-08 21:00,9,16.97,17.03,16.97,17,29
VIV16,2016-08-08 21:30,9,17.02,17.02,16.98,16.99,12
VIV16,2016-08-08 22:00,9,16.99,17,16.95,17,5
VIV16,2016-08-08 22:30,9,16.98,16.98,16.98,16.98,1
VIV16,2016-08-08 23:30,9,16.98,16.98,16.98,16.98,1
VIV16,2016-08-09 00:00,9,16.99,17.03,16.98,17.02,44
VIV16,2016-08-09 00:30,9,17.02,17.03,16.99,17.01,38
VIV16,2016-08-09 01:00,9,17.05,17.05,17.01,17.04,60
VIV16,2016-08-09 01:30,9,17.05,17.09,17.03,17.08,86
VIV16,2016-08-09 02:00,9,17.05,17.09,17.03,17.03,31
VIV16,2016-08-09 02:30,9,17.04,17.08,16.98,16.99,118
VIV16,2016-08-09 03:00,9,17,17,17,17,100
VIV16,2016-08-09 03:30,9,16.99,17,16.95,16.95,29
VIV16,2016-08-09 04:00,9,16.99,17,16.95,16.99,232
VIV16,2016-08-09 04:30,9,16.98,16.98,16.98,16.98,2
VIV16,2016-08-09 05:00,9,16.98,17,16.98,16.99,131
VIV16,2016-08-09 05:30,9,16.98,17,16.95,16.95,45
VIV16,2016-08-09 06:00,9,16.95,16.98,16.9,16.93,101
VIV16,2016-08-09 06:30,9,16.93,16.94,16.85,16.88,70
VIV16,2016-08-09 07:00,9,16.87,16.9,16.85,16.86,209
VIV16,2016-08-09 07:30,9,16.9,17,16.88,16.9,541
VIV16,2016-08-09 08:00,9,16.9,16.92,16.8,16.83,856
VIV16,2016-08-09 08:30,9,16.83,16.9,16.65,16.69,3378
VIV16,2016-08-09 09:00,9,16.69,16.79,16.45,16.5,3447
VIV16,2016-08-09 09:30,9,16.5,16.6,16.48,16.55,1987
VIV16,2016-08-09 10:00,9,16.56,16.6,16.5,16.57,997
VIV16,2016-08-09 10:30,9,16.57,16.6,16.55,16.55,819
VIV16,2016-08-09 11:00,9,16.59,16.68,16.55,16.65,2382
VIV16,2016-08-09 11:30,9,16.68,16.77,16.65,16.7,1913
VIV16,2016-08-09 12:00,9,16.7,16.75,16.65,16.7,1195
VIV16,2016-08-09 12:30,9,16.73,16.79,16.65,16.7,1732
VIV16,2016-08-09 13:00,9,16.71,16.8,16.7,16.79,1011
VIV16,2016-08-09 13:30,9,16.75,16.9,16.75,16.83,2330
VIV16,2016-08-09 14:00,9,16.84,16.87,16.75,16.77,1773
VIV16,2016-08-09 14:30,9,16.78,16.8,16.7,16.72,1996
VIV16,2016-08-09 15:00,9,16.75,16.75,16.6,16.7,2362
VIV16,2016-08-09 15:30,10,16.7,16.75,16.67,16.7,454
VIV16,2016-08-09 16:00,10,16.68,16.68,16.65,16.68,157
VIV16,2016-08-09 16:30,10,16.65,16.65,16.65,16.65,1
VIV16,2016-08-09 17:00,10,16.7,16.73,16.69,16.73,36
VIV16,2016-08-09 17:30,10,16.71,16.73,16.71,16.73,22
VIV16,2016-08-09 18:00,10,16.73,16.73,16.71,16.71,2
VIV16,2016-08-09 18:30,10,16.75,16.75,16.71,16.71,7
VIV16,2016-08-09 19:00,10,16.75,16.77,16.73,16.75,68
VIV16,2016-08-09 19:30,10,16.71,16.73,16.71,16.73,4
VIV16,2016-08-09 20:00,10,16.71,16.75,16.71,16.75,35
VIV16,2016-08-09 20:30,10,16.75,16.75,16.72,16.74,19
VIV16,2016-08-09 21:00,10,16.72,16.76,16.72,16.76,48
VIV16,2016-08-09 21:30,10,16.72,16.74,16.71,16.73,6
VIV16,2016-08-09 22:00,10,16.7,16.7,16.7,16.7,1
VIV16,2016-08-09 22:30,10,16.71,16.73,16.71,16.73,13
VIV16,2016-08-09 23:00,10,16.71,16.71,16.7,16.7,3
VIV16,2016-08-10 00:30,10,16.75,16.75,16.75,16.75,1
VIV16,2016-08-10 01:00,10,16.7,16.75,16.7,16.75,15
VIV16,2016-08-10 01:30,10,16.72,16.72,16.7,16.7,71
VIV16,2016-08-10 02:00,10,16.7,16.73,16.69,16.69,63
VIV16,2016-08-10 02:30,10,16.69,16.7,16.67,16.7,23
VIV16,2016-08-10 03:00,10,16.65,16.66,16.65,16.66,59
VIV16,2016-08-10 03:30,10,16.65,16.65,16.63,16.63,10
VIV16,2016-08-10 04:00,10,16.6,16.64,16.55,16.58,382
VIV16,2016-08-10 04:30,10,16.6,16.63,16.58,16.6,141
VIV16,2016-08-10 05:00,10,16.6,16.65,16.6,16.6,85
VIV16,2016-08-10 05:30,10,16.6,16.63,16.6,16.6,17
VIV16,2016-08-10 06:00,10,16.6,16.62,16.6,16.6,27
VIV16,2016-08-10 06:30,10,16.57,16.63,16.57,16.62,90
VIV16,2016-08-10 07:00,10,16.62,16.62,16.57,16.57,55
VIV16,2016-08-10 07:30,10,16.57,16.6,16.55,16.55,84
VIV16,2016-08-10 08:00,10,16.57,16.59,16.55,16.59,311
VIV16,2016-08-10 08:30,10,16.55,16.68,16.5,16.65,4364
VIV16,2016-08-10 09:00,10,16.65,16.65,16.55,16.61,2405
VIV16,2016-08-10 09:30,10,16.63,16.72,16.57,16.7,2353
VIV16,2016-08-10 10:00,10,16.69,16.89,16.63,16.84,2290
VIV16,2016-08-10 10:30,10,16.85,16.98,16.84,16.89,1491
VIV16,2016-08-10 11:00,10,16.9,16.92,16.75,16.79,983
VIV16,2016-08-10 11:30,10,16.79,16.81,16.7,16.75,569
VIV16,2016-08-10 12:00,10,16.74,16.87,16.74,16.8,794
VIV16,2016-08-10 12:30,10,16.84,16.95,16.8,16.95,819
VIV16,2016-08-10 13:00,10,16.9,17.09,16.85,17.05,1753
VIV16,2016-08-10 13:30,10,17.04,17.08,16.95,16.98,1451
VIV16,2016-08-10 14:00,10,16.98,17,16.82,16.9,1301
VIV16,2016-08-10 14:30,10,16.87,16.99,16.83,16.88,1989
VIV16,2016-08-10 15:00,10,16.85,16.85,16.75,16.82,1401
VIV16,2016-08-10 15:30,11,16.84,16.87,16.8,16.8,128
VIV16,2016-08-10 16:00,11,16.83,16.85,16.83,16.85,4
VIV16,2016-08-10 16:30,11,16.84,16.84,16.84,16.84,10
VIV16,2016-08-10 17:00,11,16.88,16.88,16.87,16.88,23
VIV16,2016-08-10 17:30,11,16.88,16.88,16.85,16.85,5
VIV16,2016-08-10 18:30,11,16.83,16.88,16.83,16.88,5
VIV16,2016-08-10 19:00,11,16.88,16.88,16.87,16.88,19
VIV16,2016-08-10 19:30,11,16.88,16.88,16.85,16.87,5
VIV16,2016-08-10 20:00,11,16.83,16.87,16.83,16.87,21
VIV16,2016-08-10 20:30,11,16.8,16.85,16.8,16.85,14
VIV16,2016-08-10 21:00,11,16.84,16.84,16.84,16.84,1
VIV16,2016-08-10 21:30,11,16.84,16.84,16.83,16.83,2
VIV16,2016-08-10 22:00,11,16.84,16.84,16.83,16.83,30
VIV16,2016-08-10 23:00,11,16.8,16.84,16.8,16.8,50
VIV16,2016-08-10 23:30,11,16.8,16.8,16.8,16.8,2
VIV16,2016-08-11 00:30,11,16.83,16.83,16.83,16.83,3
VIV16,2016-08-11 01:00,11,16.8,16.8,16.74,16.75,65
VIV16,2016-08-11 01:30,11,16.75,16.75,16.7,16.75,47
VIV16,2016-08-11 02:00,11,16.74,16.8,16.74,16.8,19
VIV16,2016-08-11 02:30,11,16.85,16.85,16.8,16.8,13
VIV16,2016-08-11 03:00,11,16.83,16.83,16.8,16.8,13
VIV16,2016-08-11 03:30,11,16.79,16.79,16.79,16.79,2
VIV16,2016-08-11 04:00,11,16.79,16.79,16.75,16.75,19
VIV16,2016-08-11 04:30,11,16.75,16.75,16.75,16.75,3
VIV16,2016-08-11 05:00,11,16.75,16.75,16.74,16.75,42
VIV16,2016-08-11 05:30,11,16.7,16.73,16.7,16.7,39
VIV16,2016-08-11 06:00,11,16.73,16.73,16.65,16.72,93
VIV16,2016-08-11 06:30,11,16.7,16.72,16.69,16.7,40
VIV16,2016-08-11 07:00,11,16.75,16.75,16.7,16.73,48
VIV16,2016-08-11 07:30,11,16.73,16.73,16.65,16.69,136
VIV16,2016-08-11 08:00,11,16.69,16.7,16.65,16.65,424
VIV16,2016-08-11 08:30,11,16.67,16.69,16.5,16.64,2983
VIV16,2016-08-11 09:00,11,16.64,16.68,16.53,16.55,2248
VIV16,2016-08-11 09:30,11,16.55,16.6,16.45,16.56,2060
VIV16,2016-08-11 10:00,11,16.55,16.6,16.5,16.55,1773
VIV16,2016-08-11 10:30,11,16.54,16.6,16.5,16.57,2374
VIV16,2016-08-11 11:00,11,16.57,16.7,16.55,16.67,1059
VIV16,2016-08-11 11:30,11,16.65,16.7,16.63,16.68,513
VIV16,2016-08-11 12:00,11,16.68,16.75,16.6,16.73,971
VIV16,2016-08-11 12:30,11,16.73,16.75,16.65,16.74,639
VIV16,2016-08-11 13:00,11,16.74,16.78,16.67,16.75,1346
VIV16,2016-08-11 13:30,11,16.78,16.85,16.75,16.85,973
VIV16,2016-08-11 14:00,11,16.84,16.85,16.75,16.85,1120
VIV16,2016-08-11 14:30,11,16.87,16.9,16.75,16.83,2111
VIV16,2016-08-11 15:00,11,16.82,16.88,16.8,16.85,1644
VIV16,2016-08-11 15:30,12,16.77,16.8,16.7,16.7,219
VIV16,2016-08-11 16:00,12,16.75,16.77,16.75,16.77,8
VIV16,2016-08-11 16:30,12,16.73,16.75,16.72,16.73,41
VIV16,2016-08-11 17:00,12,16.73,16.8,16.73,16.76,263
VIV16,2016-08-11 17:30,12,16.8,16.8,16.78,16.78,4
VIV16,2016-08-11 18:00,12,16.78,16.78,16.78,16.78,1
VIV16,2016-08-11 18:30,12,16.76,16.76,16.74,16.74,15
VIV16,2016-08-11 19:00,12,16.75,16.75,16.75,16.75,1
VIV16,2016-08-11 20:00,12,16.75,16.75,16.74,16.74,22
VIV16,2016-08-11 20:30,12,16.77,16.77,16.77,16.77,1
VIV16,2016-08-11 21:00,12,16.75,16.78,16.75,16.78,3
VIV16,2016-08-11 21:30,12,16.74,16.75,16.74,16.75,8
VIV16,2016-08-11 22:00,12,16.8,16.8,16.8,16.8,4
VIV16,2016-08-11 23:00,12,16.75,16.77,16.75,16.77,3
VIV16,2016-08-12 01:00,12,16.78,16.78,16.75,16.77,8
VIV16,2016-08-12 02:00,12,16.75,16.78,16.75,16.78,27
VIV16,2016-08-12 02:30,12,16.75,16.79,16.73,16.75,106
VIV16,2016-08-12 03:00,12,16.75,16.75,16.74,16.74,11
VIV16,2016-08-12 03:30,12,16.73,16.74,16.73,16.74,5
VIV16,2016-08-12 04:00,12,16.73,16.74,16.72,16.72,27
VIV16,2016-08-12 05:00,12,16.72,16.76,16.72,16.74,101
VIV16,2016-08-12 05:30,12,16.75,16.78,16.73,16.77,92
VIV16,2016-08-12 06:00,12,16.77,16.77,16.76,16.76,74
VIV16,2016-08-12 06:30,12,16.75,16.75,16.73,16.73,14
VIV16,2016-08-12 07:00,12,16.73,16.8,16.73,16.77,96
VIV16,2016-08-12 07:30,12,16.8,16.89,16.78,16.85,498
VIV16,2016-08-12 08:00,12,16.85,16.9,16.8,16.84,530
VIV16,2016-08-12 08:30,12,16.84,17.03,16.75,16.78,6212
VIV16,2016-08-12 09:00,12,16.78,16.85,16.67,16.72,3258
VIV16,2016-08-12 09:30,12,16.72,16.73,16.6,16.64,1834
VIV16,2016-08-12 10:00,12,16.63,16.67,16.6,16.64,1426
VIV16,2016-08-12 10:30,12,16.61,16.7,16.6,16.67,910
VIV16,2016-08-12 11:00,12,16.7,16.8,16.65,16.73,1343
VIV16,2016-08-12 11:30,12,16.72,16.77,16.67,16.75,1526
VIV16,2016-08-12 12:00,12,16.75,16.88,16.7,16.85,2308
VIV16,2016-08-12 12:30,12,16.85,16.89,16.79,16.85,1215
VIV16,2016-08-12 13:00,12,16.87,16.9,16.77,16.8,1227
VIV16,2016-08-12 13:30,12,16.83,16.83,16.74,16.82,1693
VIV16,2016-08-12 14:00,12,16.82,16.85,16.73,16.73,1599
VIV16,2016-08-12 14:30,12,16.73,16.8,16.68,16.8,2679
VIV16,2016-08-12 15:00,12,16.8,16.8,16.7,16.7,1713
VIV16,2016-08-14 17:00,15,16.7,16.7,16.65,16.65,20
VIV16,2016-08-14 17:30,15,16.65,16.65,16.6,16.64,9
VIV16,2016-08-14 18:00,15,16.59,16.59,16.59,16.59,1
VIV16,2016-08-14 18:30,15,16.59,16.59,16.59,16.59,5
VIV16,2016-08-14 19:00,15,16.6,16.6,16.6,16.6,3
VIV16,2016-08-14 19:30,15,16.63,16.63,16.6,16.6,8
VIV16,2016-08-14 20:00,15,16.6,16.6,16.59,16.6,32
VIV16,2016-08-14 20:30,15,16.6,16.6,16.52,16.53,259
VIV16,2016-08-14 21:00,15,16.55,16.56,16.55,16.56,47
VIV16,2016-08-14 21:30,15,16.56,16.59,16.55,16.56,17
VIV16,2016-08-14 22:00,15,16.58,16.58,16.58,16.58,3
VIV16,2016-08-14 22:30,15,16.55,16.55,16.5,16.55,38
VIV16,2016-08-14 23:00,15,16.55,16.6,16.55,16.58,257
VIV16,2016-08-14 23:30,15,16.57,16.57,16.57,16.57,1
VIV16,2016-08-15 00:30,15,16.58,16.58,16.58,16.58,1
VIV16,2016-08-15 01:00,15,16.58,16.58,16.55,16.55,95
VIV16,2016-08-15 01:30,15,16.51,16.55,16.51,16.55,110
VIV16,2016-08-15 02:00,15,16.55,16.55,16.48,16.48,246
VIV16,2016-08-15 02:30,15,16.5,16.5,16.46,16.46,87
VIV16,2016-08-15 03:00,15,16.46,16.49,16.46,16.49,102
VIV16,2016-08-15 03:30,15,16.49,16.52,16.45,16.48,403
VIV16,2016-08-15 04:00,15,16.49,16.53,16.45,16.5,361
VIV16,2016-08-15 04:30,15,16.53,16.54,16.5,16.5,37
VIV16,2016-08-15 05:00,15,16.53,16.53,16.5,16.53,51
VIV16,2016-08-15 05:30,15,16.53,16.53,16.5,16.53,21
VIV16,2016-08-15 06:00,15,16.5,16.5,16.45,16.47,238
VIV16,2016-08-15 06:30,15,16.47,16.49,16.4,16.43,868
VIV16,2016-08-15 07:00,15,16.45,16.48,16.43,16.46,287
VIV16,2016-08-15 07:30,15,16.47,16.5,16.47,16.5,104
VIV16,2016-08-15 08:00,15,16.49,16.53,16.48,16.51,208
VIV16,2016-08-15 08:30,15,16.5,16.51,16.35,16.45,3282
VIV16,2016-08-15 09:00,15,16.45,16.53,16.41,16.5,1992
VIV16,2016-08-15 09:30,15,16.5,16.52,16.4,16.5,3027
VIV16,2016-08-15 10:00,15,16.48,16.5,16.4,16.42,1575
VIV16,2016-08-15 10:30,15,16.43,16.5,16.4,16.47,1831
VIV16,2016-08-15 11:00,15,16.5,16.52,16.45,16.49,1059
VIV16,2016-08-15 11:30,15,16.47,16.55,16.45,16.5,846
VIV16,2016-08-15 12:00,15,16.55,16.58,16.5,16.54,761
VIV16,2016-08-15 12:30,15,16.55,16.55,16.45,16.54,1353
VIV16,2016-08-15 13:00,15,16.5,16.6,16.5,16.58,691
VIV16,2016-08-15 13:30,15,16.58,16.6,16.53,16.58,1818
VIV16,2016-08-15 14:00,15,16.55,16.61,16.5,16.59,1932
VIV16,2016-08-15 14:30,15,16.6,16.6,16.5,16.6,1763
VIV16,2016-08-15 15:00,15,16.57,16.6,16.5,16.53,1667
VIV16,2016-08-15 15:30,16,16.55,16.55,16.5,16.5,40
VIV16,2016-08-15 16:00,16,16.54,16.54,16.54,16.54,4
VIV16,2016-08-15 16:30,16,16.55,16.55,16.55,16.55,48
VIV16,2016-08-15 17:00,16,16.56,16.56,16.55,16.56,13
VIV16,2016-08-15 18:00,16,16.56,16.56,16.56,16.56,1
VIV16,2016-08-15 18:30,16,16.55,16.57,16.55,16.57,17
VIV16,2016-08-15 19:00,16,16.55,16.56,16.54,16.54,23
VIV16,2016-08-15 19:30,16,16.54,16.54,16.52,16.52,33
VIV16,2016-08-15 20:00,16,16.55,16.55,16.54,16.54,11
VIV16,2016-08-15 20:30,16,16.55,16.57,16.54,16.57,24
VIV16,2016-08-15 21:00,16,16.59,16.6,16.59,16.59,4
VIV16,2016-08-15 21:30,16,16.6,16.6,16.6,16.6,1
VIV16,2016-08-15 22:30,16,16.57,16.6,16.57,16.6,2
VIV16,2016-08-16 00:00,16,16.59,16.59,16.59,16.59,1
VIV16,2016-08-16 00:30,16,16.6,16.64,16.6,16.62,26
VIV16,2016-08-16 01:00,16,16.6,16.6,16.59,16.59,3
VIV16,2016-08-16 01:30,16,16.55,16.6,16.55,16.6,45
VIV16,2016-08-16 02:00,16,16.59,16.65,16.56,16.64,23
VIV16,2016-08-16 02:30,16,16.61,16.65,16.57,16.6,156
VIV16,2016-08-16 03:00,16,16.58,16.65,16.58,16.63,230
VIV16,2016-08-16 03:30,16,16.62,16.65,16.62,16.63,81
VIV16,2016-08-16 04:00,16,16.6,16.6,16.5,16.52,158
VIV16,2016-08-16 04:30,16,16.54,16.55,16.52,16.52,17
VIV16,2016-08-16 05:00,16,16.55,16.66,16.53,16.64,79
VIV16,2016-08-16 05:30,16,16.64,16.64,16.6,16.61,76
VIV16,2016-08-16 06:00,16,16.62,16.65,16.6,16.62,144
VIV16,2016-08-16 06:30,16,16.63,16.7,16.62,16.69,145
VIV16,2016-08-16 07:00,16,16.7,16.7,16.68,16.7,129
VIV16,2016-08-16 07:30,16,16.68,16.77,16.68,16.74,299
VIV16,2016-08-16 08:00,16,16.74,16.75,16.72,16.75,231
VIV16,2016-08-16 08:30,16,16.75,16.89,16.73,16.8,3342
VIV16,2016-08-16 09:00,16,16.8,16.85,16.7,16.83,1507
VIV16,2016-08-16 09:30,16,16.84,16.9,16.75,16.85,1612
VIV16,2016-08-16 10:00,16,16.88,16.89,16.75,16.83,1301
VIV16,2016-08-16 10:30,16,16.82,16.88,16.8,16.8,880
VIV16,2016-08-16 11:00,16,16.85,16.88,16.8,16.88,1009
VIV16,2016-08-16 11:30,16,16.88,16.9,16.8,16.83,1238
VIV16,2016-08-16 12:00,16,16.83,16.95,16.8,16.9,1128
VIV16,2016-08-16 12:30,16,16.93,16.99,16.9,16.94,1438
VIV16,2016-08-16 13:00,16,16.93,17,16.9,16.94,1067
VIV16,2016-08-16 13:30,16,16.93,16.94,16.78,16.88,4419
VIV16,2016-08-16 14:00,16,16.87,16.92,16.8,16.88,1807
VIV16,2016-08-16 14:30,16,16.89,16.95,16.85,16.9,1436
VIV16,2016-08-16 15:00,16,16.93,16.98,16.85,16.97,1956
VIV16,2016-08-16 15:30,17,16.95,17.01,16.9,16.95,382
VIV16,2016-08-16 16:00,17,16.96,16.99,16.95,16.95,12
VIV16,2016-08-16 16:30,17,16.96,16.98,16.93,16.95,129
VIV16,2016-08-16 17:00,17,16.95,16.96,16.93,16.95,91
VIV16,2016-08-16 18:00,17,16.95,16.95,16.95,16.95,1
VIV16,2016-08-16 18:30,17,16.97,16.97,16.95,16.95,3
VIV16,2016-08-16 19:00,17,16.95,16.97,16.85,16.85,58
VIV16,2016-08-16 20:00,17,16.88,17,16.88,16.93,260
VIV16,2016-08-16 20:30,17,16.95,16.95,16.95,16.95,3
VIV16,2016-08-16 21:00,17,16.95,16.96,16.94,16.95,13
VIV16,2016-08-16 21:30,17,16.94,16.95,16.94,16.95,3
VIV16,2016-08-16 22:00,17,16.95,16.98,16.95,16.96,9
VIV16,2016-08-16 22:30,17,16.93,16.93,16.91,16.91,5
VIV16,2016-08-16 23:00,17,16.91,16.91,16.91,16.91,1
VIV16,2016-08-16 23:30,17,16.93,16.95,16.9,16.9,22
VIV16,2016-08-17 00:00,17,16.9,16.92,16.9,16.9,28
VIV16,2016-08-17 00:30,17,16.9,16.95,16.9,16.95,15
VIV16,2016-08-17 01:00,17,16.85,16.87,16.85,16.85,46
VIV16,2016-08-17 01:30,17,16.85,16.87,16.79,16.8,129
VIV16,2016-08-17 02:00,17,16.8,16.9,16.8,16.85,115
VIV16,2016-08-17 02:30,17,16.85,16.95,16.84,16.93,191
VIV16,2016-08-17 03:00,17,16.95,17.05,16.95,17,160
VIV16,2016-08-17 03:30,17,17,17.03,16.98,17,101
VIV16,2016-08-17 04:00,17,17,17,16.95,16.95,37
VIV16,2016-08-17 04:30,17,16.96,16.96,16.95,16.95,9
VIV16,2016-08-17 05:00,17,16.9,16.98,16.9,16.95,87
VIV16,2016-08-17 05:30,17,16.95,17,16.95,17,139
VIV16,2016-08-17 06:00,17,17,17,16.95,16.99,145
VIV16,2016-08-17 06:30,17,16.97,16.97,16.9,16.94,233
VIV16,2016-08-17 07:00,17,16.93,16.97,16.9,16.93,351
VIV16,2016-08-17 07:30,17,16.9,16.99,16.9,16.95,301
VIV16,2016-08-17 08:00,17,16.94,16.95,16.85,16.93,755
VIV16,2016-08-17 08:30,17,16.95,17.3,16.88,17.3,5196
VIV16,2016-08-17 09:00,17,17.25,17.28,17.15,17.17,2995
VIV16,2016-08-17 09:30,17,17.15,17.2,17.05,17.13,4556
VIV16,2016-08-17 10:00,17,17.12,17.16,17,17.1,5356
VIV16,2016-08-17 10:30,17,17.12,17.2,17.12,17.15,1772
VIV16,2016-08-17 11:00,17,17.19,17.2,17.03,17.04,3168
VIV16,2016-08-17 11:30,17,17.03,17.07,16.9,16.97,2664
VIV16,2016-08-17 12:00,17,16.98,17,16.92,16.93,1963
VIV16,2016-08-17 12:30,17,16.93,16.95,16.82,16.92,2696
VIV16,2016-08-17 13:00,17,16.92,17.02,16.7,16.72,5520
VIV16,2016-08-17 13:30,17,16.74,16.8,16.72,16.73,3773
VIV16,2016-08-17 14:00,17,16.74,16.81,16.72,16.73,2161
VIV16,2016-08-17 14:30,17,16.73,16.75,16.6,16.68,3587
VIV16,2016-08-17 15:00,17,16.68,16.7,16.6,16.65,3409
VIV16,2016-08-17 15:30,18,16.7,16.7,16.63,16.65,652
VIV16,2016-08-17 16:00,18,16.65,16.65,16.63,16.65,34
VIV16,2016-08-17 16:30,18,16.65,16.65,16.63,16.65,18
VIV16,2016-08-17 17:00,18,16.65,16.65,16.65,16.65,14
VIV16,2016-08-17 17:30,18,16.65,16.65,16.64,16.64,6
VIV16,2016-08-17 18:00,18,16.64,16.64,16.64,16.64,2
VIV16,2016-08-17 18:30,18,16.65,16.65,16.65,16.65,21
VIV16,2016-08-17 19:00,18,16.65,16.68,16.63,16.68,47
VIV16,2016-08-17 20:00,18,16.65,16.65,16.64,16.64,14
VIV16,2016-08-17 20:30,18,16.65,16.65,16.6,16.6,23
VIV16,2016-08-17 21:00,18,16.62,16.62,16.6,16.62,31
VIV16,2016-08-17 21:30,18,16.64,16.65,16.64,16.64,16
VIV16,2016-08-17 22:30,18,16.6,16.64,16.6,16.64,22
VIV16,2016-08-17 23:00,18,16.64,16.65,16.64,16.64,10
VIV16,2016-08-17 23:30,18,16.63,16.65,16.6,16.65,3
VIV16,2016-08-18 00:00,18,16.6,16.62,16.6,16.61,63
VIV16,2016-08-18 00:30,18,16.63,16.65,16.63,16.64,23
VIV16,2016-08-18 01:00,18,16.65,16.67,16.61,16.61,90
VIV16,2016-08-18 01:30,18,16.64,16.64,16.6,16.6,32
VIV16,2016-08-18 02:00,18,16.6,16.65,16.6,16.65,112
VIV16,2016-08-18 02:30,18,16.65,16.66,16.64,16.64,32
VIV16,2016-08-18 03:00,18,16.65,16.65,16.6,16.64,18
VIV16,2016-08-18 03:30,18,16.64,16.65,16.64,16.65,91
VIV16,2016-08-18 04:00,18,16.64,16.67,16.64,16.65,75
VIV16,2016-08-18 04:30,18,16.67,16.67,16.65,16.67,68
VIV16,2016-08-18 05:00,18,16.67,16.69,16.66,16.69,13
VIV16,2016-08-18 05:30,18,16.68,16.7,16.67,16.68,65
VIV16,2016-08-18 06:00,18,16.69,16.75,16.68,16.75,59
VIV16,2016-08-18 06:30,18,16.75,16.84,16.72,16.81,418
VIV16,2016-08-18 07:00,18,16.83,16.88,16.75,16.8,491
VIV16,2016-08-18 07:30,18,16.75,16.78,16.7,16.75,70
VIV16,2016-08-18 08:00,18,16.75,16.75,16.7,16.75,118
VIV16,2016-08-18 08:30,18,16.75,16.84,16.65,16.73,4169
VIV16,2016-08-18 09:00,18,16.73,16.78,16.55,16.62,4284
VIV16,2016-08-18 09:30,18,16.63,16.63,16.5,16.5,1808
VIV16,2016-08-18 10:00,18,16.54,16.67,16.5,16.6,3174
VIV16,2016-08-18 10:30,18,16.55,16.7,16.55,16.68,1361
VIV16,2016-08-18 11:00,18,16.7,16.83,16.65,16.8,1459
VIV16,2016-08-18 11:30,18,16.8,16.87,16.7,16.75,2152
VIV16,2016-08-18 12:00,18,16.78,16.78,16.65,16.73,1497
VIV16,2016-08-18 12:30,18,16.7,16.75,16.65,16.72,856
VIV16,2016-08-18 13:00,18,16.7,16.73,16.65,16.66,1153
VIV16,2016-08-18 13:30,18,16.68,16.75,16.65,16.68,2108
VIV16,2016-08-18 14:00,18,16.68,16.73,16.6,16.6,2180
VIV16,2016-08-18 14:30,18,16.6,16.66,16.55,16.55,3000
VIV16,2016-08-18 15:00,18,16.58,16.6,16.5,16.57,3401
VIV16,2016-08-18 15:30,19,16.55,16.6,16.5,16.55,267
VIV16,2016-08-18 16:00,19,16.55,16.57,16.54,16.55,5
VIV16,2016-08-18 16:30,19,16.57,16.57,16.57,16.57,2
VIV16,2016-08-18 17:00,19,16.55,16.57,16.55,16.57,42
VIV16,2016-08-18 17:30,19,16.55,16.57,16.55,16.55,13
VIV16,2016-08-18 18:00,19,16.55,16.57,16.55,16.56,80
VIV16,2016-08-18 18:30,19,16.56,16.57,16.56,16.57,8
VIV16,2016-08-18 19:00,19,16.56,16.57,16.56,16.57,3
VIV16,2016-08-18 20:00,19,16.55,16.55,16.54,16.55,57
VIV16,2016-08-18 20:30,19,16.55,16.56,16.55,16.56,37
VIV16,2016-08-18 21:00,19,16.58,16.6,16.55,16.57,81
VIV16,2016-08-18 21:30,19,16.6,16.6,16.6,16.6,8
VIV16,2016-08-18 22:00,19,16.59,16.6,16.55,16.57,22
VIV16,2016-08-18 22:30,19,16.55,16.57,16.55,16.57,9
VIV16,2016-08-18 23:00,19,16.57,16.58,16.56,16.57,91
VIV16,2016-08-19 00:30,19,16.58,16.58,16.58,16.58,2
VIV16,2016-08-19 01:00,19,16.55,16.55,16.55,16.55,34
VIV16,2016-08-19 01:30,19,16.55,16.55,16.55,16.55,7
VIV16,2016-08-19 02:00,19,16.55,16.65,16.55,16.65,132
VIV16,2016-08-19 02:30,19,16.7,16.71,16.64,16.68,174
VIV16,2016-08-19 03:00,19,16.67,16.78,16.67,16.78,213
VIV16,2016-08-19 03:30,19,16.8,16.8,16.78,16.78,25
VIV16,2016-08-19 04:00,19,16.75,16.77,16.74,16.75,128
VIV16,2016-08-19 04:30,19,16.75,16.77,16.75,16.76,18
VIV16,2016-08-19 05:00,19,16.75,16.75,16.72,16.72,28
VIV16,2016-08-19 05:30,19,16.75,16.75,16.72,16.75,4
VIV16,2016-08-19 06:00,19,16.75,16.77,16.72,16.72,119
VIV16,2016-08-19 06:30,19,16.72,16.79,16.72,16.75,163
VIV16,2016-08-19 07:00,19,16.78,16.78,16.7,16.73,127
VIV16,2016-08-19 07:30,19,16.73,16.75,16.68,16.7,357
VIV16,2016-08-19 08:00,19,16.7,16.73,16.65,16.7,347
VIV16,2016-08-19 08:30,19,16.7,16.85,16.65,16.82,6970
VIV16,2016-08-19 09:00,19,16.8,16.82,16.67,16.68,3853
VIV16,2016-08-19 09:30,19,16.67,16.69,16.59,16.6,2553
VIV16,2016-08-19 10:00,19,16.65,16.67,16.6,16.61,1484
VIV16,2016-08-19 10:30,19,16.6,16.69,16.6,16.6,2229
VIV16,2016-08-19 11:00,19,16.6,16.7,16.59,16.64,1770
VIV16,2016-08-19 11:30,19,16.64,16.78,16.64,16.72,2000
VIV16,2016-08-19 12:00,19,16.73,16.76,16.7,16.72,794
VIV16,2016-08-19 12:30,19,16.72,16.75,16.64,16.67,762
VIV16,2016-08-19 13:00,19,16.67,16.7,16.65,16.66,611
VIV16,2016-08-19 13:30,19,16.68,16.68,16.6,16.66,2086
VIV16,2016-08-19 14:00,19,16.65,16.69,16.6,16.64,1178
VIV16,2016-08-19 14:30,19,16.64,16.7,16.63,16.65,1520
VIV16,2016-08-19 15:00,19,16.68,16.7,16.65,16.7,1892
VIV16,2016-08-21 17:00,22,16.7,16.7,16.68,16.7,36
VIV16,2016-08-21 17:30,22,16.7,16.7,16.68,16.68,7
VIV16,2016-08-21 18:00,22,16.68,16.69,16.68,16.69,7
VIV16,2016-08-21 19:00,22,16.69,16.75,16.68,16.75,185
VIV16,2016-08-21 19:30,22,16.7,16.75,16.7,16.75,93
VIV16,2016-08-21 20:00,22,16.7,16.8,16.7,16.8,194
VIV16,2016-08-21 20:30,22,16.81,16.81,16.7,16.75,145
VIV16,2016-08-21 21:00,22,16.75,16.78,16.75,16.75,41
VIV16,2016-08-21 21:30,22,16.8,16.85,16.8,16.85,95
VIV16,2016-08-21 22:00,22,16.84,16.84,16.8,16.8,38
VIV16,2016-08-21 22:30,22,16.8,16.85,16.79,16.83,77
VIV16,2016-08-21 23:00,22,16.8,16.8,16.8,16.8,85
VIV16,2016-08-21 23:30,22,16.85,16.85,16.8,16.8,37
VIV16,2016-08-22 00:00,22,16.8,16.8,16.78,16.8,63
VIV16,2016-08-22 00:30,22,16.8,16.84,16.8,16.83,10
VIV16,2016-08-22 01:00,22,16.85,16.85,16.8,16.8,114
VIV16,2016-08-22 01:30,22,16.8,16.8,16.8,16.8,6
VIV16,2016-08-22 02:00,22,16.75,16.84,16.74,16.75,201
VIV16,2016-08-22 02:30,22,16.72,16.73,16.7,16.7,33
VIV16,2016-08-22 03:00,22,16.7,16.7,16.63,16.68,75
VIV16,2016-08-22 03:30,22,16.65,16.7,16.65,16.65,32
VIV16,2016-08-22 04:00,22,16.65,16.7,16.65,16.7,24
VIV16,2016-08-22 04:30,22,16.7,16.75,16.68,16.73,34
VIV16,2016-08-22 05:00,22,16.73,16.8,16.73,16.8,43
VIV16,2016-08-22 05:30,22,16.8,16.87,16.8,16.87,78
VIV16,2016-08-22 06:00,22,16.87,16.9,16.8,16.8,87
VIV16,2016-08-22 06:30,22,16.77,16.83,16.77,16.8,30
VIV16,2016-08-22 07:00,22,16.78,16.8,16.73,16.75,99
VIV16,2016-08-22 07:30,22,16.73,16.8,16.72,16.8,169
VIV16,2016-08-22 08:00,22,16.77,16.8,16.72,16.72,256
VIV16,2016-08-22 08:30,22,16.72,16.87,16.72,16.83,4775
VIV16,2016-08-22 09:00,22,16.83,16.9,16.71,16.77,4116
VIV16,2016-08-22 09:30,22,16.79,16.82,16.75,16.82,2104
VIV16,2016-08-22 10:00,22,16.8,16.95,16.75,16.92,2789
VIV16,2016-08-22 10:30,22,16.93,16.95,16.86,16.91,2567
VIV16,2016-08-22 11:00,22,16.92,16.97,16.73,16.73,2666
VIV16,2016-08-22 11:30,22,16.75,16.83,16.72,16.81,1581
VIV16,2016-08-22 12:00,22,16.81,16.92,16.75,16.88,2157
VIV16,2016-08-22 12:30,22,16.88,16.9,16.78,16.83,2565
VIV16,2016-08-22 13:00,22,16.83,16.9,16.78,16.84,1346
VIV16,2016-08-22 13:30,22,16.82,16.84,16.7,16.76,2909
VIV16,2016-08-22 14:00,22,16.75,16.78,16.71,16.73,2333
VIV16,2016-08-22 14:30,22,16.7,16.82,16.7,16.75,3118
VIV16,2016-08-22 15:00,22,16.75,16.8,16.68,16.76,10486
VIV16,2016-08-22 15:30,23,16.8,16.84,16.75,16.81,553
VIV16,2016-08-22 16:00,23,16.81,16.85,16.81,16.84,36
VIV16,2016-08-22 16:30,23,16.82,16.82,16.82,16.82,2
VIV16,2016-08-22 17:30,23,16.8,16.83,16.8,16.83,51
VIV16,2016-08-22 18:00,23,16.83,16.83,16.83,16.83,21
VIV16,2016-08-22 19:00,23,16.83,16.85,16.8,16.83,54
VIV16,2016-08-22 19:30,23,16.85,16.87,16.85,16.85,110
VIV16,2016-08-22 20:00,23,16.8,16.83,16.8,16.83,37
VIV16,2016-08-22 20:30,23,16.85,16.86,16.8,16.85,201
VIV16,2016-08-22 21:00,23,16.85,16.86,16.85,16.86,19
VIV16,2016-08-22 21:30,23,16.85,16.85,16.85,16.85,14
VIV16,2016-08-22 22:00,23,16.84,16.85,16.84,16.85,37
VIV16,2016-08-22 22:30,23,16.85,16.85,16.79,16.79,29
VIV16,2016-08-22 23:00,23,16.75,16.79,16.74,16.75,252
VIV16,2016-08-22 23:30,23,16.75,16.83,16.73,16.8,44
VIV16,2016-08-23 00:00,23,16.8,16.8,16.75,16.78,113
VIV16,2016-08-23 00:30,23,16.78,16.82,16.78,16.8,47
VIV16,2016-08-23 01:00,23,16.82,16.82,16.77,16.78,211
VIV16,2016-08-23 01:30,23,16.8,16.8,16.75,16.76,36
VIV16,2016-08-23 02:00,23,16.75,16.78,16.73,16.75,165
VIV16,2016-08-23 02:30,23,16.76,16.79,16.73,16.75,69
VIV16,2016-08-23 03:00,23,16.73,16.73,16.65,16.68,65
VIV16,2016-08-23 03:30,23,16.67,16.72,16.67,16.7,44
VIV16,2016-08-23 04:00,23,16.7,16.7,16.65,16.69,35
VIV16,2016-08-23 05:00,23,16.65,16.7,16.65,16.65,48
VIV16,2016-08-23 06:00,23,16.67,16.7,16.67,16.7,7
VIV16,2016-08-23 06:30,23,16.7,16.72,16.65,16.65,127
VIV16,2016-08-23 07:00,23,16.7,16.75,16.7,16.71,129
VIV16,2016-08-23 07:30,23,16.72,16.72,16.7,16.72,137
VIV16,2016-08-23 08:00,23,16.7,16.7,16.65,16.65,120
VIV16,2016-08-23 08:30,23,16.7,16.7,16.55,16.63,7355
VIV16,2016-08-23 09:00,23,16.6,16.68,16.55,16.62,2414
VIV16,2016-08-23 09:30,23,16.6,16.7,16.58,16.6,1838
VIV16,2016-08-23 10:00,23,16.65,16.75,16.6,16.7,2364
VIV16,2016-08-23 10:30,23,16.65,16.75,16.65,16.7,1965
VIV16,2016-08-23 11:00,23,16.73,16.83,16.7,16.79,2873
VIV16,2016-08-23 11:30,23,16.79,16.85,16.73,16.83,1626
VIV16,2016-08-23 12:00,23,16.82,16.85,16.7,16.77,1928
VIV16,2016-08-23 12:30,23,16.77,16.82,16.75,16.8,1390
VIV16,2016-08-23 13:00,23,16.8,16.85,16.77,16.77,1956
VIV16,2016-08-23 13:30,23,16.77,16.8,16.7,16.77,1900
VIV16,2016-08-23 14:00,23,16.8,16.8,16.75,16.77,862
VIV16,2016-08-23 14:30,23,16.78,16.85,16.75,16.83,2344
VIV16,2016-08-23 15:00,23,16.85,16.9,16.8,16.86,5393
VIV16,2016-08-23 15:30,24,16.86,16.87,16.85,16.85,462
VIV16,2016-08-23 16:00,24,16.86,16.86,16.86,16.86,9
VIV16,2016-08-23 16:30,24,16.88,16.88,16.88,16.88,7
VIV16,2016-08-23 17:00,24,16.87,16.87,16.85,16.85,26
VIV16,2016-08-23 17:30,24,16.86,16.88,16.85,16.85,22
VIV16,2016-08-23 18:00,24,16.85,16.86,16.85,16.86,5
VIV16,2016-08-23 18:30,24,16.85,16.87,16.83,16.84,179
VIV16,2016-08-23 19:00,24,16.84,16.87,16.82,16.85,96
VIV16,2016-08-23 19:30,24,16.87,16.87,16.83,16.85,101
VIV16,2016-08-23 20:00,24,16.85,16.87,16.85,16.87,100
VIV16,2016-08-23 20:30,24,16.9,16.95,16.9,16.95,160
VIV16,2016-08-23 21:00,24,16.95,16.95,16.95,16.95,42
VIV16,2016-08-23 21:30,24,16.96,16.99,16.94,16.95,98
VIV16,2016-08-23 22:00,24,16.94,16.95,16.93,16.95,12
VIV16,2016-08-23 22:30,24,16.94,16.94,16.89,16.9,141
VIV16,2016-08-23 23:00,24,16.89,16.89,16.89,16.89,1
VIV16,2016-08-23 23:30,24,16.85,16.9,16.85,16.89,4
VIV16,2016-08-24 00:00,24,16.9,16.9,16.89,16.89,19
VIV16,2016-08-24 00:30,24,16.9,16.92,16.89,16.9,54
VIV16,2016-08-24 01:00,24,16.89,16.95,16.87,16.92,95
VIV16,2016-08-24 01:30,24,16.9,16.93,16.88,16.93,19
VIV16,2016-08-24 02:00,24,16.95,17,16.9,16.9,70
VIV16,2016-08-24 02:30,24,16.9,16.9,16.83,16.83,44
VIV16,2016-08-24 03:00,24,16.85,16.88,16.85,16.86,51
VIV16,2016-08-24 03:30,24,16.9,16.9,16.85,16.86,114
VIV16,2016-08-24 04:00,24,16.86,16.86,16.8,16.8,51
VIV16,2016-08-24 04:30,24,16.85,16.86,16.85,16.85,18
VIV16,2016-08-24 05:00,24,16.86,16.86,16.85,16.85,16
VIV16,2016-08-24 05:30,24,16.85,16.88,16.8,16.8,30
VIV16,2016-08-24 06:00,24,16.82,16.88,16.82,16.85,62
VIV16,2016-08-24 07:00,24,16.9,16.9,16.8,16.85,174
VIV16,2016-08-24 07:30,24,16.85,16.85,16.83,16.84,103
VIV16,2016-08-24 08:00,24,16.83,16.9,16.8,16.9,458
VIV16,2016-08-24 08:30,24,16.9,17,16.85,16.97,4565
VIV16,2016-08-24 09:00,24,16.97,17.05,16.9,17.01,3355
VIV16,2016-08-24 09:30,24,17.03,17.1,16.98,17.1,2123
VIV16,2016-08-24 10:00,24,17.09,17.1,17,17.05,3003
VIV16,2016-08-24 10:30,24,17.05,17.1,17,17.05,2704
VIV16,2016-08-24 11:00,24,17.05,17.08,17,17.05,1410
VIV16,2016-08-24 11:30,24,17.03,17.04,16.97,16.99,866
VIV16,2016-08-24 12:00,24,16.98,17.04,16.98,17.03,1924
VIV16,2016-08-24 12:30,24,17.02,17.05,17,17.02,603
VIV16,2016-08-24 13:00,24,17.03,17.19,17.02,17.13,4693
VIV16,2016-08-24 13:30,24,17.15,17.19,17.05,17.06,2548
VIV16,2016-08-24 14:00,24,17.08,17.2,17.05,17.15,3402
VIV16,2016-08-24 14:30,24,17.14,17.25,17.02,17.02,8235
VIV16,2016-08-24 15:00,24,17.02,17.15,17,17.1,6538
VIV16,2016-08-24 15:30,25,17.1,17.1,17.04,17.05,912
VIV16,2016-08-24 16:00,25,17.07,17.08,17.05,17.08,134
VIV16,2016-08-24 16:30,25,17.05,17.06,17.05,17.05,8
VIV16,2016-08-24 17:00,25,17.05,17.15,17.05,17.15,663
VIV16,2016-08-24 17:30,25,17.15,17.23,17.13,17.19,177
VIV16,2016-08-24 18:00,25,17.19,17.19,17.19,17.19,3
VIV16,2016-08-24 18:30,25,17.17,17.17,17.15,17.16,54
VIV16,2016-08-24 19:00,25,17.16,17.25,17.16,17.25,244
VIV16,2016-08-24 19:30,25,17.2,17.21,17.2,17.2,23
VIV16,2016-08-24 20:00,25,17.17,17.2,17.1,17.18,416
VIV16,2016-08-24 20:30,25,17.2,17.22,17.19,17.2,162
VIV16,2016-08-24 21:00,25,17.2,17.2,17.14,17.15,73
VIV16,2016-08-24 21:30,25,17.15,17.15,17.1,17.12,62
VIV16,2016-08-24 22:00,25,17.12,17.15,17.1,17.1,122
VIV16,2016-08-24 22:30,25,17.08,17.1,17.05,17.1,63
VIV16,2016-08-24 23:00,25,17.1,17.1,17.09,17.09,49
VIV16,2016-08-24 23:30,25,17.1,17.12,17.09,17.12,52
VIV16,2016-08-25 00:00,25,17.13,17.15,17.13,17.15,31
VIV16,2016-08-25 00:30,25,17.12,17.13,17.1,17.12,135
VIV16,2016-08-25 01:00,25,17.12,17.14,17.1,17.14,98
VIV16,2016-08-25 01:30,25,17.12,17.13,17.12,17.13,28
VIV16,2016-08-25 02:00,25,17.13,17.2,17.13,17.15,130
VIV16,2016-08-25 02:30,25,17.2,17.23,17.15,17.18,76
VIV16,2016-08-25 03:00,25,17.2,17.24,17.19,17.22,104
VIV16,2016-08-25 03:30,25,17.23,17.25,17.22,17.23,17
VIV16,2016-08-25 04:00,25,17.23,17.24,17.14,17.14,75
VIV16,2016-08-25 04:30,25,17.1,17.14,17.05,17.11,166
VIV16,2016-08-25 05:00,25,17.14,17.19,17.11,17.15,169
VIV16,2016-08-25 05:30,25,17.13,17.2,17.12,17.19,129
VIV16,2016-08-25 06:00,25,17.17,17.23,17.17,17.19,139
VIV16,2016-08-25 06:30,25,17.18,17.2,17.16,17.18,29
VIV16,2016-08-25 07:00,25,17.16,17.2,17.1,17.15,156
VIV16,2016-08-25 07:30,25,17.15,17.27,17.15,17.25,761
VIV16,2016-08-25 08:00,25,17.27,17.28,17.2,17.25,248
VIV16,2016-08-25 08:30,25,17.25,17.27,17.05,17.13,5477
VIV16,2016-08-25 09:00,25,17.13,17.15,16.95,16.98,5674
VIV16,2016-08-25 09:30,25,16.98,17.07,16.95,17.05,2300
VIV16,2016-08-25 10:00,25,17.01,17.01,16.85,16.92,4358
VIV16,2016-08-25 10:30,25,16.95,17.03,16.85,16.98,2018
VIV16,2016-08-25 11:00,25,17,17.02,16.92,16.97,1518
VIV16,2016-08-25 11:30,25,16.95,16.97,16.89,16.92,1028
VIV16,2016-08-25 12:00,25,16.95,17,16.9,16.92,1373
VIV16,2016-08-25 12:30,25,16.92,17.1,16.91,17.03,1689
VIV16,2016-08-25 13:00,25,17.02,17.1,17,17.02,1379
VIV16,2016-08-25 13:30,25,17.01,17.05,16.93,17,3213
VIV16,2016-08-25 14:00,25,17.02,17.04,16.87,16.93,3157
VIV16,2016-08-25 14:30,25,16.94,16.97,16.88,16.93,4206
VIV16,2016-08-25 15:00,25,16.95,16.95,16.85,16.95,7704
VIV16,2016-08-25 15:30,26,16.9,16.95,16.9,16.91,300
VIV16,2016-08-25 16:00,26,16.92,16.92,16.91,16.92,34
VIV16,2016-08-25 16:30,26,16.95,16.95,16.91,16.95,10
VIV16,2016-08-25 17:00,26,16.92,16.95,16.92,16.93,41
VIV16,2016-08-25 19:00,26,16.92,16.95,16.9,16.93,57
VIV16,2016-08-25 19:30,26,16.93,16.95,16.93,16.93,9
VIV16,2016-08-25 20:00,26,16.95,16.98,16.93,16.95,213
VIV16,2016-08-25 20:30,26,16.94,16.95,16.88,16.9,110
VIV16,2016-08-25 21:00,26,16.9,16.92,16.88,16.9,54
VIV16,2016-08-25 21:30,26,16.88,16.88,16.88,16.88,1
VIV16,2016-08-25 22:00,26,16.85,16.9,16.85,16.9,54
VIV16,2016-08-25 22:30,26,16.9,16.93,16.89,16.9,108
VIV16,2016-08-25 23:00,26,16.9,16.9,16.88,16.9,12
VIV16,2016-08-25 23:30,26,16.88,16.9,16.88,16.9,40
VIV16,2016-08-26 00:00,26,16.9,16.91,16.9,16.91,3
VIV16,2016-08-26 00:30,26,16.9,16.95,16.9,16.95,7
VIV16,2016-08-26 01:00,26,16.95,16.95,16.88,16.88,59
VIV16,2016-08-26 01:30,26,16.88,16.9,16.88,16.9,21
VIV16,2016-08-26 02:00,26,16.85,16.9,16.82,16.88,245
VIV16,2016-08-26 02:30,26,16.88,16.88,16.83,16.85,96
VIV16,2016-08-26 03:00,26,16.86,16.89,16.85,16.89,94
VIV16,2016-08-26 03:30,26,16.85,16.88,16.84,16.85,59
VIV16,2016-08-26 04:00,26,16.85,16.85,16.85,16.85,31
VIV16,2016-08-26 04:30,26,16.85,16.88,16.83,16.85,175
VIV16,2016-08-26 05:00,26,16.83,16.87,16.8,16.85,184
VIV16,2016-08-26 05:30,26,16.88,16.88,16.87,16.88,24
VIV16,2016-08-26 06:00,26,16.88,16.88,16.88,16.88,1
VIV16,2016-08-26 06:30,26,16.9,16.9,16.85,16.86,43
VIV16,2016-08-26 07:00,26,16.9,16.95,16.85,16.9,448
VIV16,2016-08-26 07:30,26,16.88,16.93,16.83,16.86,271
VIV16,2016-08-26 08:00,26,16.85,16.87,16.8,16.85,670
VIV16,2016-08-26 08:30,26,16.85,16.9,16.75,16.83,4438
VIV16,2016-08-26 09:00,26,16.85,16.95,16.5,16.55,10079
VIV16,2016-08-26 09:30,26,16.5,16.7,16.5,16.6,3155
VIV16,2016-08-26 10:00,26,16.62,16.7,16.55,16.6,3665
VIV16,2016-08-26 10:30,26,16.6,16.95,16.55,16.9,5553
VIV16,2016-08-26 11:00,26,16.9,17.22,16.9,17.09,8763
VIV16,2016-08-26 11:30,26,17.1,17.2,16.95,17.02,4932
VIV16,2016-08-26 12:00,26,17.01,17.15,16.95,17.05,3329
VIV16,2016-08-26 12:30,26,17.05,17.3,17.05,17.24,2729
VIV16,2016-08-26 13:00,26,17.23,17.42,17.17,17.38,4981
VIV16,2016-08-26 13:30,26,17.38,17.45,17.23,17.24,3971
VIV16,2016-08-26 14:00,26,17.25,17.3,17,17.05,3421
VIV16,2016-08-26 14:30,26,17.05,17.13,16.95,17.01,5301
VIV16,2016-08-26 15:00,26,17.01,17.05,16.95,17.02,3012
VIV16,2016-08-28 17:00,29,17.03,17.12,17.02,17.08,236
VIV16,2016-08-28 17:30,29,17.05,17.1,17.05,17.1,33
VIV16,2016-08-28 18:00,29,17.1,17.1,17.08,17.08,22
VIV16,2016-08-28 18:30,29,17.09,17.09,17.05,17.07,78
VIV16,2016-08-28 19:00,29,17.07,17.1,16.98,17,333
VIV16,2016-08-28 19:30,29,17,17.05,16.99,17,56
VIV16,2016-08-28 20:00,29,16.99,16.99,16.98,16.98,4
VIV16,2016-08-28 20:30,29,17,17.04,17,17,144
VIV16,2016-08-28 21:00,29,17,17,16.99,17,76
VIV16,2016-08-28 21:30,29,16.95,16.99,16.95,16.99,18
VIV16,2016-08-28 22:30,29,16.99,17,16.99,16.99,6
VIV16,2016-08-28 23:00,29,17,17,17,17,11
VIV16,2016-08-28 23:30,29,17,17.02,16.98,17.02,103
VIV16,2016-08-29 00:00,29,17,17.03,17,17.03,11
VIV16,2016-08-29 00:30,29,17,17.05,16.95,17,20
VIV16,2016-08-29 01:00,29,17,17,16.97,16.97,155
VIV16,2016-08-29 01:30,29,16.95,17.02,16.95,16.98,237
VIV16,2016-08-29 02:00,29,17,17.05,16.94,17,270
VIV16,2016-08-29 02:30,29,16.95,17.07,16.95,17.05,437
VIV16,2016-08-29 03:00,29,17.05,17.07,16.98,16.98,282
VIV16,2016-08-29 03:30,29,16.98,17.05,16.95,16.95,186
VIV16,2016-08-29 04:00,29,16.96,17,16.96,17,20
VIV16,2016-08-29 04:30,29,17.01,17.01,16.96,16.96,25
VIV16,2016-08-29 05:00,29,16.97,16.97,16.97,16.97,3
VIV16,2016-08-29 05:30,29,16.95,16.96,16.92,16.92,168
VIV16,2016-08-29 06:00,29,16.93,16.93,16.9,16.9,24
VIV16,2016-08-29 06:30,29,16.91,16.95,16.9,16.91,178
VIV16,2016-08-29 07:00,29,16.92,16.95,16.85,16.92,994
VIV16,2016-08-29 07:30,29,16.92,16.92,16.82,16.85,1291
VIV16,2016-08-29 08:00,29,16.87,16.9,16.8,16.88,414
VIV16,2016-08-29 08:30,29,16.85,16.9,16.75,16.82,4637
VIV16,2016-08-29 09:00,29,16.8,16.85,16.78,16.8,2017
VIV16,2016-08-29 09:30,29,16.82,16.84,16.7,16.79,2619
VIV16,2016-08-29 10:00,29,16.79,16.82,16.7,16.75,2554
VIV16,2016-08-29 10:30,29,16.78,16.85,16.75,16.8,2484
VIV16,2016-08-29 11:00,29,16.79,16.83,16.75,16.79,2089
VIV16,2016-08-29 11:30,29,16.76,16.8,16.75,16.75,1093
VIV16,2016-08-29 12:00,29,16.78,16.8,16.75,16.77,936
VIV16,2016-08-29 12:30,29,16.78,16.78,16.7,16.7,840
VIV16,2016-08-29 13:00,29,16.73,16.81,16.7,16.75,2521
VIV16,2016-08-29 13:30,29,16.79,16.83,16.75,16.8,3007
VIV16,2016-08-29 14:00,29,16.75,16.85,16.75,16.8,1827
VIV16,2016-08-29 14:30,29,16.8,16.85,16.8,16.84,2262
VIV16,2016-08-29 15:00,29,16.85,16.85,16.75,16.8,5174
VIV16,2016-08-29 15:30,30,16.8,16.85,16.75,16.75,912
VIV16,2016-08-29 16:00,30,16.79,16.82,16.77,16.82,639
VIV16,2016-08-29 16:30,30,16.8,16.8,16.78,16.8,7
VIV16,2016-08-29 17:00,30,16.82,16.82,16.82,16.82,16
VIV16,2016-08-29 17:30,30,16.8,16.81,16.8,16.8,57
VIV16,2016-08-29 18:00,30,16.8,16.8,16.75,16.8,56
VIV16,2016-08-29 18:30,30,16.8,16.8,16.8,16.8,2
VIV16,2016-08-29 19:00,30,16.79,16.8,16.75,16.8,80
VIV16,2016-08-29 19:30,30,16.8,16.82,16.79,16.8,142
VIV16,2016-08-29 20:00,30,16.79,16.8,16.77,16.8,14
VIV16,2016-08-29 20:30,30,16.75,16.79,16.75,16.79,46
VIV16,2016-08-29 21:00,30,16.75,16.75,16.75,16.75,4
VIV16,2016-08-29 21:30,30,16.8,16.8,16.79,16.79,6
VIV16,2016-08-29 22:00,30,16.8,16.82,16.8,16.81,58
VIV16,2016-08-29 22:30,30,16.8,16.84,16.8,16.84,11
VIV16,2016-08-29 23:00,30,16.83,16.83,16.83,16.83,8
VIV16,2016-08-30 00:30,30,16.83,16.85,16.82,16.82,50
VIV16,2016-08-30 01:00,30,16.81,16.83,16.75,16.8,84
VIV16,2016-08-30 01:30,30,16.83,16.85,16.83,16.84,44
VIV16,2016-08-30 02:00,30,16.81,16.81,16.7,16.75,414
VIV16,2016-08-30 02:30,30,16.75,16.77,16.74,16.77,53
VIV16,2016-08-30 03:00,30,16.79,16.79,16.77,16.77,3
VIV16,2016-08-30 03:30,30,16.77,16.78,16.75,16.75,80
VIV16,2016-08-30 04:00,30,16.77,16.77,16.7,16.75,259
VIV16,2016-08-30 04:30,30,16.75,16.77,16.73,16.75,203
VIV16,2016-08-30 05:00,30,16.74,16.78,16.7,16.73,533
VIV16,2016-08-30 05:30,30,16.73,16.75,16.7,16.74,171
VIV16,2016-08-30 06:00,30,16.74,16.75,16.7,16.75,64
VIV16,2016-08-30 06:30,30,16.74,16.75,16.7,16.74,326
VIV16,2016-08-30 07:00,30,16.75,16.77,16.73,16.76,235
VIV16,2016-08-30 07:30,30,16.76,16.8,16.75,16.76,292
VIV16,2016-08-30 08:00,30,16.76,16.8,16.7,16.8,576
VIV16,2016-08-30 08:30,30,16.75,16.79,16.65,16.73,3850
VIV16,2016-08-30 09:00,30,16.74,16.84,16.68,16.79,2791
VIV16,2016-08-30 09:30,30,16.79,16.85,16.75,16.75,3487
VIV16,2016-08-30 10:00,30,16.75,16.78,16.65,16.72,3112
VIV16,2016-08-30 10:30,30,16.73,16.8,16.7,16.75,3046
VIV16,2016-08-30 11:00,30,16.74,16.8,16.7,16.75,1330
VIV16,2016-08-30 11:30,30,16.75,16.78,16.7,16.7,814
VIV16,2016-08-30 12:00,30,16.75,16.8,16.7,16.77,1995
VIV16,2016-08-30 12:30,30,16.75,16.84,16.73,16.8,1741
VIV16,2016-08-30 13:00,30,16.82,16.95,16.8,16.88,2073
VIV16,2016-08-30 13:30,30,16.9,16.94,16.8,16.88,2389
VIV16,2016-08-30 14:00,30,16.88,16.89,16.8,16.83,961
VIV16,2016-08-30 14:30,30,16.82,16.84,16.7,16.75,2521
VIV16,2016-08-30 15:00,30,16.75,16.78,16.65,16.75,4938
VIV16,2016-08-30 15:30,31,16.75,16.8,16.73,16.8,518
VIV16,2016-08-30 16:00,31,16.75,16.75,16.73,16.73,44
VIV16,2016-08-30 16:30,31,16.72,16.77,16.72,16.73,41
VIV16,2016-08-30 17:00,31,16.75,16.77,16.75,16.75,14
VIV16,2016-08-30 18:00,31,16.77,16.77,16.77,16.77,36
VIV16,2016-08-30 18:30,31,16.77,16.77,16.77,16.77,4
VIV16,2016-08-30 19:00,31,16.78,16.82,16.75,16.81,102
VIV16,2016-08-30 19:30,31,16.82,16.82,16.78,16.78,12
VIV16,2016-08-30 20:00,31,16.77,16.82,16.75,16.82,135
VIV16,2016-08-30 20:30,31,16.82,16.82,16.79,16.8,73
VIV16,2016-08-30 21:00,31,16.8,16.8,16.79,16.8,50
VIV16,2016-08-30 21:30,31,16.82,16.85,16.8,16.8,17
VIV16,2016-08-30 22:00,31,16.8,16.85,16.8,16.82,16
VIV16,2016-08-30 22:30,31,16.82,16.82,16.82,16.82,4
VIV16,2016-08-30 23:00,31,16.8,16.8,16.75,16.75,15
VIV16,2016-08-30 23:30,31,16.78,16.78,16.75,16.78,5
VIV16,2016-08-31 00:00,31,16.8,16.8,16.79,16.79,9
VIV16,2016-08-31 00:30,31,16.79,16.8,16.77,16.79,181
VIV16,2016-08-31 01:00,31,16.8,16.8,16.8,16.8,83
VIV16,2016-08-31 01:30,31,16.8,16.85,16.8,16.85,93
VIV16,2016-08-31 02:00,31,16.8,16.83,16.77,16.8,111
VIV16,2016-08-31 02:30,31,16.75,16.77,16.74,16.75,111
VIV16,2016-08-31 03:00,31,16.75,16.76,16.75,16.75,42
VIV16,2016-08-31 03:30,31,16.75,16.76,16.75,16.75,37
VIV16,2016-08-31 04:30,31,16.75,16.78,16.75,16.78,14
VIV16,2016-08-31 05:00,31,16.78,16.78,16.78,16.78,77
VIV16,2016-08-31 05:30,31,16.77,16.78,16.77,16.77,86
VIV16,2016-08-31 06:00,31,16.77,16.78,16.73,16.77,157
VIV16,2016-08-31 06:30,31,16.77,16.77,16.75,16.75,144
VIV16,2016-08-31 07:00,31,16.77,16.77,16.7,16.77,198
VIV16,2016-08-31 07:30,31,16.77,16.84,16.77,16.8,391
VIV16,2016-08-31 08:00,31,16.79,16.83,16.75,16.8,416
VIV16,2016-08-31 08:30,31,16.8,16.87,16.75,16.78,2686
VIV16,2016-08-31 09:00,31,16.78,16.85,16.73,16.81,6012
VIV16,2016-08-31 09:30,31,16.83,16.95,16.81,16.93,3639
VIV16,2016-08-31 10:00,31,16.93,17,16.85,16.9,3520
VIV16,2016-08-31 10:30,31,16.9,17,16.85,16.92,2338
VIV16,2016-08-31 11:00,31,16.92,17.12,16.91,17.07,5136
VIV16,2016-08-31 11:30,31,17.09,17.15,16.97,17.04,3360
VIV16,2016-08-31 12:00,31,17.04,17.05,16.9,16.9,1765
VIV16,2016-08-31 12:30,31,16.92,17,16.85,16.88,1548
VIV16,2016-08-31 13:00,31,16.87,16.9,16.75,16.83,3163
VIV16,2016-08-31 13:30,31,16.83,16.95,16.82,16.88,2379
VIV16,2016-08-31 14:00,31,16.87,16.87,16.75,16.79,1788
VIV16,2016-08-31 14:30,31,16.79,16.8,16.7,16.8,4040
VIV16,2016-08-31 15:00,31,16.8,16.8,16.71,16.72,3790
VIV16,2016-08-31 15:30,1,16.76,16.8,16.7,16.8,556
VIV16,2016-08-31 16:00,1,16.77,16.77,16.75,16.75,6
VIV16,2016-08-31 16:30,1,16.75,16.75,16.75,16.75,39
VIV16,2016-08-31 17:00,1,16.75,16.75,16.7,16.73,211
VIV16,2016-08-31 17:30,1,16.75,16.75,16.7,16.74,104
VIV16,2016-08-31 18:00,1,16.73,16.75,16.7,16.75,49
VIV16,2016-08-31 18:30,1,16.75,16.8,16.73,16.76,47
VIV16,2016-08-31 19:00,1,16.75,16.8,16.73,16.75,126
VIV16,2016-08-31 19:30,1,16.75,16.8,16.7,16.75,40
VIV16,2016-08-31 20:00,1,16.75,16.8,16.74,16.8,19
VIV16,2016-08-31 20:30,1,16.8,16.8,16.75,16.75,51
VIV16,2016-08-31 21:00,1,16.7,16.73,16.67,16.67,66
VIV16,2016-08-31 22:00,1,16.68,16.68,16.68,16.68,5
VIV16,2016-08-31 22:30,1,16.7,16.7,16.6,16.63,311
VIV16,2016-08-31 23:00,1,16.63,16.65,16.6,16.65,66
VIV16,2016-08-31 23:30,1,16.65,16.65,16.6,16.6,16
VIV16,2016-09-01 00:00,1,16.65,16.65,16.63,16.63,7
VIV16,2016-09-01 00:30,1,16.65,16.65,16.65,16.65,98
VIV16,2016-09-01 01:00,1,16.63,16.65,16.6,16.6,66
VIV16,2016-09-01 01:30,1,16.6,16.6,16.6,16.6,12
VIV16,2016-09-01 02:00,1,16.63,16.63,16.52,16.6,189
VIV16,2016-09-01 02:30,1,16.56,16.6,16.55,16.56,156
VIV16,2016-09-01 03:00,1,16.58,16.6,16.55,16.55,33
VIV16,2016-09-01 03:30,1,16.57,16.59,16.55,16.59,21
VIV16,2016-09-01 04:00,1,16.58,16.6,16.58,16.6,106
VIV16,2016-09-01 04:30,1,16.61,16.68,16.61,16.65,65
VIV16,2016-09-01 05:00,1,16.65,16.65,16.6,16.6,20
VIV16,2016-09-01 05:30,1,16.61,16.64,16.6,16.64,23
VIV16,2016-09-01 06:00,1,16.64,16.64,16.64,16.64,22
VIV16,2016-09-01 06:30,1,16.64,16.65,16.62,16.63,35
VIV16,2016-09-01 07:00,1,16.64,16.7,16.62,16.7,91
VIV16,2016-09-01 07:30,1,16.67,16.77,16.67,16.72,599
VIV16,2016-09-01 08:00,1,16.72,16.75,16.65,16.72,816
VIV16,2016-09-01 08:30,1,16.7,16.85,16.65,16.77,3656
VIV16,2016-09-01 09:00,1,16.8,16.95,16.7,16.95,7327
VIV16,2016-09-01 09:30,1,17,17.05,16.9,16.95,5025
VIV16,2016-09-01 10:00,1,16.99,17.08,16.8,16.82,5426
VIV16,2016-09-01 10:30,1,16.85,16.95,16.8,16.87,3587
VIV16,2016-09-01 11:00,1,16.87,16.9,16.65,16.72,3702
VIV16,2016-09-01 11:30,1,16.72,16.75,16.65,16.67,4333
VIV16,2016-09-01 12:00,1,16.68,16.7,16.65,16.67,1150
VIV16,2016-09-01 12:30,1,16.69,16.8,16.65,16.77,2326
VIV16,2016-09-01 13:00,1,16.77,16.85,16.73,16.78,3311
VIV16,2016-09-01 13:30,1,16.78,16.83,16.7,16.77,2254
VIV16,2016-09-01 14:00,1,16.78,16.89,16.75,16.83,2783
VIV16,2016-09-01 14:30,1,16.84,16.85,16.65,16.71,5952
VIV16,2016-09-01 15:00,1,16.7,16.75,16.65,16.65,4984
VIV16,2016-09-01 15:30,2,16.65,16.7,16.64,16.68,1046
VIV16,2016-09-01 16:00,2,16.7,16.7,16.7,16.7,1
VIV16,2016-09-01 16:30,2,16.65,16.66,16.65,16.66,3
VIV16,2016-09-01 17:00,2,16.69,16.69,16.67,16.67,7
VIV16,2016-09-01 18:00,2,16.67,16.67,16.67,16.67,1
VIV16,2016-09-01 19:00,2,16.65,16.75,16.65,16.74,370
VIV16,2016-09-01 19:30,2,16.72,16.72,16.7,16.7,60
VIV16,2016-09-01 20:00,2,16.75,16.75,16.71,16.75,84
VIV16,2016-09-01 20:30,2,16.73,16.77,16.73,16.77,215
VIV16,2016-09-01 21:00,2,16.76,16.76,16.75,16.75,23
VIV16,2016-09-01 21:30,2,16.77,16.77,16.75,16.75,40
VIV16,2016-09-01 22:00,2,16.77,16.77,16.75,16.75,2
VIV16,2016-09-01 22:30,2,16.76,16.77,16.76,16.77,38
VIV16,2016-09-01 23:00,2,16.78,16.8,16.78,16.8,242
VIV16,2016-09-01 23:30,2,16.8,16.85,16.78,16.84,180
VIV16,2016-09-02 00:00,2,16.8,16.82,16.8,16.8,43
VIV16,2016-09-02 00:30,2,16.8,16.84,16.8,16.82,37
VIV16,2016-09-02 01:00,2,16.8,16.82,16.75,16.75,61
VIV16,2016-09-02 01:30,2,16.77,16.8,16.75,16.75,88
VIV16,2016-09-02 02:00,2,16.75,16.8,16.75,16.8,158
VIV16,2016-09-02 02:30,2,16.75,16.75,16.7,16.72,73
VIV16,2016-09-02 03:00,2,16.72,16.77,16.7,16.7,160
VIV16,2016-09-02 03:30,2,16.75,16.77,16.73,16.75,78
VIV16,2016-09-02 04:00,2,16.75,16.75,16.75,16.75,25
VIV16,2016-09-02 04:30,2,16.75,16.75,16.7,16.7,127
VIV16,2016-09-02 05:00,2,16.7,16.73,16.68,16.7,89
VIV16,2016-09-02 05:30,2,16.7,16.7,16.68,16.7,128
VIV16,2016-09-02 06:00,2,16.7,16.71,16.69,16.7,61
VIV16,2016-09-02 06:30,2,16.7,16.75,16.65,16.75,829
VIV16,2016-09-02 07:00,2,16.74,16.83,16.7,16.7,912
VIV16,2016-09-02 07:30,2,16.7,16.73,16.45,16.5,3822
VIV16,2016-09-02 08:00,2,16.5,16.54,16.4,16.48,1646
VIV16,2016-09-02 08:30,2,16.45,16.54,16.3,16.36,7264
VIV16,2016-09-02 09:00,2,16.35,16.45,16.32,16.35,4720
VIV16,2016-09-02 09:30,2,16.37,16.41,16.35,16.4,2354
VIV16,2016-09-02 10:00,2,16.39,16.45,16.35,16.4,2694
VIV16,2016-09-02 10:30,2,16.43,16.45,16.4,16.4,1031
VIV16,2016-09-02 11:00,2,16.4,16.55,16.4,16.5,2822
VIV16,2016-09-02 11:30,2,16.48,16.5,16.4,16.42,1449
VIV16,2016-09-02 12:00,2,16.4,16.48,16.4,16.43,1713
VIV16,2016-09-02 12:30,2,16.43,16.5,16.4,16.46,2336
VIV16,2016-09-02 13:00,2,16.45,16.48,16.4,16.42,1294
VIV16,2016-09-02 13:30,2,16.42,16.45,16.38,16.41,1823
VIV16,2016-09-02 14:00,2,16.45,16.45,16.35,16.36,3152
VIV16,2016-09-02 14:30,2,16.38,16.4,16.3,16.32,5544
VIV16,2016-09-02 15:00,2,16.32,16.4,16.25,16.36,6440
VIV16,2016-09-04 17:00,5,16.32,16.35,16.2,16.22,101
VIV16,2016-09-04 17:30,5,16.25,16.25,16.18,16.18,167
VIV16,2016-09-04 18:00,5,16.18,16.27,16.18,16.24,160
VIV16,2016-09-04 18:30,5,16.25,16.26,16.2,16.2,106
VIV16,2016-09-04 19:00,5,16.2,16.28,16.2,16.22,354
VIV16,2016-09-04 19:30,5,16.22,16.22,16.2,16.22,31
VIV16,2016-09-04 20:00,5,16.24,16.25,16.22,16.25,27
VIV16,2016-09-04 20:30,5,16.2,16.23,16.18,16.2,165
VIV16,2016-09-04 21:00,5,16.2,16.25,16.2,16.22,105
VIV16,2016-09-04 21:30,5,16.25,16.25,16.2,16.24,31
VIV16,2016-09-04 22:00,5,16.25,16.29,16.25,16.25,24
VIV16,2016-09-04 22:30,5,16.27,16.27,16.25,16.25,21
VIV16,2016-09-04 23:00,5,16.25,16.25,16.25,16.25,13
VIV16,2016-09-04 23:30,5,16.27,16.27,16.27,16.27,2
VIV16,2016-09-05 00:00,5,16.3,16.3,16.25,16.25,82
VIV16,2016-09-05 00:30,5,16.28,16.28,16.25,16.25,6
VIV16,2016-09-05 01:00,5,16.25,16.3,16.25,16.25,86
VIV16,2016-09-05 01:30,5,16.27,16.29,16.25,16.25,19
VIV16,2016-09-05 02:00,5,16.3,16.33,16.25,16.25,222
VIV16,2016-09-05 02:30,5,16.25,16.32,16.25,16.3,224
VIV16,2016-09-05 03:00,5,16.3,16.3,16.27,16.3,57
VIV16,2016-09-05 03:30,5,16.27,16.27,16.27,16.27,17
VIV16,2016-09-05 04:00,5,16.26,16.27,16.26,16.27,38
VIV16,2016-09-05 04:30,5,16.25,16.29,16.25,16.29,39
VIV16,2016-09-05 05:00,5,16.25,16.3,16.25,16.3,104
VIV16,2016-09-05 05:30,5,16.28,16.28,16.25,16.25,13
VIV16,2016-09-05 06:00,5,16.28,16.29,16.27,16.28,108
VIV16,2016-09-05 06:30,5,16.27,16.27,16.27,16.27,10
VIV16,2016-09-05 07:30,5,16.25,16.28,16.25,16.28,68
VIV16,2016-09-05 08:00,5,16.28,16.3,16.25,16.3,34
VIV16,2016-09-05 08:30,5,16.25,16.3,16.25,16.3,39
VIV16,2016-09-05 09:00,5,16.3,16.34,16.29,16.34,89
VIV16,2016-09-05 09:30,5,16.33,16.34,16.25,16.29,371
VIV16,2016-09-05 10:00,5,16.29,16.32,16.25,16.25,272
VIV16,2016-09-05 10:30,5,16.28,16.28,16.28,16.28,3
VIV16,2016-09-05 17:00,6,16.25,16.33,16.23,16.3,78
VIV16,2016-09-05 17:30,6,16.3,16.3,16.25,16.26,252
VIV16,2016-09-05 18:00,6,16.25,16.27,16.25,16.25,47
VIV16,2016-09-05 19:00,6,16.25,16.3,16.22,16.3,219
VIV16,2016-09-05 19:30,6,16.3,16.3,16.29,16.3,28
VIV16,2016-09-05 20:00,6,16.29,16.3,16.29,16.3,4
VIV16,2016-09-05 20:30,6,16.27,16.27,16.22,16.27,96
VIV16,2016-09-05 21:00,6,16.29,16.29,16.25,16.25,13
VIV16,2016-09-05 21:30,6,16.27,16.27,16.25,16.25,30
VIV16,2016-09-05 22:00,6,16.24,16.24,16.2,16.2,25
VIV16,2016-09-05 22:30,6,16.23,16.25,16.2,16.25,78
VIV16,2016-09-05 23:00,6,16.25,16.25,16.25,16.25,12
VIV16,2016-09-05 23:30,6,16.25,16.27,16.25,16.27,3
VIV16,2016-09-06 00:00,6,16.25,16.3,16.25,16.27,39
VIV16,2016-09-06 00:30,6,16.25,16.3,16.24,16.25,73
VIV16,2016-09-06 01:00,6,16.25,16.25,16.2,16.2,22
VIV16,2016-09-06 01:30,6,16.2,16.2,16.2,16.2,19
VIV16,2016-09-06 02:00,6,16.22,16.25,16.2,16.22,27
VIV16,2016-09-06 02:30,6,16.2,16.28,16.2,16.27,50
VIV16,2016-09-06 03:00,6,16.25,16.25,16.23,16.25,25
VIV16,2016-09-06 03:30,6,16.2,16.25,16.2,16.22,15
VIV16,2016-09-06 04:00,6,16.21,16.21,16.2,16.2,34
VIV16,2016-09-06 04:30,6,16.2,16.21,16.2,16.21,16
VIV16,2016-09-06 05:00,6,16.21,16.22,16.2,16.22,78
VIV16,2016-09-06 05:30,6,16.22,16.22,16.22,16.22,4
VIV16,2016-09-06 06:00,6,16.22,16.24,16.21,16.22,47
VIV16,2016-09-06 06:30,6,16.21,16.23,16.21,16.23,29
VIV16,2016-09-06 07:00,6,16.22,16.25,16.2,16.23,206
VIV16,2016-09-06 07:30,6,16.2,16.25,16.2,16.22,110
VIV16,2016-09-06 08:00,6,16.22,16.22,16.15,16.15,610
VIV16,2016-09-06 08:30,6,16.15,16.25,16.09,16.16,3665
VIV16,2016-09-06 09:00,6,16.18,16.3,16.1,16.23,5831
VIV16,2016-09-06 09:30,6,16.23,16.25,16.15,16.17,3148
VIV16,2016-09-06 10:00,6,16.15,16.2,16.1,16.13,3781
VIV16,2016-09-06 10:30,6,16.15,16.15,16.05,16.05,1892
VIV16,2016-09-06 11:00,6,16.08,16.15,16.05,16.1,2196
VIV16,2016-09-06 11:30,6,16.12,16.13,16.03,16.05,2379
VIV16,2016-09-06 12:00,6,16.09,16.1,16,16.05,2233
VIV16,2016-09-06 12:30,6,16.05,16.07,16,16,1455
VIV16,2016-09-06 13:00,6,16,16.07,16,16.04,1843
VIV16,2016-09-06 13:30,6,16.04,16.05,15.95,15.95,1182
VIV16,2016-09-06 14:00,6,15.99,16.02,15.95,15.98,2218
VIV16,2016-09-06 14:30,6,15.98,16,15.9,15.9,2996
VIV16,2016-09-06 15:00,6,15.9,15.95,15.85,15.9,7594
VIV16,2016-09-06 15:30,7,15.9,15.92,15.85,15.9,1568
VIV16,2016-09-06 16:00,7,15.88,15.9,15.85,15.9,121
VIV16,2016-09-06 16:30,7,15.9,15.9,15.85,15.87,33
VIV16,2016-09-06 17:00,7,15.88,15.88,15.87,15.88,12
VIV16,2016-09-06 17:30,7,15.87,15.88,15.87,15.88,23
VIV16,2016-09-06 18:00,7,15.89,15.9,15.87,15.87,74
VIV16,2016-09-06 18:30,7,15.89,15.92,15.89,15.92,63
VIV16,2016-09-06 19:00,7,15.92,15.95,15.89,15.9,172
VIV16,2016-09-06 19:30,7,15.89,15.9,15.85,15.9,75
VIV16,2016-09-06 20:00,7,15.9,15.9,15.9,15.9,2
VIV16,2016-09-06 20:30,7,15.9,15.9,15.88,15.9,213
VIV16,2016-09-06 21:00,7,15.9,15.92,15.9,15.92,11
VIV16,2016-09-06 22:00,7,15.85,15.88,15.85,15.88,96
VIV16,2016-09-06 22:30,7,15.85,15.92,15.85,15.9,171
VIV16,2016-09-06 23:00,7,15.9,15.9,15.9,15.9,3
VIV16,2016-09-06 23:30,7,15.87,15.87,15.87,15.87,1
VIV16,2016-09-07 00:00,7,15.9,15.9,15.88,15.88,7
VIV16,2016-09-07 00:30,7,15.88,15.88,15.85,15.85,28
VIV16,2016-09-07 01:00,7,15.88,15.9,15.88,15.9,59
VIV16,2016-09-07 01:30,7,15.9,15.95,15.88,15.93,52
VIV16,2016-09-07 02:00,7,15.9,15.95,15.85,15.88,346
VIV16,2016-09-07 02:30,7,15.88,15.9,15.83,15.86,443
VIV16,2016-09-07 03:00,7,15.89,15.93,15.88,15.88,192
VIV16,2016-09-07 03:30,7,15.88,15.9,15.85,15.85,53
VIV16,2016-09-07 04:00,7,15.88,15.9,15.85,15.9,33
VIV16,2016-09-07 04:30,7,15.88,15.93,15.87,15.93,64
VIV16,2016-09-07 05:00,7,15.93,15.93,15.85,15.9,30
VIV16,2016-09-07 05:30,7,15.9,15.93,15.85,15.9,77
VIV16,2016-09-07 06:00,7,15.93,15.93,15.9,15.9,3
VIV16,2016-09-07 06:30,7,15.9,15.95,15.9,15.95,221
VIV16,2016-09-07 07:00,7,15.92,15.95,15.92,15.95,365
VIV16,2016-09-07 07:30,7,15.9,15.95,15.9,15.91,853
VIV16,2016-09-07 08:00,7,15.92,16,15.9,15.97,953
VIV16,2016-09-07 08:30,7,15.95,16,15.85,15.89,5403
VIV16,2016-09-07 09:00,7,15.89,15.9,15.8,15.87,6500
VIV16,2016-09-07 09:30,7,15.87,15.97,15.85,15.88,3564
VIV16,2016-09-07 10:00,7,15.9,15.98,15.85,15.94,3528
VIV16,2016-09-07 10:30,7,15.93,15.95,15.85,15.9,3071
VIV16,2016-09-07 11:00,7,15.9,16.01,15.89,15.98,2521
VIV16,2016-09-07 11:30,7,16,16,15.85,15.9,1256
VIV16,2016-09-07 12:00,7,15.9,15.95,15.85,15.92,1027
VIV16,2016-09-07 12:30,7,15.9,15.93,15.84,15.89,1355
VIV16,2016-09-07 13:00,7,15.85,15.89,15.75,15.79,2251
VIV16,2016-09-07 13:30,7,15.79,15.85,15.75,15.75,2291
VIV16,2016-09-07 14:00,7,15.75,15.8,15.75,15.78,863
VIV16,2016-09-07 14:30,7,15.78,15.8,15.75,15.79,3020
VIV16,2016-09-07 15:00,7,15.79,15.8,15.7,15.76,4096
VIV16,2016-09-07 15:30,8,15.78,15.8,15.75,15.75,380
VIV16,2016-09-07 16:00,8,15.79,15.79,15.75,15.75,21
VIV16,2016-09-07 16:30,8,15.75,15.78,15.75,15.76,18
VIV16,2016-09-07 17:00,8,15.75,15.78,15.75,15.77,23
VIV16,2016-09-07 19:00,8,15.8,15.8,15.78,15.8,40
VIV16,2016-09-07 19:30,8,15.8,15.8,15.75,15.78,134
VIV16,2016-09-07 20:00,8,15.75,15.78,15.75,15.75,85
VIV16,2016-09-07 20:30,8,15.75,15.77,15.75,15.75,50
VIV16,2016-09-07 21:00,8,15.77,15.8,15.77,15.8,8
VIV16,2016-09-07 21:30,8,15.8,15.8,15.75,15.77,80
VIV16,2016-09-07 22:30,8,15.8,15.8,15.77,15.78,45
VIV16,2016-09-07 23:00,8,15.75,15.78,15.75,15.77,6
VIV16,2016-09-07 23:30,8,15.78,15.78,15.75,15.77,67
VIV16,2016-09-08 00:00,8,15.8,15.8,15.75,15.77,102
VIV16,2016-09-08 00:30,8,15.75,15.78,15.75,15.75,124
VIV16,2016-09-08 01:00,8,15.75,15.77,15.7,15.72,70
VIV16,2016-09-08 01:30,8,15.73,15.75,15.73,15.75,16
VIV16,2016-09-08 02:00,8,15.7,15.75,15.7,15.75,70
VIV16,2016-09-08 02:30,8,15.7,15.72,15.68,15.7,158
VIV16,2016-09-08 03:00,8,15.7,15.7,15.65,15.65,278
VIV16,2016-09-08 03:30,8,15.68,15.7,15.67,15.67,8
VIV16,2016-09-08 04:00,8,15.7,15.7,15.65,15.65,117
VIV16,2016-09-08 04:30,8,15.7,15.7,15.67,15.7,144
VIV16,2016-09-08 05:00,8,15.7,15.75,15.68,15.71,70
VIV16,2016-09-08 05:30,8,15.7,15.73,15.7,15.73,12
VIV16,2016-09-08 06:00,8,15.73,15.73,15.7,15.73,11
VIV16,2016-09-08 06:30,8,15.73,15.78,15.7,15.75,337
VIV16,2016-09-08 07:00,8,15.75,15.75,15.7,15.71,350
VIV16,2016-09-08 07:30,8,15.71,15.81,15.65,15.77,1720
VIV16,2016-09-08 08:00,8,15.75,15.98,15.75,15.77,2494
VIV16,2016-09-08 08:30,8,15.8,15.95,15.75,15.9,7298
VIV16,2016-09-08 09:00,8,15.9,16,15.85,15.97,5749
VIV16,2016-09-08 09:30,8,15.98,16,15.85,15.92,4223
VIV16,2016-09-08 10:00,8,15.9,15.93,15.8,15.83,3466
VIV16,2016-09-08 10:30,8,15.84,15.9,15.78,15.8,2338
VIV16,2016-09-08 11:00,8,15.85,15.9,15.8,15.88,1894
VIV16,2016-09-08 11:30,8,15.9,15.95,15.85,15.85,1170
VIV16,2016-09-08 12:00,8,15.9,15.9,15.85,15.88,884
VIV16,2016-09-08 12:30,8,15.88,15.95,15.87,15.9,1836
VIV16,2016-09-08 13:00,8,15.93,15.95,15.8,15.91,3900
VIV16,2016-09-08 13:30,8,15.92,15.95,15.75,15.77,1807
VIV16,2016-09-08 14:00,8,15.8,15.85,15.75,15.83,2685
VIV16,2016-09-08 14:30,8,15.8,15.85,15.8,15.85,1757
VIV16,2016-09-08 15:00,8,15.85,15.95,15.8,15.95,5952
VIV16,2016-09-08 15:30,9,15.91,15.93,15.85,15.9,697
VIV16,2016-09-08 16:00,9,15.9,15.9,15.88,15.88,24
VIV16,2016-09-08 16:30,9,15.9,15.9,15.89,15.89,44
VIV16,2016-09-08 17:00,9,15.9,15.9,15.85,15.85,9
VIV16,2016-09-08 17:30,9,15.89,15.89,15.89,15.89,16
VIV16,2016-09-08 18:00,9,15.87,15.87,15.87,15.87,4
VIV16,2016-09-08 19:00,9,15.9,15.9,15.85,15.9,95
VIV16,2016-09-08 19:30,9,15.85,15.9,15.85,15.89,216
VIV16,2016-09-08 20:00,9,15.9,15.9,15.89,15.89,16
VIV16,2016-09-08 20:30,9,15.89,15.9,15.85,15.89,91
VIV16,2016-09-08 21:00,9,15.9,15.9,15.9,15.9,1
VIV16,2016-09-08 21:30,9,15.89,15.89,15.89,15.89,5
VIV16,2016-09-08 22:00,9,15.87,15.87,15.87,15.87,3
VIV16,2016-09-08 22:30,9,15.89,15.89,15.89,15.89,2
VIV16,2016-09-08 23:00,9,15.87,15.87,15.87,15.87,2
VIV16,2016-09-08 23:30,9,15.88,15.88,15.87,15.87,24
VIV16,2016-09-09 00:00,9,15.89,15.9,15.89,15.89,7
VIV16,2016-09-09 00:30,9,15.86,15.89,15.86,15.89,3
VIV16,2016-09-09 01:00,9,15.88,15.9,15.85,15.9,98
VIV16,2016-09-09 01:30,9,15.89,15.91,15.89,15.91,23
VIV16,2016-09-09 02:00,9,15.95,15.98,15.93,15.98,427
VIV16,2016-09-09 02:30,9,15.98,16,15.95,15.97,63
VIV16,2016-09-09 03:00,9,15.95,16.05,15.95,16.02,504
VIV16,2016-09-09 03:30,9,16.03,16.03,15.95,15.97,263
VIV16,2016-09-09 04:00,9,15.95,15.98,15.94,15.98,172
VIV16,2016-09-09 04:30,9,16,16,16,16,30
VIV16,2016-09-09 05:00,9,15.98,16,15.97,16,156
VIV16,2016-09-09 05:30,9,16,16.05,16,16.03,151
VIV16,2016-09-09 06:00,9,16,16.05,16,16.02,136
VIV16,2016-09-09 06:30,9,16.04,16.14,16.02,16.1,722
VIV16,2016-09-09 07:00,9,16.1,16.32,16.1,16.25,3861
VIV16,2016-09-09 07:30,9,16.25,16.38,16.2,16.32,2792
VIV16,2016-09-09 08:00,9,16.3,16.35,16.25,16.3,3632
VIV16,2016-09-09 08:30,9,16.3,16.5,16.22,16.36,19697
VIV16,2016-09-09 09:00,9,16.4,16.52,16.35,16.4,9832
VIV16,2016-09-09 09:30,9,16.43,16.7,16.39,16.54,11831
VIV16,2016-09-09 10:00,9,16.54,16.65,16.5,16.5,7837
VIV16,2016-09-09 10:30,9,16.55,16.93,16.5,16.85,9746
VIV16,2016-09-09 11:00,9,16.85,16.95,16.75,16.85,7229
VIV16,2016-09-09 11:30,9,16.83,16.95,16.8,16.9,5360
VIV16,2016-09-09 12:00,9,16.85,17.15,16.85,17.05,9071
VIV16,2016-09-09 12:30,9,17.04,17.45,16.97,17.26,15978
VIV16,2016-09-09 13:00,9,17.27,17.5,17.2,17.2,11249
VIV16,2016-09-09 13:30,9,17.22,17.45,17.15,17.38,11497
VIV16,2016-09-09 14:00,9,17.4,17.65,17.35,17.4,11714
VIV16,2016-09-09 14:30,9,17.41,18,17.4,17.95,19872
VIV16,2016-09-09 15:00,9,17.92,18.2,17.85,17.9,21436
VIV16,2016-09-11 17:00,12,18.1,18.3,18,18.25,1470
VIV16,2016-09-11 17:30,12,18.25,18.4,18.22,18.36,760
VIV16,2016-09-11 18:00,12,18.3,18.3,18.1,18.1,343
VIV16,2016-09-11 18:30,12,18.1,18.12,18.02,18.05,452
VIV16,2016-09-11 19:00,12,18.05,18.08,17.85,17.87,1399
VIV16,2016-09-11 19:30,12,17.85,17.92,17.85,17.85,190
VIV16,2016-09-11 20:00,12,17.85,17.9,17.85,17.89,240
VIV16,2016-09-11 20:30,12,17.9,18.15,17.89,18.15,270
VIV16,2016-09-11 21:00,12,18.14,18.37,18.13,18.25,457
VIV16,2016-09-11 21:30,12,18.24,18.3,18.23,18.25,135
VIV16,2016-09-11 22:00,12,18.3,18.35,18.25,18.35,118
VIV16,2016-09-11 22:30,12,18.34,18.47,18.32,18.45,304
VIV16,2016-09-11 23:00,12,18.45,18.53,18.43,18.43,173
VIV16,2016-09-11 23:30,12,18.4,18.49,18.29,18.3,135
VIV16,2016-09-12 00:00,12,18.35,18.42,18.25,18.4,250
VIV16,2016-09-12 00:30,12,18.4,18.45,18.25,18.3,185
VIV16,2016-09-12 01:00,12,18.29,18.46,18.25,18.39,279
VIV16,2016-09-12 01:30,12,18.35,18.35,18.2,18.33,532
VIV16,2016-09-12 02:00,12,18.35,18.55,18.25,18.29,1764
VIV16,2016-09-12 02:30,12,18.3,18.49,18.25,18.41,681
VIV16,2016-09-12 03:00,12,18.44,18.45,18.2,18.3,1912
VIV16,2016-09-12 03:30,12,18.3,18.35,18.2,18.29,705
VIV16,2016-09-12 04:00,12,18.28,18.29,18.13,18.15,634
VIV16,2016-09-12 04:30,12,18.2,18.3,18.18,18.29,377
VIV16,2016-09-12 05:00,12,18.29,18.33,18.25,18.25,301
VIV16,2016-09-12 05:30,12,18.3,18.32,18.25,18.3,206
VIV16,2016-09-12 06:00,12,18.27,18.35,18.25,18.3,766
VIV16,2016-09-12 06:30,12,18.34,18.35,18.1,18.16,1133
VIV16,2016-09-12 07:00,12,18.15,18.2,17.85,17.9,3041
VIV16,2016-09-12 07:30,12,17.89,18.05,17.8,17.9,3400
VIV16,2016-09-12 08:00,12,17.9,18,17.85,17.95,1884
VIV16,2016-09-12 08:30,12,18,18.18,17.48,17.64,24787
VIV16,2016-09-12 09:00,12,17.6,17.65,17.3,17.3,10358
VIV16,2016-09-12 09:30,12,17.35,17.59,17.15,17.4,8880
VIV16,2016-09-12 10:00,12,17.35,17.44,17.2,17.38,9873
VIV16,2016-09-12 10:30,12,17.35,17.5,17.25,17.3,9929
VIV16,2016-09-12 11:00,12,17.35,17.38,17.15,17.27,5124
VIV16,2016-09-12 11:30,12,17.25,17.4,17.2,17.28,5013
VIV16,2016-09-12 12:00,12,17.28,17.33,17,17.32,8484
VIV16,2016-09-12 12:30,12,17.3,17.43,17.1,17.13,7247
VIV16,2016-09-12 13:00,12,17.13,17.15,16.85,16.97,7983
VIV16,2016-09-12 13:30,12,16.95,17.05,16.8,16.94,9208
VIV16,2016-09-12 14:00,12,16.94,16.95,16.75,16.77,5892
VIV16,2016-09-12 14:30,12,16.75,16.8,16.58,16.72,13010
VIV16,2016-09-12 15:00,12,16.75,17,16.7,16.93,10106
VIV16,2016-09-12 15:30,13,16.9,17,16.9,16.9,1051
VIV16,2016-09-12 16:00,13,16.94,16.95,16.9,16.94,45
VIV16,2016-09-12 16:30,13,16.9,17,16.9,16.96,178
VIV16,2016-09-12 17:00,13,16.98,17.02,16.95,16.98,211
VIV16,2016-09-12 17:30,13,16.98,16.99,16.95,16.97,87
VIV16,2016-09-12 18:00,13,16.97,16.98,16.95,16.97,54
VIV16,2016-09-12 18:30,13,16.96,16.97,16.95,16.96,12
VIV16,2016-09-12 19:00,13,16.95,17,16.9,16.95,350
VIV16,2016-09-12 19:30,13,16.95,17.05,16.95,17.02,173
VIV16,2016-09-12 20:00,13,17.02,17.03,16.98,17,170
VIV16,2016-09-12 20:30,13,17,17.1,17,17.08,282
VIV16,2016-09-12 21:00,13,17.05,17.1,17.02,17.05,194
VIV16,2016-09-12 21:30,13,17,17.03,16.99,17.03,70
VIV16,2016-09-12 22:00,13,17.05,17.05,17.02,17.02,22
VIV16,2016-09-12 22:30,13,17,17.12,17,17.11,280
VIV16,2016-09-12 23:00,13,17.1,17.13,17.07,17.08,162
VIV16,2016-09-12 23:30,13,17.1,17.1,17.07,17.08,110
VIV16,2016-09-13 00:00,13,17.1,17.18,17.08,17.16,206
VIV16,2016-09-13 00:30,13,17.12,17.23,17.12,17.22,175
VIV16,2016-09-13 01:00,13,17.22,17.3,17.2,17.25,189
VIV16,2016-09-13 01:30,13,17.25,17.35,17.23,17.27,320
VIV16,2016-09-13 02:00,13,17.3,17.42,17.25,17.4,619
VIV16,2016-09-13 02:30,13,17.4,17.45,17.36,17.4,911
VIV16,2016-09-13 03:00,13,17.4,17.55,17.4,17.49,542
VIV16,2016-09-13 03:30,13,17.5,17.55,17.47,17.49,102
VIV16,2016-09-13 04:00,13,17.5,17.55,17.4,17.45,417
VIV16,2016-09-13 04:30,13,17.45,17.51,17.42,17.5,366
VIV16,2016-09-13 05:00,13,17.45,17.5,17.4,17.44,197
VIV16,2016-09-13 05:30,13,17.4,17.42,17.35,17.35,257
VIV16,2016-09-13 06:00,13,17.39,17.43,17.34,17.39,331
VIV16,2016-09-13 06:30,13,17.35,17.45,17.34,17.37,1476
VIV16,2016-09-13 07:00,13,17.36,17.4,17.2,17.3,1061
VIV16,2016-09-13 07:30,13,17.28,17.5,17.28,17.4,2606
VIV16,2016-09-13 08:00,13,17.4,17.5,17.35,17.35,1473
VIV16,2016-09-13 08:30,13,17.35,17.87,17.3,17.87,15121
VIV16,2016-09-13 09:00,13,17.87,18.2,17.82,18.13,19995
VIV16,2016-09-13 09:30,13,18.11,18.2,17.85,18.15,9579
VIV16,2016-09-13 10:00,13,18.15,18.5,18.1,18.45,13620
VIV16,2016-09-13 10:30,13,18.45,18.73,18.42,18.55,18426
VIV16,2016-09-13 11:00,13,18.55,18.65,18.2,18.48,12360
VIV16,2016-09-13 11:30,13,18.48,18.83,18.38,18.75,10881
VIV16,2016-09-13 12:00,13,18.72,18.9,18.44,18.45,12722
VIV16,2016-09-13 12:30,13,18.44,18.75,18.25,18.67,13555
VIV16,2016-09-13 13:00,13,18.67,19,18.6,18.98,10307
VIV16,2016-09-13 13:30,13,18.97,19.17,18.73,19.02,19489
VIV16,2016-09-13 14:00,13,19.05,19.11,18.72,18.78,13849
VIV16,2016-09-13 14:30,13,18.76,18.92,18.38,18.67,27592
VIV16,2016-09-13 15:00,13,18.65,18.75,18.3,18.34,22335
VIV16,2016-09-13 15:30,14,18.34,18.35,18.21,18.25,2176
VIV16,2016-09-13 16:00,14,18.28,18.3,18.25,18.3,490
VIV16,2016-09-13 16:30,14,18.3,18.3,18.25,18.25,145
VIV16,2016-09-13 17:00,14,18.3,18.35,18.25,18.3,319
VIV16,2016-09-13 17:30,14,18.3,18.35,18.3,18.33,122
VIV16,2016-09-13 18:00,14,18.3,18.35,18.28,18.34,206
VIV16,2016-09-13 18:30,14,18.35,18.35,18.33,18.33,20
VIV16,2016-09-13 19:00,14,18.35,18.35,18.1,18.2,953
VIV16,2016-09-13 19:30,14,18.2,18.24,18.15,18.22,84
VIV16,2016-09-13 20:00,14,18.22,18.22,18.15,18.19,217
VIV16,2016-09-13 20:30,14,18.18,18.25,18.15,18.15,388
VIV16,2016-09-13 21:00,14,18.18,18.3,18.15,18.26,286
VIV16,2016-09-13 21:30,14,18.29,18.3,18.25,18.27,53
VIV16,2016-09-13 22:00,14,18.27,18.3,18.23,18.3,49
VIV16,2016-09-13 22:30,14,18.26,18.32,18.25,18.29,138
VIV16,2016-09-13 23:00,14,18.31,18.35,18.3,18.3,14
VIV16,2016-09-13 23:30,14,18.3,18.35,18.25,18.27,30
VIV16,2016-09-14 00:00,14,18.25,18.27,18.25,18.25,66
VIV16,2016-09-14 00:30,14,18.3,18.35,18.27,18.35,209
VIV16,2016-09-14 01:00,14,18.32,18.35,18.26,18.26,115
VIV16,2016-09-14 01:30,14,18.25,18.27,18.15,18.24,198
VIV16,2016-09-14 02:00,14,18.25,18.4,18.22,18.33,917
VIV16,2016-09-14 02:30,14,18.35,18.5,18.35,18.43,420
VIV16,2016-09-14 03:00,14,18.42,18.45,18.22,18.3,343
VIV16,2016-09-14 03:30,14,18.3,18.3,18.15,18.2,577
VIV16,2016-09-14 04:00,14,18.2,18.5,18.19,18.4,889
VIV16,2016-09-14 04:30,14,18.41,18.45,18.3,18.32,284
VIV16,2016-09-14 05:00,14,18.3,18.36,18.27,18.27,315
VIV16,2016-09-14 05:30,14,18.3,18.35,18.29,18.35,88
VIV16,2016-09-14 06:00,14,18.3,18.32,18.15,18.17,363
VIV16,2016-09-14 06:30,14,18.18,18.25,18.15,18.19,391
VIV16,2016-09-14 07:00,14,18.19,18.25,18.1,18.2,986
VIV16,2016-09-14 07:30,14,18.2,18.25,18.08,18.16,798
VIV16,2016-09-14 08:00,14,18.15,18.57,18.15,18.45,2756
VIV16,2016-09-14 08:30,14,18.45,18.7,18.17,18.41,20829
VIV16,2016-09-14 09:00,14,18.4,18.46,17.95,17.98,12880
VIV16,2016-09-14 09:30,14,18,18.3,17.73,18.14,12870
VIV16,2016-09-14 10:00,14,18.13,18.25,17.88,17.98,8608
VIV16,2016-09-14 10:30,14,17.98,18.15,17.95,18.01,5331
VIV16,2016-09-14 11:00,14,18,18.07,17.88,17.98,2567
VIV16,2016-09-14 11:30,14,18,18.21,17.95,18.11,3912
VIV16,2016-09-14 12:00,14,18.12,18.2,18.02,18.15,4060
VIV16,2016-09-14 12:30,14,18.13,18.55,18.03,18.47,5801
VIV16,2016-09-14 13:00,14,18.5,18.78,18.41,18.58,6406
VIV16,2016-09-14 13:30,14,18.57,18.7,18.33,18.41,6137
VIV16,2016-09-14 14:00,14,18.4,18.83,18.37,18.82,7124
VIV16,2016-09-14 14:30,14,18.82,18.83,18.49,18.56,9915
VIV16,2016-09-14 15:00,14,18.6,18.98,18.53,18.88,12273
VIV16,2016-09-14 15:30,15,18.88,18.9,18.8,18.85,1145
VIV16,2016-09-14 16:00,15,18.85,18.85,18.8,18.8,251
VIV16,2016-09-14 16:30,15,18.83,18.85,18.8,18.8,100
VIV16,2016-09-14 17:00,15,18.85,18.87,18.81,18.85,307
VIV16,2016-09-14 17:30,15,18.83,18.84,18.8,18.83,64
VIV16,2016-09-14 18:00,15,18.83,18.83,18.78,18.8,87
VIV16,2016-09-14 18:30,15,18.78,18.8,18.74,18.75,210
VIV16,2016-09-14 19:00,15,18.74,18.79,18.7,18.75,170
VIV16,2016-09-14 19:30,15,18.78,18.8,18.75,18.79,40
VIV16,2016-09-14 20:00,15,18.79,18.8,18.75,18.76,81
VIV16,2016-09-14 20:30,15,18.75,19,18.7,18.95,617
VIV16,2016-09-14 21:00,15,19,19.05,18.96,18.98,157
VIV16,2016-09-14 21:30,15,18.98,19.03,18.9,19.02,69
VIV16,2016-09-14 22:00,15,19.01,19.01,18.96,18.96,49
VIV16,2016-09-14 22:30,15,18.95,19,18.9,18.94,129
VIV16,2016-09-14 23:00,15,18.9,18.93,18.8,18.85,224
VIV16,2016-09-14 23:30,15,18.9,18.9,18.85,18.85,88
VIV16,2016-09-15 00:00,15,18.85,18.85,18.8,18.82,276
VIV16,2016-09-15 00:30,15,18.8,18.8,18.75,18.76,80
VIV16,2016-09-15 01:00,15,18.75,18.78,18.7,18.7,100
VIV16,2016-09-15 01:30,15,18.7,18.85,18.7,18.8,141
VIV16,2016-09-15 02:00,15,18.8,18.9,18.6,18.7,938
VIV16,2016-09-15 02:30,15,18.75,18.8,18.67,18.73,606
VIV16,2016-09-15 03:00,15,18.75,18.75,18.62,18.72,272
VIV16,2016-09-15 03:30,15,18.74,18.75,18.62,18.65,413
VIV16,2016-09-15 04:00,15,18.65,18.7,18.6,18.65,395
VIV16,2016-09-15 04:30,15,18.65,18.65,18.5,18.51,530
VIV16,2016-09-15 05:00,15,18.52,18.6,18.45,18.54,533
VIV16,2016-09-15 05:30,15,18.5,18.53,18.4,18.4,533
VIV16,2016-09-15 06:00,15,18.4,18.65,18.4,18.61,504
VIV16,2016-09-15 06:30,15,18.6,18.64,18.42,18.43,702
VIV16,2016-09-15 07:00,15,18.42,18.48,18.3,18.35,972
VIV16,2016-09-15 07:30,15,18.37,18.75,18.32,18.6,3831
VIV16,2016-09-15 08:00,15,18.62,18.88,18.54,18.58,3880
VIV16,2016-09-15 08:30,15,18.6,18.92,18.4,18.75,11000
VIV16,2016-09-15 09:00,15,18.75,18.82,18.3,18.45,9954
VIV16,2016-09-15 09:30,15,18.4,18.55,18.18,18.2,5342
VIV16,2016-09-15 10:00,15,18.2,18.23,17.98,18,11119
VIV16,2016-09-15 10:30,15,18,18.17,17.85,18.15,6645
VIV16,2016-09-15 11:00,15,18.14,18.2,18,18.13,5138
VIV16,2016-09-15 11:30,15,18.13,18.35,18.09,18.18,4483
VIV16,2016-09-15 12:00,15,18.15,18.19,18,18.12,4391
VIV16,2016-09-15 12:30,15,18.09,18.12,17.85,17.86,4148
VIV16,2016-09-15 13:00,15,17.85,17.96,17.78,17.92,3852
VIV16,2016-09-15 13:30,15,17.9,17.98,17.85,17.85,4235
VIV16,2016-09-15 14:00,15,17.85,18.04,17.75,17.9,7950
VIV16,2016-09-15 14:30,15,17.85,18.05,17.8,18,8438
VIV16,2016-09-15 15:00,15,17.95,18.3,17.95,18.23,15238
VIV16,2016-09-15 15:30,16,18.2,18.2,18.13,18.15,926
VIV16,2016-09-15 16:00,16,18.19,18.19,18.1,18.15,164
VIV16,2016-09-15 16:30,16,18.12,18.17,18.12,18.13,76
VIV16,2016-09-15 17:00,16,18.15,18.3,18.13,18.3,319
VIV16,2016-09-15 17:30,16,18.27,18.3,18.2,18.23,101
VIV16,2016-09-15 18:00,16,18.2,18.24,18.2,18.24,13
VIV16,2016-09-15 18:30,16,18.21,18.33,18.2,18.28,102
VIV16,2016-09-15 19:00,16,18.25,18.3,18.23,18.25,175
VIV16,2016-09-15 19:30,16,18.25,18.28,18.2,18.25,54
VIV16,2016-09-15 20:00,16,18.25,18.3,18.25,18.25,29
VIV16,2016-09-15 20:30,16,18.25,18.25,18.2,18.2,3
VIV16,2016-09-15 21:00,16,18.24,18.24,18.24,18.24,1
VIV16,2016-09-15 22:00,16,18.25,18.27,18.25,18.27,20
VIV16,2016-09-15 22:30,16,18.25,18.25,18.25,18.25,40
VIV16,2016-09-15 23:00,16,18.25,18.3,18.25,18.29,14
VIV16,2016-09-15 23:30,16,18.3,18.3,18.25,18.25,17
VIV16,2016-09-16 00:00,16,18.25,18.28,18.25,18.27,9
VIV16,2016-09-16 00:30,16,18.25,18.28,18.25,18.27,6
VIV16,2016-09-16 01:00,16,18.28,18.37,18.28,18.33,203
VIV16,2016-09-16 01:30,16,18.33,18.38,18.3,18.35,203
VIV16,2016-09-16 02:00,16,18.35,18.4,18.2,18.3,491
VIV16,2016-09-16 02:30,16,18.29,18.35,18.25,18.25,521
VIV16,2016-09-16 03:00,16,18.3,18.36,18.25,18.35,268
VIV16,2016-09-16 03:30,16,18.36,18.5,18.36,18.45,544
VIV16,2016-09-16 04:00,16,18.4,18.45,18.25,18.32,712
VIV16,2016-09-16 04:30,16,18.35,18.35,18.15,18.3,1144
VIV16,2016-09-16 05:00,16,18.3,18.53,18.29,18.51,555
VIV16,2016-09-16 05:30,16,18.53,18.55,18.4,18.5,641
VIV16,2016-09-16 06:00,16,18.46,18.55,18.45,18.5,396
VIV16,2016-09-16 06:30,16,18.5,18.55,18.45,18.49,660
VIV16,2016-09-16 07:00,16,18.5,18.5,18.25,18.35,2292
VIV16,2016-09-16 07:30,16,18.35,18.42,18.2,18.24,4071
VIV16,2016-09-16 08:00,16,18.25,18.4,18.15,18.36,2408
VIV16,2016-09-16 08:30,16,18.35,18.57,18.3,18.45,12550
VIV16,2016-09-16 09:00,16,18.5,18.7,18.4,18.51,8705
VIV16,2016-09-16 09:30,16,18.5,18.55,18.1,18.25,8101
VIV16,2016-09-16 10:00,16,18.3,18.4,18.2,18.32,6944
VIV16,2016-09-16 10:30,16,18.3,18.37,18.12,18.12,8339
VIV16,2016-09-16 11:00,16,18.12,18.15,17.9,17.97,7270
VIV16,2016-09-16 11:30,16,17.98,18.18,17.93,18.12,4009
VIV16,2016-09-16 12:00,16,18.1,18.2,18.02,18.18,3137
VIV16,2016-09-16 12:30,16,18.19,18.5,18.15,18.35,4954
VIV16,2016-09-16 13:00,16,18.35,18.45,18.15,18.2,4512
VIV16,2016-09-16 13:30,16,18.16,18.16,18,18.11,3137
VIV16,2016-09-16 14:00,16,18.11,18.15,17.9,17.95,4401
VIV16,2016-09-16 14:30,16,17.92,17.94,17.65,17.77,10571
VIV16,2016-09-16 15:00,16,17.8,17.8,17.5,17.55,11843
VIV16,2016-09-18 17:00,19,17.4,17.55,17.4,17.45,349
VIV16,2016-09-18 17:30,19,17.4,17.47,17.4,17.45,80
VIV16,2016-09-18 18:00,19,17.45,17.5,17.4,17.4,34
VIV16,2016-09-18 18:30,19,17.4,17.4,17.15,17.33,469
VIV16,2016-09-18 19:00,19,17.3,17.35,17.28,17.32,16
VIV16,2016-09-18 19:30,19,17.35,17.35,17.32,17.32,16
VIV16,2016-09-18 20:00,19,17.35,17.35,17.29,17.34,75
VIV16,2016-09-18 20:30,19,17.3,17.3,17.23,17.28,72
VIV16,2016-09-18 21:00,19,17.29,17.3,17.2,17.2,32
VIV16,2016-09-18 21:30,19,17.25,17.29,17.25,17.29,33
VIV16,2016-09-18 22:00,19,17.28,17.28,17.25,17.26,116
VIV16,2016-09-18 22:30,19,17.25,17.28,17.25,17.28,91
VIV16,2016-09-18 23:00,19,17.25,17.33,17.25,17.25,183
VIV16,2016-09-18 23:30,19,17.25,17.3,17.2,17.25,180
VIV16,2016-09-19 00:00,19,17.3,17.3,17.2,17.24,129
VIV16,2016-09-19 00:30,19,17.24,17.25,17.24,17.25,12
VIV16,2016-09-19 01:00,19,17.2,17.22,17.15,17.2,98
VIV16,2016-09-19 01:30,19,17.2,17.25,17.15,17.15,132
VIV16,2016-09-19 02:00,19,17.15,17.25,17.1,17.19,706
VIV16,2016-09-19 02:30,19,17.15,17.15,17,17.05,521
VIV16,2016-09-19 03:00,19,17.1,17.18,17.05,17.05,555
VIV16,2016-09-19 03:30,19,17.09,17.1,17,17.05,673
VIV16,2016-09-19 04:00,19,17.1,17.15,16.95,17,753
VIV16,2016-09-19 04:30,19,17,17.13,17,17.09,417
VIV16,2016-09-19 05:00,19,17.1,17.13,17.05,17.1,222
VIV16,2016-09-19 05:30,19,17.09,17.15,17.09,17.15,223
VIV16,2016-09-19 06:00,19,17.13,17.2,17.1,17.13,229
VIV16,2016-09-19 06:30,19,17.1,17.15,17.05,17.08,397
VIV16,2016-09-19 07:00,19,17.07,17.15,17.07,17.11,970
VIV16,2016-09-19 07:30,19,17.1,17.3,17.06,17.2,2224
VIV16,2016-09-19 08:00,19,17.21,17.3,17.17,17.22,1815
VIV16,2016-09-19 08:30,19,17.2,17.25,16.87,16.88,14387
VIV16,2016-09-19 09:00,19,16.9,17.05,16.85,16.97,8478
VIV16,2016-09-19 09:30,19,17,17.1,16.95,17.03,5046
VIV16,2016-09-19 10:00,19,17,17.2,16.95,17.17,7294
VIV16,2016-09-19 10:30,19,17.17,17.2,17,17.03,6989
VIV16,2016-09-19 11:00,19,17,17.43,16.95,17.3,7801
VIV16,2016-09-19 11:30,19,17.3,17.45,17.25,17.45,5352
VIV16,2016-09-19 12:00,19,17.42,17.5,17.32,17.45,3511
VIV16,2016-09-19 12:30,19,17.44,17.7,17.4,17.43,8503
VIV16,2016-09-19 13:00,19,17.45,17.5,17.3,17.32,4980
VIV16,2016-09-19 13:30,19,17.35,17.35,17,17.05,8069
VIV16,2016-09-19 14:00,19,17.05,17.3,17,17.25,9889
VIV16,2016-09-19 14:30,19,17.25,17.4,17.13,17.33,11692
VIV16,2016-09-19 15:00,19,17.35,17.35,17.05,17.15,14371
VIV16,2016-09-19 15:30,20,17.15,17.15,17.09,17.15,809
VIV16,2016-09-19 16:00,20,17.14,17.15,17.12,17.14,8
VIV16,2016-09-19 16:30,20,17.15,17.15,17.1,17.15,12
VIV16,2016-09-19 17:00,20,17.15,17.15,17.1,17.14,41
VIV16,2016-09-19 17:30,20,17.11,17.15,17.1,17.15,155
VIV16,2016-09-19 18:00,20,17.11,17.12,17.07,17.1,226
VIV16,2016-09-19 18:30,20,17.1,17.15,17.09,17.11,311
VIV16,2016-09-19 19:00,20,17.12,17.15,17.08,17.1,317
VIV16,2016-09-19 19:30,20,17.1,17.1,17.05,17.08,44
VIV16,2016-09-19 20:00,20,17.1,17.1,17,17,205
VIV16,2016-09-19 20:30,20,17,17.05,16.88,16.95,713
VIV16,2016-09-19 21:00,20,16.95,16.97,16.92,16.96,110
VIV16,2016-09-19 21:30,20,16.95,16.95,16.92,16.95,141
VIV16,2016-09-19 22:00,20,16.95,16.97,16.93,16.95,74
VIV16,2016-09-19 22:30,20,16.95,16.96,16.93,16.96,33
VIV16,2016-09-19 23:00,20,16.96,17,16.95,17,52
VIV16,2016-09-19 23:30,20,17,17.02,16.95,16.95,72
VIV16,2016-09-20 00:00,20,16.95,16.95,16.95,16.95,3
VIV16,2016-09-20 00:30,20,17,17,16.9,16.9,137
VIV16,2016-09-20 01:00,20,16.9,16.95,16.9,16.95,71
VIV16,2016-09-20 01:30,20,16.9,16.9,16.89,16.9,90
VIV16,2016-09-20 02:00,20,16.9,17,16.85,16.91,635
VIV16,2016-09-20 02:30,20,16.95,16.97,16.85,16.95,630
VIV16,2016-09-20 03:00,20,16.9,17,16.9,17,472
VIV16,2016-09-20 03:30,20,17,17.05,16.95,17,529
VIV16,2016-09-20 04:00,20,17,17,16.95,17,297
VIV16,2016-09-20 04:30,20,16.95,16.95,16.9,16.95,415
VIV16,2016-09-20 05:00,20,16.95,17,16.86,17,1142
VIV16,2016-09-20 05:30,20,17,17.01,16.92,16.98,1021
VIV16,2016-09-20 06:00,20,17,17.05,16.95,16.98,821
VIV16,2016-09-20 06:30,20,17,17.05,16.97,17.05,758
VIV16,2016-09-20 07:00,20,17.05,17.1,16.95,16.98,1234
VIV16,2016-09-20 07:30,20,16.99,17.05,16.95,17.01,1892
VIV16,2016-09-20 08:00,20,17.05,17.05,16.9,16.9,1540
VIV16,2016-09-20 08:30,20,16.95,17.2,16.9,17.1,13918
VIV16,2016-09-20 09:00,20,17.15,17.25,17.05,17.1,8810
VIV16,2016-09-20 09:30,20,17.1,17.35,17.1,17.22,9564
VIV16,2016-09-20 10:00,20,17.22,17.28,17.05,17.22,5746
VIV16,2016-09-20 10:30,20,17.22,17.33,17.15,17.29,4697
VIV16,2016-09-20 11:00,20,17.3,17.35,17.19,17.24,5041
VIV16,2016-09-20 11:30,20,17.2,17.4,17.2,17.4,6613
VIV16,2016-09-20 12:00,20,17.39,17.48,17.3,17.36,7391
VIV16,2016-09-20 12:30,20,17.36,17.43,17.25,17.27,4931
VIV16,2016-09-20 13:00,20,17.25,17.43,17.25,17.35,2940
VIV16,2016-09-20 13:30,20,17.4,17.45,17.25,17.32,4117
VIV16,2016-09-20 14:00,20,17.33,17.38,17.1,17.16,8524
VIV16,2016-09-20 14:30,20,17.15,17.25,17,17.2,16855
VIV16,2016-09-20 15:00,20,17.2,17.45,17.15,17.42,12414
VIV16,2016-09-20 15:30,21,17.4,17.45,17.35,17.38,1018
VIV16,2016-09-20 16:00,21,17.38,17.46,17.38,17.41,292
VIV16,2016-09-20 16:30,21,17.4,17.4,17.34,17.36,143
VIV16,2016-09-20 17:00,21,17.38,17.4,17.31,17.31,124
VIV16,2016-09-20 17:30,21,17.3,17.3,17.25,17.28,92
VIV16,2016-09-20 18:00,21,17.3,17.31,17.25,17.3,45
VIV16,2016-09-20 18:30,21,17.3,17.34,17.29,17.34,38
VIV16,2016-09-20 19:00,21,17.33,17.35,17.3,17.35,209
VIV16,2016-09-20 19:30,21,17.35,17.35,17.3,17.35,224
VIV16,2016-09-20 20:00,21,17.35,17.43,17.35,17.4,510
VIV16,2016-09-20 20:30,21,17.4,17.45,17.4,17.4,152
VIV16,2016-09-20 21:00,21,17.4,17.43,17.35,17.35,66
VIV16,2016-09-20 21:30,21,17.35,17.35,17.35,17.35,48
VIV16,2016-09-20 22:00,21,17.4,17.4,17.35,17.35,59
VIV16,2016-09-20 22:30,21,17.35,17.4,17.23,17.3,90
VIV16,2016-09-20 23:00,21,17.3,17.5,17.2,17.35,505
VIV16,2016-09-20 23:30,21,17.3,17.3,17.05,17.05,403
VIV16,2016-09-21 00:00,21,17.05,17.06,16.93,17.05,742
VIV16,2016-09-21 00:30,21,17.05,17.15,17.05,17.05,169
VIV16,2016-09-21 01:00,21,17,17.05,16.9,17,149
VIV16,2016-09-21 01:30,21,17.05,17.05,16.95,16.95,166
VIV16,2016-09-21 02:00,21,16.93,16.95,16.84,16.9,517
VIV16,2016-09-21 02:30,21,16.9,17.1,16.9,17.05,929
VIV16,2016-09-21 03:00,21,17.1,17.2,17.07,17.12,355
VIV16,2016-09-21 03:30,21,17.1,17.15,17,17.05,404
VIV16,2016-09-21 04:00,21,17.1,17.15,17.05,17.1,220
VIV16,2016-09-21 04:30,21,17.05,17.05,16.95,17.03,1357
VIV16,2016-09-21 05:00,21,17,17,16.9,16.95,369
VIV16,2016-09-21 05:30,21,16.95,16.98,16.85,16.85,1106
VIV16,2016-09-21 06:00,21,16.9,16.95,16.9,16.95,357
VIV16,2016-09-21 06:30,21,16.93,17.07,16.93,17.01,469
VIV16,2016-09-21 07:00,21,17.02,17.03,16.95,17,563
VIV16,2016-09-21 07:30,21,17,17.15,16.95,17.1,1516
VIV16,2016-09-21 08:00,21,17.15,17.15,16.9,16.95,4107
VIV16,2016-09-21 08:30,21,16.95,17,16.75,16.83,13977
VIV16,2016-09-21 09:00,21,16.8,16.85,16.7,16.73,5745
VIV16,2016-09-21 09:30,21,16.7,17.05,16.7,16.98,6463
VIV16,2016-09-21 10:00,21,16.97,17,16.85,16.92,4364
VIV16,2016-09-21 10:30,21,16.92,17.12,16.9,17.05,4296
VIV16,2016-09-21 11:00,21,17.03,17.2,16.95,17.12,4675
VIV16,2016-09-21 11:30,21,17.13,17.25,16.95,17,6048
VIV16,2016-09-21 12:00,21,17,17.1,16.9,17.02,4048
VIV16,2016-09-21 12:30,21,17,17.05,16.85,17,4490
VIV16,2016-09-21 13:00,21,17,17.05,16.35,16.6,26045
VIV16,2016-09-21 13:30,21,16.57,16.6,16.15,16.18,15863
VIV16,2016-09-21 14:00,21,16.15,16.28,15.9,16.05,11267
VIV16,2016-09-21 14:30,21,16.05,16.1,15.75,15.9,16911
VIV16,2016-09-21 15:00,21,15.88,16.1,15.8,16.08,13576
VIV16,2016-09-21 15:30,22,16,16,15.9,15.95,1015
VIV16,2016-09-21 16:00,22,15.91,15.95,15.89,15.89,405
VIV16,2016-09-21 16:30,22,15.9,15.95,15.9,15.9,325
VIV16,2016-09-21 17:00,22,15.9,15.95,15.9,15.95,242
VIV16,2016-09-21 17:30,22,15.9,15.95,15.9,15.95,196
VIV16,2016-09-21 18:00,22,15.95,15.95,15.92,15.92,31
VIV16,2016-09-21 18:30,22,15.95,15.95,15.95,15.95,52
VIV16,2016-09-21 19:00,22,15.9,15.95,15.9,15.95,64
VIV16,2016-09-21 19:30,22,15.9,15.93,15.9,15.93,21
VIV16,2016-09-21 20:00,22,15.95,15.95,15.9,15.9,11
VIV16,2016-09-21 20:30,22,15.9,15.95,15.9,15.95,53
VIV16,2016-09-21 21:00,22,15.9,15.95,15.9,15.9,53
VIV16,2016-09-21 21:30,22,15.9,15.93,15.85,15.85,112
VIV16,2016-09-21 22:00,22,15.9,15.9,15.9,15.9,1
VIV16,2016-09-21 22:30,22,15.85,15.9,15.85,15.85,85
VIV16,2016-09-21 23:00,22,15.9,15.9,15.88,15.9,5
VIV16,2016-09-21 23:30,22,15.9,15.9,15.9,15.9,2
VIV16,2016-09-22 00:00,22,15.9,15.9,15.85,15.9,6
VIV16,2016-09-22 00:30,22,15.9,15.9,15.9,15.9,39
VIV16,2016-09-22 01:00,22,15.92,16,15.92,15.95,102
VIV16,2016-09-22 01:30,22,15.95,15.95,15.84,15.84,247
VIV16,2016-09-22 02:00,22,15.85,15.85,15.7,15.8,1689
VIV16,2016-09-22 02:30,22,15.8,15.9,15.75,15.75,912
VIV16,2016-09-22 03:00,22,15.75,15.82,15.75,15.75,286
VIV16,2016-09-22 03:30,22,15.75,15.78,15.7,15.7,304
VIV16,2016-09-22 04:00,22,15.7,15.73,15.5,15.5,1183
VIV16,2016-09-22 04:30,22,15.5,15.56,15.5,15.5,226
VIV16,2016-09-22 05:00,22,15.5,15.6,15.45,15.45,897
VIV16,2016-09-22 05:30,22,15.45,15.5,15.4,15.45,790
VIV16,2016-09-22 06:00,22,15.45,15.5,15.4,15.45,492
VIV16,2016-09-22 06:30,22,15.47,15.5,15.4,15.45,328
VIV16,2016-09-22 07:00,22,15.45,15.5,15.4,15.46,745
VIV16,2016-09-22 07:30,22,15.45,15.5,15.35,15.37,1878
VIV16,2016-09-22 08:00,22,15.37,15.44,15.35,15.4,1768
VIV16,2016-09-22 08:30,22,15.45,15.47,15.25,15.4,12237
VIV16,2016-09-22 09:00,22,15.4,15.65,15.4,15.4,10325
VIV16,2016-09-22 09:30,22,15.45,15.5,15.35,15.45,5403
VIV16,2016-09-22 10:00,22,15.47,15.5,15.35,15.4,10224
VIV16,2016-09-22 10:30,22,15.4,15.45,15.33,15.4,5101
VIV16,2016-09-22 11:00,22,15.4,15.55,15.35,15.42,3242
VIV16,2016-09-22 11:30,22,15.42,15.45,15.35,15.45,3286
VIV16,2016-09-22 12:00,22,15.4,15.45,15.3,15.45,4079
VIV16,2016-09-22 12:30,22,15.4,15.5,15.33,15.4,5520
VIV16,2016-09-22 13:00,22,15.45,15.6,15.35,15.47,6261
VIV16,2016-09-22 13:30,22,15.45,15.5,15.35,15.35,5472
VIV16,2016-09-22 14:00,22,15.35,15.45,15.33,15.36,4534
VIV16,2016-09-22 14:30,22,15.4,15.4,15.3,15.35,9976
VIV16,2016-09-22 15:00,22,15.33,15.5,15.3,15.3,7591
VIV16,2016-09-22 15:30,23,15.35,15.35,15.25,15.25,1454
VIV16,2016-09-22 16:00,23,15.3,15.31,15.26,15.27,225
VIV16,2016-09-22 16:30,23,15.3,15.3,15.28,15.3,64
VIV16,2016-09-22 17:00,23,15.3,15.3,15.25,15.26,301
VIV16,2016-09-22 17:30,23,15.26,15.29,15.23,15.25,328
VIV16,2016-09-22 18:00,23,15.29,15.29,15.29,15.29,1
VIV16,2016-09-22 18:30,23,15.25,15.32,15.25,15.3,172
VIV16,2016-09-22 19:00,23,15.3,15.38,15.3,15.35,508
VIV16,2016-09-22 19:30,23,15.35,15.36,15.34,15.34,110
VIV16,2016-09-22 20:00,23,15.35,15.35,15.3,15.3,28
VIV16,2016-09-22 20:30,23,15.35,15.35,15.35,15.35,4
VIV16,2016-09-22 21:00,23,15.34,15.36,15.3,15.35,192
VIV16,2016-09-22 21:30,23,15.35,15.35,15.35,15.35,7
VIV16,2016-09-22 22:00,23,15.35,15.35,15.35,15.35,23
VIV16,2016-09-22 22:30,23,15.35,15.35,15.34,15.35,46
VIV16,2016-09-22 23:00,23,15.4,15.4,15.35,15.4,11
VIV16,2016-09-22 23:30,23,15.35,15.4,15.35,15.4,5
VIV16,2016-09-23 00:00,23,15.4,15.4,15.35,15.35,45
VIV16,2016-09-23 00:30,23,15.35,15.36,15.33,15.35,101
VIV16,2016-09-23 01:00,23,15.35,15.36,15.34,15.35,116
VIV16,2016-09-23 01:30,23,15.35,15.35,15.35,15.35,36
VIV16,2016-09-23 02:00,23,15.35,15.4,15.3,15.4,289
VIV16,2016-09-23 02:30,23,15.4,15.5,15.39,15.39,570
VIV16,2016-09-23 03:00,23,15.4,15.5,15.4,15.5,270
VIV16,2016-09-23 03:30,23,15.5,15.5,15.4,15.45,485
VIV16,2016-09-23 04:00,23,15.4,15.4,15.4,15.4,162
VIV16,2016-09-23 04:30,23,15.35,15.4,15.3,15.38,278
VIV16,2016-09-23 05:00,23,15.4,15.4,15.35,15.38,173
VIV16,2016-09-23 05:30,23,15.37,15.4,15.35,15.4,224
VIV16,2016-09-23 06:00,23,15.4,15.47,15.38,15.43,317
VIV16,2016-09-23 06:30,23,15.4,15.45,15.38,15.4,375
VIV16,2016-09-23 07:00,23,15.38,15.4,15.28,15.35,1125
VIV16,2016-09-23 07:30,23,15.35,15.35,15.2,15.25,1473
VIV16,2016-09-23 08:00,23,15.3,15.43,15.2,15.4,1271
VIV16,2016-09-23 08:30,23,15.43,15.56,15.35,15.53,9620
VIV16,2016-09-23 09:00,23,15.55,15.6,15.45,15.5,9400
VIV16,2016-09-23 09:30,23,15.47,15.55,15.43,15.47,7232
VIV16,2016-09-23 10:00,23,15.47,15.5,15.35,15.45,7196
VIV16,2016-09-23 10:30,23,15.45,15.45,15.3,15.44,5070
VIV16,2016-09-23 11:00,23,15.45,15.45,15.35,15.39,4611
VIV16,2016-09-23 11:30,23,15.39,15.4,15.3,15.3,1278
VIV16,2016-09-23 12:00,23,15.33,15.47,15.3,15.4,5806
VIV16,2016-09-23 12:30,23,15.39,15.58,15.35,15.55,5115
VIV16,2016-09-23 13:00,23,15.55,15.6,15.4,15.45,5228
VIV16,2016-09-23 13:30,23,15.5,15.5,15.35,15.42,4087
VIV16,2016-09-23 14:00,23,15.42,15.49,15.33,15.33,4292
VIV16,2016-09-23 14:30,23,15.35,15.5,15.29,15.45,6649
VIV16,2016-09-23 15:00,23,15.5,15.6,15.45,15.55,15256
VIV16,2016-09-25 17:00,26,15.4,15.5,15.33,15.33,395
VIV16,2016-09-25 17:30,26,15.3,15.38,15.3,15.35,37
VIV16,2016-09-25 18:00,26,15.35,15.4,15.35,15.4,63
VIV16,2016-09-25 18:30,26,15.45,15.48,15.4,15.48,143
VIV16,2016-09-25 19:00,26,15.49,15.49,15.4,15.41,39
VIV16,2016-09-25 19:30,26,15.45,15.45,15.41,15.41,11
VIV16,2016-09-25 20:00,26,15.45,15.52,15.43,15.52,143
VIV16,2016-09-25 20:30,26,15.5,15.7,15.5,15.65,197
VIV16,2016-09-25 21:00,26,15.63,15.7,15.6,15.6,154
VIV16,2016-09-25 21:30,26,15.65,15.71,15.61,15.65,140
VIV16,2016-09-25 22:00,26,15.65,15.65,15.62,15.62,5
VIV16,2016-09-25 22:30,26,15.62,15.62,15.55,15.6,94
VIV16,2016-09-25 23:00,26,15.6,15.68,15.6,15.65,321
VIV16,2016-09-25 23:30,26,15.68,15.75,15.65,15.72,371
VIV16,2016-09-26 00:00,26,15.71,15.73,15.7,15.72,27
VIV16,2016-09-26 00:30,26,15.72,15.83,15.7,15.78,324
VIV16,2016-09-26 01:00,26,15.78,15.83,15.78,15.8,293
VIV16,2016-09-26 01:30,26,15.82,15.85,15.77,15.78,86
VIV16,2016-09-26 02:00,26,15.8,16.05,15.8,16.05,1573
VIV16,2016-09-26 02:30,26,16.05,16.45,16,16.33,2711
VIV16,2016-09-26 03:00,26,16.3,16.7,16.2,16.45,4688
VIV16,2016-09-26 03:30,26,16.45,16.5,16.3,16.35,1014
VIV16,2016-09-26 04:00,26,16.35,16.38,16.2,16.26,1140
VIV16,2016-09-26 04:30,26,16.3,16.35,16.25,16.33,282
VIV16,2016-09-26 05:00,26,16.3,16.34,16.15,16.17,462
VIV16,2016-09-26 05:30,26,16.2,16.25,16.15,16.2,396
VIV16,2016-09-26 06:00,26,16.25,16.25,16.13,16.13,369
VIV16,2016-09-26 06:30,26,16.15,16.17,16.09,16.14,613
VIV16,2016-09-26 07:00,26,16.14,16.15,16,16.1,801
VIV16,2016-09-26 07:30,26,16.1,16.15,16.05,16.1,1008
VIV16,2016-09-26 08:00,26,16.1,16.15,16.05,16.05,914
VIV16,2016-09-26 08:30,26,16.1,16.56,16.05,16.38,14544
VIV16,2016-09-26 09:00,26,16.38,16.45,16.05,16.24,9167
VIV16,2016-09-26 09:30,26,16.24,16.25,15.95,16.15,5852
VIV16,2016-09-26 10:00,26,16.15,16.38,16.14,16.33,5713
VIV16,2016-09-26 10:30,26,16.33,16.47,16.28,16.35,6709
VIV16,2016-09-26 11:00,26,16.33,16.4,16.21,16.25,2430
VIV16,2016-09-26 11:30,26,16.25,16.3,16.11,16.2,5952
VIV16,2016-09-26 12:00,26,16.18,16.45,16.15,16.41,4411
VIV16,2016-09-26 12:30,26,16.45,16.52,16.33,16.39,5595
VIV16,2016-09-26 13:00,26,16.4,16.45,16.34,16.37,2064
VIV16,2016-09-26 13:30,26,16.37,16.45,16.33,16.38,3016
VIV16,2016-09-26 14:00,26,16.4,16.43,16.25,16.3,6818
VIV16,2016-09-26 14:30,26,16.28,16.45,16.19,16.4,10262
VIV16,2016-09-26 15:00,26,16.4,16.4,16.28,16.28,7803
VIV16,2016-09-26 15:30,27,16.3,16.3,16.25,16.3,1210
VIV16,2016-09-26 16:00,27,16.3,16.3,16.28,16.28,42
VIV16,2016-09-26 16:30,27,16.3,16.3,16.25,16.28,13
VIV16,2016-09-26 17:00,27,16.3,16.3,16.25,16.27,153
VIV16,2016-09-26 17:30,27,16.27,16.31,16.27,16.29,183
VIV16,2016-09-26 18:00,27,16.3,16.3,16.28,16.28,8
VIV16,2016-09-26 18:30,27,16.28,16.33,16.28,16.3,50
VIV16,2016-09-26 19:00,27,16.35,16.51,16.33,16.45,652
VIV16,2016-09-26 19:30,27,16.48,16.5,16.43,16.45,109
VIV16,2016-09-26 20:00,27,16.5,16.5,16.19,16.25,401
VIV16,2016-09-26 20:30,27,16.2,16.27,15.95,15.95,444
VIV16,2016-09-26 21:00,27,15.98,16.01,15.89,15.98,496
VIV16,2016-09-26 21:30,27,15.95,15.95,15.8,15.9,246
VIV16,2016-09-26 22:00,27,15.9,15.9,15.85,15.85,48
VIV16,2016-09-26 22:30,27,15.85,15.85,15.7,15.75,208
VIV16,2016-09-26 23:00,27,15.77,15.77,15.7,15.7,35
VIV16,2016-09-26 23:30,27,15.71,15.8,15.71,15.8,14
VIV16,2016-09-27 00:00,27,15.75,15.8,15.7,15.74,78
VIV16,2016-09-27 00:30,27,15.75,15.8,15.75,15.75,94
VIV16,2016-09-27 01:00,27,15.75,15.75,15.7,15.7,102
VIV16,2016-09-27 01:30,27,15.7,15.75,15.65,15.7,60
VIV16,2016-09-27 02:00,27,15.65,15.8,15.65,15.8,536
VIV16,2016-09-27 02:30,27,15.8,15.87,15.7,15.85,1169
VIV16,2016-09-27 03:00,27,15.83,15.9,15.75,15.75,358
VIV16,2016-09-27 03:30,27,15.75,16.05,15.75,16.05,550
VIV16,2016-09-27 04:00,27,16.05,16.25,16.03,16.2,1221
VIV16,2016-09-27 04:30,27,16.2,16.3,16.1,16.15,466
VIV16,2016-09-27 05:00,27,16.14,16.2,16.01,16.05,1272
VIV16,2016-09-27 05:30,27,16.05,16.07,15.98,16,237
VIV16,2016-09-27 06:00,27,15.95,16.05,15.95,16.05,155
VIV16,2016-09-27 06:30,27,16,16.08,16,16.08,87
VIV16,2016-09-27 07:00,27,16.05,16.25,16.02,16.2,1274
VIV16,2016-09-27 07:30,27,16.2,16.35,16.2,16.28,973
VIV16,2016-09-27 08:00,27,16.25,16.5,16.25,16.4,1598
VIV16,2016-09-27 08:30,27,16.4,16.55,15.85,15.88,14697
VIV16,2016-09-27 09:00,27,15.85,15.9,15.7,15.78,9348
VIV16,2016-09-27 09:30,27,15.78,16.08,15.78,16,7190
VIV16,2016-09-27 10:00,27,16,16.02,15.69,15.7,3873
VIV16,2016-09-27 10:30,27,15.7,15.75,15.55,15.63,4923
VIV16,2016-09-27 11:00,27,15.63,15.65,15.35,15.45,7400
VIV16,2016-09-27 11:30,27,15.42,15.5,15.35,15.35,6885
VIV16,2016-09-27 12:00,27,15.4,15.45,15.35,15.35,3649
VIV16,2016-09-27 12:30,27,15.35,15.5,15.3,15.5,5451
VIV16,2016-09-27 13:00,27,15.43,15.5,15.35,15.4,2786
VIV16,2016-09-27 13:30,27,15.42,15.45,15.35,15.4,3425
VIV16,2016-09-27 14:00,27,15.4,15.6,15.35,15.5,5644
VIV16,2016-09-27 14:30,27,15.55,15.63,15.35,15.45,8652
VIV16,2016-09-27 15:00,27,15.45,15.55,15.4,15.53,4853
VIV16,2016-09-27 15:30,28,15.5,15.55,15.48,15.55,339
VIV16,2016-09-27 16:00,28,15.52,15.55,15.5,15.55,161
VIV16,2016-09-27 16:30,28,15.5,15.54,15.5,15.54,15
VIV16,2016-09-27 17:00,28,15.55,15.6,15.55,15.6,231
VIV16,2016-09-27 17:30,28,15.55,15.6,15.55,15.55,136
VIV16,2016-09-27 18:00,28,15.57,15.62,15.57,15.62,102
VIV16,2016-09-27 18:30,28,15.6,15.63,15.6,15.6,66
VIV16,2016-09-27 19:00,28,15.6,15.65,15.59,15.65,224
VIV16,2016-09-27 19:30,28,15.65,15.67,15.6,15.67,261
VIV16,2016-09-27 20:00,28,15.65,15.8,15.65,15.77,131
VIV16,2016-09-27 20:30,28,15.75,15.75,15.7,15.74,29
VIV16,2016-09-27 21:00,28,15.75,15.75,15.75,15.75,52
VIV16,2016-09-27 21:30,28,15.75,15.75,15.75,15.75,46
VIV16,2016-09-27 22:00,28,15.75,15.75,15.75,15.75,29
VIV16,2016-09-27 22:30,28,15.75,15.8,15.74,15.79,72
VIV16,2016-09-27 23:00,28,15.8,15.8,15.75,15.75,48
VIV16,2016-09-27 23:30,28,15.75,15.8,15.7,15.72,175
VIV16,2016-09-28 00:00,28,15.7,15.8,15.7,15.8,64
VIV16,2016-09-28 00:30,28,15.8,15.8,15.69,15.69,150
VIV16,2016-09-28 01:00,28,15.65,15.69,15.65,15.65,74
VIV16,2016-09-28 01:30,28,15.65,15.65,15.6,15.6,88
VIV16,2016-09-28 02:00,28,15.56,15.59,15.4,15.4,713
VIV16,2016-09-28 02:30,28,15.4,15.45,15.28,15.3,1115
VIV16,2016-09-28 03:00,28,15.3,15.32,15.25,15.32,391
VIV16,2016-09-28 03:30,28,15.35,15.38,15.3,15.35,236
VIV16,2016-09-28 04:00,28,15.3,15.7,15.3,15.65,1090
VIV16,2016-09-28 04:30,28,15.67,15.67,15.55,15.55,265
VIV16,2016-09-28 05:00,28,15.59,15.59,15.5,15.5,203
VIV16,2016-09-28 05:30,28,15.5,15.53,15.45,15.45,233
VIV16,2016-09-28 06:00,28,15.5,15.51,15.45,15.45,361
VIV16,2016-09-28 06:30,28,15.45,15.57,15.35,15.51,1098
VIV16,2016-09-28 07:00,28,15.54,15.54,15.4,15.45,641
VIV16,2016-09-28 07:30,28,15.45,15.57,15.43,15.55,601
VIV16,2016-09-28 08:00,28,15.5,15.53,15.3,15.35,1748
VIV16,2016-09-28 08:30,28,15.3,15.5,15.25,15.4,10556
VIV16,2016-09-28 09:00,28,15.4,15.65,15.3,15.62,6542
VIV16,2016-09-28 09:30,28,15.6,15.78,15.5,15.75,8842
VIV16,2016-09-28 10:00,28,15.78,15.93,15.67,15.75,6928
VIV16,2016-09-28 10:30,28,15.75,15.86,15.6,15.65,5491
VIV16,2016-09-28 11:00,28,15.6,15.7,15.54,15.57,3451
VIV16,2016-09-28 11:30,28,15.55,15.65,15.42,15.55,2538
VIV16,2016-09-28 12:00,28,15.53,15.7,15.47,15.48,2405
VIV16,2016-09-28 12:30,28,15.45,15.5,15.4,15.5,1838
VIV16,2016-09-28 13:00,28,15.48,15.55,15.2,15.3,7798
VIV16,2016-09-28 13:30,28,15.3,15.4,15.2,15.3,6911
VIV16,2016-09-28 14:00,28,15.25,15.45,15.25,15.4,5071
VIV16,2016-09-28 14:30,28,15.35,15.4,15.23,15.25,7064
VIV16,2016-09-28 15:00,28,15.3,15.35,15.2,15.25,9391
VIV16,2016-09-28 15:30,29,15.25,15.3,15.23,15.25,800
VIV16,2016-09-28 16:00,29,15.26,15.3,15.25,15.3,192
VIV16,2016-09-28 16:30,29,15.25,15.26,15.24,15.26,272
VIV16,2016-09-28 17:00,29,15.25,15.32,15.25,15.32,120
VIV16,2016-09-28 17:30,29,15.3,15.3,15.25,15.26,91
VIV16,2016-09-28 18:00,29,15.25,15.26,15.25,15.26,8
VIV16,2016-09-28 18:30,29,15.26,15.29,15.23,15.25,123
VIV16,2016-09-28 19:00,29,15.25,15.32,15.25,15.27,173
VIV16,2016-09-28 19:30,29,15.29,15.3,15.2,15.25,169
VIV16,2016-09-28 20:00,29,15.25,15.25,15.2,15.25,236
VIV16,2016-09-28 20:30,29,15.28,15.28,15.23,15.25,160
VIV16,2016-09-28 21:00,29,15.25,15.25,15.25,15.25,24
VIV16,2016-09-28 21:30,29,15.25,15.25,15.25,15.25,5
VIV16,2016-09-28 22:00,29,15.25,15.25,15.2,15.25,69
VIV16,2016-09-28 22:30,29,15.25,15.25,15.23,15.23,50
VIV16,2016-09-28 23:00,29,15.23,15.25,15.2,15.2,7
VIV16,2016-09-28 23:30,29,15.25,15.25,15.22,15.23,3
VIV16,2016-09-29 00:00,29,15.23,15.25,15.23,15.25,10
VIV16,2016-09-29 00:30,29,15.2,15.25,15.2,15.25,52
VIV16,2016-09-29 01:00,29,15.21,15.25,15.2,15.25,6
VIV16,2016-09-29 01:30,29,15.2,15.25,15.2,15.25,123
VIV16,2016-09-29 02:00,29,15.2,15.3,15.2,15.25,537
VIV16,2016-09-29 02:30,29,15.2,15.3,15.2,15.29,77
VIV16,2016-09-29 03:00,29,15.25,15.25,15.2,15.25,330
VIV16,2016-09-29 03:30,29,15.2,15.26,15.2,15.2,132
VIV16,2016-09-29 04:00,29,15.2,15.25,15.2,15.25,9
VIV16,2016-09-29 04:30,29,15.25,15.26,15.25,15.25,53
VIV16,2016-09-29 05:00,29,15.25,15.25,15.2,15.2,16
VIV16,2016-09-29 05:30,29,15.25,15.3,15.2,15.26,248
VIV16,2016-09-29 06:00,29,15.26,15.3,15.25,15.3,57
VIV16,2016-09-29 06:30,29,15.3,15.32,15.23,15.3,226
VIV16,2016-09-29 07:00,29,15.3,15.5,15.3,15.42,1223
VIV16,2016-09-29 07:30,29,15.41,15.45,15.35,15.35,389
VIV16,2016-09-29 08:00,29,15.35,15.43,15.34,15.35,560
VIV16,2016-09-29 08:30,29,15.3,15.4,15.2,15.23,7482
VIV16,2016-09-29 09:00,29,15.23,15.3,15.05,15.15,11688
VIV16,2016-09-29 09:30,29,15.15,15.4,15.14,15.37,6292
VIV16,2016-09-29 10:00,29,15.37,15.6,15.33,15.4,12389
VIV16,2016-09-29 10:30,29,15.4,15.5,15.35,15.45,4350
VIV16,2016-09-29 11:00,29,15.41,15.45,15.28,15.35,2342
VIV16,2016-09-29 11:30,29,15.38,16.3,15.33,16.2,17111
VIV16,2016-09-29 12:00,29,16.2,16.6,16.1,16.3,25201
VIV16,2016-09-29 12:30,29,16.33,17.05,16.25,16.88,22524
VIV16,2016-09-29 13:00,29,16.9,16.95,15.9,16,20801
VIV16,2016-09-29 13:30,29,15.98,16.4,15.9,16.37,13030
VIV16,2016-09-29 14:00,29,16.35,16.67,16.2,16.27,11151
VIV16,2016-09-29 14:30,29,16.3,16.47,16.2,16.4,12573
VIV16,2016-09-29 15:00,29,16.4,16.4,15.9,15.94,14506
VIV16,2016-09-29 15:30,30,15.95,16.1,15.9,16.1,1932
VIV16,2016-09-29 16:00,30,16.05,16.15,16.05,16.1,52
VIV16,2016-09-29 16:30,30,16.15,16.18,16.1,16.18,170
VIV16,2016-09-29 17:00,30,16.2,16.23,16.15,16.15,224
VIV16,2016-09-29 17:30,30,16.18,16.2,16.16,16.2,22
VIV16,2016-09-29 18:00,30,16.2,16.25,16.18,16.25,65
VIV16,2016-09-29 18:30,30,16.25,16.28,16.22,16.25,175
VIV16,2016-09-29 19:00,30,16.25,16.3,16.2,16.25,371
VIV16,2016-09-29 19:30,30,16.25,16.35,16.23,16.3,251
VIV16,2016-09-29 20:00,30,16.3,16.35,16.25,16.35,140
VIV16,2016-09-29 20:30,30,16.3,16.45,16.3,16.37,1024
VIV16,2016-09-29 21:00,30,16.35,16.43,16.29,16.38,470
VIV16,2016-09-29 21:30,30,16.4,16.43,16.35,16.35,71
VIV16,2016-09-29 22:00,30,16.3,16.35,16.25,16.35,206
VIV16,2016-09-29 22:30,30,16.35,16.35,16.32,16.35,23
VIV16,2016-09-29 23:00,30,16.35,16.35,16.33,16.33,4
VIV16,2016-09-29 23:30,30,16.3,16.35,16.3,16.35,6
VIV16,2016-09-30 00:00,30,16.3,16.35,16.3,16.3,22
VIV16,2016-09-30 00:30,30,16.35,16.45,16.35,16.45,90
VIV16,2016-09-30 01:00,30,16.45,16.55,16.45,16.5,194
VIV16,2016-09-30 01:30,30,16.45,16.5,16.38,16.4,329
VIV16,2016-09-30 02:00,30,16.43,16.75,16.4,16.6,1426
VIV16,2016-09-30 02:30,30,16.6,16.71,16.45,16.55,1290
VIV16,2016-09-30 03:00,30,16.6,16.67,16.25,16.3,1109
VIV16,2016-09-30 03:30,30,16.3,16.5,16.18,16.2,927
VIV16,2016-09-30 04:00,30,16.22,16.3,16.13,16.2,1262
VIV16,2016-09-30 04:30,30,16.2,16.2,16.05,16.13,489
VIV16,2016-09-30 05:00,30,16.15,16.24,16.13,16.24,475
VIV16,2016-09-30 05:30,30,16.25,16.3,15.99,16.02,444
VIV16,2016-09-30 06:00,30,16,16.17,16,16.15,293
VIV16,2016-09-30 06:30,30,16.15,16.15,16,16.05,505
VIV16,2016-09-30 07:00,30,16,16.1,15.95,15.95,749
VIV16,2016-09-30 07:30,30,15.97,16.05,15.85,15.9,1622
VIV16,2016-09-30 08:00,30,15.95,16,15.75,15.75,1245
VIV16,2016-09-30 08:30,30,15.8,16.1,15.69,16,13628
VIV16,2016-09-30 09:00,30,16,16.05,15.75,15.79,7304
VIV16,2016-09-30 09:30,30,15.75,15.95,15.68,15.71,7347
VIV16,2016-09-30 10:00,30,15.7,15.72,15.4,15.47,12551
VIV16,2016-09-30 10:30,30,15.47,15.65,15.42,15.52,3320
VIV16,2016-09-30 11:00,30,15.55,15.6,15.4,15.45,2470
VIV16,2016-09-30 11:30,30,15.45,15.52,15.4,15.47,4333
VIV16,2016-09-30 12:00,30,15.45,15.67,15.4,15.64,3111
VIV16,2016-09-30 12:30,30,15.65,15.67,15.45,15.48,3101
VIV16,2016-09-30 13:00,30,15.5,15.53,15.4,15.45,3203
VIV16,2016-09-30 13:30,30,15.46,15.49,15.35,15.4,4944
VIV16,2016-09-30 14:00,30,15.45,15.5,15.35,15.4,6674
VIV16,2016-09-30 14:30,30,15.4,15.65,15.38,15.55,11837
VIV16,2016-09-30 15:00,30,15.6,15.8,15.5,15.8,9240
VIV16,2016-10-02 17:00,3,15.8,15.8,15.65,15.65,213
VIV16,2016-10-02 17:30,3,15.67,15.7,15.64,15.64,8
VIV16,2016-10-02 18:00,3,15.65,15.65,15.64,15.65,58
VIV16,2016-10-02 18:30,3,15.7,15.7,15.63,15.63,147
VIV16,2016-10-02 19:00,3,15.65,15.75,15.64,15.7,150
VIV16,2016-10-02 19:30,3,15.7,15.7,15.7,15.7,3
VIV16,2016-10-02 20:00,3,15.65,15.65,15.5,15.53,263
VIV16,2016-10-02 20:30,3,15.55,15.58,15.55,15.55,123
VIV16,2016-10-02 21:00,3,15.55,15.6,15.55,15.6,82
VIV16,2016-10-02 21:30,3,15.57,15.57,15.53,15.55,15
VIV16,2016-10-02 22:00,3,15.5,15.53,15.5,15.53,67
VIV16,2016-10-02 22:30,3,15.53,15.6,15.53,15.59,51
VIV16,2016-10-02 23:00,3,15.6,15.6,15.6,15.6,12
VIV16,2016-10-02 23:30,3,15.65,15.65,15.65,15.65,1
VIV16,2016-10-03 00:00,3,15.64,15.64,15.64,15.64,22
VIV16,2016-10-03 00:30,3,15.64,15.65,15.62,15.63,41
VIV16,2016-10-03 01:00,3,15.65,15.65,15.6,15.6,91
VIV16,2016-10-03 01:30,3,15.65,15.67,15.65,15.65,10
VIV16,2016-10-03 02:00,3,15.7,15.75,15.65,15.65,270
VIV16,2016-10-03 02:30,3,15.65,15.65,15.5,15.5,614
VIV16,2016-10-03 03:00,3,15.5,15.52,15.45,15.45,278
VIV16,2016-10-03 03:30,3,15.45,15.55,15.4,15.53,268
VIV16,2016-10-03 04:00,3,15.5,15.6,15.5,15.6,499
VIV16,2016-10-03 04:30,3,15.55,15.55,15.48,15.5,130
VIV16,2016-10-03 05:00,3,15.55,15.6,15.5,15.57,472
VIV16,2016-10-03 05:30,3,15.6,15.63,15.55,15.6,738
VIV16,2016-10-03 06:00,3,15.6,15.63,15.55,15.6,227
VIV16,2016-10-03 06:30,3,15.6,15.64,15.59,15.62,139
VIV16,2016-10-03 07:00,3,15.64,15.75,15.63,15.7,673
VIV16,2016-10-03 07:30,3,15.7,15.88,15.7,15.85,1154
VIV16,2016-10-03 08:00,3,15.85,15.9,15.8,15.83,821
VIV16,2016-10-03 08:30,3,15.85,16,15.75,15.94,10307
VIV16,2016-10-03 09:00,3,15.9,15.94,15.7,15.85,6971
VIV16,2016-10-03 09:30,3,15.85,15.9,15.64,15.72,4539
VIV16,2016-10-03 10:00,3,15.7,15.87,15.7,15.75,4720
VIV16,2016-10-03 10:30,3,15.78,15.95,15.75,15.83,4985
VIV16,2016-10-03 11:00,3,15.83,15.9,15.7,15.77,4992
VIV16,2016-10-03 11:30,3,15.8,15.95,15.77,15.85,5980
VIV16,2016-10-03 12:00,3,15.8,15.88,15.65,15.7,4544
VIV16,2016-10-03 12:30,3,15.72,15.73,15.6,15.65,2846
VIV16,2016-10-03 13:00,3,15.63,15.7,15.55,15.65,3394
VIV16,2016-10-03 13:30,3,15.65,15.72,15.6,15.6,2286
VIV16,2016-10-03 14:00,3,15.6,15.67,15.6,15.65,1546
VIV16,2016-10-03 14:30,3,15.64,15.65,15.5,15.55,5655
VIV16,2016-10-03 15:00,3,15.6,15.6,15.45,15.49,5649
VIV16,2016-10-03 15:30,4,15.5,15.55,15.45,15.45,654
VIV16,2016-10-03 16:00,4,15.48,15.5,15.47,15.48,17
VIV16,2016-10-03 17:00,4,15.45,15.45,15.45,15.45,66
VIV16,2016-10-03 17:30,4,15.47,15.47,15.44,15.45,92
VIV16,2016-10-03 18:00,4,15.45,15.45,15.4,15.4,75
VIV16,2016-10-03 18:30,4,15.45,15.45,15.45,15.45,23
VIV16,2016-10-03 19:00,4,15.45,15.45,15.38,15.4,135
VIV16,2016-10-03 19:30,4,15.4,15.4,15.4,15.4,10
VIV16,2016-10-03 20:00,4,15.43,15.43,15.43,15.43,6
VIV16,2016-10-03 20:30,4,15.45,15.45,15.4,15.43,68
VIV16,2016-10-03 21:00,4,15.43,15.43,15.4,15.43,4
VIV16,2016-10-03 21:30,4,15.45,15.45,15.45,15.45,2
VIV16,2016-10-03 22:30,4,15.43,15.43,15.4,15.4,52
VIV16,2016-10-03 23:00,4,15.45,15.45,15.4,15.4,2
VIV16,2016-10-03 23:30,4,15.4,15.4,15.4,15.4,1
VIV16,2016-10-04 00:00,4,15.4,15.4,15.4,15.4,18
VIV16,2016-10-04 00:30,4,15.45,15.45,15.45,15.45,1
VIV16,2016-10-04 01:00,4,15.4,15.45,15.4,15.45,103
VIV16,2016-10-04 01:30,4,15.4,15.42,15.4,15.41,107
VIV16,2016-10-04 02:00,4,15.45,15.5,15.25,15.29,512
VIV16,2016-10-04 02:30,4,15.29,15.33,15.25,15.3,58
VIV16,2016-10-04 03:00,4,15.3,15.3,15.2,15.25,688
VIV16,2016-10-04 03:30,4,15.25,15.35,15.2,15.25,333
VIV16,2016-10-04 04:00,4,15.25,15.32,15.2,15.25,331
VIV16,2016-10-04 04:30,4,15.3,15.35,15.25,15.33,48
VIV16,2016-10-04 05:00,4,15.3,15.45,15.3,15.4,208
VIV16,2016-10-04 05:30,4,15.4,15.55,15.4,15.5,166
VIV16,2016-10-04 06:00,4,15.47,15.47,15.4,15.44,65
VIV16,2016-10-04 06:30,4,15.45,15.46,15.4,15.43,101
VIV16,2016-10-04 07:00,4,15.4,15.49,15.4,15.45,318
VIV16,2016-10-04 07:30,4,15.5,15.55,15.45,15.47,275
VIV16,2016-10-04 08:00,4,15.5,15.5,15.35,15.4,646
VIV16,2016-10-04 08:30,4,15.4,15.4,15.15,15.18,8061
VIV16,2016-10-04 09:00,4,15.18,15.6,15.15,15.35,9736
VIV16,2016-10-04 09:30,4,15.3,15.34,15.1,15.23,8235
VIV16,2016-10-04 10:00,4,15.2,15.57,15.2,15.3,11748
VIV16,2016-10-04 10:30,4,15.25,15.53,15.12,15.4,13585
VIV16,2016-10-04 11:00,4,15.45,15.53,15.3,15.4,6089
VIV16,2016-10-04 11:30,4,15.4,15.55,15.3,15.47,4476
VIV16,2016-10-04 12:00,4,15.5,15.95,15.45,15.84,11044
VIV16,2016-10-04 12:30,4,15.85,15.93,15.68,15.82,5450
VIV16,2016-10-04 13:00,4,15.83,15.88,15.58,15.75,7326
VIV16,2016-10-04 13:30,4,15.75,16.02,15.7,15.98,7730
VIV16,2016-10-04 14:00,4,16,16,15.64,15.65,6435
VIV16,2016-10-04 14:30,4,15.65,15.7,15.45,15.54,10221
VIV16,2016-10-04 15:00,4,15.55,15.6,15.3,15.34,15672
VIV16,2016-10-04 15:30,5,15.37,15.4,15.35,15.39,457
VIV16,2016-10-04 16:00,5,15.4,15.4,15.39,15.4,30
VIV16,2016-10-04 16:30,5,15.38,15.4,15.38,15.4,34
VIV16,2016-10-04 17:00,5,15.4,15.42,15.38,15.41,95
VIV16,2016-10-04 17:30,5,15.4,15.45,15.39,15.45,38
VIV16,2016-10-04 18:00,5,15.45,15.45,15.45,15.45,12
VIV16,2016-10-04 18:30,5,15.45,15.48,15.42,15.48,103
VIV16,2016-10-04 19:00,5,15.5,15.5,15.48,15.5,61
VIV16,2016-10-04 19:30,5,15.45,15.5,15.45,15.5,51
VIV16,2016-10-04 20:00,5,15.5,15.5,15.43,15.45,65
VIV16,2016-10-04 20:30,5,15.4,15.45,15.4,15.4,86
VIV16,2016-10-04 21:00,5,15.4,15.4,15.38,15.39,28
VIV16,2016-10-04 21:30,5,15.38,15.38,15.35,15.35,29
VIV16,2016-10-04 22:00,5,15.4,15.4,15.4,15.4,15
VIV16,2016-10-04 22:30,5,15.4,15.4,15.35,15.35,4
VIV16,2016-10-04 23:00,5,15.4,15.43,15.39,15.4,56
VIV16,2016-10-04 23:30,5,15.4,15.4,15.4,15.4,20
VIV16,2016-10-05 00:30,5,15.45,15.48,15.4,15.45,71
VIV16,2016-10-05 01:00,5,15.43,15.55,15.43,15.51,150
VIV16,2016-10-05 01:30,5,15.5,15.55,15.45,15.45,98
VIV16,2016-10-05 02:00,5,15.45,15.59,15.4,15.5,726
VIV16,2016-10-05 02:30,5,15.45,15.47,15.39,15.47,293
VIV16,2016-10-05 03:00,5,15.45,15.47,15.45,15.45,226
VIV16,2016-10-05 03:30,5,15.42,15.45,15.39,15.4,113
VIV16,2016-10-05 04:00,5,15.41,15.45,15.4,15.45,283
VIV16,2016-10-05 04:30,5,15.42,15.5,15.42,15.48,83
VIV16,2016-10-05 05:00,5,15.5,15.5,15.42,15.48,40
VIV16,2016-10-05 05:30,5,15.5,15.5,15.47,15.47,37
VIV16,2016-10-05 06:00,5,15.47,15.47,15.39,15.4,340
VIV16,2016-10-05 06:30,5,15.4,15.45,15.24,15.27,596
VIV16,2016-10-05 07:00,5,15.26,15.35,15.18,15.24,1121
VIV16,2016-10-05 07:30,5,15.2,15.35,15.2,15.3,1207
VIV16,2016-10-05 08:00,5,15.35,15.45,15.22,15.24,1650
VIV16,2016-10-05 08:30,5,15.25,15.3,15.15,15.2,6499
VIV16,2016-10-05 09:00,5,15.25,15.3,15.15,15.2,7353
VIV16,2016-10-05 09:30,5,15.24,15.42,15.18,15.31,5585
VIV16,2016-10-05 10:00,5,15.3,15.35,15.2,15.28,4327
VIV16,2016-10-05 10:30,5,15.28,15.35,15.22,15.33,3990
VIV16,2016-10-05 11:00,5,15.3,15.35,15.2,15.3,4587
VIV16,2016-10-05 11:30,5,15.3,15.35,15.2,15.26,2356
VIV16,2016-10-05 12:00,5,15.26,15.35,15.2,15.27,2065
VIV16,2016-10-05 12:30,5,15.3,15.33,15.2,15.25,1424
VIV16,2016-10-05 13:00,5,15.25,15.3,15.2,15.27,2738
VIV16,2016-10-05 13:30,5,15.26,15.3,15.15,15.2,2929
VIV16,2016-10-05 14:00,5,15.2,15.35,15.1,15.31,6447
VIV16,2016-10-05 14:30,5,15.31,15.35,15.2,15.27,5691
VIV16,2016-10-05 15:00,5,15.28,15.28,15.1,15.15,6477
VIV16,2016-10-05 15:30,6,15.15,15.22,15.15,15.2,657
VIV16,2016-10-05 16:00,6,15.2,15.2,15.2,15.2,23
VIV16,2016-10-05 16:30,6,15.2,15.2,15.18,15.18,52
VIV16,2016-10-05 17:00,6,15.18,15.2,15.18,15.2,2
VIV16,2016-10-05 17:30,6,15.15,15.15,15.15,15.15,1
VIV16,2016-10-05 18:00,6,15.2,15.2,15.15,15.18,16
VIV16,2016-10-05 19:00,6,15.18,15.2,15.14,15.14,48
VIV16,2016-10-05 19:30,6,15.15,15.2,15.15,15.2,4
VIV16,2016-10-05 20:00,6,15.2,15.2,15.2,15.2,28
VIV16,2016-10-05 20:30,6,15.25,15.26,15.21,15.25,49
VIV16,2016-10-05 21:00,6,15.25,15.27,15.25,15.27,44
VIV16,2016-10-05 21:30,6,15.3,15.3,15.28,15.28,4
VIV16,2016-10-05 22:00,6,15.25,15.25,15.25,15.25,2
VIV16,2016-10-05 22:30,6,15.27,15.27,15.25,15.27,18
VIV16,2016-10-05 23:00,6,15.27,15.27,15.27,15.27,10
VIV16,2016-10-05 23:30,6,15.25,15.3,15.25,15.27,6
VIV16,2016-10-06 00:30,6,15.27,15.3,15.27,15.27,31
VIV16,2016-10-06 01:00,6,15.27,15.27,15.2,15.25,302
VIV16,2016-10-06 01:30,6,15.2,15.2,15.15,15.16,188
VIV16,2016-10-06 02:00,6,15.15,15.22,15.14,15.2,393
VIV16,2016-10-06 02:30,6,15.2,15.2,15.15,15.2,131
VIV16,2016-10-06 03:00,6,15.2,15.25,15.15,15.2,39
VIV16,2016-10-06 03:30,6,15.19,15.2,15.15,15.2,55
VIV16,2016-10-06 04:00,6,15.2,15.25,15.15,15.25,80
VIV16,2016-10-06 04:30,6,15.3,15.36,15.25,15.35,191
VIV16,2016-10-06 05:00,6,15.4,15.4,15.35,15.4,36
VIV16,2016-10-06 05:30,6,15.4,15.4,15.35,15.35,91
VIV16,2016-10-06 06:00,6,15.35,15.4,15.3,15.35,109
VIV16,2016-10-06 06:30,6,15.35,15.35,15.2,15.3,902
VIV16,2016-10-06 07:00,6,15.3,15.4,15.3,15.33,895
VIV16,2016-10-06 07:30,6,15.3,15.35,15.25,15.29,421
VIV16,2016-10-06 08:00,6,15.3,15.35,15.25,15.25,1105
VIV16,2016-10-06 08:30,6,15.25,15.47,15.24,15.35,9503
VIV16,2016-10-06 09:00,6,15.4,15.4,15.2,15.2,4241
VIV16,2016-10-06 09:30,6,15.25,15.3,15.2,15.25,5676
VIV16,2016-10-06 10:00,6,15.25,15.4,15.2,15.2,4895
VIV16,2016-10-06 10:30,6,15.23,15.32,15.05,15.16,6536
VIV16,2016-10-06 11:00,6,15.15,15.2,15.05,15.13,3419
VIV16,2016-10-06 11:30,6,15.15,15.18,15.05,15.16,3751
VIV16,2016-10-06 12:00,6,15.15,15.2,15.1,15.15,1565
VIV16,2016-10-06 12:30,6,15.15,15.2,15.07,15.14,2641
VIV16,2016-10-06 13:00,6,15.15,15.15,15,15.07,2852
VIV16,2016-10-06 13:30,6,15.07,15.15,15.05,15.12,2332
VIV16,2016-10-06 14:00,6,15.12,15.15,15.05,15.1,2287
VIV16,2016-10-06 14:30,6,15.15,15.15,15.05,15.08,4317
VIV16,2016-10-06 15:00,6,15.1,15.1,14.95,15,5876
VIV16,2016-10-06 15:30,7,15,15.06,14.95,14.95,918
VIV16,2016-10-06 16:00,7,15,15.01,14.98,15,237
VIV16,2016-10-06 16:30,7,15.05,15.05,15,15.01,3
VIV16,2016-10-06 17:00,7,15,15.01,14.98,15.01,185
VIV16,2016-10-06 17:30,7,15.01,15.04,15,15.04,22
VIV16,2016-10-06 18:00,7,15.05,15.13,15.04,15.08,517
VIV16,2016-10-06 18:30,7,15.07,15.1,15.07,15.1,66
VIV16,2016-10-06 19:00,7,15.1,15.2,15.1,15.1,194
VIV16,2016-10-06 19:30,7,15.1,15.2,15.1,15.15,143
VIV16,2016-10-06 20:00,7,15.2,15.25,15.2,15.2,356
VIV16,2016-10-06 20:30,7,15.23,15.25,15.18,15.2,89
VIV16,2016-10-06 21:00,7,15.2,15.2,15.15,15.15,27
VIV16,2016-10-06 21:30,7,15.15,15.2,15.15,15.15,50
VIV16,2016-10-06 22:00,7,15.15,15.15,15.15,15.15,57
VIV16,2016-10-06 22:30,7,15.2,15.2,15.17,15.18,29
VIV16,2016-10-06 23:00,7,15.2,15.2,15.2,15.2,1
VIV16,2016-10-06 23:30,7,15.2,15.2,15.2,15.2,1
VIV16,2016-10-07 00:00,7,15.15,15.15,15.15,15.15,8
VIV16,2016-10-07 00:30,7,15.18,15.2,15.18,15.19,93
VIV16,2016-10-07 01:00,7,15.2,15.25,15.19,15.19,266
VIV16,2016-10-07 01:30,7,15.2,15.2,15.13,15.13,190
VIV16,2016-10-07 02:00,7,15.13,15.3,15.13,15.3,678
VIV16,2016-10-07 02:30,7,15.3,15.38,15.2,15.3,1288
VIV16,2016-10-07 03:00,7,15.28,15.3,15.15,15.2,197
VIV16,2016-10-07 03:30,7,15.2,15.23,15.17,15.2,129
VIV16,2016-10-07 04:00,7,15.2,15.22,15.15,15.2,162
VIV16,2016-10-07 04:30,7,15.2,15.23,15.2,15.2,100
VIV16,2016-10-07 05:00,7,15.25,15.4,15.25,15.3,715
VIV16,2016-10-07 05:30,7,15.35,15.35,15.25,15.3,459
VIV16,2016-10-07 06:00,7,15.25,15.3,15.15,15.2,581
VIV16,2016-10-07 06:30,7,15.24,15.25,15.18,15.21,189
VIV16,2016-10-07 07:00,7,15.21,15.23,15.05,15.15,1228
VIV16,2016-10-07 07:30,7,15.15,15.18,14.75,14.9,6458
VIV16,2016-10-07 08:00,7,14.85,15,14.8,14.99,1665
VIV16,2016-10-07 08:30,7,15,15.3,14.85,15.17,14431
VIV16,2016-10-07 09:00,7,15.17,15.18,14.95,15.03,5643
VIV16,2016-10-07 09:30,7,15.03,15.15,15,15.1,4837
VIV16,2016-10-07 10:00,7,15.08,15.15,15.05,15.14,3815
VIV16,2016-10-07 10:30,7,15.14,15.58,15.1,15.42,11943
VIV16,2016-10-07 11:00,7,15.45,15.47,15.23,15.4,8140
VIV16,2016-10-07 11:30,7,15.41,15.55,15.35,15.4,4362
VIV16,2016-10-07 12:00,7,15.38,15.5,15.18,15.23,4514
VIV16,2016-10-07 12:30,7,15.24,15.25,15.08,15.25,4026
VIV16,2016-10-07 13:00,7,15.22,15.3,15.13,15.22,4981
VIV16,2016-10-07 13:30,7,15.2,15.2,15,15.08,5784
VIV16,2016-10-07 14:00,7,15.08,15.2,15,15.08,3788
VIV16,2016-10-07 14:30,7,15.05,15.2,15.05,15.15,5667
VIV16,2016-10-07 15:00,7,15.2,15.4,15.15,15.35,9340
VIV16,2016-10-09 17:00,10,14.95,15.15,14.9,14.97,559
VIV16,2016-10-09 17:30,10,15,15,14.9,14.95,46
VIV16,2016-10-09 18:00,10,14.95,15.03,14.95,15.03,26
VIV16,2016-10-09 18:30,10,15.05,15.05,15.03,15.03,6
VIV16,2016-10-09 19:00,10,15.05,15.05,15.02,15.02,15
VIV16,2016-10-09 19:30,10,15,15.01,14.98,15,64
VIV16,2016-10-09 20:00,10,14.95,14.95,14.9,14.95,84
VIV16,2016-10-09 20:30,10,15,15.01,15,15,26
VIV16,2016-10-09 21:00,10,15.05,15.05,14.95,14.98,139
VIV16,2016-10-09 21:30,10,14.98,14.98,14.98,14.98,1
VIV16,2016-10-09 22:00,10,15,15.06,15,15,92
VIV16,2016-10-09 22:30,10,15,15,14.95,14.95,18
VIV16,2016-10-09 23:00,10,14.95,14.97,14.95,14.97,30
VIV16,2016-10-09 23:30,10,14.99,14.99,14.99,14.99,2
VIV16,2016-10-10 00:00,10,14.95,14.95,14.95,14.95,5
VIV16,2016-10-10 01:00,10,15,15,14.95,14.95,52
VIV16,2016-10-10 01:30,10,15,15,15,15,42
VIV16,2016-10-10 02:00,10,15,15.11,14.95,15.1,795
VIV16,2016-10-10 02:30,10,15.1,15.15,15.05,15.05,766
VIV16,2016-10-10 03:00,10,15.09,15.11,15.03,15.06,398
VIV16,2016-10-10 03:30,10,15.05,15.05,14.99,15,325
VIV16,2016-10-10 04:00,10,14.98,15,14.94,14.95,366
VIV16,2016-10-10 04:30,10,14.95,14.95,14.85,14.9,231
VIV16,2016-10-10 05:00,10,14.9,14.95,14.89,14.93,84
VIV16,2016-10-10 05:30,10,14.95,15,14.95,14.96,281
VIV16,2016-10-10 06:00,10,14.96,14.96,14.83,14.89,1313
VIV16,2016-10-10 06:30,10,14.88,14.9,14.8,14.9,370
VIV16,2016-10-10 07:00,10,14.9,14.95,14.89,14.93,194
VIV16,2016-10-10 07:30,10,14.93,14.95,14.85,14.85,1143
VIV16,2016-10-10 08:00,10,14.9,14.95,14.85,14.9,1436
VIV16,2016-10-10 08:30,10,14.9,14.95,14.8,14.85,10783
VIV16,2016-10-10 09:00,10,14.83,14.85,14.65,14.7,6148
VIV16,2016-10-10 09:30,10,14.7,14.72,14.65,14.65,1360
VIV16,2016-10-10 10:00,10,14.67,14.75,14.6,14.67,6154
VIV16,2016-10-10 10:30,10,14.65,14.75,14.64,14.69,2659
VIV16,2016-10-10 11:00,10,14.7,14.75,14.65,14.7,2551
VIV16,2016-10-10 11:30,10,14.7,14.73,14.65,14.67,1602
VIV16,2016-10-10 12:00,10,14.65,14.7,14.6,14.6,1724
VIV16,2016-10-10 12:30,10,14.6,14.65,14.6,14.62,511
VIV16,2016-10-10 13:00,10,14.62,14.65,14.58,14.6,2607
VIV16,2016-10-10 13:30,10,14.6,14.7,14.55,14.65,3673
VIV16,2016-10-10 14:00,10,14.65,14.67,14.6,14.65,1139
VIV16,2016-10-10 14:30,10,14.6,14.75,14.6,14.75,5639
VIV16,2016-10-10 15:00,10,14.7,14.75,14.65,14.69,8119
VIV16,2016-10-10 15:30,11,14.7,14.72,14.6,14.6,963
VIV16,2016-10-10 16:00,11,14.65,14.65,14.63,14.63,20
VIV16,2016-10-10 16:30,11,14.63,14.65,14.63,14.63,14
VIV16,2016-10-10 17:00,11,14.65,14.65,14.63,14.63,17
VIV16,2016-10-10 17:30,11,14.6,14.6,14.6,14.6,6
VIV16,2016-10-10 18:00,11,14.6,14.65,14.6,14.65,11
VIV16,2016-10-10 18:30,11,14.63,14.68,14.63,14.68,54
VIV16,2016-10-10 19:00,11,14.7,14.7,14.65,14.66,14
VIV16,2016-10-10 19:30,11,14.67,14.7,14.65,14.65,24
VIV16,2016-10-10 20:00,11,14.69,14.7,14.69,14.7,76
VIV16,2016-10-10 20:30,11,14.7,14.75,14.7,14.75,7
VIV16,2016-10-10 21:00,11,14.72,14.77,14.72,14.75,47
VIV16,2016-10-10 21:30,11,14.75,14.75,14.75,14.75,1
VIV16,2016-10-10 22:00,11,14.8,14.9,14.75,14.9,121
VIV16,2016-10-10 22:30,11,14.85,14.9,14.85,14.9,67
VIV16,2016-10-10 23:30,11,14.85,14.9,14.8,14.83,63
VIV16,2016-10-11 00:00,11,14.85,14.85,14.8,14.85,40
VIV16,2016-10-11 00:30,11,14.9,14.9,14.85,14.88,304
VIV16,2016-10-11 01:00,11,14.85,14.92,14.85,14.92,211
VIV16,2016-10-11 01:30,11,14.9,14.9,14.83,14.85,417
VIV16,2016-10-11 02:00,11,14.86,14.92,14.8,14.85,313
VIV16,2016-10-11 02:30,11,14.89,14.95,14.89,14.9,128
VIV16,2016-10-11 03:00,11,14.9,14.9,14.85,14.9,161
VIV16,2016-10-11 03:30,11,14.89,15,14.87,14.95,397
VIV16,2016-10-11 04:00,11,15,15,14.9,14.93,321
VIV16,2016-10-11 04:30,11,14.93,14.95,14.85,14.9,112
VIV16,2016-10-11 05:00,11,14.9,14.93,14.85,14.9,85
VIV16,2016-10-11 05:30,11,14.85,14.9,14.85,14.85,37
VIV16,2016-10-11 06:00,11,14.85,14.9,14.8,14.85,829
VIV16,2016-10-11 06:30,11,14.85,14.9,14.8,14.9,458
VIV16,2016-10-11 07:00,11,14.88,14.95,14.85,14.89,1282
VIV16,2016-10-11 07:30,11,14.9,14.9,14.8,14.89,511
VIV16,2016-10-11 08:00,11,14.9,14.95,14.85,14.9,1515
VIV16,2016-10-11 08:30,11,14.9,15.3,14.85,15.24,18733
VIV16,2016-10-11 09:00,11,15.25,15.38,15.15,15.32,11446
VIV16,2016-10-11 09:30,11,15.32,15.55,15.25,15.51,7559
VIV16,2016-10-11 10:00,11,15.51,15.8,15.5,15.73,12532
VIV16,2016-10-11 10:30,11,15.75,15.8,15.53,15.55,9972
VIV16,2016-10-11 11:00,11,15.55,15.65,15.47,15.59,5586
VIV16,2016-10-11 11:30,11,15.59,15.7,15.49,15.58,5646
VIV16,2016-10-11 12:00,11,15.6,15.94,15.6,15.82,5785
VIV16,2016-10-11 12:30,11,15.8,16.1,15.8,16.07,6571
VIV16,2016-10-11 13:00,11,16.1,16.32,16,16.25,12015
VIV16,2016-10-11 13:30,11,16.23,16.3,16.05,16.13,6042
VIV16,2016-10-11 14:00,11,16.13,16.25,15.85,16,6610
VIV16,2016-10-11 14:30,11,16,16.05,15.8,15.95,9539
VIV16,2016-10-11 15:00,11,15.9,15.92,15.75,15.8,7815
VIV16,2016-10-11 15:30,12,15.85,15.95,15.85,15.9,817
VIV16,2016-10-11 16:00,12,15.85,15.91,15.85,15.89,70
VIV16,2016-10-11 16:30,12,15.85,15.9,15.85,15.9,19
VIV16,2016-10-11 17:00,12,15.88,15.95,15.88,15.9,109
VIV16,2016-10-11 17:30,12,15.93,15.95,15.85,15.85,92
VIV16,2016-10-11 18:00,12,15.85,15.9,15.85,15.9,91
VIV16,2016-10-11 18:30,12,15.85,15.9,15.8,15.85,358
VIV16,2016-10-11 19:00,12,15.85,15.85,15.7,15.7,398
VIV16,2016-10-11 19:30,12,15.7,15.7,15.65,15.68,101
VIV16,2016-10-11 20:00,12,15.65,15.65,15.54,15.6,169
VIV16,2016-10-11 20:30,12,15.6,15.65,15.6,15.6,110
VIV16,2016-10-11 21:00,12,15.6,15.65,15.54,15.6,113
VIV16,2016-10-11 21:30,12,15.6,15.6,15.58,15.6,51
VIV16,2016-10-11 22:00,12,15.6,15.65,15.6,15.65,56
VIV16,2016-10-11 22:30,12,15.6,15.65,15.6,15.65,206
VIV16,2016-10-11 23:00,12,15.65,15.7,15.65,15.7,13
VIV16,2016-10-11 23:30,12,15.65,15.68,15.65,15.67,17
VIV16,2016-10-12 00:00,12,15.67,15.67,15.6,15.65,73
VIV16,2016-10-12 00:30,12,15.7,15.7,15.68,15.7,51
VIV16,2016-10-12 01:00,12,15.7,15.7,15.65,15.7,140
VIV16,2016-10-12 01:30,12,15.7,15.75,15.7,15.75,31
VIV16,2016-10-12 02:00,12,15.75,15.98,15.75,15.95,1684
VIV16,2016-10-12 02:30,12,16,16.06,15.94,16,369
VIV16,2016-10-12 03:00,12,15.97,16.05,15.9,15.9,397
VIV16,2016-10-12 03:30,12,15.95,16,15.9,15.95,163
VIV16,2016-10-12 04:00,12,15.9,15.9,15.82,15.85,360
VIV16,2016-10-12 04:30,12,15.85,15.95,15.8,15.95,127
VIV16,2016-10-12 05:00,12,15.95,16,15.88,15.96,67
VIV16,2016-10-12 05:30,12,15.95,15.95,15.88,15.88,71
VIV16,2016-10-12 06:00,12,15.85,15.88,15.82,15.85,196
VIV16,2016-10-12 06:30,12,15.85,15.98,15.85,15.95,190
VIV16,2016-10-12 07:00,12,15.92,16.1,15.9,16.05,556
VIV16,2016-10-12 07:30,12,16.1,16.18,15.99,16,1689
VIV16,2016-10-12 08:00,12,16,16.1,15.91,15.95,2297
VIV16,2016-10-12 08:30,12,15.92,16.3,15.9,16,11801
VIV16,2016-10-12 09:00,12,15.99,16.05,15.8,15.85,8286
VIV16,2016-10-12 09:30,12,15.85,16.2,15.85,16.15,8042
VIV16,2016-10-12 10:00,12,16.15,16.26,16.08,16.16,5715
VIV16,2016-10-12 10:30,12,16.17,16.25,16.05,16.15,4584
VIV16,2016-10-12 11:00,12,16.15,16.2,15.93,15.98,3606
VIV16,2016-10-12 11:30,12,15.96,16,15.88,15.95,4980
VIV16,2016-10-12 12:00,12,15.92,16.05,15.84,15.84,4227
VIV16,2016-10-12 12:30,12,15.8,15.95,15.8,15.8,3424
VIV16,2016-10-12 13:00,12,15.84,16.02,15.63,15.82,9649
VIV16,2016-10-12 13:30,12,15.85,15.93,15.73,15.92,3574
VIV16,2016-10-12 14:00,12,15.92,16,15.73,15.83,3062
VIV16,2016-10-12 14:30,12,15.85,16.1,15.85,16.1,8630
VIV16,2016-10-12 15:00,12,16.1,16.35,16.05,16.35,7071
VIV16,2016-10-12 15:30,13,16.3,16.4,16.28,16.4,1754
VIV16,2016-10-12 16:00,13,16.39,16.39,16.35,16.35,32
VIV16,2016-10-12 16:30,13,16.36,16.43,16.35,16.42,188
VIV16,2016-10-12 17:00,13,16.45,16.49,16.4,16.48,173
VIV16,2016-10-12 17:30,13,16.48,16.48,16.4,16.4,58
VIV16,2016-10-12 18:00,13,16.4,16.4,16.39,16.4,150
VIV16,2016-10-12 18:30,13,16.35,16.39,16.33,16.35,398
VIV16,2016-10-12 19:00,13,16.35,16.37,16.28,16.37,162
VIV16,2016-10-12 19:30,13,16.4,16.41,16.35,16.38,120
VIV16,2016-10-12 20:00,13,16.4,16.52,16.4,16.5,94
VIV16,2016-10-12 20:30,13,16.55,16.65,16.45,16.55,234
VIV16,2016-10-12 21:00,13,16.58,16.89,16.58,16.77,1271
VIV16,2016-10-12 21:30,13,16.75,16.95,16.75,16.88,842
VIV16,2016-10-12 22:00,13,16.85,16.85,16.74,16.8,307
VIV16,2016-10-12 22:30,13,16.8,16.85,16.75,16.79,118
VIV16,2016-10-12 23:00,13,16.78,16.85,16.75,16.85,87
VIV16,2016-10-12 23:30,13,16.8,16.85,16.75,16.75,70
VIV16,2016-10-13 00:00,13,16.75,16.85,16.75,16.83,152
VIV16,2016-10-13 00:30,13,16.81,16.92,16.81,16.85,54
VIV16,2016-10-13 01:00,13,16.9,16.9,16.75,16.8,156
VIV16,2016-10-13 01:30,13,16.8,16.9,16.75,16.85,559
VIV16,2016-10-13 02:00,13,16.9,17.1,16.85,16.98,1420
VIV16,2016-10-13 02:30,13,16.98,17.12,16.95,17.1,912
VIV16,2016-10-13 03:00,13,17.05,17.1,16.9,17,486
VIV16,2016-10-13 03:30,13,17,17,16.85,16.85,548
VIV16,2016-10-13 04:00,13,16.85,16.9,16.8,16.9,238
VIV16,2016-10-13 04:30,13,16.88,16.9,16.8,16.85,399
VIV16,2016-10-13 05:00,13,16.9,16.95,16.85,16.92,368
VIV16,2016-10-13 05:30,13,16.9,16.95,16.8,16.9,150
VIV16,2016-10-13 06:00,13,16.9,16.9,16.8,16.87,219
VIV16,2016-10-13 06:30,13,16.85,16.95,16.83,16.85,952
VIV16,2016-10-13 07:00,13,16.84,17,16.82,16.97,992
VIV16,2016-10-13 07:30,13,16.96,17.2,16.93,17.1,2152
VIV16,2016-10-13 08:00,13,17.1,17.15,16.88,16.95,4199
VIV16,2016-10-13 08:30,13,17,17.65,16.95,17.47,17966
VIV16,2016-10-13 09:00,13,17.5,17.7,17.3,17.48,16321
VIV16,2016-10-13 09:30,13,17.48,17.6,17.15,17.43,14056
VIV16,2016-10-13 10:00,13,17.43,17.63,17.2,17.27,12580
VIV16,2016-10-13 10:30,13,17.25,17.45,17.15,17.43,7248
VIV16,2016-10-13 11:00,13,17.45,17.45,17.25,17.36,5453
VIV16,2016-10-13 11:30,13,17.37,17.38,16.9,17.02,5025
VIV16,2016-10-13 12:00,13,17.02,17.25,17,17.1,4250
VIV16,2016-10-13 12:30,13,17.15,17.3,16.82,16.87,3816
VIV16,2016-10-13 13:00,13,16.85,16.95,16.7,16.83,5072
VIV16,2016-10-13 13:30,13,16.85,16.93,16.67,16.69,4589
VIV16,2016-10-13 14:00,13,16.69,16.83,16.6,16.83,6185
VIV16,2016-10-13 14:30,13,16.8,17.1,16.75,17,7317
VIV16,2016-10-13 15:00,13,16.98,17.1,16.9,17.03,10493
VIV16,2016-10-13 15:30,14,17,17.09,17,17.05,588
VIV16,2016-10-13 16:00,14,17.05,17.1,17.03,17.05,99
VIV16,2016-10-13 16:30,14,17.05,17.06,17.04,17.05,30
VIV16,2016-10-13 17:00,14,17.05,17.1,17.05,17.09,72
VIV16,2016-10-13 17:30,14,17.06,17.08,17.05,17.06,35
VIV16,2016-10-13 18:00,14,17.1,17.1,17.04,17.05,20
VIV16,2016-10-13 18:30,14,17,17.12,17,17.1,87
VIV16,2016-10-13 19:00,14,17.05,17.16,17.04,17.09,154
VIV16,2016-10-13 19:30,14,17.1,17.21,17.1,17.15,107
VIV16,2016-10-13 20:00,14,17.15,17.15,17.05,17.05,160
VIV16,2016-10-13 20:30,14,17.05,17.07,17,17.05,287
VIV16,2016-10-13 21:00,14,17.05,17.18,17.05,17.1,74
VIV16,2016-10-13 21:30,14,17.1,17.15,17.05,17.05,52
VIV16,2016-10-13 22:00,14,17.05,17.1,17.05,17.05,46
VIV16,2016-10-13 22:30,14,17.05,17.05,17.03,17.03,26
VIV16,2016-10-13 23:00,14,17.03,17.03,17,17,60
VIV16,2016-10-13 23:30,14,17.03,17.03,16.95,16.95,8
VIV16,2016-10-14 00:00,14,17,17.05,16.95,17,38
VIV16,2016-10-14 00:30,14,17.02,17.02,16.95,16.95,164
VIV16,2016-10-14 01:00,14,17,17,16.95,17,281
VIV16,2016-10-14 01:30,14,16.99,17,16.93,17,338
VIV16,2016-10-14 02:00,14,17.05,17.05,16.9,16.9,607
VIV16,2016-10-14 02:30,14,16.9,16.95,16.85,16.87,637
VIV16,2016-10-14 03:00,14,16.85,16.87,16.8,16.85,506
VIV16,2016-10-14 03:30,14,16.9,16.93,16.7,16.77,388
VIV16,2016-10-14 04:00,14,16.75,16.8,16.55,16.59,1060
VIV16,2016-10-14 04:30,14,16.6,16.6,16.4,16.5,838
VIV16,2016-10-14 05:00,14,16.5,16.5,16.25,16.25,2801
VIV16,2016-10-14 05:30,14,16.25,16.28,16.09,16.25,1137
VIV16,2016-10-14 06:00,14,16.23,16.28,16.23,16.28,123
VIV16,2016-10-14 06:30,14,16.3,16.31,16.25,16.31,336
VIV16,2016-10-14 07:00,14,16.32,16.4,16.25,16.35,800
VIV16,2016-10-14 07:30,14,16.35,16.42,16.2,16.35,1974
VIV16,2016-10-14 08:00,14,16.3,16.35,16.2,16.23,2076
VIV16,2016-10-14 08:30,14,16.23,16.3,16.1,16.18,7867
VIV16,2016-10-14 09:00,14,16.15,16.22,16,16.15,9377
VIV16,2016-10-14 09:30,14,16.1,16.18,15.9,16.15,8286
VIV16,2016-10-14 10:00,14,16.15,16.5,16.13,16.5,6110
VIV16,2016-10-14 10:30,14,16.49,16.68,16.43,16.64,6595
VIV16,2016-10-14 11:00,14,16.65,16.95,16.6,16.71,5552
VIV16,2016-10-14 11:30,14,16.74,16.78,16.59,16.62,3561
VIV16,2016-10-14 12:00,14,16.62,16.71,16.3,16.34,4048
VIV16,2016-10-14 12:30,14,16.35,16.49,16.15,16.41,4693
VIV16,2016-10-14 13:00,14,16.42,16.53,16.33,16.33,4075
VIV16,2016-10-14 13:30,14,16.33,16.6,16.29,16.55,3834
VIV16,2016-10-14 14:00,14,16.55,16.59,16.45,16.54,3198
VIV16,2016-10-14 14:30,14,16.55,16.6,16.34,16.6,7995
VIV16,2016-10-14 15:00,14,16.55,16.8,16.5,16.65,9485
VIV16,2016-10-16 17:00,17,16.65,16.75,16.57,16.75,98
VIV16,2016-10-16 17:30,17,16.75,17,16.75,16.95,225
VIV16,2016-10-16 18:00,17,16.95,16.95,16.9,16.92,23
VIV16,2016-10-16 18:30,17,16.9,16.9,16.84,16.84,50
VIV16,2016-10-16 19:00,17,16.83,16.85,16.8,16.81,128
VIV16,2016-10-16 19:30,17,16.82,16.87,16.8,16.85,104
VIV16,2016-10-16 20:00,17,16.9,17.05,16.9,17.04,118
VIV16,2016-10-16 20:30,17,17.05,17.08,16.98,17,286
VIV16,2016-10-16 21:00,17,17,17,16.9,16.92,27
VIV16,2016-10-16 21:30,17,16.9,16.91,16.84,16.84,65
VIV16,2016-10-16 22:00,17,16.85,16.85,16.85,16.85,1
VIV16,2016-10-16 22:30,17,16.85,16.85,16.85,16.85,11
VIV16,2016-10-16 23:00,17,16.88,16.88,16.85,16.85,18
VIV16,2016-10-16 23:30,17,16.85,16.9,16.85,16.9,11
VIV16,2016-10-17 00:00,17,16.9,16.9,16.9,16.9,9
VIV16,2016-10-17 00:30,17,16.9,16.92,16.85,16.9,115
VIV16,2016-10-17 01:00,17,16.9,16.98,16.89,16.97,128
VIV16,2016-10-17 01:30,17,16.95,16.95,16.85,16.9,266
VIV16,2016-10-17 02:00,17,16.95,17.1,16.94,17.04,1086
VIV16,2016-10-17 02:30,17,17,17.04,16.69,16.81,964
VIV16,2016-10-17 03:00,17,16.82,16.95,16.79,16.87,703
VIV16,2016-10-17 03:30,17,16.85,16.87,16.75,16.78,342
VIV16,2016-10-17 04:00,17,16.8,17,16.8,16.95,516
VIV16,2016-10-17 04:30,17,16.97,16.97,16.85,16.85,158
VIV16,2016-10-17 05:00,17,16.85,16.91,16.85,16.85,237
VIV16,2016-10-17 05:30,17,16.85,16.85,16.75,16.78,300
VIV16,2016-10-17 06:00,17,16.8,16.85,16.55,16.57,947
VIV16,2016-10-17 06:30,17,16.55,16.75,16.5,16.65,842
VIV16,2016-10-17 07:00,17,16.62,16.65,16.55,16.65,568
VIV16,2016-10-17 07:30,17,16.63,16.72,16.5,16.6,843
VIV16,2016-10-17 08:00,17,16.55,16.63,16.5,16.53,861
VIV16,2016-10-17 08:30,17,16.55,16.82,16.45,16.7,12924
VIV16,2016-10-17 09:00,17,16.75,16.78,16.53,16.58,8069
VIV16,2016-10-17 09:30,17,16.55,16.77,16.53,16.7,4422
VIV16,2016-10-17 10:00,17,16.69,16.75,16.6,16.7,6336
VIV16,2016-10-17 10:30,17,16.65,16.67,16.52,16.58,4359
VIV16,2016-10-17 11:00,17,16.6,16.7,16.55,16.68,3520
VIV16,2016-10-17 11:30,17,16.67,16.73,16.59,16.67,2559
VIV16,2016-10-17 12:00,17,16.68,16.85,16.58,16.8,2930
VIV16,2016-10-17 12:30,17,16.8,16.92,16.74,16.89,3544
VIV16,2016-10-17 13:00,17,16.86,16.9,16.7,16.73,3238
VIV16,2016-10-17 13:30,17,16.75,16.8,16.6,16.64,1624
VIV16,2016-10-17 14:00,17,16.63,16.75,16.55,16.6,3802
VIV16,2016-10-17 14:30,17,16.6,16.65,16.5,16.58,4191
VIV16,2016-10-17 15:00,17,16.6,16.6,16.41,16.55,7112
VIV16,2016-10-17 15:30,18,16.52,16.6,16.5,16.6,588
VIV16,2016-10-17 16:00,18,16.58,16.58,16.5,16.53,101
VIV16,2016-10-17 16:30,18,16.53,16.53,16.53,16.53,1
VIV16,2016-10-17 17:00,18,16.55,16.6,16.53,16.57,65
VIV16,2016-10-17 17:30,18,16.56,16.56,16.5,16.53,27
VIV16,2016-10-17 18:00,18,16.55,16.57,16.55,16.57,8
VIV16,2016-10-17 18:30,18,16.55,16.55,16.5,16.52,282
VIV16,2016-10-17 19:00,18,16.53,16.53,16.45,16.45,271
VIV16,2016-10-17 19:30,18,16.45,16.51,16.45,16.5,187
VIV16,2016-10-17 20:00,18,16.45,16.45,16.38,16.4,208
VIV16,2016-10-17 20:30,18,16.4,16.45,16.3,16.35,224
VIV16,2016-10-17 21:00,18,16.34,16.35,16.3,16.35,55
VIV16,2016-10-17 22:00,18,16.35,16.35,16.35,16.35,5
VIV16,2016-10-17 22:30,18,16.35,16.42,16.34,16.35,87
VIV16,2016-10-17 23:00,18,16.35,16.35,16.35,16.35,64
VIV16,2016-10-17 23:30,18,16.36,16.36,16.36,16.36,1
VIV16,2016-10-18 00:00,18,16.35,16.35,16.3,16.3,9
VIV16,2016-10-18 00:30,18,16.33,16.33,16.2,16.25,164
VIV16,2016-10-18 01:00,18,16.25,16.27,16.2,16.25,102
VIV16,2016-10-18 01:30,18,16.25,16.25,16.25,16.25,13
VIV16,2016-10-18 02:00,18,16.25,16.25,16.1,16.1,535
VIV16,2016-10-18 02:30,18,16.13,16.13,16.03,16.03,197
VIV16,2016-10-18 03:00,18,16,16.05,15.95,16.05,463
VIV16,2016-10-18 03:30,18,16.05,16.05,15.95,16.01,483
VIV16,2016-10-18 04:00,18,16.02,16.04,16,16.02,116
VIV16,2016-10-18 04:30,18,16.02,16.07,15.99,16.05,333
VIV16,2016-10-18 05:00,18,16.05,16.1,16.01,16.05,237
VIV16,2016-10-18 05:30,18,16.05,16.06,16.04,16.06,117
VIV16,2016-10-18 06:00,18,16.05,16.05,15.98,15.99,539
VIV16,2016-10-18 06:30,18,16,16,15.9,15.95,885
VIV16,2016-10-18 07:00,18,15.95,16,15.9,15.93,1371
VIV16,2016-10-18 07:30,18,15.93,15.93,15.8,15.84,1400
VIV16,2016-10-18 08:00,18,15.85,15.9,15.8,15.82,657
VIV16,2016-10-18 08:30,18,15.8,15.99,15.79,15.89,12727
VIV16,2016-10-18 09:00,18,15.9,16.07,15.82,16.01,5850
VIV16,2016-10-18 09:30,18,16,16.05,15.88,15.94,3196
VIV16,2016-10-18 10:00,18,15.95,15.95,15.8,15.82,3979
VIV16,2016-10-18 10:30,18,15.8,15.83,15.6,15.62,3752
VIV16,2016-10-18 11:00,18,15.6,15.7,15.6,15.67,3471
VIV16,2016-10-18 11:30,18,15.65,15.8,15.65,15.7,2880
VIV16,2016-10-18 12:00,18,15.72,15.75,15.63,15.67,1428
VIV16,2016-10-18 12:30,18,15.67,15.75,15.64,15.65,2120
VIV16,2016-10-18 13:00,18,15.65,15.7,15.5,15.55,3694
VIV16,2016-10-18 13:30,18,15.52,15.55,15.4,15.45,3916
VIV16,2016-10-18 14:00,18,15.43,15.5,15.4,15.49,2857
VIV16,2016-10-18 14:30,18,15.49,15.55,15.4,15.53,5069
VIV16,2016-10-18 15:00,18,15.54,15.75,15.48,15.74,6774
VIV16,2016-10-18 15:30,19,15.75,15.75,15.6,15.65,460
VIV16,2016-10-18 16:00,19,15.65,15.7,15.65,15.7,3
VIV16,2016-10-18 16:30,19,15.7,15.7,15.7,15.7,25
VIV16,2016-10-18 17:00,19,15.65,15.68,15.64,15.68,6
VIV16,2016-10-18 18:30,19,15.65,15.65,15.6,15.6,37
VIV16,2016-10-18 19:00,19,15.6,15.62,15.55,15.6,50
VIV16,2016-10-18 19:30,19,15.6,15.7,15.6,15.7,92
VIV16,2016-10-18 20:00,19,15.65,15.65,15.65,15.65,35
VIV16,2016-10-18 20:30,19,15.7,15.7,15.65,15.65,21
VIV16,2016-10-18 21:00,19,15.6,15.65,15.6,15.65,2
VIV16,2016-10-18 21:30,19,15.65,15.65,15.65,15.65,20
VIV16,2016-10-18 22:00,19,15.65,15.65,15.6,15.6,3
VIV16,2016-10-18 22:30,19,15.6,15.65,15.6,15.61,48
VIV16,2016-10-18 23:00,19,15.65,15.65,15.65,15.65,33
VIV16,2016-10-18 23:30,19,15.7,15.7,15.66,15.66,6
VIV16,2016-10-19 00:00,19,15.7,15.7,15.7,15.7,1
VIV16,2016-10-19 00:30,19,15.7,15.7,15.65,15.65,74
VIV16,2016-10-19 01:00,19,15.65,15.65,15.65,15.65,37
VIV16,2016-10-19 02:00,19,15.65,15.75,15.65,15.75,98
VIV16,2016-10-19 02:30,19,15.75,15.9,15.75,15.85,32
VIV16,2016-10-19 03:00,19,15.85,15.85,15.73,15.73,101
VIV16,2016-10-19 03:30,19,15.73,15.75,15.65,15.65,48
VIV16,2016-10-19 04:00,19,15.65,15.7,15.65,15.7,50
VIV16,2016-10-19 04:30,19,15.7,15.7,15.55,15.65,213
VIV16,2016-10-19 05:00,19,15.65,15.7,15.65,15.7,171
VIV16,2016-10-19 05:30,19,15.7,15.75,15.7,15.75,140
VIV16,2016-10-19 06:00,19,15.7,15.75,15.65,15.7,160
VIV16,2016-10-19 06:30,19,15.65,15.65,15.55,15.55,545
VIV16,2016-10-19 07:00,19,15.55,15.6,15.5,15.5,657
VIV16,2016-10-19 07:30,19,15.45,15.5,15.2,15.2,771