VIV17,2017-04-24 14:30,24,16.03,16.05,16,16.04,570
VIV17,2017-04-24 15:00,24,16.03,16.05,15.99,16.02,498
VIV17,2017-04-24 15:30,25,16,16,16,16,3
VIV17,2017-04-24 16:00,25,15.96,15.96,15.96,15.96,1
VIV17,2017-04-24 19:00,25,15.97,16,15.97,15.99,24
VIV17,2017-04-24 20:30,25,15.95,15.95,15.95,15.95,22
VIV17,2017-04-24 23:30,25,15.9,15.9,15.9,15.9,1
VIV17,2017-04-25 00:00,25,15.9,15.9,15.9,15.9,7
VIV17,2017-04-25 02:30,25,15.9,15.9,15.75,15.8,131
VIV17,2017-04-25 03:30,25,15.8,15.8,15.8,15.8,2
VIV17,2017-04-25 04:00,25,15.84,15.85,15.8,15.85,17
VIV17,2017-04-25 05:30,25,15.8,15.85,15.8,15.84,52
VIV17,2017-04-25 06:00,25,15.85,15.85,15.85,15.85,20
VIV17,2017-04-25 06:30,25,15.88,15.88,15.85,15.87,9
VIV17,2017-04-25 07:00,25,15.86,15.88,15.85,15.86,45
VIV17,2017-04-25 08:00,25,15.85,15.88,15.85,15.85,75
VIV17,2017-04-25 08:30,25,15.9,15.9,15.7,15.7,320
VIV17,2017-04-25 09:00,25,15.75,15.79,15.71,15.75,503
VIV17,2017-04-25 09:30,25,15.75,15.8,15.75,15.77,38
VIV17,2017-04-25 10:00,25,15.77,15.8,15.75,15.76,42
VIV17,2017-04-25 10:30,25,15.75,15.8,15.75,15.75,16
VIV17,2017-04-25 11:00,25,15.8,15.8,15.74,15.76,102
VIV17,2017-04-25 11:30,25,15.8,15.8,15.77,15.77,14
VIV17,2017-04-25 12:00,25,15.8,15.8,15.7,15.7,122
VIV17,2017-04-25 12:30,25,15.71,15.75,15.65,15.65,57
VIV17,2017-04-25 13:00,25,15.7,15.7,15.7,15.7,6
VIV17,2017-04-25 13:30,25,15.7,15.7,15.62,15.68,305
VIV17,2017-04-25 14:00,25,15.66,15.7,15.65,15.68,83
VIV17,2017-04-25 14:30,25,15.68,15.75,15.65,15.68,761
VIV17,2017-04-25 15:00,25,15.68,15.7,15.65,15.65,208
VIV17,2017-04-25 15:30,26,15.7,15.7,15.7,15.7,6
VIV17,2017-04-25 16:00,26,15.65,15.65,15.65,15.65,2
VIV17,2017-04-25 18:00,26,15.69,15.7,15.69,15.7,2
VIV17,2017-04-25 22:30,26,15.7,15.7,15.7,15.7,2
VIV17,2017-04-26 00:00,26,15.7,15.7,15.7,15.7,2
VIV17,2017-04-26 00:30,26,15.69,15.69,15.69,15.69,6
VIV17,2017-04-26 01:00,26,15.69,15.69,15.69,15.69,19
VIV17,2017-04-26 03:00,26,15.7,15.7,15.7,15.7,15
VIV17,2017-04-26 04:00,26,15.7,15.7,15.7,15.7,3
VIV17,2017-04-26 05:00,26,15.7,15.71,15.7,15.7,6
VIV17,2017-04-26 06:00,26,15.7,15.7,15.67,15.67,10
VIV17,2017-04-26 07:30,26,15.67,15.69,15.65,15.69,10
VIV17,2017-04-26 08:00,26,15.7,15.7,15.67,15.67,18
VIV17,2017-04-26 08:30,26,15.7,15.75,15.65,15.7,121
VIV17,2017-04-26 09:00,26,15.75,15.75,15.72,15.75,82
VIV17,2017-04-26 09:30,26,15.73,15.75,15.7,15.71,75
VIV17,2017-04-26 10:00,26,15.75,15.75,15.7,15.7,81
VIV17,2017-04-26 10:30,26,15.67,15.8,15.67,15.8,279
VIV17,2017-04-26 11:00,26,15.78,15.78,15.75,15.75,46
VIV17,2017-04-26 11:30,26,15.73,15.75,15.73,15.73,8
VIV17,2017-04-26 12:00,26,15.75,15.75,15.75,15.75,2
VIV17,2017-04-26 12:30,26,15.75,15.75,15.7,15.75,126
VIV17,2017-04-26 13:00,26,15.75,15.75,15.7,15.75,67
VIV17,2017-04-26 13:30,26,15.71,15.72,15.7,15.72,35
VIV17,2017-04-26 14:00,26,15.74,15.75,15.7,15.73,32
VIV17,2017-04-26 14:30,26,15.74,15.8,15.73,15.8,123
VIV17,2017-04-26 15:00,26,15.79,15.79,15.73,15.73,133
VIV17,2017-04-26 15:30,27,15.75,15.75,15.75,15.75,2
VIV17,2017-04-27 00:00,27,15.75,15.75,15.75,15.75,9
VIV17,2017-04-27 00:30,27,15.75,15.75,15.75,15.75,2
VIV17,2017-04-27 01:30,27,15.75,15.75,15.75,15.75,1
VIV17,2017-04-27 05:00,27,15.75,15.76,15.73,15.75,24
VIV17,2017-04-27 05:30,27,15.7,15.73,15.7,15.73,25
VIV17,2017-04-27 06:00,27,15.7,15.7,15.7,15.7,5
VIV17,2017-04-27 06:30,27,15.71,15.71,15.7,15.7,15
VIV17,2017-04-27 07:30,27,15.7,15.7,15.7,15.7,2
VIV17,2017-04-27 08:00,27,15.71,15.74,15.7,15.7,52
VIV17,2017-04-27 08:30,27,15.7,15.75,15.7,15.75,50
VIV17,2017-04-27 09:00,27,15.71,15.8,15.68,15.77,692
VIV17,2017-04-27 09:30,27,15.75,15.8,15.7,15.8,180
VIV17,2017-04-27 10:00,27,15.78,15.8,15.7,15.78,177
VIV17,2017-04-27 10:30,27,15.78,15.8,15.77,15.8,80
VIV17,2017-04-27 11:00,27,15.75,15.8,15.75,15.8,106
VIV17,2017-04-27 11:30,27,15.78,15.8,15.73,15.73,245
VIV17,2017-04-27 12:00,27,15.72,15.73,15.7,15.73,129
VIV17,2017-04-27 12:30,27,15.73,15.73,15.73,15.73,1
VIV17,2017-04-27 13:00,27,15.72,15.74,15.7,15.73,126
VIV17,2017-04-27 13:30,27,15.73,15.74,15.7,15.74,159
VIV17,2017-04-27 14:00,27,15.74,15.75,15.7,15.75,58
VIV17,2017-04-27 14:30,27,15.75,15.78,15.7,15.75,117
VIV17,2017-04-27 15:00,27,15.77,15.8,15.72,15.8,355
VIV17,2017-04-27 16:00,28,15.78,15.78,15.78,15.78,2
VIV17,2017-04-27 17:00,28,15.8,15.8,15.79,15.8,9
VIV17,2017-04-27 21:00,28,15.79,15.79,15.75,15.75,3
VIV17,2017-04-28 05:00,28,15.77,15.77,15.77,15.77,1
VIV17,2017-04-28 06:30,28,15.75,15.77,15.75,15.77,18
VIV17,2017-04-28 07:00,28,15.78,15.83,15.77,15.8,350
VIV17,2017-04-28 07:30,28,15.8,15.82,15.79,15.82,32
VIV17,2017-04-28 08:00,28,15.82,15.83,15.82,15.83,25
VIV17,2017-04-28 08:30,28,15.83,15.88,15.8,15.83,555
VIV17,2017-04-28 09:00,28,15.85,15.87,15.8,15.85,291
VIV17,2017-04-28 09:30,28,15.85,15.87,15.8,15.84,87
VIV17,2017-04-28 10:00,28,15.85,15.88,15.8,15.8,259
VIV17,2017-04-28 10:30,28,15.82,15.85,15.82,15.85,45
VIV17,2017-04-28 11:00,28,15.82,15.83,15.8,15.82,113
VIV17,2017-04-28 11:30,28,15.83,15.83,15.75,15.77,144
VIV17,2017-04-28 12:00,28,15.8,15.83,15.8,15.81,107
VIV17,2017-04-28 12:30,28,15.8,15.8,15.78,15.78,27
VIV17,2017-04-28 13:00,28,15.8,15.8,15.75,15.78,150
VIV17,2017-04-28 13:30,28,15.76,15.77,15.73,15.77,124
VIV17,2017-04-28 14:00,28,15.77,15.77,15.72,15.75,88
VIV17,2017-04-28 14:30,28,15.75,15.75,15.7,15.7,146
VIV17,2017-04-28 15:00,28,15.69,15.75,15.66,15.69,372
VIV17,2017-05-01 06:00,1,15.68,15.68,15.68,15.68,1
VIV17,2017-05-01 07:00,1,15.7,15.71,15.65,15.65,74
VIV17,2017-05-01 08:30,1,15.65,15.65,15.48,15.48,206
VIV17,2017-05-01 09:00,1,15.5,15.54,15.45,15.5,376
VIV17,2017-05-01 09:30,1,15.5,15.51,15.45,15.47,187
VIV17,2017-05-01 10:00,1,15.45,15.46,15.4,15.4,137
VIV17,2017-05-01 10:30,1,15.45,15.45,15.4,15.4,250
VIV17,2017-05-01 11:00,1,15.38,15.43,15.35,15.4,308
VIV17,2017-05-01 11:30,1,15.39,15.43,15.35,15.39,114
VIV17,2017-05-01 12:00,1,15.4,15.4,15.33,15.33,177
VIV17,2017-05-01 12:30,1,15.32,15.35,15.3,15.33,85
VIV17,2017-05-01 13:00,1,15.3,15.35,15.3,15.35,223
VIV17,2017-05-01 13:30,1,15.39,15.39,15.37,15.37,34
VIV17,2017-05-01 14:00,1,15.36,15.38,15.33,15.35,302
VIV17,2017-05-01 14:30,1,15.35,15.36,15.28,15.29,354
VIV17,2017-05-01 15:00,1,15.3,15.35,15.27,15.3,374
VIV17,2017-05-01 15:30,2,15.3,15.3,15.3,15.3,1
VIV17,2017-05-01 16:00,2,15.3,15.3,15.3,15.3,5
VIV17,2017-05-01 19:00,2,15.31,15.31,15.31,15.31,1
VIV17,2017-05-01 21:30,2,15.35,15.35,15.35,15.35,1
VIV17,2017-05-01 22:00,2,15.35,15.35,15.34,15.34,35
VIV17,2017-05-01 23:30,2,15.3,15.3,15.3,15.3,1
VIV17,2017-05-02 00:00,2,15.35,15.37,15.35,15.37,14
VIV17,2017-05-02 00:30,2,15.35,15.35,15.35,15.35,1
VIV17,2017-05-02 02:00,2,15.37,15.37,15.37,15.37,9
VIV17,2017-05-02 02:30,2,15.4,15.42,15.37,15.37,217
VIV17,2017-05-02 03:00,2,15.35,15.4,15.35,15.35,72
VIV17,2017-05-02 03:30,2,15.4,15.4,15.35,15.36,59
VIV17,2017-05-02 04:00,2,15.36,15.38,15.35,15.35,11
VIV17,2017-05-02 05:30,2,15.35,15.35,15.35,15.35,1
VIV17,2017-05-02 06:00,2,15.35,15.36,15.35,15.36,15
VIV17,2017-05-02 06:30,2,15.36,15.36,15.35,15.35,36
VIV17,2017-05-02 07:00,2,15.33,15.33,15.33,15.33,1
VIV17,2017-05-02 08:00,2,15.33,15.4,15.32,15.38,387
VIV17,2017-05-02 08:30,2,15.38,15.42,15.36,15.42,190
VIV17,2017-05-02 09:00,2,15.42,15.42,15.35,15.39,108
VIV17,2017-05-02 09:30,2,15.39,15.4,15.33,15.4,312
VIV17,2017-05-02 10:00,2,15.4,15.45,15.4,15.41,335
VIV17,2017-05-02 10:30,2,15.44,15.44,15.43,15.44,9
VIV17,2017-05-02 11:00,2,15.42,15.45,15.4,15.43,130
VIV17,2017-05-02 11:30,2,15.44,15.45,15.4,15.4,120
VIV17,2017-05-02 12:00,2,15.4,15.43,15.38,15.4,234
VIV17,2017-05-02 12:30,2,15.39,15.4,15.38,15.4,37
VIV17,2017-05-02 13:00,2,15.39,15.39,15.35,15.35,123
VIV17,2017-05-02 13:30,2,15.35,15.38,15.33,15.38,78
VIV17,2017-05-02 14:00,2,15.38,15.4,15.38,15.4,135
VIV17,2017-05-02 14:30,2,15.4,15.42,15.35,15.4,200
VIV17,2017-05-02 15:00,2,15.42,15.45,15.38,15.4,247
VIV17,2017-05-02 15:30,3,15.4,15.4,15.37,15.4,21
VIV17,2017-05-02 18:00,3,15.42,15.43,15.4,15.41,5
VIV17,2017-05-02 19:30,3,15.43,15.44,15.43,15.44,14
VIV17,2017-05-02 20:30,3,15.43,15.43,15.43,15.43,1
VIV17,2017-05-02 22:00,3,15.44,15.44,15.42,15.42,8
VIV17,2017-05-03 00:00,3,15.43,15.43,15.43,15.43,1
VIV17,2017-05-03 01:00,3,15.45,15.45,15.42,15.43,24
VIV17,2017-05-03 02:00,3,15.43,15.45,15.42,15.45,37
VIV17,2017-05-03 02:30,3,15.44,15.44,15.42,15.43,11
VIV17,2017-05-03 03:00,3,15.41,15.44,15.41,15.44,9
VIV17,2017-05-03 04:00,3,15.43,15.43,15.42,15.42,17
VIV17,2017-05-03 04:30,3,15.41,15.41,15.41,15.41,1
VIV17,2017-05-03 05:30,3,15.41,15.44,15.41,15.44,13
VIV17,2017-05-03 06:00,3,15.43,15.43,15.41,15.41,3
VIV17,2017-05-03 06:30,3,15.4,15.4,15.39,15.39,6
VIV17,2017-05-03 07:00,3,15.4,15.45,15.39,15.4,55
VIV17,2017-05-03 07:30,3,15.4,15.4,15.35,15.36,99
VIV17,2017-05-03 08:00,3,15.36,15.44,15.36,15.43,40
VIV17,2017-05-03 08:30,3,15.42,15.44,15.4,15.4,63
VIV17,2017-05-03 09:00,3,15.36,15.43,15.35,15.42,198
VIV17,2017-05-03 09:30,3,15.42,15.49,15.38,15.47,132
VIV17,2017-05-03 10:00,3,15.48,15.53,15.47,15.5,205
VIV17,2017-05-03 10:30,3,15.5,15.55,15.45,15.45,115
VIV17,2017-05-03 11:00,3,15.45,15.45,15.45,15.45,37
VIV17,2017-05-03 11:30,3,15.45,15.45,15.44,15.45,11
VIV17,2017-05-03 12:00,3,15.45,15.48,15.45,15.48,10
VIV17,2017-05-03 12:30,3,15.45,15.45,15.4,15.45,6
VIV17,2017-05-03 13:00,3,15.45,15.48,15.37,15.46,231
VIV17,2017-05-03 13:30,3,15.48,15.49,15.44,15.44,17
VIV17,2017-05-03 14:00,3,15.44,15.47,15.44,15.45,18
VIV17,2017-05-03 14:30,3,15.45,15.53,15.45,15.5,121
VIV17,2017-05-03 15:00,3,15.52,15.55,15.5,15.55,103
VIV17,2017-05-03 15:30,4,15.55,15.6,15.53,15.6,14
VIV17,2017-05-03 16:00,4,15.6,15.62,15.6,15.6,45
VIV17,2017-05-03 17:00,4,15.6,15.6,15.6,15.6,12
VIV17,2017-05-03 18:30,4,15.6,15.6,15.6,15.6,1
VIV17,2017-05-04 02:30,4,15.55,15.55,15.53,15.53,14
VIV17,2017-05-04 03:00,4,15.5,15.53,15.5,15.53,6
VIV17,2017-05-04 03:30,4,15.5,15.5,15.5,15.5,1
VIV17,2017-05-04 04:00,4,15.51,15.52,15.45,15.48,36
VIV17,2017-05-04 04:30,4,15.5,15.5,15.49,15.49,8
VIV17,2017-05-04 06:00,4,15.48,15.48,15.48,15.48,1
VIV17,2017-05-04 07:30,4,15.45,15.5,15.45,15.5,7
VIV17,2017-05-04 08:00,4,15.46,15.48,15.45,15.48,37
VIV17,2017-05-04 08:30,4,15.47,15.53,15.46,15.49,314
VIV17,2017-05-04 09:00,4,15.48,15.51,15.46,15.47,430
VIV17,2017-05-04 09:30,4,15.47,15.47,15.42,15.45,274
VIV17,2017-05-04 10:00,4,15.45,15.48,15.44,15.47,65
VIV17,2017-05-04 10:30,4,15.45,15.49,15.42,15.48,86
VIV17,2017-05-04 11:00,4,15.47,15.6,15.47,15.58,75
VIV17,2017-05-04 11:30,4,15.57,15.59,15.45,15.5,110
VIV17,2017-05-04 12:00,4,15.5,15.53,15.5,15.53,27
VIV17,2017-05-04 12:30,4,15.53,15.54,15.47,15.47,54
VIV17,2017-05-04 13:00,4,15.48,15.5,15.43,15.44,115
VIV17,2017-05-04 13:30,4,15.44,15.44,15.4,15.41,73
VIV17,2017-05-04 14:00,4,15.42,15.43,15.41,15.42,56
VIV17,2017-05-04 14:30,4,15.42,15.43,15.35,15.39,540
VIV17,2017-05-04 15:00,4,15.39,15.4,15.35,15.35,251
VIV17,2017-05-04 15:30,5,15.35,15.35,15.35,15.35,5
VIV17,2017-05-04 16:00,5,15.35,15.35,15.35,15.35,1
VIV17,2017-05-04 22:30,5,15.35,15.4,15.35,15.4,3
VIV17,2017-05-04 23:00,5,15.4,15.4,15.4,15.4,3
VIV17,2017-05-04 23:30,5,15.4,15.42,15.4,15.42,8
VIV17,2017-05-05 01:30,5,15.45,15.45,15.45,15.45,5
VIV17,2017-05-05 03:00,5,15.4,15.4,15.4,15.4,2
VIV17,2017-05-05 03:30,5,15.4,15.4,15.4,15.4,1
VIV17,2017-05-05 04:30,5,15.4,15.4,15.4,15.4,1
VIV17,2017-05-05 05:30,5,15.45,15.45,15.45,15.45,2
VIV17,2017-05-05 06:00,5,15.41,15.42,15.4,15.4,20
VIV17,2017-05-05 06:30,5,15.4,15.42,15.4,15.4,14
VIV17,2017-05-05 07:00,5,15.4,15.42,15.38,15.38,66
VIV17,2017-05-05 07:30,5,15.35,15.37,15.33,15.37,18
VIV17,2017-05-05 08:00,5,15.33,15.33,15.32,15.32,30
VIV17,2017-05-05 08:30,5,15.33,15.37,15.33,15.34,120
VIV17,2017-05-05 09:00,5,15.35,15.38,15.32,15.38,142
VIV17,2017-05-05 09:30,5,15.35,15.4,15.33,15.38,160
VIV17,2017-05-05 10:00,5,15.35,15.38,15.32,15.38,70
VIV17,2017-05-05 10:30,5,15.35,15.43,15.34,15.43,380
VIV17,2017-05-05 11:00,5,15.43,15.5,15.42,15.5,182
VIV17,2017-05-05 11:30,5,15.5,15.55,15.48,15.53,582
VIV17,2017-05-05 12:00,5,15.53,15.54,15.51,15.54,112
VIV17,2017-05-05 12:30,5,15.54,15.55,15.48,15.49,93
VIV17,2017-05-05 13:00,5,15.48,15.5,15.45,15.49,40
VIV17,2017-05-05 13:30,5,15.49,15.5,15.45,15.49,14
VIV17,2017-05-05 14:00,5,15.49,15.51,15.48,15.5,155
VIV17,2017-05-05 14:30,5,15.47,15.55,15.45,15.53,320
VIV17,2017-05-05 15:00,5,15.55,15.55,15.5,15.55,498
VIV17,2017-05-07 17:00,8,15.5,15.5,15.45,15.5,20
VIV17,2017-05-07 17:30,8,15.45,15.45,15.45,15.45,1
VIV17,2017-05-07 19:00,8,15.5,15.5,15.5,15.5,1
VIV17,2017-05-07 23:30,8,15.45,15.5,15.45,15.5,2
VIV17,2017-05-08 01:00,8,15.48,15.48,15.48,15.48,6
VIV17,2017-05-08 02:00,8,15.49,15.52,15.49,15.51,5
VIV17,2017-05-08 02:30,8,15.48,15.58,15.48,15.55,189
VIV17,2017-05-08 03:00,8,15.55,15.58,15.54,15.55,16
VIV17,2017-05-08 03:30,8,15.55,15.57,15.54,15.56,7
VIV17,2017-05-08 04:00,8,15.55,15.55,15.53,15.54,5
VIV17,2017-05-08 04:30,8,15.57,15.57,15.55,15.55,4
VIV17,2017-05-08 05:00,8,15.55,15.55,15.55,15.55,1
VIV17,2017-05-08 05:30,8,15.53,15.57,15.53,15.57,9
VIV17,2017-05-08 06:30,8,15.55,15.55,15.55,15.55,5
VIV17,2017-05-08 07:00,8,15.55,15.55,15.55,15.55,3
VIV17,2017-05-08 07:30,8,15.55,15.58,15.53,15.58,52
VIV17,2017-05-08 08:00,8,15.58,15.58,15.55,15.55,113
VIV17,2017-05-08 08:30,8,15.55,15.58,15.52,15.54,27
VIV17,2017-05-08 09:00,8,15.53,15.54,15.5,15.53,65
VIV17,2017-05-08 09:30,8,15.55,15.56,15.53,15.53,149
VIV17,2017-05-08 10:00,8,15.55,15.59,15.52,15.57,270
VIV17,2017-05-08 10:30,8,15.58,15.58,15.52,15.57,138
VIV17,2017-05-08 11:00,8,15.55,15.59,15.52,15.54,493
VIV17,2017-05-08 11:30,8,15.53,15.58,15.5,15.58,120
VIV17,2017-05-08 12:00,8,15.58,15.59,15.53,15.59,46
VIV17,2017-05-08 12:30,8,15.58,15.58,15.57,15.58,18
VIV17,2017-05-08 13:00,8,15.59,15.6,15.58,15.59,103
VIV17,2017-05-08 13:30,8,15.58,15.58,15.58,15.58,28
VIV17,2017-05-08 14:00,8,15.6,15.64,15.57,15.63,220
VIV17,2017-05-08 14:30,8,15.63,15.69,15.62,15.65,920
VIV17,2017-05-08 15:00,8,15.65,15.65,15.62,15.63,316
VIV17,2017-05-08 15:30,9,15.65,15.65,15.6,15.6,4
VIV17,2017-05-08 16:00,9,15.63,15.63,15.63,15.63,2
VIV17,2017-05-08 17:00,9,15.6,15.6,15.6,15.6,1
VIV17,2017-05-08 21:00,9,15.6,15.6,15.6,15.6,3
VIV17,2017-05-09 01:30,9,15.61,15.62,15.6,15.6,4
VIV17,2017-05-09 02:00,9,15.6,15.65,15.6,15.62,9
VIV17,2017-05-09 02:30,9,15.6,15.62,15.58,15.58,15
VIV17,2017-05-09 03:00,9,15.56,15.56,15.56,15.56,2
VIV17,2017-05-09 03:30,9,15.56,15.58,15.56,15.56,10
VIV17,2017-05-09 04:30,9,15.55,15.55,15.55,15.55,3
VIV17,2017-05-09 05:30,9,15.58,15.58,15.53,15.53,7
VIV17,2017-05-09 06:00,9,15.55,15.55,15.55,15.55,2
VIV17,2017-05-09 06:30,9,15.58,15.58,15.58,15.58,36
VIV17,2017-05-09 07:00,9,15.58,15.58,15.56,15.56,5
VIV17,2017-05-09 07:30,9,15.56,15.58,15.55,15.57,42
VIV17,2017-05-09 08:00,9,15.58,15.58,15.58,15.58,49
VIV17,2017-05-09 08:30,9,15.59,15.6,15.55,15.58,316
VIV17,2017-05-09 09:00,9,15.58,15.65,15.55,15.63,525
VIV17,2017-05-09 09:30,9,15.63,15.69,15.63,15.67,158
VIV17,2017-05-09 10:00,9,15.67,15.69,15.65,15.67,95
VIV17,2017-05-09 10:30,9,15.67,15.69,15.63,15.65,369
VIV17,2017-05-09 11:00,9,15.65,15.69,15.62,15.65,250
VIV17,2017-05-09 11:30,9,15.68,15.69,15.65,15.68,70
VIV17,2017-05-09 12:00,9,15.68,15.69,15.65,15.66,149
VIV17,2017-05-09 12:30,9,15.68,15.68,15.61,15.64,107
VIV17,2017-05-09 13:00,9,15.63,15.65,15.6,15.64,42
VIV17,2017-05-09 13:30,9,15.62,15.65,15.6,15.63,100
VIV17,2017-05-09 14:00,9,15.62,15.65,15.61,15.62,259
VIV17,2017-05-09 14:30,9,15.65,15.7,15.6,15.68,463
VIV17,2017-05-09 15:00,9,15.68,15.68,15.6,15.62,764
VIV17,2017-05-09 15:30,10,15.65,15.65,15.6,15.6,41
VIV17,2017-05-09 16:00,10,15.62,15.62,15.62,15.62,1
VIV17,2017-05-09 16:30,10,15.61,15.64,15.6,15.62,12
VIV17,2017-05-09 17:00,10,15.65,15.65,15.65,15.65,1
VIV17,2017-05-09 18:00,10,15.64,15.65,15.63,15.65,9
VIV17,2017-05-09 18:30,10,15.65,15.65,15.65,15.65,4
VIV17,2017-05-09 19:00,10,15.65,15.68,15.65,15.68,7
VIV17,2017-05-10 02:00,10,15.65,15.67,15.65,15.67,6
VIV17,2017-05-10 02:30,10,15.65,15.66,15.65,15.66,3
VIV17,2017-05-10 03:00,10,15.67,15.67,15.65,15.65,3
VIV17,2017-05-10 03:30,10,15.65,15.65,15.65,15.65,2
VIV17,2017-05-10 04:00,10,15.64,15.64,15.62,15.62,2
VIV17,2017-05-10 05:00,10,15.65,15.65,15.65,15.65,3
VIV17,2017-05-10 05:30,10,15.6,15.63,15.6,15.63,4
VIV17,2017-05-10 06:30,10,15.65,15.68,15.65,15.67,116
VIV17,2017-05-10 07:00,10,15.65,15.65,15.65,15.65,57
VIV17,2017-05-10 07:30,10,15.7,15.7,15.7,15.7,1
VIV17,2017-05-10 08:00,10,15.67,15.69,15.65,15.67,81
VIV17,2017-05-10 08:30,10,15.68,15.68,15.55,15.65,844
VIV17,2017-05-10 09:00,10,15.65,15.68,15.63,15.67,714
VIV17,2017-05-10 09:30,10,15.67,15.73,15.62,15.72,920
VIV17,2017-05-10 10:00,10,15.73,15.75,15.7,15.72,285
VIV17,2017-05-10 10:30,10,15.72,15.75,15.71,15.73,131
VIV17,2017-05-10 11:00,10,15.73,15.74,15.7,15.71,53
VIV17,2017-05-10 11:30,10,15.7,15.75,15.7,15.73,31
VIV17,2017-05-10 12:00,10,15.72,15.75,15.72,15.74,54
VIV17,2017-05-10 12:30,10,15.75,15.75,15.72,15.73,43
VIV17,2017-05-10 13:00,10,15.73,15.75,15.72,15.72,70
VIV17,2017-05-10 13:30,10,15.75,15.75,15.72,15.74,91
VIV17,2017-05-10 14:00,10,15.75,15.78,15.73,15.78,149
VIV17,2017-05-10 14:30,10,15.78,15.8,15.75,15.8,177
VIV17,2017-05-10 15:00,10,15.77,15.8,15.72,15.73,305
VIV17,2017-05-10 15:30,11,15.75,15.77,15.73,15.76,30
VIV17,2017-05-11 00:00,11,15.76,15.76,15.76,15.76,2
VIV17,2017-05-11 02:00,11,15.78,15.81,15.77,15.81,16
VIV17,2017-05-11 02:30,11,15.79,15.79,15.79,15.79,1
VIV17,2017-05-11 03:00,11,15.77,15.77,15.77,15.77,1
VIV17,2017-05-11 04:00,11,15.77,15.77,15.77,15.77,1
VIV17,2017-05-11 05:00,11,15.8,15.8,15.8,15.8,5
VIV17,2017-05-11 05:30,11,15.8,15.8,15.8,15.8,1
VIV17,2017-05-11 06:00,11,15.79,15.84,15.79,15.83,79
VIV17,2017-05-11 06:30,11,15.83,15.89,15.83,15.85,143
VIV17,2017-05-11 07:00,11,15.85,15.85,15.83,15.83,25
VIV17,2017-05-11 07:30,11,15.86,15.86,15.84,15.84,2
VIV17,2017-05-11 08:00,11,15.85,15.88,15.85,15.85,50
VIV17,2017-05-11 08:30,11,15.87,15.94,15.8,15.93,1095
VIV17,2017-05-11 09:00,11,15.95,16.04,15.94,16,727
VIV17,2017-05-11 09:30,11,16.01,16.03,15.93,15.95,374
VIV17,2017-05-11 10:00,11,15.9,15.9,15.83,15.84,201
VIV17,2017-05-11 10:30,11,15.84,15.89,15.81,15.85,390
VIV17,2017-05-11 11:00,11,15.84,15.84,15.78,15.78,111
VIV17,2017-05-11 11:30,11,15.78,15.8,15.76,15.79,38
VIV17,2017-05-11 12:00,11,15.79,15.8,15.75,15.79,322
VIV17,2017-05-11 12:30,11,15.79,15.79,15.75,15.75,18
VIV17,2017-05-11 13:00,11,15.73,15.75,15.71,15.72,69
VIV17,2017-05-11 13:30,11,15.75,15.75,15.72,15.75,36
VIV17,2017-05-11 14:00,11,15.74,15.76,15.72,15.72,78
VIV17,2017-05-11 14:30,11,15.75,15.75,15.65,15.66,330
VIV17,2017-05-11 15:00,11,15.69,15.77,15.66,15.73,478
VIV17,2017-05-11 15:30,12,15.75,15.78,15.7,15.7,33
VIV17,2017-05-11 16:00,12,15.75,15.75,15.75,15.75,3
VIV17,2017-05-11 17:00,12,15.7,15.7,15.7,15.7,2
VIV17,2017-05-11 20:00,12,15.75,15.75,15.75,15.75,4
VIV17,2017-05-11 21:30,12,15.74,15.74,15.74,15.74,1
VIV17,2017-05-12 01:30,12,15.75,15.75,15.75,15.75,1
VIV17,2017-05-12 02:00,12,15.73,15.74,15.73,15.74,4
VIV17,2017-05-12 02:30,12,15.74,15.75,15.74,15.75,14
VIV17,2017-05-12 03:00,12,15.75,15.75,15.73,15.75,22
VIV17,2017-05-12 03:30,12,15.75,15.75,15.75,15.75,10
VIV17,2017-05-12 04:00,12,15.79,15.8,15.79,15.8,7
VIV17,2017-05-12 05:30,12,15.8,15.8,15.8,15.8,2
VIV17,2017-05-12 06:00,12,15.75,15.75,15.75,15.75,1
VIV17,2017-05-12 06:30,12,15.75,15.75,15.75,15.75,2
VIV17,2017-05-12 07:00,12,15.7,15.71,15.7,15.7,9
VIV17,2017-05-12 07:30,12,15.67,15.67,15.66,15.66,2
VIV17,2017-05-12 08:00,12,15.65,15.69,15.62,15.66,75
VIV17,2017-05-12 08:30,12,15.66,15.73,15.6,15.67,269
VIV17,2017-05-12 09:00,12,15.65,15.73,15.63,15.73,108
VIV17,2017-05-12 09:30,12,15.73,15.73,15.7,15.71,183
VIV17,2017-05-12 10:00,12,15.7,15.74,15.7,15.72,126
VIV17,2017-05-12 10:30,12,15.72,15.75,15.72,15.73,100
VIV17,2017-05-12 11:00,12,15.73,15.79,15.73,15.75,44
VIV17,2017-05-12 11:30,12,15.77,15.8,15.77,15.8,5
VIV17,2017-05-12 12:00,12,15.78,15.79,15.78,15.78,29
VIV17,2017-05-12 12:30,12,15.75,15.79,15.75,15.78,52
VIV17,2017-05-12 13:00,12,15.75,15.79,15.75,15.78,71
VIV17,2017-05-12 13:30,12,15.78,15.79,15.73,15.78,242
VIV17,2017-05-12 14:00,12,15.78,15.78,15.75,15.78,31
VIV17,2017-05-12 14:30,12,15.78,15.85,15.72,15.8,668
VIV17,2017-05-12 15:00,12,15.83,15.85,15.8,15.85,385
VIV17,2017-05-14 20:30,15,15.8,15.8,15.78,15.78,15
VIV17,2017-05-14 21:30,15,15.8,15.8,15.8,15.8,1
VIV17,2017-05-14 22:30,15,15.75,15.77,15.75,15.77,3
VIV17,2017-05-15 03:00,15,15.75,15.75,15.75,15.75,11
VIV17,2017-05-15 04:00,15,15.75,15.75,15.75,15.75,18
VIV17,2017-05-15 04:30,15,15.77,15.77,15.77,15.77,4
VIV17,2017-05-15 05:00,15,15.77,15.78,15.77,15.77,28
VIV17,2017-05-15 05:30,15,15.75,15.75,15.75,15.75,62
VIV17,2017-05-15 07:30,15,15.71,15.72,15.71,15.72,2
VIV17,2017-05-15 08:00,15,15.72,15.72,15.7,15.71,40
VIV17,2017-05-15 08:30,15,15.7,15.75,15.7,15.72,211
VIV17,2017-05-15 09:00,15,15.71,15.75,15.7,15.72,96
VIV17,2017-05-15 09:30,15,15.7,15.75,15.7,15.71,75
VIV17,2017-05-15 10:00,15,15.7,15.75,15.7,15.73,78
VIV17,2017-05-15 10:30,15,15.72,15.74,15.7,15.7,49
VIV17,2017-05-15 11:00,15,15.73,15.75,15.7,15.73,52
VIV17,2017-05-15 11:30,15,15.73,15.73,15.7,15.7,4
VIV17,2017-05-15 12:00,15,15.7,15.75,15.7,15.7,42
VIV17,2017-05-15 12:30,15,15.7,15.73,15.7,15.7,43
VIV17,2017-05-15 13:00,15,15.7,15.75,15.7,15.73,20
VIV17,2017-05-15 13:30,15,15.7,15.75,15.7,15.74,398
VIV17,2017-05-15 14:00,15,15.74,15.74,15.7,15.7,229
VIV17,2017-05-15 14:30,15,15.73,15.75,15.7,15.7,457
VIV17,2017-05-15 15:00,15,15.72,15.78,15.7,15.73,1216
VIV17,2017-05-15 15:30,16,15.7,15.7,15.7,15.7,3
VIV17,2017-05-15 17:30,16,15.7,15.7,15.7,15.7,10
VIV17,2017-05-15 20:30,16,15.7,15.7,15.7,15.7,6
VIV17,2017-05-16 02:00,16,15.7,15.71,15.7,15.7,12
VIV17,2017-05-16 03:00,16,15.75,15.75,15.7,15.7,5
VIV17,2017-05-16 03:30,16,15.71,15.71,15.71,15.71,5
VIV17,2017-05-16 05:00,16,15.73,15.73,15.73,15.73,2
VIV17,2017-05-16 06:00,16,15.71,15.71,15.71,15.71,2
VIV17,2017-05-16 06:30,16,15.73,15.73,15.7,15.7,32
VIV17,2017-05-16 07:00,16,15.73,15.73,15.73,15.73,1
VIV17,2017-05-16 07:30,16,15.7,15.73,15.7,15.73,46
VIV17,2017-05-16 08:00,16,15.73,15.74,15.7,15.7,88
VIV17,2017-05-16 08:30,16,15.7,15.8,15.7,15.7,231
VIV17,2017-05-16 09:00,16,15.72,15.82,15.7,15.8,259
VIV17,2017-05-16 09:30,16,15.79,15.83,15.72,15.77,333
VIV17,2017-05-16 10:00,16,15.78,15.79,15.7,15.78,323
VIV17,2017-05-16 10:30,16,15.78,15.83,15.72,15.75,248
VIV17,2017-05-16 11:00,16,15.75,15.77,15.7,15.77,147
VIV17,2017-05-16 11:30,16,15.76,15.79,15.74,15.78,195
VIV17,2017-05-16 12:00,16,15.75,15.78,15.75,15.77,50
VIV17,2017-05-16 12:30,16,15.77,15.83,15.77,15.82,478
VIV17,2017-05-16 13:00,16,15.83,15.88,15.83,15.88,398
VIV17,2017-05-16 13:30,16,15.86,15.89,15.85,15.88,275
VIV17,2017-05-16 14:00,16,15.85,15.87,15.8,15.83,112
VIV17,2017-05-16 14:30,16,15.84,15.85,15.8,15.82,799
VIV17,2017-05-16 15:00,16,15.82,15.82,15.72,15.73,987
VIV17,2017-05-16 15:30,17,15.75,15.75,15.7,15.72,61
VIV17,2017-05-16 16:00,17,15.73,15.73,15.72,15.72,3
VIV17,2017-05-16 17:00,17,15.75,15.76,15.75,15.76,10
VIV17,2017-05-16 17:30,17,15.79,15.82,15.78,15.8,36
VIV17,2017-05-16 18:30,17,15.85,15.95,15.85,15.93,19
VIV17,2017-05-16 19:00,17,15.94,15.95,15.91,15.95,20
VIV17,2017-05-16 19:30,17,15.95,15.97,15.95,15.97,17
VIV17,2017-05-16 20:00,17,15.99,15.99,15.99,15.99,4
VIV17,2017-05-16 20:30,17,16,16,16,16,3
VIV17,2017-05-16 21:30,17,16.03,16.03,16.03,16.03,13
VIV17,2017-05-17 01:30,17,15.98,15.98,15.93,15.93,12
VIV17,2017-05-17 02:00,17,15.93,15.98,15.93,15.95,54
VIV17,2017-05-17 02:30,17,15.98,15.98,15.94,15.98,104
VIV17,2017-05-17 03:00,17,15.95,15.95,15.85,15.93,135
VIV17,2017-05-17 03:30,17,15.93,15.93,15.92,15.92,3
VIV17,2017-05-17 04:00,17,15.92,15.95,15.92,15.92,6
VIV17,2017-05-17 04:30,17,15.93,15.94,15.93,15.94,3
VIV17,2017-05-17 06:00,17,15.91,15.91,15.88,15.9,108
VIV17,2017-05-17 06:30,17,15.91,15.92,15.9,15.92,7
VIV17,2017-05-17 07:00,17,15.9,15.96,15.9,15.96,56
VIV17,2017-05-17 07:30,17,15.96,16,15.93,16,225
VIV17,2017-05-17 08:00,17,16,16.1,15.95,16.07,357
VIV17,2017-05-17 08:30,17,16.09,16.15,15.97,16.03,978
VIV17,2017-05-17 09:00,17,16.03,16.03,15.92,15.98,1809
VIV17,2017-05-17 09:30,17,16,16.24,15.98,16.24,2595
VIV17,2017-05-17 10:00,17,16.22,16.43,16.18,16.2,1839
VIV17,2017-05-17 10:30,17,16.2,16.23,16.11,16.15,248
VIV17,2017-05-17 11:00,17,16.12,16.2,16.1,16.2,277
VIV17,2017-05-17 11:30,17,16.17,16.28,16.17,16.18,299
VIV17,2017-05-17 12:00,17,16.2,16.25,16.19,16.23,169
VIV17,2017-05-17 12:30,17,16.23,16.35,16.22,16.33,237
VIV17,2017-05-17 13:00,17,16.3,16.48,16.29,16.47,460
VIV17,2017-05-17 13:30,17,16.45,16.58,16.42,16.42,565
VIV17,2017-05-17 14:00,17,16.44,16.48,16.33,16.38,1170
VIV17,2017-05-17 14:30,17,16.35,16.55,16.3,16.53,1212
VIV17,2017-05-17 15:00,17,16.5,16.55,16.28,16.29,3238
VIV17,2017-05-17 15:30,18,16.3,16.45,16.27,16.45,52
VIV17,2017-05-17 16:00,18,16.42,16.43,16.38,16.38,19
VIV17,2017-05-17 16:30,18,16.4,16.4,16.35,16.35,14
VIV17,2017-05-17 17:00,18,16.4,16.4,16.4,16.4,4
VIV17,2017-05-17 17:30,18,16.4,16.4,16.35,16.35,35
VIV17,2017-05-17 18:00,18,16.35,16.35,16.35,16.35,6
VIV17,2017-05-17 19:00,18,16.3,16.3,16.2,16.23,53
VIV17,2017-05-17 19:30,18,16.2,16.26,16.2,16.25,49
VIV17,2017-05-17 20:00,18,16.27,16.27,16.2,16.22,52
VIV17,2017-05-17 20:30,18,16.22,16.24,16.2,16.22,29
VIV17,2017-05-17 21:00,18,16.23,16.23,16.17,16.17,106
VIV17,2017-05-17 22:00,18,16.18,16.18,16.18,16.18,1
VIV17,2017-05-17 22:30,18,16.2,16.21,16.2,16.21,7
VIV17,2017-05-17 23:00,18,16.21,16.21,16.2,16.2,15
VIV17,2017-05-18 00:00,18,16.27,16.27,16.27,16.27,3
VIV17,2017-05-18 00:30,18,16.27,16.27,16.25,16.25,15
VIV17,2017-05-18 01:00,18,16.15,16.15,16.15,16.15,15
VIV17,2017-05-18 01:30,18,16.2,16.25,16.17,16.23,44
VIV17,2017-05-18 02:00,18,16.2,16.32,16.2,16.3,48
VIV17,2017-05-18 02:30,18,16.3,16.4,16.3,16.39,73
VIV17,2017-05-18 03:00,18,16.36,16.41,16.36,16.41,16
VIV17,2017-05-18 03:30,18,16.35,16.37,16.35,16.36,134
VIV17,2017-05-18 04:00,18,16.4,16.43,16.38,16.42,48
VIV17,2017-05-18 04:30,18,16.45,16.53,16.42,16.53,91
VIV17,2017-05-18 05:00,18,16.52,16.53,16.43,16.45,90
VIV17,2017-05-18 05:30,18,16.45,16.45,16.45,16.45,1
VIV17,2017-05-18 06:00,18,16.5,16.5,16.4,16.4,37
VIV17,2017-05-18 06:30,18,16.4,16.4,16.35,16.36,54
VIV17,2017-05-18 07:00,18,16.39,16.42,16.36,16.42,117
VIV17,2017-05-18 07:30,18,16.4,16.43,16.37,16.4,34
VIV17,2017-05-18 08:00,18,16.4,16.4,16.3,16.34,151
VIV17,2017-05-18 08:30,18,16.33,16.39,16.1,16.32,1127
VIV17,2017-05-18 09:00,18,16.3,16.3,16.05,16.13,469
VIV17,2017-05-18 09:30,18,16.13,16.18,16.06,16.15,213
VIV17,2017-05-18 10:00,18,16.15,16.15,16.07,16.1,225
VIV17,2017-05-18 10:30,18,16.1,16.27,16.1,16.26,271
VIV17,2017-05-18 11:00,18,16.3,16.39,16.3,16.35,228
VIV17,2017-05-18 11:30,18,16.31,16.4,16.25,16.25,496
VIV17,2017-05-18 12:00,18,16.28,16.33,16.25,16.3,149
VIV17,2017-05-18 12:30,18,16.32,16.32,16.24,16.28,184
VIV17,2017-05-18 13:00,18,16.28,16.32,16.08,16.12,447
VIV17,2017-05-18 13:30,18,16.09,16.2,16.08,16.14,413
VIV17,2017-05-18 14:00,18,16.15,16.2,16.14,16.2,131
VIV17,2017-05-18 14:30,18,16.18,16.22,16.12,16.2,757
VIV17,2017-05-18 15:00,18,16.22,16.39,16.19,16.35,1030
VIV17,2017-05-18 15:30,19,16.3,16.32,16.28,16.28,23
VIV17,2017-05-18 16:00,19,16.3,16.3,16.3,16.3,1
VIV17,2017-05-18 16:30,19,16.28,16.28,16.28,16.28,3
VIV17,2017-05-18 17:00,19,16.28,16.28,16.28,16.28,3
VIV17,2017-05-18 17:30,19,16.28,16.29,16.28,16.28,24
VIV17,2017-05-18 18:00,19,16.28,16.29,16.25,16.25,115
VIV17,2017-05-18 19:30,19,16.24,16.24,16.24,16.24,1
VIV17,2017-05-18 20:00,19,16.25,16.25,16.25,16.25,1
VIV17,2017-05-18 21:30,19,16.2,16.2,16.2,16.2,1
VIV17,2017-05-19 00:00,19,16.23,16.23,16.22,16.23,8
VIV17,2017-05-19 00:30,19,16.2,16.2,16.2,16.2,1
VIV17,2017-05-19 01:00,19,16.25,16.25,16.2,16.2,2
VIV17,2017-05-19 02:00,19,16.23,16.23,16.23,16.23,2
VIV17,2017-05-19 02:30,19,16.21,16.23,16.21,16.21,7
VIV17,2017-05-19 03:00,19,16.2,16.21,16.2,16.2,88
VIV17,2017-05-19 03:30,19,16.15,16.18,16.1,16.12,90
VIV17,2017-05-19 04:00,19,16.12,16.12,16.07,16.07,19
VIV17,2017-05-19 04:30,19,16.07,16.08,16.05,16.05,21
VIV17,2017-05-19 05:00,19,16.08,16.11,16.08,16.11,56
VIV17,2017-05-19 06:00,19,16.15,16.15,16.1,16.12,241
VIV17,2017-05-19 06:30,19,16.1,16.15,16.07,16.15,30
VIV17,2017-05-19 07:00,19,16.15,16.15,16.08,16.1,60
VIV17,2017-05-19 07:30,19,16.08,16.1,16.08,16.09,25
VIV17,2017-05-19 08:00,19,16.09,16.09,16.04,16.05,169
VIV17,2017-05-19 08:30,19,16.05,16.1,15.86,15.87,915
VIV17,2017-05-19 09:00,19,15.88,15.88,15.7,15.74,1339
VIV17,2017-05-19 09:30,19,15.72,15.81,15.71,15.73,309
VIV17,2017-05-19 10:00,19,15.71,15.78,15.7,15.75,250
VIV17,2017-05-19 10:30,19,15.77,15.85,15.73,15.85,328
VIV17,2017-05-19 11:00,19,15.85,15.85,15.8,15.85,273
VIV17,2017-05-19 11:30,19,15.83,15.95,15.82,15.95,620
VIV17,2017-05-19 12:00,19,15.97,16,15.85,15.86,841
VIV17,2017-05-19 12:30,19,15.86,15.9,15.85,15.89,49
VIV17,2017-05-19 13:00,19,15.9,15.93,15.85,15.86,304
VIV17,2017-05-19 13:30,19,15.85,15.9,15.82,15.85,558
VIV17,2017-05-19 14:00,19,15.85,16.03,15.85,16,748
VIV17,2017-05-19 14:30,19,16,16,15.9,15.95,1193
VIV17,2017-05-19 15:00,19,15.95,15.98,15.77,15.78,791
VIV17,2017-05-21 17:00,22,15.8,15.8,15.79,15.8,14
VIV17,2017-05-21 18:30,22,15.8,15.82,15.79,15.8,34
VIV17,2017-05-21 21:00,22,15.8,15.8,15.8,15.8,2
VIV17,2017-05-22 00:00,22,15.79,15.81,15.79,15.81,19
VIV17,2017-05-22 01:00,22,15.79,15.79,15.75,15.76,7
VIV17,2017-05-22 01:30,22,15.75,15.75,15.75,15.75,1
VIV17,2017-05-22 02:00,22,15.8,15.8,15.79,15.8,22
VIV17,2017-05-22 02:30,22,15.81,15.83,15.81,15.83,30
VIV17,2017-05-22 03:00,22,15.8,15.82,15.8,15.81,80
VIV17,2017-05-22 03:30,22,15.76,15.78,15.75,15.78,37
VIV17,2017-05-22 04:00,22,15.8,15.8,15.78,15.78,24
VIV17,2017-05-22 04:30,22,15.8,15.83,15.8,15.83,24
VIV17,2017-05-22 05:00,22,15.8,15.8,15.8,15.8,1
VIV17,2017-05-22 06:00,22,15.75,15.75,15.75,15.75,25
VIV17,2017-05-22 07:00,22,15.75,15.75,15.75,15.75,29
VIV17,2017-05-22 07:30,22,15.72,15.72,15.72,15.72,11
VIV17,2017-05-22 08:00,22,15.73,15.73,15.63,15.65,557
VIV17,2017-05-22 08:30,22,15.63,15.67,15.55,15.63,738
VIV17,2017-05-22 09:00,22,15.63,15.68,15.55,15.65,371
VIV17,2017-05-22 09:30,22,15.65,15.72,15.65,15.7,349
VIV17,2017-05-22 10:00,22,15.7,15.73,15.67,15.7,258
VIV17,2017-05-22 10:30,22,15.71,15.71,15.68,15.68,15
VIV17,2017-05-22 11:00,22,15.68,15.69,15.65,15.67,42
VIV17,2017-05-22 11:30,22,15.68,15.7,15.65,15.67,153
VIV17,2017-05-22 12:00,22,15.65,15.68,15.65,15.66,90
VIV17,2017-05-22 12:30,22,15.66,15.68,15.66,15.66,111
VIV17,2017-05-22 13:00,22,15.68,15.69,15.65,15.66,28
VIV17,2017-05-22 13:30,22,15.69,15.7,15.65,15.67,59
VIV17,2017-05-22 14:00,22,15.68,15.68,15.63,15.63,204
VIV17,2017-05-22 14:30,22,15.62,15.69,15.6,15.62,250
VIV17,2017-05-22 15:00,22,15.65,15.68,15.55,15.55,305
VIV17,2017-05-22 15:30,23,15.6,15.6,15.6,15.6,2
VIV17,2017-05-22 16:00,23,15.59,15.59,15.59,15.59,2
VIV17,2017-05-22 17:00,23,15.58,15.58,15.58,15.58,22
VIV17,2017-05-22 17:30,23,15.6,15.65,15.58,15.65,20
VIV17,2017-05-22 18:00,23,15.67,15.7,15.66,15.68,49
VIV17,2017-05-22 19:00,23,15.65,15.67,15.65,15.67,10
VIV17,2017-05-22 19:30,23,15.66,15.66,15.66,15.66,1
VIV17,2017-05-22 22:00,23,15.65,15.65,15.65,15.65,3
VIV17,2017-05-23 00:30,23,15.7,15.7,15.68,15.7,14
VIV17,2017-05-23 01:00,23,15.65,15.65,15.65,15.65,2
VIV17,2017-05-23 02:30,23,15.6,15.6,15.55,15.55,16
VIV17,2017-05-23 03:00,23,15.53,15.54,15.53,15.54,4
VIV17,2017-05-23 04:00,23,15.55,15.55,15.55,15.55,1
VIV17,2017-05-23 04:30,23,15.56,15.56,15.56,15.56,5
VIV17,2017-05-23 05:30,23,15.55,15.55,15.55,15.55,1
VIV17,2017-05-23 06:30,23,15.53,15.54,15.52,15.54,4
VIV17,2017-05-23 07:00,23,15.52,15.55,15.52,15.55,20
VIV17,2017-05-23 07:30,23,15.54,15.55,15.54,15.55,7
VIV17,2017-05-23 08:00,23,15.58,15.58,15.55,15.57,48
VIV17,2017-05-23 08:30,23,15.59,15.7,15.56,15.63,610
VIV17,2017-05-23 09:00,23,15.62,15.65,15.55,15.58,338
VIV17,2017-05-23 09:30,23,15.6,15.7,15.58,15.67,446
VIV17,2017-05-23 10:00,23,15.68,15.75,15.65,15.7,374
VIV17,2017-05-23 10:30,23,15.71,15.71,15.66,15.66,165
VIV17,2017-05-23 11:00,23,15.69,15.72,15.66,15.72,59
VIV17,2017-05-23 11:30,23,15.71,15.75,15.68,15.68,145
VIV17,2017-05-23 12:00,23,15.69,15.7,15.67,15.68,32
VIV17,2017-05-23 12:30,23,15.66,15.71,15.66,15.7,168
VIV17,2017-05-23 13:00,23,15.7,15.76,15.69,15.75,82
VIV17,2017-05-23 13:30,23,15.75,15.77,15.72,15.75,292
VIV17,2017-05-23 14:00,23,15.74,15.79,15.73,15.78,139
VIV17,2017-05-23 14:30,23,15.78,15.8,15.73,15.74,213
VIV17,2017-05-23 15:00,23,15.75,15.77,15.7,15.75,422
VIV17,2017-05-23 15:30,24,15.76,15.8,15.74,15.8,72
VIV17,2017-05-23 16:30,24,15.75,15.75,15.71,15.71,5
VIV17,2017-05-23 17:30,24,15.74,15.74,15.74,15.74,6
VIV17,2017-05-23 18:00,24,15.74,15.74,15.74,15.74,1
VIV17,2017-05-23 18:30,24,15.75,15.75,15.75,15.75,1
VIV17,2017-05-23 19:00,24,15.79,15.84,15.77,15.84,68
VIV17,2017-05-23 20:00,24,15.85,15.85,15.85,15.85,1
VIV17,2017-05-23 21:00,24,15.8,15.8,15.8,15.8,4
VIV17,2017-05-24 02:00,24,15.76,15.76,15.76,15.76,17
VIV17,2017-05-24 02:30,24,15.75,15.75,15.75,15.75,45
VIV17,2017-05-24 03:00,24,15.77,15.77,15.75,15.75,16
VIV17,2017-05-24 04:30,24,15.75,15.75,15.75,15.75,6
VIV17,2017-05-24 05:00,24,15.75,15.75,15.75,15.75,20
VIV17,2017-05-24 05:30,24,15.76,15.76,15.76,15.76,17
VIV17,2017-05-24 06:00,24,15.8,15.8,15.8,15.8,50
VIV17,2017-05-24 07:00,24,15.75,15.77,15.73,15.73,35
VIV17,2017-05-24 07:30,24,15.75,15.75,15.75,15.75,2
VIV17,2017-05-24 08:00,24,15.75,15.8,15.75,15.78,161
VIV17,2017-05-24 08:30,24,15.8,15.85,15.77,15.83,219
VIV17,2017-05-24 09:00,24,15.82,15.85,15.8,15.8,96
VIV17,2017-05-24 09:30,24,15.85,15.85,15.75,15.76,33
VIV17,2017-05-24 10:00,24,15.8,15.83,15.77,15.77,110
VIV17,2017-05-24 10:30,24,15.79,15.79,15.75,15.77,153
VIV17,2017-05-24 11:00,24,15.8,15.8,15.75,15.76,62
VIV17,2017-05-24 11:30,24,15.8,15.8,15.63,15.65,492
VIV17,2017-05-24 12:00,24,15.66,15.73,15.65,15.72,134
VIV17,2017-05-24 12:30,24,15.75,15.8,15.7,15.72,111
VIV17,2017-05-24 13:00,24,15.72,15.73,15.63,15.69,186
VIV17,2017-05-24 13:30,24,15.7,15.74,15.7,15.73,337
VIV17,2017-05-24 14:00,24,15.75,15.78,15.7,15.72,870
VIV17,2017-05-24 14:30,24,15.7,15.72,15.65,15.68,471
VIV17,2017-05-24 15:00,24,15.69,15.75,15.67,15.7,718
VIV17,2017-05-24 15:30,25,15.68,15.7,15.68,15.7,6
VIV17,2017-05-24 16:00,25,15.63,15.63,15.63,15.63,6
VIV17,2017-05-24 17:00,25,15.65,15.65,15.65,15.65,15
VIV17,2017-05-24 18:00,25,15.67,15.67,15.65,15.65,2
VIV17,2017-05-24 18:30,25,15.65,15.66,15.65,15.66,6
VIV17,2017-05-24 19:00,25,15.65,15.65,15.65,15.65,4
VIV17,2017-05-24 20:00,25,15.65,15.65,15.55,15.55,36
VIV17,2017-05-24 20:30,25,15.53,15.6,15.53,15.6,32
VIV17,2017-05-24 21:00,25,15.58,15.63,15.58,15.58,21
VIV17,2017-05-24 23:00,25,15.58,15.58,15.58,15.58,1
VIV17,2017-05-25 00:30,25,15.55,15.55,15.55,15.55,5
VIV17,2017-05-25 01:00,25,15.54,15.56,15.54,15.56,43
VIV17,2017-05-25 01:30,25,15.58,15.58,15.58,15.58,2
VIV17,2017-05-25 02:00,25,15.55,15.55,15.55,15.55,3
VIV17,2017-05-25 02:30,25,15.55,15.59,15.53,15.59,72
VIV17,2017-05-25 03:00,25,15.58,15.62,15.58,15.61,46
VIV17,2017-05-25 03:30,25,15.64,15.7,15.64,15.64,136
VIV17,2017-05-25 04:00,25,15.63,15.63,15.6,15.63,40
VIV17,2017-05-25 04:30,25,15.6,15.61,15.56,15.56,42
VIV17,2017-05-25 05:00,25,15.57,15.58,15.55,15.56,47
VIV17,2017-05-25 05:30,25,15.58,15.58,15.57,15.57,8
VIV17,2017-05-25 06:00,25,15.6,15.6,15.57,15.58,37
VIV17,2017-05-25 06:30,25,15.58,15.6,15.55,15.6,23
VIV17,2017-05-25 07:00,25,15.64,15.64,15.64,15.64,1
VIV17,2017-05-25 07:30,25,15.6,15.6,15.55,15.58,15
VIV17,2017-05-25 08:00,25,15.6,15.65,15.55,15.62,97
VIV17,2017-05-25 08:30,25,15.6,15.7,15.6,15.66,482
VIV17,2017-05-25 09:00,25,15.67,15.7,15.6,15.64,662
VIV17,2017-05-25 09:30,25,15.62,15.63,15.57,15.58,465
VIV17,2017-05-25 10:00,25,15.6,15.65,15.6,15.63,117
VIV17,2017-05-25 10:30,25,15.64,15.73,15.63,15.7,399
VIV17,2017-05-25 11:00,25,15.72,15.75,15.65,15.66,145
VIV17,2017-05-25 11:30,25,15.67,15.7,15.65,15.66,122
VIV17,2017-05-25 12:00,25,15.68,15.7,15.63,15.7,189
VIV17,2017-05-25 12:30,25,15.68,15.7,15.62,15.63,242
VIV17,2017-05-25 13:00,25,15.65,15.65,15.62,15.65,146
VIV17,2017-05-25 13:30,25,15.66,15.7,15.65,15.68,147
VIV17,2017-05-25 14:00,25,15.65,15.75,15.65,15.72,149
VIV17,2017-05-25 14:30,25,15.74,15.75,15.7,15.72,441
VIV17,2017-05-25 15:00,25,15.72,15.75,15.65,15.73,820
VIV17,2017-05-25 15:30,26,15.7,15.75,15.67,15.75,59
VIV17,2017-05-25 16:00,26,15.7,15.7,15.68,15.68,20
VIV17,2017-05-25 16:30,26,15.68,15.68,15.68,15.68,1
VIV17,2017-05-25 23:00,26,15.73,15.73,15.73,15.73,20
VIV17,2017-05-26 01:00,26,15.74,15.74,15.74,15.74,20
VIV17,2017-05-26 02:30,26,15.72,15.72,15.69,15.7,34
VIV17,2017-05-26 03:00,26,15.69,15.69,15.69,15.69,20
VIV17,2017-05-26 03:30,26,15.68,15.7,15.68,15.69,6
VIV17,2017-05-26 04:00,26,15.73,15.73,15.71,15.71,10
VIV17,2017-05-26 04:30,26,15.73,15.74,15.71,15.73,52
VIV17,2017-05-26 05:30,26,15.74,15.79,15.73,15.78,56
VIV17,2017-05-26 06:00,26,15.76,15.79,15.76,15.79,85
VIV17,2017-05-26 06:30,26,15.78,15.78,15.78,15.78,2
VIV17,2017-05-26 07:00,26,15.75,15.76,15.75,15.76,3
VIV17,2017-05-26 08:00,26,15.78,15.79,15.76,15.78,82
VIV17,2017-05-26 08:30,26,15.75,15.77,15.67,15.7,601
VIV17,2017-05-26 09:00,26,15.69,15.74,15.69,15.7,264
VIV17,2017-05-26 09:30,26,15.67,15.7,15.66,15.67,229
VIV17,2017-05-26 10:00,26,15.7,15.71,15.67,15.67,114
VIV17,2017-05-26 10:30,26,15.67,15.73,15.67,15.72,118
VIV17,2017-05-26 11:00,26,15.7,15.7,15.65,15.67,87
VIV17,2017-05-26 11:30,26,15.67,15.7,15.62,15.65,211
VIV17,2017-05-26 12:00,26,15.7,15.7,15.62,15.62,108
VIV17,2017-05-26 12:30,26,15.63,15.68,15.61,15.67,148
VIV17,2017-05-26 13:00,26,15.68,15.7,15.65,15.68,64
VIV17,2017-05-26 13:30,26,15.7,15.7,15.65,15.65,102
VIV17,2017-05-26 14:00,26,15.66,15.7,15.62,15.62,167
VIV17,2017-05-26 14:30,26,15.65,15.67,15.6,15.6,640
VIV17,2017-05-26 15:00,26,15.65,15.65,15.6,15.65,415
VIV17,2017-05-28 17:00,29,15.6,15.6,15.6,15.6,4
VIV17,2017-05-28 19:00,29,15.65,15.65,15.65,15.65,2
VIV17,2017-05-29 01:30,29,15.62,15.62,15.62,15.62,1
VIV17,2017-05-29 05:30,29,15.65,15.65,15.65,15.65,1
VIV17,2017-05-29 07:30,29,15.65,15.65,15.64,15.64,5
VIV17,2017-05-29 08:00,29,15.6,15.6,15.6,15.6,20
VIV17,2017-05-29 08:30,29,15.65,15.65,15.65,15.65,1
VIV17,2017-05-29 09:00,29,15.65,15.65,15.65,15.65,1
VIV17,2017-05-29 10:00,29,15.65,15.68,15.63,15.68,87
VIV17,2017-05-29 17:00,30,15.64,15.64,15.64,15.64,4
VIV17,2017-05-29 17:30,30,15.64,15.64,15.64,15.64,1
VIV17,2017-05-29 20:00,30,15.7,15.7,15.7,15.7,13
VIV17,2017-05-29 22:30,30,15.68,15.68,15.68,15.68,2
VIV17,2017-05-30 01:30,30,15.68,15.68,15.68,15.68,1
VIV17,2017-05-30 02:00,30,15.7,15.7,15.7,15.7,5
VIV17,2017-05-30 02:30,30,15.65,15.65,15.6,15.62,9
VIV17,2017-05-30 04:30,30,15.65,15.65,15.65,15.65,3
VIV17,2017-05-30 06:00,30,15.65,15.7,15.65,15.7,12
VIV17,2017-05-30 06:30,30,15.65,15.67,15.65,15.67,4
VIV17,2017-05-30 07:00,30,15.68,15.7,15.67,15.7,31
VIV17,2017-05-30 08:00,30,15.66,15.67,15.65,15.67,90
VIV17,2017-05-30 08:30,30,15.65,15.67,15.55,15.62,455
VIV17,2017-05-30 09:00,30,15.61,15.7,15.6,15.62,583
VIV17,2017-05-30 09:30,30,15.6,15.62,15.56,15.62,360
VIV17,2017-05-30 10:00,30,15.62,15.64,15.62,15.62,123
VIV17,2017-05-30 10:30,30,15.64,15.65,15.61,15.61,58
VIV17,2017-05-30 11:00,30,15.62,15.65,15.58,15.59,192
VIV17,2017-05-30 11:30,30,15.56,15.58,15.45,15.5,1442
VIV17,2017-05-30 12:00,30,15.47,15.53,15.45,15.52,309
VIV17,2017-05-30 12:30,30,15.51,15.55,15.51,15.51,24
VIV17,2017-05-30 13:00,30,15.51,15.53,15.48,15.53,213
VIV17,2017-05-30 13:30,30,15.53,15.53,15.48,15.48,442
VIV17,2017-05-30 14:00,30,15.47,15.48,15.43,15.46,483
VIV17,2017-05-30 14:30,30,15.45,15.48,15.4,15.43,633
VIV17,2017-05-30 15:00,30,15.42,15.45,15.35,15.4,1969
VIV17,2017-05-30 15:30,31,15.4,15.45,15.35,15.4,50
VIV17,2017-05-30 16:00,31,15.4,15.4,15.4,15.4,1
VIV17,2017-05-30 17:00,31,15.39,15.39,15.39,15.39,1
VIV17,2017-05-30 19:00,31,15.4,15.4,15.4,15.4,2
VIV17,2017-05-30 19:30,31,15.39,15.39,15.39,15.39,4
VIV17,2017-05-30 21:30,31,15.35,15.35,15.35,15.35,2
VIV17,2017-05-30 22:00,31,15.35,15.36,15.35,15.36,2
VIV17,2017-05-31 01:00,31,15.37,15.37,15.37,15.37,1
VIV17,2017-05-31 01:30,31,15.35,15.35,15.35,15.35,1
VIV17,2017-05-31 02:00,31,15.35,15.35,15.35,15.35,7
VIV17,2017-05-31 02:30,31,15.35,15.35,15.32,15.35,53
VIV17,2017-05-31 03:00,31,15.35,15.35,15.3,15.3,2
VIV17,2017-05-31 03:30,31,15.35,15.35,15.35,15.35,62
VIV17,2017-05-31 04:00,31,15.32,15.35,15.32,15.35,52
VIV17,2017-05-31 05:00,31,15.34,15.34,15.34,15.34,8
VIV17,2017-05-31 05:30,31,15.3,15.33,15.25,15.25,47
VIV17,2017-05-31 06:00,31,15.3,15.3,15.3,15.3,34
VIV17,2017-05-31 06:30,31,15.3,15.3,15.3,15.3,23
VIV17,2017-05-31 07:00,31,15.3,15.33,15.26,15.32,71
VIV17,2017-05-31 07:30,31,15.33,15.33,15.33,15.33,1
VIV17,2017-05-31 08:00,31,15.32,15.37,15.3,15.35,454
VIV17,2017-05-31 08:30,31,15.35,15.5,15.3,15.49,1095
VIV17,2017-05-31 09:00,31,15.5,15.57,15.49,15.51,552
VIV17,2017-05-31 09:30,31,15.52,15.52,15.35,15.38,587
VIV17,2017-05-31 10:00,31,15.4,15.48,15.4,15.46,286
VIV17,2017-05-31 10:30,31,15.47,15.52,15.47,15.49,218
VIV17,2017-05-31 11:00,31,15.48,15.52,15.43,15.51,209
VIV17,2017-05-31 11:30,31,15.5,15.51,15.48,15.5,110
VIV17,2017-05-31 12:00,31,15.48,15.5,15.42,15.48,136
VIV17,2017-05-31 12:30,31,15.46,15.52,15.46,15.5,329
VIV17,2017-05-31 13:00,31,15.5,15.59,15.48,15.54,233
VIV17,2017-05-31 13:30,31,15.54,15.54,15.44,15.45,249
VIV17,2017-05-31 14:00,31,15.45,15.47,15.4,15.44,128
VIV17,2017-05-31 14:30,31,15.44,15.5,15.42,15.43,614
VIV17,2017-05-31 15:00,31,15.41,15.45,15.37,15.38,581
VIV17,2017-05-31 15:30,1,15.38,15.4,15.37,15.4,10
VIV17,2017-05-31 17:00,1,15.35,15.35,15.35,15.35,21
VIV17,2017-05-31 17:30,1,15.35,15.35,15.3,15.3,23
VIV17,2017-05-31 19:00,1,15.33,15.33,15.33,15.33,1
VIV17,2017-05-31 20:30,1,15.35,15.35,15.33,15.35,23
VIV17,2017-05-31 23:00,1,15.33,15.33,15.33,15.33,1
VIV17,2017-06-01 02:30,1,15.35,15.35,15.35,15.35,1
VIV17,2017-06-01 03:00,1,15.33,15.33,15.28,15.3,71
VIV17,2017-06-01 04:00,1,15.3,15.3,15.3,15.3,6
VIV17,2017-06-01 05:30,1,15.3,15.3,15.3,15.3,8
VIV17,2017-06-01 06:00,1,15.32,15.33,15.32,15.33,3
VIV17,2017-06-01 06:30,1,15.35,15.35,15.35,15.35,10
VIV17,2017-06-01 08:00,1,15.31,15.35,15.31,15.35,20
VIV17,2017-06-01 08:30,1,15.31,15.35,15.3,15.34,451
VIV17,2017-06-01 09:00,1,15.34,15.4,15.29,15.32,614
VIV17,2017-06-01 09:30,1,15.32,15.37,15.3,15.32,321
VIV17,2017-06-01 10:00,1,15.3,15.32,15.25,15.32,642
VIV17,2017-06-01 10:30,1,15.3,15.33,15.3,15.32,183
VIV17,2017-06-01 11:00,1,15.32,15.39,15.3,15.38,366
VIV17,2017-06-01 11:30,1,15.38,15.38,15.34,15.35,408
VIV17,2017-06-01 12:00,1,15.35,15.35,15.3,15.33,144
VIV17,2017-06-01 12:30,1,15.33,15.37,15.33,15.36,445
VIV17,2017-06-01 13:00,1,15.38,15.38,15.3,15.33,896
VIV17,2017-06-01 13:30,1,15.33,15.35,15.3,15.32,135
VIV17,2017-06-01 14:00,1,15.33,15.35,15.3,15.34,141
VIV17,2017-06-01 14:30,1,15.34,15.35,15.25,15.25,403
VIV17,2017-06-01 15:00,1,15.28,15.3,15.25,15.27,598
VIV17,2017-06-01 15:30,2,15.25,15.28,15.2,15.25,146
VIV17,2017-06-01 16:30,2,15.25,15.25,15.25,15.25,1
VIV17,2017-06-01 18:00,2,15.2,15.2,15.2,15.2,1
VIV17,2017-06-02 00:30,2,15.25,15.25,15.2,15.2,121
VIV17,2017-06-02 01:00,2,15.2,15.2,15.2,15.2,1
VIV17,2017-06-02 01:30,2,15.2,15.25,15.2,15.23,104
VIV17,2017-06-02 02:00,2,15.25,15.25,15.25,15.25,2
VIV17,2017-06-02 02:30,2,15.25,15.25,15.23,15.23,18
VIV17,2017-06-02 03:00,2,15.25,15.25,15.23,15.23,11
VIV17,2017-06-02 03:30,2,15.23,15.23,15.23,15.23,3
VIV17,2017-06-02 06:00,2,15.2,15.24,15.2,15.24,5
VIV17,2017-06-02 06:30,2,15.23,15.25,15.2,15.25,14
VIV17,2017-06-02 07:00,2,15.25,15.3,15.23,15.26,98
VIV17,2017-06-02 07:30,2,15.29,15.35,15.28,15.33,71
VIV17,2017-06-02 08:00,2,15.33,15.33,15.32,15.33,20
VIV17,2017-06-02 08:30,2,15.34,15.34,15.25,15.3,380
VIV17,2017-06-02 09:00,2,15.3,15.32,15.22,15.29,459
VIV17,2017-06-02 09:30,2,15.29,15.34,15.27,15.33,199
VIV17,2017-06-02 10:00,2,15.33,15.35,15.3,15.32,93
VIV17,2017-06-02 10:30,2,15.31,15.31,15.28,15.29,67
VIV17,2017-06-02 11:00,2,15.29,15.3,15.25,15.29,22
VIV17,2017-06-02 11:30,2,15.29,15.29,15.25,15.25,39
VIV17,2017-06-02 12:00,2,15.25,15.3,15.25,15.25,46
VIV17,2017-06-02 12:30,2,15.25,15.29,15.25,15.25,351
VIV17,2017-06-02 13:00,2,15.28,15.3,15.25,15.28,262
VIV17,2017-06-02 13:30,2,15.25,15.33,15.25,15.33,236
VIV17,2017-06-02 14:00,2,15.3,15.35,15.3,15.3,236
VIV17,2017-06-02 14:30,2,15.3,15.4,15.3,15.38,664
VIV17,2017-06-02 15:00,2,15.35,15.39,15.3,15.35,710
VIV17,2017-06-04 17:00,5,15.35,15.35,15.3,15.32,24
VIV17,2017-06-04 18:00,5,15.35,15.35,15.35,15.35,1
VIV17,2017-06-04 19:00,5,15.38,15.38,15.37,15.37,4
VIV17,2017-06-04 20:30,5,15.34,15.34,15.34,15.34,2
VIV17,2017-06-04 22:00,5,15.35,15.35,15.35,15.35,1
VIV17,2017-06-05 01:30,5,15.3,15.3,15.3,15.3,8
VIV17,2017-06-05 02:00,5,15.32,15.32,15.32,15.32,1
VIV17,2017-06-05 05:00,5,15.32,15.32,15.32,15.32,6
VIV17,2017-06-05 07:30,5,15.32,15.35,15.32,15.35,11
VIV17,2017-06-05 08:00,5,15.33,15.36,15.33,15.36,56
VIV17,2017-06-05 08:30,5,15.36,15.38,15.3,15.3,368
VIV17,2017-06-05 09:00,5,15.32,15.35,15.3,15.3,223
VIV17,2017-06-05 09:30,5,15.32,15.33,15.26,15.29,208
VIV17,2017-06-05 10:00,5,15.27,15.35,15.27,15.27,74
VIV17,2017-06-05 10:30,5,15.28,15.28,15.27,15.28,7
VIV17,2017-06-05 11:00,5,15.25,15.3,15.22,15.23,467
VIV17,2017-06-05 11:30,5,15.23,15.24,15.22,15.23,15
VIV17,2017-06-05 12:00,5,15.23,15.25,15.23,15.23,77
VIV17,2017-06-05 12:30,5,15.23,15.25,15.22,15.22,67
VIV17,2017-06-05 13:00,5,15.22,15.25,15.22,15.22,71
VIV17,2017-06-05 13:30,5,15.22,15.25,15.2,15.24,80
VIV17,2017-06-05 14:00,5,15.23,15.3,15.23,15.28,108
VIV17,2017-06-05 14:30,5,15.3,15.35,15.25,15.35,289
VIV17,2017-06-05 15:00,5,15.35,15.4,15.33,15.4,456
VIV17,2017-06-05 15:30,6,15.35,15.35,15.33,15.35,19
VIV17,2017-06-05 18:00,6,15.3,15.3,15.3,15.3,2
VIV17,2017-06-05 19:00,6,15.33,15.33,15.33,15.33,1
VIV17,2017-06-05 20:00,6,15.35,15.35,15.35,15.35,1
VIV17,2017-06-05 21:00,6,15.35,15.35,15.35,15.35,2
VIV17,2017-06-05 21:30,6,15.35,15.35,15.35,15.35,5
VIV17,2017-06-06 00:30,6,15.35,15.37,15.35,15.37,32
VIV17,2017-06-06 01:00,6,15.37,15.4,15.37,15.39,55
VIV17,2017-06-06 01:30,6,15.38,15.39,15.35,15.38,117
VIV17,2017-06-06 02:00,6,15.38,15.38,15.38,15.38,62
VIV17,2017-06-06 02:30,6,15.36,15.36,15.36,15.36,14
VIV17,2017-06-06 03:00,6,15.4,15.42,15.4,15.42,17
VIV17,2017-06-06 03:30,6,15.4,15.42,15.38,15.39,21
VIV17,2017-06-06 04:00,6,15.38,15.4,15.38,15.4,2
VIV17,2017-06-06 05:30,6,15.44,15.45,15.42,15.45,150
VIV17,2017-06-06 06:00,6,15.45,15.45,15.45,15.45,4
VIV17,2017-06-06 06:30,6,15.45,15.46,15.43,15.45,51
VIV17,2017-06-06 07:00,6,15.44,15.44,15.44,15.44,1
VIV17,2017-06-06 07:30,6,15.42,15.45,15.42,15.44,21
VIV17,2017-06-06 08:00,6,15.44,15.45,15.4,15.43,39
VIV17,2017-06-06 08:30,6,15.42,15.45,15.35,15.37,326
VIV17,2017-06-06 09:00,6,15.37,15.4,15.35,15.37,252
VIV17,2017-06-06 09:30,6,15.37,15.45,15.36,15.42,334
VIV17,2017-06-06 10:00,6,15.42,15.45,15.42,15.45,126
VIV17,2017-06-06 10:30,6,15.44,15.5,15.42,15.45,170
VIV17,2017-06-06 11:00,6,15.45,15.5,15.4,15.47,122
VIV17,2017-06-06 11:30,6,15.45,15.5,15.42,15.42,161
VIV17,2017-06-06 12:00,6,15.43,15.45,15.43,15.45,37
VIV17,2017-06-06 12:30,6,15.45,15.5,15.45,15.47,541
VIV17,2017-06-06 13:00,6,15.47,15.47,15.42,15.44,80
VIV17,2017-06-06 13:30,6,15.45,15.45,15.4,15.42,79
VIV17,2017-06-06 14:00,6,15.42,15.49,15.42,15.48,124
VIV17,2017-06-06 14:30,6,15.5,15.55,15.49,15.53,175
VIV17,2017-06-06 15:00,6,15.52,15.52,15.45,15.5,398
VIV17,2017-06-06 15:30,7,15.5,15.5,15.45,15.45,29
VIV17,2017-06-06 16:00,7,15.5,15.5,15.5,15.5,1
VIV17,2017-06-06 17:00,7,15.5,15.5,15.47,15.47,6
VIV17,2017-06-07 01:30,7,15.47,15.48,15.45,15.45,10
VIV17,2017-06-07 02:30,7,15.45,15.46,15.45,15.46,2
VIV17,2017-06-07 03:00,7,15.46,15.46,15.46,15.46,1
VIV17,2017-06-07 05:00,7,15.46,15.46,15.45,15.45,13
VIV17,2017-06-07 05:30,7,15.44,15.45,15.44,15.45,13
VIV17,2017-06-07 06:30,7,15.43,15.43,15.43,15.43,2
VIV17,2017-06-07 07:00,7,15.41,15.41,15.41,15.41,3
VIV17,2017-06-07 08:00,7,15.4,15.43,15.4,15.4,22
VIV17,2017-06-07 08:30,7,15.4,15.5,15.37,15.44,403
VIV17,2017-06-07 09:00,7,15.42,15.47,15.4,15.41,325
VIV17,2017-06-07 09:30,7,15.44,15.53,15.43,15.47,373
VIV17,2017-06-07 10:00,7,15.49,15.49,15.45,15.49,57
VIV17,2017-06-07 10:30,7,15.47,15.5,15.47,15.48,21
VIV17,2017-06-07 11:00,7,15.5,15.58,15.48,15.57,230
VIV17,2017-06-07 11:30,7,15.57,15.63,15.56,15.6,265
VIV17,2017-06-07 12:00,7,15.6,15.62,15.55,15.61,207
VIV17,2017-06-07 12:30,7,15.62,15.64,15.58,15.58,64
VIV17,2017-06-07 13:00,7,15.58,15.59,15.51,15.52,114
VIV17,2017-06-07 13:30,7,15.52,15.54,15.47,15.47,103
VIV17,2017-06-07 14:00,7,15.48,15.49,15.44,15.44,104
VIV17,2017-06-07 14:30,7,15.44,15.5,15.42,15.47,463
VIV17,2017-06-07 15:00,7,15.5,15.5,15.4,15.46,569
VIV17,2017-06-07 15:30,8,15.45,15.5,15.45,15.5,29
VIV17,2017-06-07 16:00,8,15.45,15.45,15.45,15.45,1
VIV17,2017-06-07 17:30,8,15.47,15.47,15.47,15.47,20
VIV17,2017-06-07 18:30,8,15.45,15.47,15.45,15.47,22
VIV17,2017-06-07 19:00,8,15.47,15.47,15.45,15.45,11
VIV17,2017-06-07 20:00,8,15.47,15.47,15.47,15.47,10
VIV17,2017-06-08 02:30,8,15.45,15.45,15.45,15.45,5
VIV17,2017-06-08 03:00,8,15.43,15.48,15.43,15.48,53
VIV17,2017-06-08 03:30,8,15.45,15.48,15.45,15.48,33
VIV17,2017-06-08 04:00,8,15.45,15.47,15.45,15.45,14
VIV17,2017-06-08 05:00,8,15.45,15.45,15.45,15.45,2
VIV17,2017-06-08 05:30,8,15.45,15.45,15.45,15.45,14
VIV17,2017-06-08 06:00,8,15.4,15.45,15.4,15.43,16
VIV17,2017-06-08 06:30,8,15.45,15.45,15.42,15.42,11
VIV17,2017-06-08 07:00,8,15.43,15.45,15.43,15.45,25
VIV17,2017-06-08 07:30,8,15.43,15.44,15.42,15.42,15
VIV17,2017-06-08 08:00,8,15.44,15.44,15.42,15.43,15
VIV17,2017-06-08 08:30,8,15.43,15.44,15.32,15.4,405
VIV17,2017-06-08 09:00,8,15.35,15.43,15.33,15.4,271
VIV17,2017-06-08 09:30,8,15.4,15.4,15.3,15.3,162
VIV17,2017-06-08 10:00,8,15.3,15.31,15.2,15.24,336
VIV17,2017-06-08 10:30,8,15.23,15.28,15.22,15.22,140
VIV17,2017-06-08 11:00,8,15.22,15.24,15.2,15.2,66
VIV17,2017-06-08 11:30,8,15.23,15.23,15.2,15.2,8
VIV17,2017-06-08 12:00,8,15.22,15.28,15.22,15.25,135
VIV17,2017-06-08 12:30,8,15.26,15.28,15.23,15.25,304
VIV17,2017-06-08 13:00,8,15.25,15.32,15.25,15.32,62
VIV17,2017-06-08 13:30,8,15.32,15.34,15.25,15.34,191
VIV17,2017-06-08 14:00,8,15.32,15.34,15.28,15.28,176
VIV17,2017-06-08 14:30,8,15.3,15.3,15.25,15.28,125
VIV17,2017-06-08 15:00,8,15.28,15.3,15.25,15.25,479
VIV17,2017-06-08 15:30,9,15.28,15.28,15.25,15.25,15
VIV17,2017-06-08 16:00,9,15.3,15.38,15.27,15.35,217
VIV17,2017-06-08 16:30,9,15.35,15.35,15.35,15.35,1
VIV17,2017-06-08 17:00,9,15.35,15.35,15.35,15.35,1
VIV17,2017-06-08 18:00,9,15.35,15.35,15.35,15.35,40
VIV17,2017-06-08 20:00,9,15.3,15.3,15.3,15.3,11
VIV17,2017-06-08 21:00,9,15.3,15.3,15.3,15.3,10
VIV17,2017-06-08 21:30,9,15.28,15.28,15.28,15.28,1
VIV17,2017-06-08 22:00,9,15.3,15.3,15.3,15.3,1
VIV17,2017-06-08 22:30,9,15.31,15.31,15.28,15.3,26
VIV17,2017-06-08 23:00,9,15.28,15.28,15.28,15.28,16
VIV17,2017-06-08 23:30,9,15.28,15.28,15.28,15.28,3
VIV17,2017-06-09 00:00,9,15.28,15.29,15.28,15.28,4
VIV17,2017-06-09 00:30,9,15.29,15.29,15.28,15.28,2
VIV17,2017-06-09 02:00,9,15.28,15.28,15.28,15.28,3
VIV17,2017-06-09 02:30,9,15.25,15.28,15.25,15.28,98
VIV17,2017-06-09 03:00,9,15.25,15.3,15.25,15.3,4
VIV17,2017-06-09 03:30,9,15.27,15.27,15.25,15.26,22
VIV17,2017-06-09 05:00,9,15.25,15.27,15.25,15.27,7
VIV17,2017-06-09 05:30,9,15.26,15.27,15.26,15.27,2
VIV17,2017-06-09 06:00,9,15.27,15.28,15.27,15.28,14
VIV17,2017-06-09 06:30,9,15.28,15.28,15.26,15.26,26
VIV17,2017-06-09 07:00,9,15.25,15.27,15.25,15.25,10
VIV17,2017-06-09 07:30,9,15.25,15.26,15.25,15.26,9
VIV17,2017-06-09 08:00,9,15.26,15.3,15.21,15.23,284
VIV17,2017-06-09 08:30,9,15.23,15.23,15.15,15.18,296
VIV17,2017-06-09 09:00,9,15.18,15.25,15.17,15.2,245
VIV17,2017-06-09 09:30,9,15.2,15.24,15.18,15.24,58
VIV17,2017-06-09 10:00,9,15.24,15.24,15.21,15.23,98
VIV17,2017-06-09 10:30,9,15.23,15.24,15.21,15.23,65
VIV17,2017-06-09 11:00,9,15.22,15.29,15.2,15.27,292
VIV17,2017-06-09 11:30,9,15.27,15.29,15.23,15.26,285
VIV17,2017-06-09 12:00,9,15.25,15.34,15.25,15.29,443
VIV17,2017-06-09 12:30,9,15.3,15.39,15.29,15.37,352
VIV17,2017-06-09 13:00,9,15.39,15.4,15.32,15.36,473
VIV17,2017-06-09 13:30,9,15.39,15.6,15.37,15.41,930
VIV17,2017-06-09 14:00,9,15.42,15.42,15.25,15.25,802
VIV17,2017-06-09 14:30,9,15.25,15.34,15.23,15.27,668
VIV17,2017-06-09 15:00,9,15.22,15.3,15.21,15.25,382
VIV17,2017-06-11 17:00,12,15.25,15.25,15.23,15.23,2
VIV17,2017-06-11 17:30,12,15.25,15.25,15.25,15.25,1
VIV17,2017-06-11 19:00,12,15.25,15.25,15.22,15.23,5
VIV17,2017-06-11 19:30,12,15.25,15.25,15.25,15.25,1
VIV17,2017-06-11 20:00,12,15.25,15.25,15.25,15.25,1
VIV17,2017-06-11 21:00,12,15.2,15.2,15.2,15.2,1
VIV17,2017-06-11 21:30,12,15.25,15.25,15.25,15.25,1
VIV17,2017-06-11 22:00,12,15.24,15.24,15.24,15.24,1
VIV17,2017-06-11 23:30,12,15.25,15.25,15.25,15.25,1
VIV17,2017-06-12 01:00,12,15.28,15.28,15.28,15.28,1
VIV17,2017-06-12 02:00,12,15.27,15.27,15.27,15.27,3
VIV17,2017-06-12 02:30,12,15.29,15.29,15.29,15.29,1
VIV17,2017-06-12 03:00,12,15.26,15.34,15.26,15.33,147
VIV17,2017-06-12 03:30,12,15.33,15.36,15.32,15.36,85
VIV17,2017-06-12 04:00,12,15.35,15.4,15.35,15.35,27
VIV17,2017-06-12 04:30,12,15.39,15.39,15.35,15.36,105
VIV17,2017-06-12 05:00,12,15.37,15.37,15.37,15.37,7
VIV17,2017-06-12 05:30,12,15.37,15.37,15.35,15.35,30
VIV17,2017-06-12 06:00,12,15.4,15.4,15.37,15.39,53
VIV17,2017-06-12 06:30,12,15.4,15.4,15.37,15.4,75
VIV17,2017-06-12 07:00,12,15.35,15.39,15.3,15.37,106
VIV17,2017-06-12 08:00,12,15.3,15.33,15.3,15.33,85
VIV17,2017-06-12 08:30,12,15.3,15.61,15.25,15.55,783
VIV17,2017-06-12 09:00,12,15.53,15.55,15.33,15.39,796
VIV17,2017-06-12 09:30,12,15.39,15.42,15.3,15.33,102
VIV17,2017-06-12 10:00,12,15.3,15.35,15.28,15.29,149
VIV17,2017-06-12 10:30,12,15.29,15.33,15.25,15.32,116
VIV17,2017-06-12 11:00,12,15.35,15.39,15.34,15.35,116
VIV17,2017-06-12 11:30,12,15.32,15.42,15.3,15.42,205
VIV17,2017-06-12 12:00,12,15.42,15.42,15.35,15.4,79
VIV17,2017-06-12 12:30,12,15.39,15.47,15.35,15.47,190
VIV17,2017-06-12 13:00,12,15.45,15.48,15.37,15.4,295
VIV17,2017-06-12 13:30,12,15.4,15.4,15.32,15.37,163
VIV17,2017-06-12 14:00,12,15.35,15.4,15.33,15.4,233
VIV17,2017-06-12 14:30,12,15.39,15.39,15.3,15.3,359
VIV17,2017-06-12 15:00,12,15.34,15.35,15.25,15.25,371
VIV17,2017-06-12 15:30,13,15.25,15.3,15.25,15.3,67
VIV17,2017-06-12 16:00,13,15.27,15.31,15.27,15.31,14
VIV17,2017-06-12 16:30,13,15.3,15.3,15.3,15.3,5
VIV17,2017-06-12 17:00,13,15.31,15.32,15.3,15.3,55
VIV17,2017-06-12 17:30,13,15.3,15.3,15.29,15.29,3
VIV17,2017-06-12 19:00,13,15.27,15.28,15.25,15.26,35
VIV17,2017-06-12 22:00,13,15.25,15.25,15.25,15.25,2
VIV17,2017-06-12 23:00,13,15.25,15.25,15.25,15.25,3
VIV17,2017-06-13 00:30,13,15.2,15.2,15.2,15.2,1
VIV17,2017-06-13 01:00,13,15.25,15.25,15.25,15.25,1
VIV17,2017-06-13 01:30,13,15.25,15.25,15.25,15.25,1
VIV17,2017-06-13 02:30,13,15.23,15.23,15.22,15.22,2
VIV17,2017-06-13 03:00,13,15.23,15.23,15.23,15.23,1
VIV17,2017-06-13 05:00,13,15.23,15.23,15.23,15.23,2
VIV17,2017-06-13 06:00,13,15.2,15.2,15.2,15.2,1
VIV17,2017-06-13 07:00,13,15.2,15.23,15.2,15.21,80
VIV17,2017-06-13 08:00,13,15.2,15.22,15.2,15.2,148
VIV17,2017-06-13 08:30,13,15.17,15.18,15.12,15.14,170
VIV17,2017-06-13 09:00,13,15.13,15.16,15.1,15.1,264
VIV17,2017-06-13 09:30,13,15.12,15.15,15.1,15.15,175
VIV17,2017-06-13 10:00,13,15.13,15.19,15.1,15.13,160
VIV17,2017-06-13 10:30,13,15.12,15.15,15.05,15.1,497
VIV17,2017-06-13 11:00,13,15.1,15.13,15.1,15.1,67
VIV17,2017-06-13 11:30,13,15.13,15.13,15.1,15.13,106
VIV17,2017-06-13 12:00,13,15.13,15.14,15.1,15.11,370
VIV17,2017-06-13 12:30,13,15.1,15.13,15.1,15.12,131
VIV17,2017-06-13 13:00,13,15.12,15.18,15.1,15.16,222
VIV17,2017-06-13 13:30,13,15.17,15.24,15.16,15.21,968
VIV17,2017-06-13 14:00,13,15.21,15.24,15.19,15.2,489
VIV17,2017-06-13 14:30,13,15.2,15.25,15.15,15.19,398
VIV17,2017-06-13 15:00,13,15.2,15.2,15.1,15.11,519
VIV17,2017-06-13 15:30,14,15.1,15.1,15.05,15.05,11
VIV17,2017-06-13 16:00,14,15.07,15.1,15.07,15.1,5
VIV17,2017-06-13 17:00,14,15.09,15.09,15.09,15.09,15
VIV17,2017-06-13 19:00,14,15.06,15.06,15.06,15.06,10
VIV17,2017-06-13 19:30,14,15.06,15.06,15,15,6
VIV17,2017-06-13 20:00,14,15.05,15.06,15.05,15.06,2
VIV17,2017-06-13 20:30,14,15.08,15.08,15.08,15.08,4
VIV17,2017-06-13 21:00,14,15.08,15.08,15.07,15.07,12
VIV17,2017-06-13 21:30,14,15.05,15.05,15.05,15.05,1
VIV17,2017-06-14 00:30,14,15.09,15.09,15.09,15.09,10
VIV17,2017-06-14 01:00,14,15.09,15.09,15.08,15.08,11
VIV17,2017-06-14 01:30,14,15.09,15.1,15.09,15.1,64
VIV17,2017-06-14 02:30,14,15.08,15.09,15.08,15.08,14
VIV17,2017-06-14 03:00,14,15.08,15.1,15.08,15.1,30
VIV17,2017-06-14 04:00,14,15.09,15.09,15.09,15.09,43
VIV17,2017-06-14 04:30,14,15.1,15.1,15.1,15.1,25
VIV17,2017-06-14 05:00,14,15.1,15.1,15.1,15.1,4
VIV17,2017-06-14 05:30,14,15.07,15.07,15.07,15.07,10
VIV17,2017-06-14 06:00,14,15.08,15.1,15.07,15.1,9
VIV17,2017-06-14 06:30,14,15.1,15.14,15.1,15.11,105
VIV17,2017-06-14 07:00,14,15.15,15.15,15.11,15.11,49
VIV17,2017-06-14 07:30,14,15.12,15.12,15.08,15.09,93
VIV17,2017-06-14 08:00,14,15.1,15.12,15.09,15.09,74
VIV17,2017-06-14 08:30,14,15.09,15.16,15.05,15.06,310
VIV17,2017-06-14 09:00,14,15.09,15.12,15.05,15.1,697
VIV17,2017-06-14 09:30,14,15.1,15.13,15.07,15.13,722
VIV17,2017-06-14 10:00,14,15.13,15.15,15.09,15.13,184
VIV17,2017-06-14 10:30,14,15.12,15.16,15.11,15.12,129
VIV17,2017-06-14 11:00,14,15.11,15.17,15.1,15.15,278
VIV17,2017-06-14 11:30,14,15.14,15.14,15.08,15.1,241
VIV17,2017-06-14 12:00,14,15.1,15.13,15.09,15.09,78
VIV17,2017-06-14 12:30,14,15.1,15.15,15.08,15.11,406
VIV17,2017-06-14 13:00,14,15.08,15.13,15.03,15.09,530
VIV17,2017-06-14 13:30,14,15.08,15.15,15.03,15.1,1025
VIV17,2017-06-14 14:00,14,15.13,15.18,15.06,15.07,921
VIV17,2017-06-14 14:30,14,15.05,15.1,15,15,1408
VIV17,2017-06-14 15:00,14,15.02,15.08,15,15,630
VIV17,2017-06-14 15:30,15,15,15.01,15,15,19
VIV17,2017-06-14 16:00,15,14.98,14.98,14.98,14.98,3
VIV17,2017-06-14 17:00,15,15,15,15,15,2
VIV17,2017-06-14 17:30,15,15.04,15.11,15.04,15.11,58
VIV17,2017-06-14 18:00,15,15.1,15.1,15.1,15.1,1
VIV17,2017-06-14 18:30,15,15.09,15.1,15.09,15.1,9
VIV17,2017-06-14 19:00,15,15.05,15.05,15,15.02,33
VIV17,2017-06-14 19:30,15,15.02,15.05,15.02,15.04,21
VIV17,2017-06-14 20:00,15,15.04,15.04,15,15.02,97
VIV17,2017-06-14 20:30,15,15.05,15.06,15.05,15.05,46
VIV17,2017-06-14 21:00,15,15.07,15.07,15.07,15.07,5
VIV17,2017-06-14 21:30,15,15.07,15.07,15.07,15.07,9
VIV17,2017-06-14 23:00,15,15.05,15.05,15.05,15.05,5
VIV17,2017-06-14 23:30,15,15.05,15.05,15.05,15.05,1
VIV17,2017-06-15 01:00,15,15.07,15.07,15.07,15.07,6
VIV17,2017-06-15 02:00,15,15.1,15.17,15.09,15.16,43
VIV17,2017-06-15 02:30,15,15.15,15.16,15.15,15.15,85
VIV17,2017-06-15 03:00,15,15.15,15.18,15.15,15.18,26
VIV17,2017-06-15 04:00,15,15.19,15.19,15.18,15.18,2
VIV17,2017-06-15 04:30,15,15.19,15.23,15.16,15.23,144
VIV17,2017-06-15 05:00,15,15.23,15.33,15.2,15.3,289
VIV17,2017-06-15 05:30,15,15.28,15.34,15.28,15.3,104
VIV17,2017-06-15 06:00,15,15.3,15.3,15.25,15.27,55
VIV17,2017-06-15 06:30,15,15.29,15.29,15.29,15.29,1
VIV17,2017-06-15 07:00,15,15.3,15.31,15.22,15.28,420
VIV17,2017-06-15 07:30,15,15.3,15.3,15.23,15.25,42
VIV17,2017-06-15 08:00,15,15.25,15.28,15.22,15.28,41
VIV17,2017-06-15 08:30,15,15.25,15.28,15.15,15.17,698
VIV17,2017-06-15 09:00,15,15.18,15.23,15.1,15.18,325
VIV17,2017-06-15 09:30,15,15.2,15.23,15.15,15.15,554
VIV17,2017-06-15 10:00,15,15.17,15.17,15.1,15.14,256
VIV17,2017-06-15 10:30,15,15.1,15.18,15.1,15.18,121
VIV17,2017-06-15 11:00,15,15.15,15.2,15.13,15.14,213
VIV17,2017-06-15 11:30,15,15.15,15.15,15.1,15.1,111
VIV17,2017-06-15 12:00,15,15.1,15.15,15.1,15.15,62
VIV17,2017-06-15 12:30,15,15.15,15.17,15.1,15.15,67
VIV17,2017-06-15 13:00,15,15.17,15.2,15.05,15.1,297
VIV17,2017-06-15 13:30,15,15.05,15.12,15.05,15.05,215
VIV17,2017-06-15 14:00,15,15.05,15.1,15,15.08,320
VIV17,2017-06-15 14:30,15,15.07,15.13,15.05,15.1,410
VIV17,2017-06-15 15:00,15,15.1,15.15,15.05,15.15,646
VIV17,2017-06-15 15:30,16,15.1,15.11,15.05,15.05,36
VIV17,2017-06-15 16:00,16,15.1,15.1,15.1,15.1,12
VIV17,2017-06-15 18:00,16,15.1,15.1,15.09,15.1,26
VIV17,2017-06-15 18:30,16,15.1,15.1,15.1,15.1,2
VIV17,2017-06-15 19:00,16,15.1,15.1,15.09,15.09,3
VIV17,2017-06-15 20:30,16,15.07,15.07,15.07,15.07,1
VIV17,2017-06-15 22:00,16,15.05,15.07,15.05,15.05,9
VIV17,2017-06-16 00:00,16,15,15.05,15,15.05,9
VIV17,2017-06-16 01:30,16,15.02,15.02,15.02,15.02,2
VIV17,2017-06-16 02:00,16,15.01,15.03,15.01,15.01,10
VIV17,2017-06-16 03:00,16,15,15,15,15,15
VIV17,2017-06-16 05:00,16,15.01,15.01,15,15,10
VIV17,2017-06-16 05:30,16,15.01,15.01,15.01,15.01,3
VIV17,2017-06-16 06:00,16,15.05,15.05,15.02,15.02,28
VIV17,2017-06-16 06:30,16,15.01,15.03,15,15.03,7
VIV17,2017-06-16 07:00,16,15.01,15.03,15,15,34
VIV17,2017-06-16 07:30,16,15.02,15.05,15,15.03,24
VIV17,2017-06-16 08:00,16,15.03,15.03,14.98,15.03,29
VIV17,2017-06-16 08:30,16,15.05,15.13,15.03,15.05,510
VIV17,2017-06-16 09:00,16,15.05,15.14,15,15.05,313
VIV17,2017-06-16 09:30,16,15.05,15.19,15.05,15.18,694
VIV17,2017-06-16 10:00,16,15.15,15.18,15.05,15.05,485
VIV17,2017-06-16 10:30,16,15.05,15.13,15.05,15.1,460
VIV17,2017-06-16 11:00,16,15.09,15.09,15.05,15.05,172
VIV17,2017-06-16 11:30,16,15.05,15.08,15,15,334
VIV17,2017-06-16 12:00,16,15,15.07,15,15,500
VIV17,2017-06-16 12:30,16,15.03,15.07,15,15,368
VIV17,2017-06-16 13:00,16,15,15.05,15,15,146
VIV17,2017-06-16 13:30,16,15.02,15.05,14.95,14.95,258
VIV17,2017-06-16 14:00,16,14.95,15,14.95,14.95,411
VIV17,2017-06-16 14:30,16,14.95,14.96,14.9,14.9,644
VIV17,2017-06-16 15:00,16,14.94,14.95,14.9,14.9,408
VIV17,2017-06-18 17:00,19,14.9,14.9,14.9,14.9,33
VIV17,2017-06-18 17:30,19,14.9,14.9,14.9,14.9,1
VIV17,2017-06-18 19:30,19,14.89,14.89,14.85,14.85,4
VIV17,2017-06-18 20:00,19,14.9,14.9,14.9,14.9,1
VIV17,2017-06-18 22:00,19,14.88,14.88,14.88,14.88,2
VIV17,2017-06-18 22:30,19,14.87,14.88,14.86,14.88,9
VIV17,2017-06-19 00:30,19,14.89,14.89,14.89,14.89,1
VIV17,2017-06-19 02:00,19,14.9,14.9,14.8,14.8,37
VIV17,2017-06-19 02:30,19,14.8,14.8,14.8,14.8,92
VIV17,2017-06-19 03:00,19,14.8,14.81,14.8,14.81,46
VIV17,2017-06-19 03:30,19,14.83,14.83,14.83,14.83,6
VIV17,2017-06-19 04:00,19,14.8,14.83,14.8,14.83,4
VIV17,2017-06-19 04:30,19,14.84,14.84,14.81,14.82,164
VIV17,2017-06-19 05:00,19,14.83,14.83,14.82,14.82,6
VIV17,2017-06-19 05:30,19,14.83,14.83,14.8,14.81,50
VIV17,2017-06-19 06:00,19,14.85,14.85,14.78,14.78,28
VIV17,2017-06-19 06:30,19,14.78,14.78,14.77,14.77,5
VIV17,2017-06-19 07:00,19,14.78,14.78,14.78,14.78,2
VIV17,2017-06-19 07:30,19,14.75,14.75,14.74,14.75,27
VIV17,2017-06-19 08:00,19,14.75,14.76,14.72,14.73,181
VIV17,2017-06-19 08:30,19,14.75,14.75,14.65,14.67,1534
VIV17,2017-06-19 09:00,19,14.66,14.7,14.6,14.63,1191
VIV17,2017-06-19 09:30,19,14.65,14.7,14.6,14.65,746
VIV17,2017-06-19 10:00,19,14.68,14.75,14.65,14.7,331
VIV17,2017-06-19 10:30,19,14.73,14.74,14.65,14.69,524
VIV17,2017-06-19 11:00,19,14.67,14.68,14.65,14.65,25
VIV17,2017-06-19 11:30,19,14.69,14.7,14.65,14.67,25
VIV17,2017-06-19 12:00,19,14.65,14.7,14.65,14.65,54
VIV17,2017-06-19 12:30,19,14.69,14.72,14.65,14.7,147
VIV17,2017-06-19 13:00,19,14.7,14.72,14.65,14.71,267
VIV17,2017-06-19 13:30,19,14.7,14.75,14.65,14.7,661
VIV17,2017-06-19 14:00,19,14.73,14.73,14.65,14.67,624
VIV17,2017-06-19 14:30,19,14.67,14.68,14.6,14.65,1271
VIV17,2017-06-19 15:00,19,14.65,14.8,14.62,14.8,940
VIV17,2017-06-19 15:30,20,14.8,14.8,14.65,14.67,400
VIV17,2017-06-19 16:00,20,14.67,14.7,14.67,14.67,8
VIV17,2017-06-19 16:30,20,14.7,14.7,14.7,14.7,3
VIV17,2017-06-19 17:00,20,14.67,14.67,14.63,14.65,68
VIV17,2017-06-19 18:00,20,14.65,14.67,14.65,14.67,26
VIV17,2017-06-19 18:30,20,14.65,14.65,14.65,14.65,29
VIV17,2017-06-19 19:00,20,14.66,14.67,14.62,14.62,59
VIV17,2017-06-19 19:30,20,14.64,14.64,14.62,14.62,2
VIV17,2017-06-19 20:00,20,14.62,14.62,14.62,14.62,59
VIV17,2017-06-19 20:30,20,14.61,14.61,14.61,14.61,1
VIV17,2017-06-20 01:00,20,14.63,14.63,14.62,14.62,3
VIV17,2017-06-20 01:30,20,14.63,14.63,14.63,14.63,9
VIV17,2017-06-20 02:00,20,14.6,14.65,14.6,14.63,44
VIV17,2017-06-20 03:00,20,14.63,14.63,14.63,14.63,2
VIV17,2017-06-20 03:30,20,14.63,14.63,14.6,14.62,87
VIV17,2017-06-20 04:00,20,14.61,14.65,14.6,14.63,100
VIV17,2017-06-20 04:30,20,14.64,14.65,14.6,14.61,291
VIV17,2017-06-20 05:00,20,14.61,14.64,14.61,14.61,60
VIV17,2017-06-20 05:30,20,14.63,14.63,14.6,14.63,79
VIV17,2017-06-20 06:00,20,14.62,14.64,14.62,14.64,20
VIV17,2017-06-20 06:30,20,14.64,14.64,14.61,14.63,32
VIV17,2017-06-20 07:00,20,14.62,14.65,14.6,14.65,241
VIV17,2017-06-20 07:30,20,14.65,14.73,14.6,14.73,188
VIV17,2017-06-20 08:00,20,14.7,14.73,14.65,14.7,217
VIV17,2017-06-20 08:30,20,14.65,14.84,14.65,14.84,1184
VIV17,2017-06-20 09:00,20,14.83,14.84,14.74,14.78,986
VIV17,2017-06-20 09:30,20,14.75,14.8,14.7,14.74,764
VIV17,2017-06-20 10:00,20,14.74,14.83,14.7,14.82,688
VIV17,2017-06-20 10:30,20,14.8,14.85,14.8,14.85,194
VIV17,2017-06-20 11:00,20,14.85,14.9,14.8,14.89,509
VIV17,2017-06-20 11:30,20,14.89,14.9,14.75,14.8,343
VIV17,2017-06-20 12:00,20,14.75,14.79,14.7,14.77,408
VIV17,2017-06-20 12:30,20,14.75,14.78,14.7,14.7,598
VIV17,2017-06-20 13:00,20,14.73,14.73,14.65,14.73,542
VIV17,2017-06-20 13:30,20,14.7,14.78,14.7,14.71,576
VIV17,2017-06-20 14:00,20,14.7,14.72,14.63,14.7,1358
VIV17,2017-06-20 14:30,20,14.65,14.75,14.65,14.72,1182
VIV17,2017-06-20 15:00,20,14.7,14.73,14.65,14.65,1069
VIV17,2017-06-20 15:30,21,14.65,14.67,14.63,14.65,74
VIV17,2017-06-20 16:00,21,14.66,14.67,14.66,14.67,2
VIV17,2017-06-20 16:30,21,14.65,14.67,14.65,14.67,2
VIV17,2017-06-20 17:00,21,14.65,14.65,14.65,14.65,9
VIV17,2017-06-20 19:00,21,14.67,14.67,14.62,14.67,33
VIV17,2017-06-20 19:30,21,14.68,14.69,14.67,14.67,5
VIV17,2017-06-20 20:30,21,14.66,14.66,14.66,14.66,3
VIV17,2017-06-20 22:00,21,14.69,14.69,14.69,14.69,4
VIV17,2017-06-21 01:00,21,14.68,14.68,14.68,14.68,1
VIV17,2017-06-21 02:00,21,14.7,14.74,14.69,14.73,32
VIV17,2017-06-21 02:30,21,14.7,14.77,14.7,14.74,83
VIV17,2017-06-21 03:00,21,14.73,14.75,14.7,14.71,29
VIV17,2017-06-21 03:30,21,14.74,14.74,14.67,14.7,60
VIV17,2017-06-21 04:00,21,14.7,14.75,14.7,14.73,94
VIV17,2017-06-21 04:30,21,14.73,14.77,14.73,14.75,58
VIV17,2017-06-21 05:00,21,14.75,14.75,14.72,14.72,9
VIV17,2017-06-21 05:30,21,14.72,14.73,14.7,14.7,37
VIV17,2017-06-21 06:00,21,14.72,14.73,14.65,14.68,125
VIV17,2017-06-21 06:30,21,14.66,14.66,14.66,14.66,2
VIV17,2017-06-21 07:00,21,14.68,14.68,14.6,14.6,75
VIV17,2017-06-21 07:30,21,14.65,14.67,14.6,14.66,206
VIV17,2017-06-21 08:00,21,14.65,14.65,14.58,14.59,212
VIV17,2017-06-21 08:30,21,14.6,14.6,14.5,14.59,1467
VIV17,2017-06-21 09:00,21,14.58,14.6,14.55,14.58,577
VIV17,2017-06-21 09:30,21,14.56,14.58,14.5,14.51,1200
VIV17,2017-06-21 10:00,21,14.51,14.59,14.51,14.54,1341
VIV17,2017-06-21 10:30,21,14.54,14.55,14.5,14.55,469
VIV17,2017-06-21 11:00,21,14.53,14.55,14.5,14.53,279
VIV17,2017-06-21 11:30,21,14.53,14.58,14.5,14.58,396
VIV17,2017-06-21 12:00,21,14.58,14.6,14.55,14.58,335
VIV17,2017-06-21 12:30,21,14.58,14.63,14.55,14.58,946
VIV17,2017-06-21 13:00,21,14.58,14.64,14.55,14.62,1089
VIV17,2017-06-21 13:30,21,14.63,14.63,14.5,14.57,753
VIV17,2017-06-21 14:00,21,14.55,14.59,14.55,14.55,315
VIV17,2017-06-21 14:30,21,14.55,14.6,14.5,14.55,1386
VIV17,2017-06-21 15:00,21,14.56,14.63,14.5,14.59,1165
VIV17,2017-06-21 15:30,22,14.6,14.63,14.58,14.6,57
VIV17,2017-06-21 16:00,22,14.6,14.62,14.58,14.58,160
VIV17,2017-06-21 17:00,22,14.63,14.68,14.63,14.68,27
VIV17,2017-06-21 17:30,22,14.68,14.68,14.63,14.63,20
VIV17,2017-06-21 18:30,22,14.62,14.64,14.62,14.64,10
VIV17,2017-06-21 19:00,22,14.65,14.65,14.65,14.65,8
VIV17,2017-06-21 20:00,22,14.63,14.63,14.63,14.63,4
VIV17,2017-06-21 20:30,22,14.64,14.64,14.62,14.62,7
VIV17,2017-06-21 21:00,22,14.63,14.63,14.63,14.63,1
VIV17,2017-06-21 22:30,22,14.64,14.64,14.64,14.64,2
VIV17,2017-06-22 00:00,22,14.65,14.65,14.65,14.65,1
VIV17,2017-06-22 01:00,22,14.63,14.63,14.63,14.63,3
VIV17,2017-06-22 01:30,22,14.62,14.64,14.61,14.63,24
VIV17,2017-06-22 02:00,22,14.61,14.64,14.61,14.64,2
VIV17,2017-06-22 02:30,22,14.64,14.64,14.64,14.64,2
VIV17,2017-06-22 03:00,22,14.62,14.65,14.62,14.63,7
VIV17,2017-06-22 03:30,22,14.65,14.65,14.65,14.65,4
VIV17,2017-06-22 04:30,22,14.62,14.65,14.62,14.63,18
VIV17,2017-06-22 05:00,22,14.63,14.63,14.59,14.6,67
VIV17,2017-06-22 05:30,22,14.59,14.59,14.55,14.59,6
VIV17,2017-06-22 06:00,22,14.57,14.57,14.57,14.57,5
VIV17,2017-06-22 07:00,22,14.58,14.59,14.55,14.59,286
VIV17,2017-06-22 07:30,22,14.57,14.59,14.55,14.58,99
VIV17,2017-06-22 08:00,22,14.57,14.58,14.5,14.52,148
VIV17,2017-06-22 08:30,22,14.55,14.6,14.52,14.57,1149
VIV17,2017-06-22 09:00,22,14.55,14.6,14.55,14.59,261
VIV17,2017-06-22 09:30,22,14.59,14.63,14.5,14.54,1833
VIV17,2017-06-22 10:00,22,14.54,14.56,14.5,14.54,500
VIV17,2017-06-22 10:30,22,14.54,14.57,14.52,14.52,1270
VIV17,2017-06-22 11:00,22,14.54,14.55,14.5,14.53,214
VIV17,2017-06-22 11:30,22,14.53,14.57,14.52,14.56,539
VIV17,2017-06-22 12:00,22,14.57,14.57,14.53,14.54,171
VIV17,2017-06-22 12:30,22,14.54,14.54,14.5,14.53,407
VIV17,2017-06-22 13:00,22,14.53,14.59,14.51,14.57,703
VIV17,2017-06-22 13:30,22,14.57,14.62,14.56,14.6,361
VIV17,2017-06-22 14:00,22,14.57,14.6,14.57,14.57,52
VIV17,2017-06-22 14:30,22,14.6,14.64,14.57,14.64,927
VIV17,2017-06-22 15:00,22,14.63,14.64,14.55,14.59,599
VIV17,2017-06-22 15:30,23,14.55,14.6,14.55,14.55,91
VIV17,2017-06-22 16:00,23,14.59,14.59,14.57,14.57,13
VIV17,2017-06-22 17:00,23,14.55,14.55,14.55,14.55,2
VIV17,2017-06-22 19:00,23,14.59,14.59,14.59,14.59,5
VIV17,2017-06-22 20:00,23,14.57,14.57,14.57,14.57,1
VIV17,2017-06-23 00:30,23,14.58,14.58,14.58,14.58,1
VIV17,2017-06-23 01:30,23,14.58,14.58,14.57,14.57,10
VIV17,2017-06-23 02:00,23,14.57,14.57,14.57,14.57,2
VIV17,2017-06-23 02:30,23,14.55,14.59,14.55,14.57,5
VIV17,2017-06-23 03:00,23,14.55,14.58,14.55,14.55,71
VIV17,2017-06-23 03:30,23,14.55,14.57,14.55,14.57,14
VIV17,2017-06-23 04:00,23,14.58,14.58,14.58,14.58,1
VIV17,2017-06-23 04:30,23,14.55,14.55,14.53,14.55,25
VIV17,2017-06-23 05:00,23,14.57,14.59,14.57,14.59,15
VIV17,2017-06-23 05:30,23,14.59,14.59,14.59,14.59,6
VIV17,2017-06-23 06:00,23,14.59,14.59,14.57,14.57,44
VIV17,2017-06-23 07:00,23,14.57,14.58,14.57,14.58,3
VIV17,2017-06-23 08:00,23,14.57,14.58,14.57,14.58,115
VIV17,2017-06-23 08:30,23,14.6,14.64,14.57,14.62,340
VIV17,2017-06-23 09:00,23,14.6,14.63,14.55,14.6,335
VIV17,2017-06-23 09:30,23,14.6,14.6,14.5,14.53,425
VIV17,2017-06-23 10:00,23,14.52,14.54,14.5,14.52,111
VIV17,2017-06-23 10:30,23,14.51,14.55,14.5,14.51,59
VIV17,2017-06-23 11:00,23,14.52,14.54,14.5,14.5,102
VIV17,2017-06-23 11:30,23,14.53,14.54,14.5,14.53,167
VIV17,2017-06-23 12:00,23,14.53,14.54,14.5,14.53,199
VIV17,2017-06-23 12:30,23,14.53,14.55,14.51,14.53,95
VIV17,2017-06-23 13:00,23,14.53,14.54,14.5,14.53,92
VIV17,2017-06-23 13:30,23,14.53,14.54,14.47,14.49,871
VIV17,2017-06-23 14:00,23,14.5,14.55,14.47,14.53,502
VIV17,2017-06-23 14:30,23,14.53,14.53,14.45,14.5,727
VIV17,2017-06-23 15:00,23,14.48,14.52,14.43,14.52,1189
VIV17,2017-06-25 17:00,26,14.49,14.55,14.49,14.55,9
VIV17,2017-06-25 17:30,26,14.54,14.54,14.5,14.5,13
VIV17,2017-06-25 18:00,26,14.51,14.51,14.51,14.51,5
VIV17,2017-06-25 18:30,26,14.51,14.51,14.51,14.51,5
VIV17,2017-06-25 19:00,26,14.52,14.52,14.49,14.49,42
VIV17,2017-06-25 19:30,26,14.49,14.49,14.49,14.49,15
VIV17,2017-06-25 20:00,26,14.49,14.49,14.49,14.49,35
VIV17,2017-06-25 20:30,26,14.49,14.49,14.45,14.47,46
VIV17,2017-06-25 21:00,26,14.48,14.48,14.43,14.44,158
VIV17,2017-06-25 21:30,26,14.45,14.45,14.45,14.45,2
VIV17,2017-06-25 22:30,26,14.45,14.45,14.45,14.45,1
VIV17,2017-06-25 23:00,26,14.45,14.45,14.44,14.44,7
VIV17,2017-06-26 00:00,26,14.43,14.43,14.43,14.43,1
VIV17,2017-06-26 00:30,26,14.4,14.44,14.4,14.44,97
VIV17,2017-06-26 01:00,26,14.42,14.42,14.42,14.42,2
VIV17,2017-06-26 02:00,26,14.42,14.43,14.38,14.4,325
VIV17,2017-06-26 02:30,26,14.39,14.4,14.39,14.4,4
VIV17,2017-06-26 03:00,26,14.39,14.39,14.35,14.38,4
VIV17,2017-06-26 03:30,26,14.4,14.4,14.38,14.38,35
VIV17,2017-06-26 05:00,26,14.38,14.38,14.38,14.38,13
VIV17,2017-06-26 05:30,26,14.38,14.4,14.38,14.38,12
VIV17,2017-06-26 06:00,26,14.38,14.38,14.38,14.38,1
VIV17,2017-06-26 06:30,26,14.38,14.4,14.38,14.38,50
VIV17,2017-06-26 07:00,26,14.38,14.4,14.33,14.33,229
VIV17,2017-06-26 07:30,26,14.35,14.35,14.33,14.33,11
VIV17,2017-06-26 08:00,26,14.35,14.35,14.32,14.32,17
VIV17,2017-06-26 08:30,26,14.33,14.4,14.28,14.34,1151
VIV17,2017-06-26 09:00,26,14.35,14.35,14.3,14.3,223
VIV17,2017-06-26 09:30,26,14.31,14.45,14.31,14.39,768
VIV17,2017-06-26 10:00,26,14.4,14.45,14.38,14.39,349
VIV17,2017-06-26 10:30,26,14.4,14.43,14.32,14.34,335
VIV17,2017-06-26 11:00,26,14.33,14.35,14.3,14.34,88
VIV17,2017-06-26 11:30,26,14.32,14.34,14.3,14.32,116
VIV17,2017-06-26 12:00,26,14.33,14.35,14.28,14.29,350
VIV17,2017-06-26 12:30,26,14.29,14.3,14.25,14.27,45
VIV17,2017-06-26 13:00,26,14.29,14.3,14.24,14.29,582
VIV17,2017-06-26 13:30,26,14.29,14.3,14.25,14.29,47
VIV17,2017-06-26 14:00,26,14.29,14.3,14.25,14.29,175
VIV17,2017-06-26 14:30,26,14.28,14.3,14.2,14.24,2400
VIV17,2017-06-26 15:00,26,14.22,14.25,14.17,14.25,1027
VIV17,2017-06-26 15:30,27,14.2,14.23,14.2,14.2,56
VIV17,2017-06-26 17:30,27,14.21,14.21,14.21,14.21,4
VIV17,2017-06-26 18:00,27,14.25,14.25,14.25,14.25,1
VIV17,2017-06-26 19:30,27,14.23,14.23,14.22,14.22,41
VIV17,2017-06-26 20:00,27,14.23,14.23,14.22,14.22,40
VIV17,2017-06-26 20:30,27,14.23,14.23,14.23,14.23,2
VIV17,2017-06-26 21:30,27,14.23,14.23,14.23,14.23,45
VIV17,2017-06-27 01:00,27,14.22,14.22,14.22,14.22,1
VIV17,2017-06-27 01:30,27,14.21,14.22,14.21,14.22,2
VIV17,2017-06-27 02:30,27,14.23,14.25,14.23,14.24,25
VIV17,2017-06-27 03:00,27,14.23,14.28,14.22,14.27,130
VIV17,2017-06-27 03:30,27,14.25,14.25,14.22,14.25,54
VIV17,2017-06-27 04:00,27,14.23,14.23,14.22,14.23,8
VIV17,2017-06-27 05:30,27,14.23,14.24,14.22,14.22,5
VIV17,2017-06-27 06:00,27,14.23,14.27,14.22,14.22,173
VIV17,2017-06-27 06:30,27,14.25,14.25,14.25,14.25,13
VIV17,2017-06-27 07:00,27,14.25,14.25,14.21,14.21,49
VIV17,2017-06-27 08:00,27,14.23,14.24,14.21,14.23,63
VIV17,2017-06-27 08:30,27,14.22,14.28,14.2,14.23,754
VIV17,2017-06-27 09:00,27,14.22,14.24,14.18,14.23,603
VIV17,2017-06-27 09:30,27,14.22,14.22,14.15,14.18,544
VIV17,2017-06-27 10:00,27,14.15,14.18,14.1,14.15,413
VIV17,2017-06-27 10:30,27,14.15,14.18,14.1,14.18,429
VIV17,2017-06-27 11:00,27,14.18,14.2,14.15,14.18,174
VIV17,2017-06-27 11:30,27,14.18,14.25,14.15,14.22,102
VIV17,2017-06-27 12:00,27,14.2,14.28,14.2,14.27,579
VIV17,2017-06-27 12:30,27,14.27,14.4,14.25,14.32,609
VIV17,2017-06-27 13:00,27,14.33,14.45,14.28,14.34,1165
VIV17,2017-06-27 13:30,27,14.32,14.35,14.25,14.33,910
VIV17,2017-06-27 14:00,27,14.31,14.38,14.28,14.38,694
VIV17,2017-06-27 14:30,27,14.36,14.45,14.36,14.42,1674
VIV17,2017-06-27 15:00,27,14.42,14.47,14.35,14.35,2621
VIV17,2017-06-27 15:30,28,14.35,14.4,14.34,14.4,140
VIV17,2017-06-27 16:00,28,14.36,14.4,14.36,14.37,7
VIV17,2017-06-27 16:30,28,14.38,14.4,14.33,14.35,66
VIV17,2017-06-27 17:00,28,14.38,14.39,14.33,14.39,101
VIV17,2017-06-27 17:30,28,14.39,14.39,14.37,14.38,28
VIV17,2017-06-27 18:30,28,14.38,14.38,14.38,14.38,20
VIV17,2017-06-27 19:00,28,14.38,14.39,14.38,14.39,4
VIV17,2017-06-27 19:30,28,14.39,14.39,14.37,14.39,28
VIV17,2017-06-27 20:00,28,14.39,14.39,14.36,14.39,77
VIV17,2017-06-27 20:30,28,14.37,14.37,14.37,14.37,10
VIV17,2017-06-27 21:00,28,14.38,14.4,14.37,14.4,93
VIV17,2017-06-27 21:30,28,14.38,14.45,14.37,14.43,267
VIV17,2017-06-27 22:00,28,14.43,14.45,14.42,14.43,133
VIV17,2017-06-27 22:30,28,14.43,14.43,14.43,14.43,25
VIV17,2017-06-27 23:00,28,14.43,14.43,14.43,14.43,1
VIV17,2017-06-27 23:30,28,14.43,14.43,14.43,14.43,1
VIV17,2017-06-28 00:30,28,14.43,14.43,14.42,14.42,6
VIV17,2017-06-28 01:00,28,14.4,14.41,14.38,14.4,72
VIV17,2017-06-28 01:30,28,14.4,14.4,14.38,14.38,31
VIV17,2017-06-28 02:00,28,14.38,14.43,14.38,14.39,96
VIV17,2017-06-28 02:30,28,14.4,14.42,14.39,14.4,41
VIV17,2017-06-28 03:00,28,14.42,14.44,14.42,14.44,39
VIV17,2017-06-28 03:30,28,14.43,14.43,14.4,14.4,70
VIV17,2017-06-28 04:00,28,14.38,14.38,14.38,14.38,1
VIV17,2017-06-28 04:30,28,14.4,14.4,14.36,14.37,32
VIV17,2017-06-28 05:00,28,14.36,14.37,14.33,14.35,111
VIV17,2017-06-28 05:30,28,14.33,14.35,14.33,14.35,27
VIV17,2017-06-28 06:00,28,14.35,14.36,14.32,14.32,9
VIV17,2017-06-28 06:30,28,14.33,14.33,14.32,14.32,9
VIV17,2017-06-28 07:00,28,14.3,14.33,14.23,14.26,70
VIV17,2017-06-28 07:30,28,14.25,14.27,14.22,14.22,21
VIV17,2017-06-28 08:00,28,14.23,14.25,14.21,14.22,67
VIV17,2017-06-28 08:30,28,14.2,14.33,14.2,14.31,416
VIV17,2017-06-28 09:00,28,14.3,14.3,14.24,14.27,297
VIV17,2017-06-28 09:30,28,14.27,14.3,14.15,14.15,323
VIV17,2017-06-28 10:00,28,14.17,14.2,14.15,14.18,222
VIV17,2017-06-28 10:30,28,14.18,14.2,14.15,14.18,222
VIV17,2017-06-28 11:00,28,14.18,14.2,14.15,14.2,89
VIV17,2017-06-28 11:30,28,14.2,14.25,14.15,14.23,926
VIV17,2017-06-28 12:00,28,14.23,14.23,14.15,14.18,455
VIV17,2017-06-28 12:30,28,14.15,14.2,14.15,14.18,253
VIV17,2017-06-28 13:00,28,14.17,14.2,14.15,14.2,241
VIV17,2017-06-28 13:30,28,14.2,14.23,14.15,14.18,310
VIV17,2017-06-28 14:00,28,14.15,14.23,14.15,14.19,469
VIV17,2017-06-28 14:30,28,14.19,14.28,14.18,14.27,754
VIV17,2017-06-28 15:00,28,14.27,14.3,14.23,14.3,606
VIV17,2017-06-28 15:30,29,14.27,14.28,14.25,14.25,97
VIV17,2017-06-28 16:00,29,14.25,14.25,14.23,14.23,26
VIV17,2017-06-28 16:30,29,14.23,14.23,14.23,14.23,1
VIV17,2017-06-28 17:00,29,14.25,14.25,14.23,14.23,42
VIV17,2017-06-28 19:00,29,14.25,14.27,14.23,14.25,92
VIV17,2017-06-28 19:30,29,14.25,14.27,14.23,14.26,96
VIV17,2017-06-28 20:00,29,14.26,14.27,14.23,14.25,19
VIV17,2017-06-28 22:00,29,14.25,14.25,14.25,14.25,1
VIV17,2017-06-28 23:30,29,14.24,14.24,14.24,14.24,10
VIV17,2017-06-29 01:30,29,14.25,14.25,14.23,14.23,2
VIV17,2017-06-29 02:00,29,14.24,14.24,14.21,14.22,11
VIV17,2017-06-29 02:30,29,14.23,14.23,14.21,14.22,9
VIV17,2017-06-29 03:00,29,14.24,14.24,14.24,14.24,13
VIV17,2017-06-29 04:30,29,14.23,14.24,14.23,14.24,9
VIV17,2017-06-29 05:00,29,14.23,14.24,14.23,14.24,3
VIV17,2017-06-29 05:30,29,14.23,14.24,14.23,14.24,6
VIV17,2017-06-29 06:00,29,14.23,14.24,14.23,14.23,5
VIV17,2017-06-29 06:30,29,14.23,14.23,14.23,14.23,1
VIV17,2017-06-29 07:00,29,14.24,14.24,14.23,14.23,12
VIV17,2017-06-29 07:30,29,14.23,14.28,14.23,14.25,249
VIV17,2017-06-29 08:00,29,14.25,14.29,14.24,14.27,86
VIV17,2017-06-29 08:30,29,14.3,14.35,14.26,14.32,748
VIV17,2017-06-29 09:00,29,14.32,14.42,14.32,14.37,668
VIV17,2017-06-29 09:30,29,14.37,14.4,14.3,14.38,490
VIV17,2017-06-29 10:00,29,14.38,14.55,14.36,14.53,1016
VIV17,2017-06-29 10:30,29,14.52,14.63,14.5,14.55,916
VIV17,2017-06-29 11:00,29,14.6,14.63,14.5,14.59,828
VIV17,2017-06-29 11:30,29,14.58,14.68,14.56,14.67,1161
VIV17,2017-06-29 12:00,29,14.7,15.14,14.66,15.07,2124
VIV17,2017-06-29 12:30,29,15.07,15.08,14.7,14.85,2163
VIV17,2017-06-29 13:00,29,14.87,14.87,14.58,14.59,1043
VIV17,2017-06-29 13:30,29,14.59,14.71,14.55,14.66,1183
VIV17,2017-06-29 14:00,29,14.67,14.68,14.45,14.52,2641
VIV17,2017-06-29 14:30,29,14.53,14.55,14.4,14.48,1484
VIV17,2017-06-29 15:00,29,14.46,14.5,14.34,14.37,2646
VIV17,2017-06-29 15:30,30,14.4,14.4,14.3,14.3,284
VIV17,2017-06-29 16:00,30,14.37,14.38,14.37,14.38,4
VIV17,2017-06-29 16:30,30,14.4,14.41,14.4,14.4,26
VIV17,2017-06-29 17:00,30,14.39,14.41,14.36,14.4,106
VIV17,2017-06-29 17:30,30,14.4,14.45,14.4,14.45,64
VIV17,2017-06-29 18:00,30,14.45,14.45,14.41,14.41,115
VIV17,2017-06-29 18:30,30,14.4,14.4,14.37,14.37,43
VIV17,2017-06-29 19:00,30,14.39,14.4,14.37,14.38,52
VIV17,2017-06-29 19:30,30,14.4,14.42,14.38,14.42,21
VIV17,2017-06-29 20:00,30,14.39,14.42,14.38,14.42,19
VIV17,2017-06-29 20:30,30,14.36,14.37,14.36,14.37,45
VIV17,2017-06-29 21:00,30,14.41,14.44,14.4,14.42,90
VIV17,2017-06-29 21:30,30,14.44,14.44,14.44,14.44,17
VIV17,2017-06-29 22:00,30,14.44,14.44,14.42,14.42,9
VIV17,2017-06-29 22:30,30,14.42,14.43,14.42,14.43,71
VIV17,2017-06-29 23:00,30,14.42,14.42,14.42,14.42,16
VIV17,2017-06-29 23:30,30,14.4,14.4,14.4,14.4,4
VIV17,2017-06-30 00:30,30,14.39,14.4,14.37,14.4,24
VIV17,2017-06-30 01:00,30,14.37,14.42,14.37,14.4,4
VIV17,2017-06-30 01:30,30,14.38,14.38,14.38,14.38,1
VIV17,2017-06-30 02:00,30,14.4,14.44,14.39,14.44,222
VIV17,2017-06-30 02:30,30,14.43,14.43,14.39,14.4,31
VIV17,2017-06-30 03:00,30,14.4,14.41,14.37,14.4,46
VIV17,2017-06-30 03:30,30,14.38,14.38,14.35,14.37,15
VIV17,2017-06-30 04:00,30,14.35,14.37,14.32,14.33,190
VIV17,2017-06-30 04:30,30,14.3,14.3,14.3,14.3,51
VIV17,2017-06-30 05:00,30,14.29,14.3,14.27,14.27,37
VIV17,2017-06-30 05:30,30,14.27,14.29,14.26,14.27,8
VIV17,2017-06-30 06:00,30,14.25,14.28,14.25,14.25,45
VIV17,2017-06-30 06:30,30,14.27,14.27,14.27,14.27,3
VIV17,2017-06-30 07:00,30,14.27,14.3,14.27,14.3,17
VIV17,2017-06-30 07:30,30,14.3,14.34,14.3,14.33,25
VIV17,2017-06-30 08:00,30,14.35,14.35,14.32,14.34,49
VIV17,2017-06-30 08:30,30,14.35,14.42,14.25,14.42,821
VIV17,2017-06-30 09:00,30,14.42,14.58,14.32,14.38,1463
VIV17,2017-06-30 09:30,30,14.35,14.47,14.3,14.39,744
VIV17,2017-06-30 10:00,30,14.39,14.42,14.31,14.33,661
VIV17,2017-06-30 10:30,30,14.33,14.37,14.27,14.32,502
VIV17,2017-06-30 11:00,30,14.31,14.33,14.27,14.32,202
VIV17,2017-06-30 11:30,30,14.35,14.42,14.35,14.38,429
VIV17,2017-06-30 12:00,30,14.38,14.4,14.35,14.35,199
VIV17,2017-06-30 12:30,30,14.38,14.38,14.33,14.37,176
VIV17,2017-06-30 13:00,30,14.37,14.39,14.32,14.36,469
VIV17,2017-06-30 13:30,30,14.36,14.39,14.35,14.37,189
VIV17,2017-06-30 14:00,30,14.39,14.4,14.35,14.39,344
VIV17,2017-06-30 14:30,30,14.39,14.45,14.35,14.42,1249
VIV17,2017-06-30 15:00,30,14.42,14.45,14.35,14.44,1057
VIV17,2017-07-02 17:00,3,14.35,14.37,14.32,14.35,39
VIV17,2017-07-02 18:00,3,14.32,14.33,14.32,14.33,34
VIV17,2017-07-02 18:30,3,14.33,14.34,14.33,14.34,4
VIV17,2017-07-02 19:00,3,14.34,14.34,14.32,14.33,4
VIV17,2017-07-02 19:30,3,14.35,14.35,14.35,14.35,9
VIV17,2017-07-02 20:00,3,14.35,14.35,14.35,14.35,31
VIV17,2017-07-02 20:30,3,14.33,14.33,14.31,14.31,6
VIV17,2017-07-02 23:00,3,14.3,14.3,14.3,14.3,10
VIV17,2017-07-02 23:30,3,14.34,14.35,14.34,14.34,5
VIV17,2017-07-03 00:00,3,14.34,14.34,14.34,14.34,1
VIV17,2017-07-03 01:00,3,14.35,14.4,14.35,14.37,75
VIV17,2017-07-03 01:30,3,14.39,14.39,14.39,14.39,17
VIV17,2017-07-03 02:00,3,14.35,14.35,14.3,14.32,23
VIV17,2017-07-03 02:30,3,14.32,14.33,14.28,14.3,53
VIV17,2017-07-03 03:00,3,14.31,14.33,14.31,14.33,7
VIV17,2017-07-03 03:30,3,14.3,14.33,14.3,14.32,30
VIV17,2017-07-03 04:00,3,14.34,14.34,14.34,14.34,4
VIV17,2017-07-03 04:30,3,14.32,14.32,14.32,14.32,1
VIV17,2017-07-03 05:00,3,14.32,14.33,14.32,14.33,11
VIV17,2017-07-03 05:30,3,14.3,14.31,14.3,14.3,14
VIV17,2017-07-03 06:30,3,14.28,14.28,14.28,14.28,12
VIV17,2017-07-03 07:00,3,14.28,14.28,14.28,14.28,2
VIV17,2017-07-03 07:30,3,14.28,14.29,14.28,14.28,13
VIV17,2017-07-03 08:00,3,14.25,14.28,14.17,14.17,490
VIV17,2017-07-03 08:30,3,14.17,14.2,14.15,14.19,768
VIV17,2017-07-03 09:00,3,14.17,14.2,14.15,14.18,749
VIV17,2017-07-03 09:30,3,14.19,14.25,14.15,14.23,1266
VIV17,2017-07-03 10:00,3,14.22,14.3,14.22,14.27,471
VIV17,2017-07-03 10:30,3,14.25,14.3,14.2,14.28,316
VIV17,2017-07-03 11:00,3,14.28,14.5,14.27,14.5,1011
VIV17,2017-07-03 11:30,3,14.47,14.55,14.45,14.53,694
VIV17,2017-07-03 12:00,3,14.51,14.6,14.51,14.6,1331
VIV17,2017-07-03 15:30,4,14.6,14.65,14.58,14.59,92
VIV17,2017-07-03 16:00,4,14.59,14.62,14.5,14.5,123
VIV17,2017-07-03 16:30,4,14.5,14.5,14.5,14.5,1
VIV17,2017-07-03 17:00,4,14.53,14.63,14.53,14.59,89
VIV17,2017-07-03 17:30,4,14.6,14.6,14.59,14.59,4
VIV17,2017-07-03 18:00,4,14.55,14.58,14.55,14.58,3
VIV17,2017-07-03 18:30,4,14.58,14.58,14.52,14.53,16
VIV17,2017-07-03 19:00,4,14.54,14.54,14.5,14.52,20
VIV17,2017-07-03 20:00,4,14.55,14.55,14.52,14.53,50
VIV17,2017-07-03 21:00,4,14.53,14.53,14.52,14.52,3
VIV17,2017-07-03 21:30,4,14.54,14.54,14.53,14.54,11
VIV17,2017-07-03 22:00,4,14.54,14.54,14.53,14.54,3
VIV17,2017-07-03 22:30,4,14.53,14.55,14.53,14.55,5
VIV17,2017-07-03 23:00,4,14.55,14.55,14.53,14.53,3
VIV17,2017-07-03 23:30,4,14.55,14.55,14.55,14.55,8
VIV17,2017-07-04 00:00,4,14.55,14.55,14.55,14.55,7
VIV17,2017-07-04 00:30,4,14.59,14.59,14.59,14.59,2
VIV17,2017-07-04 01:00,4,14.58,14.58,14.57,14.57,3
VIV17,2017-07-04 01:30,4,14.57,14.64,14.57,14.6,85
VIV17,2017-07-04 02:00,4,14.6,14.6,14.5,14.5,64
VIV17,2017-07-04 02:30,4,14.5,14.5,14.5,14.5,39
VIV17,2017-07-04 03:00,4,14.5,14.53,14.48,14.5,89
VIV17,2017-07-04 03:30,4,14.52,14.52,14.49,14.5,40
VIV17,2017-07-04 04:00,4,14.5,14.5,14.44,14.45,113
VIV17,2017-07-04 04:30,4,14.45,14.45,14.45,14.45,13
VIV17,2017-07-04 05:00,4,14.4,14.45,14.4,14.45,93
VIV17,2017-07-04 05:30,4,14.45,14.45,14.45,14.45,16
VIV17,2017-07-04 06:00,4,14.47,14.52,14.47,14.5,10
VIV17,2017-07-04 06:30,4,14.5,14.52,14.5,14.52,28
VIV17,2017-07-04 07:00,4,14.5,14.5,14.5,14.5,37
VIV17,2017-07-04 07:30,4,14.5,14.54,14.5,14.54,4
VIV17,2017-07-04 08:00,4,14.5,14.51,14.5,14.51,38
VIV17,2017-07-04 08:30,4,14.53,14.54,14.48,14.5,113
VIV17,2017-07-04 09:00,4,14.47,14.5,14.47,14.5,99
VIV17,2017-07-04 09:30,4,14.5,14.5,14.5,14.5,11
VIV17,2017-07-04 10:00,4,14.55,14.55,14.5,14.5,41
VIV17,2017-07-04 17:00,5,14.55,14.6,14.55,14.58,30
VIV17,2017-07-04 17:30,5,14.58,14.58,14.52,14.52,18
VIV17,2017-07-04 18:00,5,14.55,14.58,14.55,14.58,5
VIV17,2017-07-04 19:00,5,14.6,14.6,14.6,14.6,18
VIV17,2017-07-04 19:30,5,14.6,14.6,14.6,14.6,10
VIV17,2017-07-04 20:00,5,14.6,14.6,14.6,14.6,8
VIV17,2017-07-04 20:30,5,14.6,14.6,14.6,14.6,11
VIV17,2017-07-04 21:00,5,14.6,14.6,14.6,14.6,2
VIV17,2017-07-04 21:30,5,14.6,14.62,14.6,14.62,23
VIV17,2017-07-04 22:30,5,14.58,14.61,14.58,14.61,23
VIV17,2017-07-04 23:00,5,14.6,14.6,14.6,14.6,9
VIV17,2017-07-04 23:30,5,14.61,14.61,14.61,14.61,1
VIV17,2017-07-05 00:00,5,14.6,14.6,14.58,14.59,51
VIV17,2017-07-05 00:30,5,14.55,14.55,14.54,14.54,33
VIV17,2017-07-05 01:00,5,14.55,14.58,14.55,14.57,54
VIV17,2017-07-05 01:30,5,14.56,14.59,14.56,14.58,6
VIV17,2017-07-05 02:00,5,14.57,14.59,14.54,14.55,34
VIV17,2017-07-05 02:30,5,14.53,14.55,14.53,14.53,164
VIV17,2017-07-05 03:00,5,14.55,14.57,14.55,14.57,25
VIV17,2017-07-05 03:30,5,14.58,14.63,14.58,14.6,67
VIV17,2017-07-05 04:00,5,14.58,14.58,14.56,14.58,21
VIV17,2017-07-05 04:30,5,14.58,14.58,14.58,14.58,3
VIV17,2017-07-05 05:00,5,14.58,14.6,14.58,14.6,3
VIV17,2017-07-05 05:30,5,14.58,14.58,14.53,14.53,56
VIV17,2017-07-05 06:00,5,14.55,14.55,14.54,14.55,7
VIV17,2017-07-05 06:30,5,14.52,14.53,14.51,14.51,24
VIV17,2017-07-05 07:00,5,14.54,14.54,14.5,14.51,59
VIV17,2017-07-05 07:30,5,14.52,14.52,14.46,14.49,105
VIV17,2017-07-05 08:00,5,14.49,14.5,14.47,14.48,146
VIV17,2017-07-05 08:30,5,14.46,14.7,14.46,14.62,1929
VIV17,2017-07-05 09:00,5,14.62,14.75,14.6,14.67,1533
VIV17,2017-07-05 09:30,5,14.68,14.7,14.53,14.56,1009
VIV17,2017-07-05 10:00,5,14.55,14.6,14.53,14.58,236
VIV17,2017-07-05 10:30,5,14.59,14.65,14.56,14.57,368
VIV17,2017-07-05 11:00,5,14.58,14.59,14.53,14.55,354
VIV17,2017-07-05 11:30,5,14.54,14.54,14.5,14.53,105
VIV17,2017-07-05 12:00,5,14.54,14.55,14.5,14.51,564
VIV17,2017-07-05 12:30,5,14.51,14.6,14.51,14.55,1357
VIV17,2017-07-05 13:00,5,14.57,14.64,14.52,14.52,1565
VIV17,2017-07-05 13:30,5,14.52,14.54,14.47,14.54,518
VIV17,2017-07-05 14:00,5,14.52,14.55,14.48,14.51,468
VIV17,2017-07-05 14:30,5,14.5,14.55,14.47,14.55,1470
VIV17,2017-07-05 15:00,5,14.55,14.6,14.5,14.58,664
VIV17,2017-07-05 15:30,6,14.6,14.6,14.45,14.45,568
VIV17,2017-07-05 16:00,6,14.49,14.5,14.48,14.5,40
VIV17,2017-07-05 17:00,6,14.5,14.5,14.5,14.5,13
VIV17,2017-07-05 17:30,6,14.5,14.5,14.47,14.47,7
VIV17,2017-07-05 19:00,6,14.5,14.5,14.48,14.5,3
VIV17,2017-07-05 19:30,6,14.48,14.5,14.48,14.5,20
VIV17,2017-07-05 20:00,6,14.5,14.5,14.5,14.5,30
VIV17,2017-07-05 21:30,6,14.5,14.5,14.5,14.5,19
VIV17,2017-07-05 22:30,6,14.5,14.5,14.5,14.5,3
VIV17,2017-07-05 23:30,6,14.45,14.49,14.45,14.49,152
VIV17,2017-07-06 00:00,6,14.5,14.5,14.48,14.5,14
VIV17,2017-07-06 00:30,6,14.48,14.49,14.48,14.49,14
VIV17,2017-07-06 01:00,6,14.5,14.5,14.5,14.5,10
VIV17,2017-07-06 02:00,6,14.48,14.59,14.48,14.59,165
VIV17,2017-07-06 02:30,6,14.56,14.59,14.56,14.58,21
VIV17,2017-07-06 03:00,6,14.59,14.59,14.56,14.58,17
VIV17,2017-07-06 03:30,6,14.57,14.58,14.57,14.57,46
VIV17,2017-07-06 04:00,6,14.59,14.63,14.55,14.62,131
VIV17,2017-07-06 04:30,6,14.64,14.68,14.61,14.68,142
VIV17,2017-07-06 05:00,6,14.68,14.75,14.68,14.71,120
VIV17,2017-07-06 05:30,6,14.7,14.73,14.68,14.68,46
VIV17,2017-07-06 06:00,6,14.68,14.7,14.65,14.7,42
VIV17,2017-07-06 06:30,6,14.68,14.78,14.68,14.78,184
VIV17,2017-07-06 07:00,6,14.75,14.75,14.68,14.74,376
VIV17,2017-07-06 07:30,6,14.73,14.74,14.7,14.7,30
VIV17,2017-07-06 08:00,6,14.69,14.73,14.65,14.65,449
VIV17,2017-07-06 08:30,6,14.68,14.88,14.65,14.77,1974
VIV17,2017-07-06 09:00,6,14.79,14.9,14.75,14.85,1391
VIV17,2017-07-06 09:30,6,14.85,14.85,14.75,14.79,391
VIV17,2017-07-06 10:00,6,14.77,14.79,14.67,14.69,552
VIV17,2017-07-06 10:30,6,14.65,14.69,14.65,14.67,185
VIV17,2017-07-06 11:00,6,14.68,14.75,14.66,14.73,719
VIV17,2017-07-06 11:30,6,14.75,14.75,14.68,14.73,401
VIV17,2017-07-06 12:00,6,14.73,14.75,14.65,14.69,886
VIV17,2017-07-06 12:30,6,14.65,14.75,14.65,14.72,529
VIV17,2017-07-06 13:00,6,14.74,14.84,14.7,14.8,823
VIV17,2017-07-06 13:30,6,14.8,14.9,14.78,14.83,789
VIV17,2017-07-06 14:00,6,14.85,14.94,14.83,14.93,2223
VIV17,2017-07-06 14:30,6,14.94,15,14.9,14.95,2247
VIV17,2017-07-06 15:00,6,14.95,14.95,14.85,14.89,1857
VIV17,2017-07-06 15:30,7,14.9,14.9,14.78,14.8,870
VIV17,2017-07-06 16:00,7,14.83,14.83,14.83,14.83,1
VIV17,2017-07-06 16:30,7,14.84,14.84,14.82,14.82,16
VIV17,2017-07-06 17:00,7,14.85,14.85,14.82,14.83,54
VIV17,2017-07-06 17:30,7,14.84,14.85,14.82,14.85,26
VIV17,2017-07-06 18:00,7,14.84,14.84,14.84,14.84,60
VIV17,2017-07-06 18:30,7,14.85,14.88,14.83,14.86,37
VIV17,2017-07-06 19:00,7,14.85,14.9,14.85,14.9,7
VIV17,2017-07-06 19:30,7,14.86,14.9,14.84,14.87,30
VIV17,2017-07-06 20:00,7,14.85,14.87,14.82,14.82,29
VIV17,2017-07-06 21:00,7,14.83,14.84,14.82,14.82,4
VIV17,2017-07-07 00:30,7,14.83,14.85,14.83,14.85,3
VIV17,2017-07-07 01:00,7,14.83,14.84,14.83,14.83,89
VIV17,2017-07-07 01:30,7,14.85,14.85,14.84,14.84,9
VIV17,2017-07-07 02:00,7,14.84,14.89,14.8,14.88,91
VIV17,2017-07-07 02:30,7,14.85,14.88,14.84,14.85,39
VIV17,2017-07-07 03:00,7,14.85,14.85,14.82,14.84,60
VIV17,2017-07-07 03:30,7,14.82,14.85,14.82,14.85,18
VIV17,2017-07-07 04:00,7,14.85,14.85,14.83,14.83,7
VIV17,2017-07-07 04:30,7,14.83,14.83,14.83,14.83,1
VIV17,2017-07-07 05:00,7,14.82,14.84,14.8,14.84,17
VIV17,2017-07-07 05:30,7,14.82,14.83,14.82,14.83,11
VIV17,2017-07-07 06:00,7,14.82,14.83,14.82,14.82,25
VIV17,2017-07-07 06:30,7,14.82,14.85,14.82,14.83,8
VIV17,2017-07-07 07:00,7,14.83,14.85,14.82,14.85,32
VIV17,2017-07-07 07:30,7,14.83,14.87,14.75,14.8,900
VIV17,2017-07-07 08:00,7,14.8,14.84,14.75,14.78,319
VIV17,2017-07-07 08:30,7,14.76,14.83,14.75,14.75,1473
VIV17,2017-07-07 09:00,7,14.78,14.8,14.75,14.77,264
VIV17,2017-07-07 09:30,7,14.79,14.79,14.7,14.78,406
VIV17,2017-07-07 10:00,7,14.78,14.79,14.7,14.74,560
VIV17,2017-07-07 10:30,7,14.74,14.79,14.7,14.76,683
VIV17,2017-07-07 11:00,7,14.77,14.79,14.71,14.75,288
VIV17,2017-07-07 11:30,7,14.74,14.8,14.7,14.76,219
VIV17,2017-07-07 12:00,7,14.77,14.79,14.75,14.75,307
VIV17,2017-07-07 12:30,7,14.76,14.78,14.72,14.75,480
VIV17,2017-07-07 13:00,7,14.75,14.79,14.75,14.77,112
VIV17,2017-07-07 13:30,7,14.77,14.79,14.75,14.78,388
VIV17,2017-07-07 14:00,7,14.78,14.8,14.7,14.75,1331
VIV17,2017-07-07 14:30,7,14.74,14.8,14.7,14.75,891
VIV17,2017-07-07 15:00,7,14.75,14.79,14.7,14.77,1121
VIV17,2017-07-09 17:00,10,14.78,14.78,14.75,14.78,24
VIV17,2017-07-09 17:30,10,14.75,14.76,14.75,14.76,21
VIV17,2017-07-09 18:00,10,14.75,14.75,14.75,14.75,13
VIV17,2017-07-09 18:30,10,14.73,14.73,14.72,14.72,3
VIV17,2017-07-09 19:00,10,14.72,14.73,14.72,14.73,6
VIV17,2017-07-09 20:00,10,14.75,14.75,14.75,14.75,1
VIV17,2017-07-09 20:30,10,14.72,14.74,14.72,14.72,9
VIV17,2017-07-09 21:00,10,14.7,14.7,14.67,14.69,30
VIV17,2017-07-09 21:30,10,14.67,14.69,14.67,14.68,10
VIV17,2017-07-09 22:00,10,14.68,14.68,14.68,14.68,1
VIV17,2017-07-09 22:30,10,14.68,14.68,14.64,14.65,45
VIV17,2017-07-09 23:00,10,14.65,14.65,14.65,14.65,33
VIV17,2017-07-09 23:30,10,14.66,14.68,14.66,14.67,8
VIV17,2017-07-10 00:00,10,14.68,14.68,14.66,14.66,7
VIV17,2017-07-10 01:00,10,14.67,14.67,14.67,14.67,1
VIV17,2017-07-10 02:00,10,14.69,14.69,14.67,14.68,65
VIV17,2017-07-10 02:30,10,14.67,14.7,14.65,14.66,35
VIV17,2017-07-10 03:00,10,14.66,14.68,14.66,14.68,7
VIV17,2017-07-10 03:30,10,14.67,14.68,14.65,14.65,63
VIV17,2017-07-10 04:00,10,14.67,14.68,14.66,14.66,6
VIV17,2017-07-10 04:30,10,14.67,14.69,14.67,14.68,72
VIV17,2017-07-10 05:00,10,14.65,14.68,14.65,14.68,3
VIV17,2017-07-10 05:30,10,14.68,14.69,14.65,14.66,29
VIV17,2017-07-10 06:00,10,14.67,14.7,14.65,14.69,17
VIV17,2017-07-10 06:30,10,14.68,14.72,14.68,14.71,39
VIV17,2017-07-10 07:00,10,14.71,14.73,14.71,14.73,8
VIV17,2017-07-10 07:30,10,14.74,14.8,14.72,14.75,368
VIV17,2017-07-10 08:00,10,14.75,14.8,14.72,14.75,154
VIV17,2017-07-10 08:30,10,14.75,14.78,14.62,14.7,1507
VIV17,2017-07-10 09:00,10,14.7,14.7,14.53,14.57,860
VIV17,2017-07-10 09:30,10,14.57,14.64,14.53,14.56,358
VIV17,2017-07-10 10:00,10,14.56,14.59,14.52,14.59,369
VIV17,2017-07-10 10:30,10,14.58,14.58,14.54,14.54,190
VIV17,2017-07-10 11:00,10,14.55,14.55,14.5,14.53,164
VIV17,2017-07-10 11:30,10,14.54,14.55,14.5,14.52,99
VIV17,2017-07-10 12:00,10,14.5,14.53,14.45,14.49,471
VIV17,2017-07-10 12:30,10,14.49,14.49,14.43,14.43,138
VIV17,2017-07-10 13:00,10,14.44,14.49,14.4,14.46,353
VIV17,2017-07-10 13:30,10,14.46,14.48,14.4,14.43,495
VIV17,2017-07-10 14:00,10,14.43,14.45,14.41,14.42,343
VIV17,2017-07-10 14:30,10,14.42,14.45,14.35,14.41,1747
VIV17,2017-07-10 15:00,10,14.44,14.5,14.4,14.5,1035
VIV17,2017-07-10 15:30,11,14.45,14.48,14.45,14.46,53
VIV17,2017-07-10 17:00,11,14.45,14.45,14.45,14.45,20
VIV17,2017-07-10 18:00,11,14.45,14.48,14.42,14.48,45
VIV17,2017-07-10 19:00,11,14.45,14.47,14.45,14.47,20
VIV17,2017-07-10 20:30,11,14.45,14.45,14.42,14.42,6
VIV17,2017-07-10 21:00,11,14.45,14.45,14.45,14.45,1
VIV17,2017-07-10 21:30,11,14.42,14.45,14.42,14.43,18
VIV17,2017-07-10 23:00,11,14.45,14.45,14.4,14.4,26
VIV17,2017-07-11 00:30,11,14.44,14.44,14.44,14.44,1
VIV17,2017-07-11 01:30,11,14.44,14.44,14.44,14.44,5
VIV17,2017-07-11 02:00,11,14.43,14.43,14.43,14.43,7
VIV17,2017-07-11 02:30,11,14.42,14.43,14.36,14.39,305
VIV17,2017-07-11 03:00,11,14.4,14.45,14.39,14.42,95
VIV17,2017-07-11 03:30,11,14.39,14.39,14.36,14.39,32
VIV17,2017-07-11 04:00,11,14.36,14.36,14.36,14.36,4
VIV17,2017-07-11 04:30,11,14.4,14.4,14.4,14.4,42
VIV17,2017-07-11 05:00,11,14.4,14.44,14.4,14.41,22
VIV17,2017-07-11 05:30,11,14.4,14.4,14.4,14.4,3
VIV17,2017-07-11 06:00,11,14.41,14.41,14.41,14.41,1
VIV17,2017-07-11 06:30,11,14.42,14.42,14.42,14.42,1
VIV17,2017-07-11 07:00,11,14.43,14.43,14.43,14.43,2
VIV17,2017-07-11 08:30,11,14.4,14.5,14.4,14.4,895
VIV17,2017-07-11 09:00,11,14.43,14.5,14.35,14.37,967
VIV17,2017-07-11 09:30,11,14.35,14.4,14.3,14.32,1091
VIV17,2017-07-11 10:00,11,14.32,14.73,14.3,14.6,1994
VIV17,2017-07-11 10:30,11,14.6,14.61,14.4,14.45,1319
VIV17,2017-07-11 11:00,11,14.45,14.59,14.4,14.54,670
VIV17,2017-07-11 11:30,11,14.54,14.55,14.45,14.48,1225
VIV17,2017-07-11 12:00,11,14.45,14.54,14.44,14.52,308
VIV17,2017-07-11 12:30,11,14.54,14.55,14.4,14.43,341
VIV17,2017-07-11 13:00,11,14.43,14.43,14.33,14.36,800
VIV17,2017-07-11 13:30,11,14.37,14.4,14.34,14.39,438
VIV17,2017-07-11 14:00,11,14.38,14.43,14.3,14.33,759
VIV17,2017-07-11 14:30,11,14.3,14.38,14.3,14.33,2320
VIV17,2017-07-11 15:00,11,14.3,14.35,14.25,14.31,694
VIV17,2017-07-11 15:30,12,14.29,14.31,14.25,14.29,128
VIV17,2017-07-11 16:00,12,14.29,14.3,14.29,14.3,6
VIV17,2017-07-11 17:00,12,14.28,14.29,14.28,14.29,4
VIV17,2017-07-11 17:30,12,14.29,14.29,14.29,14.29,2
VIV17,2017-07-11 18:00,12,14.29,14.29,14.27,14.28,58
VIV17,2017-07-11 18:30,12,14.27,14.27,14.27,14.27,10
VIV17,2017-07-11 19:00,12,14.3,14.3,14.28,14.29,69
VIV17,2017-07-11 19:30,12,14.3,14.34,14.29,14.33,58
VIV17,2017-07-11 20:00,12,14.34,14.34,14.3,14.33,83
VIV17,2017-07-11 21:00,12,14.3,14.3,14.3,14.3,3
VIV17,2017-07-11 21:30,12,14.32,14.32,14.32,14.32,1
VIV17,2017-07-11 22:30,12,14.33,14.33,14.33,14.33,8
VIV17,2017-07-12 02:00,12,14.3,14.3,14.27,14.27,51
VIV17,2017-07-12 02:30,12,14.28,14.3,14.25,14.25,61
VIV17,2017-07-12 03:30,12,14.26,14.26,14.25,14.25,4
VIV17,2017-07-12 04:00,12,14.26,14.26,14.25,14.25,13
VIV17,2017-07-12 04:30,12,14.25,14.26,14.2,14.24,67
VIV17,2017-07-12 05:30,12,14.22,14.25,14.22,14.22,12
VIV17,2017-07-12 06:30,12,14.25,14.27,14.24,14.25,68
VIV17,2017-07-12 07:00,12,14.25,14.25,14.24,14.24,117
VIV17,2017-07-12 07:30,12,14.23,14.24,14.15,14.16,543
VIV17,2017-07-12 08:00,12,14.17,14.2,14.15,14.17,94
VIV17,2017-07-12 08:30,12,14.17,14.19,14.05,14.08,1738
VIV17,2017-07-12 09:00,12,14.1,14.15,14,14.07,1155
VIV17,2017-07-12 09:30,12,14.06,14.15,14,14.15,1528
VIV17,2017-07-12 10:00,12,14.13,14.15,14.07,14.12,510
VIV17,2017-07-12 10:30,12,14.12,14.15,14.12,14.12,159
VIV17,2017-07-12 11:00,12,14.13,14.2,14.1,14.14,855
VIV17,2017-07-12 11:30,12,14.12,14.2,14.1,14.12,351
VIV17,2017-07-12 12:00,12,14.1,14.15,14.1,14.12,178
VIV17,2017-07-12 12:30,12,14.12,14.15,14.1,14.12,396
VIV17,2017-07-12 13:00,12,14.12,14.13,14.07,14.1,313
VIV17,2017-07-12 13:30,12,14.1,14.12,14.07,14.12,331
VIV17,2017-07-12 14:00,12,14.11,14.12,14.05,14.07,290
VIV17,2017-07-12 14:30,12,14.06,14.15,14.06,14.1,1446
VIV17,2017-07-12 15:00,12,14.1,14.15,14.05,14.12,1100
VIV17,2017-07-12 15:30,13,14.1,14.15,14.08,14.15,14
VIV17,2017-07-12 16:00,13,14.09,14.12,14.08,14.1,8
VIV17,2017-07-12 16:30,13,14.1,14.1,14.1,14.1,2
VIV17,2017-07-12 17:00,13,14.1,14.1,14.1,14.1,2
VIV17,2017-07-12 18:30,13,14.09,14.09,14.06,14.06,60
VIV17,2017-07-12 19:00,13,14.06,14.09,14.06,14.06,42
VIV17,2017-07-12 20:00,13,14.06,14.06,14.06,14.06,20
VIV17,2017-07-12 20:30,13,14.05,14.1,14.05,14.09,30
VIV17,2017-07-12 21:00,13,14.07,14.07,14.07,14.07,2
VIV17,2017-07-12 22:00,13,14.1,14.1,14.1,14.1,4
VIV17,2017-07-13 01:00,13,14.09,14.09,14.05,14.05,42
VIV17,2017-07-13 02:00,13,14.05,14.07,14.04,14.07,101
VIV17,2017-07-13 02:30,13,14.07,14.07,14.05,14.06,3
VIV17,2017-07-13 03:30,13,14.07,14.07,14.06,14.07,9
VIV17,2017-07-13 04:00,13,14.05,14.08,14.04,14.05,108
VIV17,2017-07-13 04:30,13,14.06,14.06,14.03,14.05,30
VIV17,2017-07-13 05:00,13,14.04,14.05,14.04,14.05,8
VIV17,2017-07-13 05:30,13,14.07,14.07,14.06,14.07,29
VIV17,2017-07-13 06:00,13,14.06,14.08,14.06,14.08,13
VIV17,2017-07-13 06:30,13,14.07,14.07,14.07,14.07,8
VIV17,2017-07-13 07:00,13,14.05,14.05,14.05,14.05,5
VIV17,2017-07-13 07:30,13,14.05,14.13,14.05,14.13,48
VIV17,2017-07-13 08:00,13,14.1,14.12,14.06,14.09,174
VIV17,2017-07-13 08:30,13,14.06,14.1,13.96,13.96,1487
VIV17,2017-07-13 09:00,13,13.99,14.03,13.9,13.95,2976
VIV17,2017-07-13 09:30,13,13.98,14,13.96,13.99,998
VIV17,2017-07-13 10:00,13,13.97,14,13.92,13.93,1607
VIV17,2017-07-13 10:30,13,13.93,13.98,13.91,13.92,701
VIV17,2017-07-13 11:00,13,13.92,13.95,13.9,13.92,241
VIV17,2017-07-13 11:30,13,13.92,13.95,13.91,13.92,64
VIV17,2017-07-13 12:00,13,13.92,13.95,13.9,13.92,184
VIV17,2017-07-13 12:30,13,13.95,13.99,13.9,13.94,465
VIV17,2017-07-13 13:00,13,13.93,14.05,13.93,13.99,873
VIV17,2017-07-13 13:30,13,14,14.05,13.96,14,727
VIV17,2017-07-13 14:00,13,14.02,14.05,13.98,14.02,869
VIV17,2017-07-13 14:30,13,14.02,14.05,13.99,14,1401
VIV17,2017-07-13 15:00,13,14,14.05,14,14.05,681
VIV17,2017-07-13 15:30,14,14.05,14.07,14,14,71
VIV17,2017-07-13 16:00,14,14.04,14.05,14.04,14.04,18
VIV17,2017-07-13 16:30,14,14.04,14.04,14.04,14.04,5
VIV17,2017-07-13 17:00,14,14.04,14.04,14.04,14.04,1
VIV17,2017-07-13 19:00,14,14.05,14.06,14.04,14.06,5
VIV17,2017-07-13 21:30,14,14.08,14.08,14.08,14.08,2
VIV17,2017-07-13 22:00,14,14.08,14.08,14.08,14.08,75
VIV17,2017-07-13 23:00,14,14.07,14.07,14.07,14.07,1
VIV17,2017-07-14 01:30,14,14.07,14.07,14.07,14.07,9
VIV17,2017-07-14 02:00,14,14.07,14.07,14.07,14.07,11
VIV17,2017-07-14 02:30,14,14.05,14.07,14,14.04,110
VIV17,2017-07-14 03:00,14,14.04,14.05,14.03,14.05,41
VIV17,2017-07-14 03:30,14,14.05,14.09,14.05,14.08,24
VIV17,2017-07-14 04:00,14,14.06,14.06,14.06,14.06,15
VIV17,2017-07-14 04:30,14,14.06,14.08,14.06,14.07,21
VIV17,2017-07-14 05:00,14,14.06,14.08,14.05,14.08,45
VIV17,2017-07-14 05:30,14,14.08,14.09,14,14.05,266
VIV17,2017-07-14 06:00,14,14.05,14.09,14.04,14.06,57
VIV17,2017-07-14 06:30,14,14.06,14.06,14.06,14.06,40
VIV17,2017-07-14 07:00,14,14.06,14.09,14.05,14.05,86
VIV17,2017-07-14 07:30,14,14.09,14.09,14.05,14.07,158
VIV17,2017-07-14 08:00,14,14.07,14.09,14,14.04,584
VIV17,2017-07-14 08:30,14,14.05,14.1,13.92,13.93,1449
VIV17,2017-07-14 09:00,14,13.94,13.95,13.87,13.9,647
VIV17,2017-07-14 09:30,14,13.88,13.9,13.82,13.82,418
VIV17,2017-07-14 10:00,14,13.83,13.93,13.83,13.93,522
VIV17,2017-07-14 10:30,14,13.93,13.95,13.91,13.95,72
VIV17,2017-07-14 11:00,14,13.93,13.95,13.89,13.89,565
VIV17,2017-07-14 11:30,14,13.89,13.9,13.87,13.9,268
VIV17,2017-07-14 12:00,14,13.9,13.9,13.87,13.9,59
VIV17,2017-07-14 12:30,14,13.9,13.9,13.87,13.9,64
VIV17,2017-07-14 13:00,14,13.87,13.9,13.85,13.9,80
VIV17,2017-07-14 13:30,14,13.87,13.9,13.82,13.84,1424
VIV17,2017-07-14 14:00,14,13.84,13.85,13.8,13.81,1093
VIV17,2017-07-14 14:30,14,13.83,13.85,13.75,13.83,4549
VIV17,2017-07-14 15:00,14,13.82,13.85,13.67,13.7,2349
VIV17,2017-07-16 17:00,17,13.65,13.68,13.65,13.65,119
VIV17,2017-07-16 17:30,17,13.65,13.7,13.65,13.67,23
VIV17,2017-07-16 18:00,17,13.7,13.7,13.7,13.7,1
VIV17,2017-07-16 19:30,17,13.7,13.7,13.7,13.7,1
VIV17,2017-07-16 20:30,17,13.68,13.68,13.68,13.68,6
VIV17,2017-07-16 21:00,17,13.68,13.68,13.68,13.68,1
VIV17,2017-07-16 22:00,17,13.68,13.68,13.68,13.68,3
VIV17,2017-07-16 23:00,17,13.68,13.7,13.68,13.7,3
VIV17,2017-07-17 00:00,17,13.7,13.72,13.7,13.72,23
VIV17,2017-07-17 00:30,17,13.7,13.7,13.7,13.7,38
VIV17,2017-07-17 01:00,17,13.7,13.7,13.7,13.7,8
VIV17,2017-07-17 01:30,17,13.7,13.7,13.7,13.7,21
VIV17,2017-07-17 02:00,17,13.73,13.73,13.68,13.7,87
VIV17,2017-07-17 02:30,17,13.7,13.7,13.7,13.7,1
VIV17,2017-07-17 03:00,17,13.74,13.74,13.7,13.73,40
VIV17,2017-07-17 03:30,17,13.73,13.73,13.68,13.7,85
VIV17,2017-07-17 04:00,17,13.72,13.75,13.72,13.73,121
VIV17,2017-07-17 04:30,17,13.73,13.75,13.7,13.73,176
VIV17,2017-07-17 05:00,17,13.72,13.73,13.65,13.68,142
VIV17,2017-07-17 05:30,17,13.7,13.7,13.65,13.67,76
VIV17,2017-07-17 06:00,17,13.67,13.69,13.67,13.67,38
VIV17,2017-07-17 06:30,17,13.67,13.68,13.67,13.67,58
VIV17,2017-07-17 07:00,17,13.67,13.7,13.65,13.68,46
VIV17,2017-07-17 07:30,17,13.68,13.69,13.66,13.69,49
VIV17,2017-07-17 08:00,17,13.68,13.69,13.6,13.63,420
VIV17,2017-07-17 08:30,17,13.63,13.67,13.6,13.62,1300
VIV17,2017-07-17 09:00,17,13.62,13.65,13.61,13.62,913
VIV17,2017-07-17 09:30,17,13.63,13.7,13.6,13.66,929
VIV17,2017-07-17 10:00,17,13.67,13.68,13.65,13.65,493
VIV17,2017-07-17 10:30,17,13.65,13.7,13.6,13.64,909
VIV17,2017-07-17 11:00,17,13.65,13.65,13.62,13.63,147
VIV17,2017-07-17 11:30,17,13.63,13.63,13.6,13.6,318
VIV17,2017-07-17 12:00,17,13.59,13.61,13.55,13.58,315
VIV17,2017-07-17 12:30,17,13.58,13.6,13.56,13.58,318
VIV17,2017-07-17 13:00,17,13.58,13.65,13.55,13.57,530
VIV17,2017-07-17 13:30,17,13.59,13.61,13.57,13.59,534
VIV17,2017-07-17 14:00,17,13.58,13.62,13.55,13.57,831
VIV17,2017-07-17 14:30,17,13.59,13.65,13.55,13.59,1328
VIV17,2017-07-17 15:00,17,13.59,13.7,13.55,13.66,1447
VIV17,2017-07-17 15:30,18,13.67,13.67,13.6,13.6,288
VIV17,2017-07-17 16:00,18,13.62,13.62,13.62,13.62,4
VIV17,2017-07-17 16:30,18,13.65,13.65,13.63,13.63,15
VIV17,2017-07-17 17:00,18,13.63,13.65,13.63,13.65,5
VIV17,2017-07-17 17:30,18,13.62,13.62,13.62,13.62,1
VIV17,2017-07-17 18:30,18,13.65,13.65,13.6,13.6,2
VIV17,2017-07-17 19:00,18,13.63,13.63,13.63,13.63,5
VIV17,2017-07-17 19:30,18,13.65,13.66,13.64,13.65,70
VIV17,2017-07-17 20:00,18,13.66,13.67,13.66,13.66,24
VIV17,2017-07-17 20:30,18,13.7,13.7,13.7,13.7,1
VIV17,2017-07-17 23:30,18,13.66,13.66,13.66,13.66,5
VIV17,2017-07-18 00:30,18,13.66,13.66,13.66,13.66,12
VIV17,2017-07-18 01:00,18,13.67,13.67,13.67,13.67,1
VIV17,2017-07-18 02:00,18,13.65,13.67,13.6,13.61,152
VIV17,2017-07-18 02:30,18,13.65,13.65,13.62,13.63,42
VIV17,2017-07-18 03:00,18,13.64,13.64,13.62,13.62,32
VIV17,2017-07-18 03:30,18,13.62,13.63,13.62,13.62,28
VIV17,2017-07-18 04:00,18,13.65,13.65,13.62,13.63,77
VIV17,2017-07-18 04:30,18,13.65,13.65,13.62,13.62,27
VIV17,2017-07-18 05:00,18,13.62,13.64,13.62,13.62,79
VIV17,2017-07-18 05:30,18,13.62,13.67,13.61,13.65,251
VIV17,2017-07-18 06:00,18,13.61,13.65,13.61,13.63,47
VIV17,2017-07-18 06:30,18,13.64,13.67,13.63,13.66,163
VIV17,2017-07-18 07:00,18,13.66,13.71,13.64,13.71,191
VIV17,2017-07-18 07:30,18,13.7,13.74,13.68,13.71,277
VIV17,2017-07-18 08:00,18,13.74,13.74,13.68,13.7,231
VIV17,2017-07-18 08:30,18,13.73,13.83,13.65,13.68,2131
VIV17,2017-07-18 09:00,18,13.68,13.8,13.65,13.75,2805
VIV17,2017-07-18 09:30,18,13.74,13.85,13.7,13.75,2623
VIV17,2017-07-18 10:00,18,13.75,13.75,13.7,13.74,96
VIV17,2017-07-18 10:30,18,13.7,13.75,13.7,13.74,135
VIV17,2017-07-18 11:00,18,13.7,13.77,13.7,13.73,425
VIV17,2017-07-18 11:30,18,13.73,13.75,13.7,13.74,489
VIV17,2017-07-18 12:00,18,13.7,13.8,13.7,13.74,1294
VIV17,2017-07-18 12:30,18,13.74,13.75,13.65,13.68,959
VIV17,2017-07-18 13:00,18,13.67,13.7,13.65,13.65,343
VIV17,2017-07-18 13:30,18,13.69,13.7,13.65,13.67,222
VIV17,2017-07-18 14:00,18,13.67,13.7,13.65,13.68,348
VIV17,2017-07-18 14:30,18,13.67,13.72,13.65,13.7,1554
VIV17,2017-07-18 15:00,18,13.69,13.75,13.65,13.7,3800
VIV17,2017-07-18 15:30,19,13.7,13.7,13.63,13.7,534
VIV17,2017-07-18 17:00,19,13.67,13.7,13.66,13.66,142
VIV17,2017-07-18 17:30,19,13.65,13.65,13.65,13.65,8
VIV17,2017-07-18 18:00,19,13.68,13.68,13.68,13.68,25
VIV17,2017-07-18 18:30,19,13.68,13.68,13.68,13.68,17
VIV17,2017-07-18 19:30,19,13.68,13.69,13.68,13.68,36
VIV17,2017-07-18 20:00,19,13.67,13.68,13.67,13.68,17
VIV17,2017-07-18 21:00,19,13.67,13.67,13.67,13.67,1
VIV17,2017-07-18 22:30,19,13.67,13.67,13.67,13.67,2
VIV17,2017-07-19 00:00,19,13.65,13.65,13.65,13.65,7
VIV17,2017-07-19 02:00,19,13.68,13.68,13.65,13.65,7
VIV17,2017-07-19 02:30,19,13.66,13.66,13.66,13.66,26
VIV17,2017-07-19 03:00,19,13.67,13.67,13.66,13.66,9
VIV17,2017-07-19 03:30,19,13.65,13.65,13.6,13.63,111
VIV17,2017-07-19 04:30,19,13.62,13.64,13.6,13.64,4
VIV17,2017-07-19 05:00,19,13.63,13.63,13.6,13.6,3
VIV17,2017-07-19 06:00,19,13.64,13.64,13.62,13.62,4
VIV17,2017-07-19 06:30,19,13.63,13.64,13.6,13.63,16
VIV17,2017-07-19 07:00,19,13.62,13.63,13.55,13.59,524
VIV17,2017-07-19 07:30,19,13.59,13.63,13.55,13.59,408
VIV17,2017-07-19 08:00,19,13.59,13.6,13.55,13.57,432
VIV17,2017-07-19 08:30,19,13.58,13.58,13.4,13.47,9647
VIV17,2017-07-19 09:00,19,13.47,13.53,13.42,13.48,5963
VIV17,2017-07-19 09:30,19,13.47,13.54,13.45,13.53,2369
VIV17,2017-07-19 10:00,19,13.52,13.55,13.5,13.52,1731
VIV17,2017-07-19 10:30,19,13.53,13.58,13.5,13.54,1777
VIV17,2017-07-19 11:00,19,13.52,13.55,13.5,13.52,381
VIV17,2017-07-19 11:30,19,13.54,13.55,13.5,13.53,518
VIV17,2017-07-19 12:00,19,13.53,13.54,13.5,13.53,661
VIV17,2017-07-19 12:30,19,13.53,13.55,13.5,13.51,1106
VIV17,2017-07-19 13:00,19,13.51,13.55,13.5,13.52,394
VIV17,2017-07-19 13:30,19,13.52,13.55,13.5,13.51,293
VIV17,2017-07-19 14:00,19,13.52,13.55,13.5,13.53,1165
VIV17,2017-07-19 14:30,19,13.53,13.55,13.5,13.5,1330
VIV17,2017-07-19 15:00,19,13.52,13.55,13.5,13.55,1275
VIV17,2017-07-19 15:30,20,13.5,13.53,13.45,13.5,397
VIV17,2017-07-19 16:00,20,13.47,13.5,13.47,13.48,26
VIV17,2017-07-19 16:30,20,13.5,13.5,13.5,13.5,1
VIV17,2017-07-19 18:00,20,13.5,13.5,13.49,13.5,4
VIV17,2017-07-19 18:30,20,13.5,13.5,13.5,13.5,9
VIV17,2017-07-19 19:00,20,13.5,13.5,13.5,13.5,58
VIV17,2017-07-19 20:00,20,13.5,13.54,13.5,13.53,19
VIV17,2017-07-19 20:30,20,13.52,13.52,13.52,13.52,4
VIV17,2017-07-19 21:00,20,13.52,13.52,13.5,13.52,21
VIV17,2017-07-19 22:30,20,13.5,13.5,13.5,13.5,3
VIV17,2017-07-19 23:00,20,13.52,13.52,13.49,13.5,348
VIV17,2017-07-19 23:30,20,13.5,13.52,13.49,13.5,139
VIV17,2017-07-20 00:00,20,13.5,13.5,13.5,13.5,45
VIV17,2017-07-20 00:30,20,13.5,13.5,13.47,13.5,88
VIV17,2017-07-20 01:00,20,13.47,13.49,13.47,13.49,141
VIV17,2017-07-20 01:30,20,13.47,13.5,13.47,13.47,244
VIV17,2017-07-20 02:00,20,13.47,13.5,13.47,13.5,3
VIV17,2017-07-20 02:30,20,13.47,13.5,13.45,13.47,334
VIV17,2017-07-20 03:00,20,13.49,13.5,13.45,13.46,383
VIV17,2017-07-20 03:30,20,13.46,13.49,13.46,13.49,77
VIV17,2017-07-20 04:00,20,13.49,13.49,13.45,13.45,13
VIV17,2017-07-20 05:00,20,13.5,13.5,13.5,13.5,11
VIV17,2017-07-20 05:30,20,13.49,13.5,13.47,13.47,74
VIV17,2017-07-20 06:00,20,13.47,13.47,13.45,13.47,65
VIV17,2017-07-20 06:30,20,13.47,13.48,13.45,13.47,44
VIV17,2017-07-20 07:00,20,13.45,13.48,13.4,13.44,125
VIV17,2017-07-20 07:30,20,13.43,13.48,13.4,13.45,247
VIV17,2017-07-20 08:00,20,13.47,13.48,13.43,13.48,149
VIV17,2017-07-20 08:30,20,13.46,13.5,13.4,13.47,1739
VIV17,2017-07-20 09:00,20,13.45,13.55,13.45,13.52,1867
VIV17,2017-07-20 09:30,20,13.5,13.62,13.45,13.47,2395
VIV17,2017-07-20 10:00,20,13.46,13.5,13.45,13.47,505
VIV17,2017-07-20 10:30,20,13.48,13.53,13.45,13.47,634
VIV17,2017-07-20 11:00,20,13.49,13.49,13.45,13.47,350
VIV17,2017-07-20 11:30,20,13.47,13.49,13.45,13.47,175
VIV17,2017-07-20 12:00,20,13.47,13.5,13.45,13.47,365
VIV17,2017-07-20 12:30,20,13.47,13.48,13.43,13.47,516
VIV17,2017-07-20 13:00,20,13.48,13.48,13.4,13.45,838
VIV17,2017-07-20 13:30,20,13.48,13.53,13.45,13.47,683
VIV17,2017-07-20 14:00,20,13.47,13.5,13.45,13.49,457
VIV17,2017-07-20 14:30,20,13.45,13.5,13.45,13.5,3581
VIV17,2017-07-20 15:00,20,13.48,13.5,13.45,13.48,1722
VIV17,2017-07-20 15:30,21,13.49,13.52,13.45,13.45,213
VIV17,2017-07-20 17:00,21,13.5,13.5,13.5,13.5,9
VIV17,2017-07-20 18:30,21,13.5,13.5,13.5,13.5,6
VIV17,2017-07-20 20:00,21,13.5,13.5,13.48,13.48,2
VIV17,2017-07-20 20:30,21,13.5,13.5,13.5,13.5,6
VIV17,2017-07-20 21:00,21,13.48,13.49,13.48,13.49,17
VIV17,2017-07-20 21:30,21,13.5,13.5,13.5,13.5,1
VIV17,2017-07-20 22:00,21,13.5,13.5,13.48,13.5,40
VIV17,2017-07-20 22:30,21,13.5,13.5,13.5,13.5,56
VIV17,2017-07-20 23:00,21,13.5,13.5,13.48,13.5,33
VIV17,2017-07-20 23:30,21,13.5,13.5,13.48,13.48,7
VIV17,2017-07-21 00:00,21,13.5,13.51,13.48,13.5,79
VIV17,2017-07-21 00:30,21,13.5,13.5,13.5,13.5,14
VIV17,2017-07-21 01:00,21,13.5,13.5,13.5,13.5,24
VIV17,2017-07-21 01:30,21,13.5,13.5,13.5,13.5,3
VIV17,2017-07-21 02:00,21,13.48,13.5,13.48,13.48,9
VIV17,2017-07-21 02:30,21,13.49,13.49,13.49,13.49,1
VIV17,2017-07-21 03:30,21,13.45,13.48,13.45,13.48,19
VIV17,2017-07-21 04:00,21,13.48,13.48,13.48,13.48,1
VIV17,2017-07-21 04:30,21,13.5,13.5,13.48,13.48,30
VIV17,2017-07-21 05:00,21,13.48,13.48,13.48,13.48,33
VIV17,2017-07-21 05:30,21,13.5,13.5,13.46,13.46,7
VIV17,2017-07-21 06:00,21,13.48,13.48,13.48,13.48,11
VIV17,2017-07-21 06:30,21,13.49,13.49,13.49,13.49,8
VIV17,2017-07-21 07:00,21,13.48,13.5,13.47,13.5,15
VIV17,2017-07-21 07:30,21,13.48,13.52,13.46,13.51,235
VIV17,2017-07-21 08:00,21,13.5,13.57,13.5,13.56,427
VIV17,2017-07-21 08:30,21,13.55,13.62,13.5,13.6,2686
VIV17,2017-07-21 09:00,21,13.6,13.68,13.55,13.58,2450
VIV17,2017-07-21 09:30,21,13.58,13.6,13.55,13.58,405
VIV17,2017-07-21 10:00,21,13.58,13.6,13.55,13.59,663
VIV17,2017-07-21 10:30,21,13.55,13.75,13.55,13.7,4813
VIV17,2017-07-21 11:00,21,13.7,13.72,13.6,13.65,3153
VIV17,2017-07-21 11:30,21,13.65,13.68,13.6,13.64,757
VIV17,2017-07-21 12:00,21,13.64,13.65,13.6,13.64,756
VIV17,2017-07-21 12:30,21,13.6,13.65,13.55,13.6,1324
VIV17,2017-07-21 13:00,21,13.58,13.6,13.55,13.59,584
VIV17,2017-07-21 13:30,21,13.55,13.6,13.55,13.57,778
VIV17,2017-07-21 14:00,21,13.55,13.6,13.5,13.5,1071
VIV17,2017-07-21 14:30,21,13.55,13.55,13.45,13.47,1447
VIV17,2017-07-21 15:00,21,13.47,13.55,13.41,13.45,2341
VIV17,2017-07-23 17:00,24,13.49,13.49,13.46,13.47,33
VIV17,2017-07-23 18:00,24,13.45,13.45,13.45,13.45,2
VIV17,2017-07-23 19:00,24,13.46,13.5,13.46,13.5,110
VIV17,2017-07-23 19:30,24,13.51,13.51,13.51,13.51,1
VIV17,2017-07-23 20:00,24,13.53,13.54,13.53,13.53,12
VIV17,2017-07-23 20:30,24,13.53,13.53,13.47,13.5,120
VIV17,2017-07-23 21:00,24,13.49,13.49,13.49,13.49,8
VIV17,2017-07-23 22:00,24,13.5,13.5,13.5,13.5,1
VIV17,2017-07-23 23:00,24,13.45,13.45,13.45,13.45,2
VIV17,2017-07-23 23:30,24,13.49,13.49,13.49,13.49,5
VIV17,2017-07-24 00:00,24,13.49,13.49,13.47,13.47,14
VIV17,2017-07-24 00:30,24,13.5,13.5,13.46,13.48,8
VIV17,2017-07-24 01:00,24,13.49,13.49,13.49,13.49,1
VIV17,2017-07-24 01:30,24,13.49,13.49,13.49,13.49,1
VIV17,2017-07-24 02:00,24,13.49,13.5,13.45,13.5,8
VIV17,2017-07-24 02:30,24,13.5,13.5,13.49,13.49,82
VIV17,2017-07-24 03:00,24,13.46,13.46,13.46,13.46,20
VIV17,2017-07-24 03:30,24,13.49,13.49,13.49,13.49,1
VIV17,2017-07-24 04:00,24,13.49,13.5,13.49,13.5,7
VIV17,2017-07-24 04:30,24,13.5,13.5,13.5,13.5,3
VIV17,2017-07-24 05:00,24,13.5,13.5,13.46,13.46,6
VIV17,2017-07-24 05:30,24,13.46,13.46,13.46,13.46,5
VIV17,2017-07-24 06:00,24,13.45,13.47,13.45,13.47,4
VIV17,2017-07-24 06:30,24,13.47,13.47,13.47,13.47,5
VIV17,2017-07-24 07:00,24,13.47,13.47,13.42,13.42,127
VIV17,2017-07-24 07:30,24,13.44,13.44,13.43,13.43,3
VIV17,2017-07-24 08:00,24,13.44,13.44,13.39,13.4,92
VIV17,2017-07-24 08:30,24,13.35,13.4,13.3,13.36,1867
VIV17,2017-07-24 09:00,24,13.35,13.38,13.3,13.35,1932
VIV17,2017-07-24 09:30,24,13.38,13.4,13.3,13.32,974
VIV17,2017-07-24 10:00,24,13.33,13.4,13.3,13.4,1378
VIV17,2017-07-24 10:30,24,13.35,13.4,13.3,13.32,664
VIV17,2017-07-24 11:00,24,13.34,13.35,13.3,13.3,320
VIV17,2017-07-24 11:30,24,13.33,13.35,13.3,13.35,206
VIV17,2017-07-24 12:00,24,13.33,13.35,13.3,13.35,542
VIV17,2017-07-24 12:30,24,13.31,13.35,13.3,13.33,766
VIV17,2017-07-24 13:00,24,13.31,13.35,13.3,13.3,351
VIV17,2017-07-24 13:30,24,13.32,13.35,13.3,13.3,1054
VIV17,2017-07-24 14:00,24,13.33,13.35,13.28,13.29,1021
VIV17,2017-07-24 14:30,24,13.28,13.3,13.25,13.25,730
VIV17,2017-07-24 15:00,24,13.25,13.35,13.25,13.3,2422
VIV17,2017-07-24 15:30,25,13.33,13.35,13.3,13.3,72
VIV17,2017-07-24 16:00,25,13.3,13.3,13.3,13.3,4
VIV17,2017-07-24 16:30,25,13.3,13.3,13.3,13.3,11
VIV17,2017-07-24 17:00,25,13.3,13.3,13.29,13.29,9
VIV17,2017-07-24 17:30,25,13.3,13.35,13.3,13.35,62
VIV17,2017-07-24 18:30,25,13.31,13.34,13.31,13.32,62
VIV17,2017-07-24 19:00,25,13.32,13.35,13.32,13.32,78
VIV17,2017-07-24 19:30,25,13.32,13.32,13.32,13.32,17
VIV17,2017-07-24 20:00,25,13.33,13.33,13.31,13.31,6
VIV17,2017-07-24 20:30,25,13.32,13.32,13.32,13.32,22
VIV17,2017-07-24 21:00,25,13.33,13.33,13.33,13.33,3
VIV17,2017-07-25 00:00,25,13.34,13.34,13.33,13.33,3
VIV17,2017-07-25 01:00,25,13.32,13.32,13.32,13.32,11
VIV17,2017-07-25 01:30,25,13.33,13.33,13.3,13.3,25
VIV17,2017-07-25 02:00,25,13.3,13.32,13.29,13.3,60
VIV17,2017-07-25 02:30,25,13.3,13.3,13.24,13.27,176
VIV17,2017-07-25 03:00,25,13.25,13.3,13.25,13.25,51
VIV17,2017-07-25 03:30,25,13.25,13.27,13.25,13.27,26
VIV17,2017-07-25 04:00,25,13.3,13.3,13.22,13.24,149
VIV17,2017-07-25 04:30,25,13.25,13.25,13.22,13.22,39
VIV17,2017-07-25 05:00,25,13.24,13.24,13.24,13.24,2
VIV17,2017-07-25 05:30,25,13.22,13.24,13.22,13.24,23
VIV17,2017-07-25 06:00,25,13.22,13.25,13.22,13.22,70
VIV17,2017-07-25 06:30,25,13.24,13.24,13.22,13.22,29
VIV17,2017-07-25 07:00,25,13.22,13.25,13.15,13.2,482
VIV17,2017-07-25 07:30,25,13.22,13.25,13.2,13.22,177
VIV17,2017-07-25 08:00,25,13.2,13.2,13.15,13.17,566
VIV17,2017-07-25 08:30,25,13.17,13.25,13.15,13.21,1985
VIV17,2017-07-25 09:00,25,13.2,13.25,13.2,13.22,1041
VIV17,2017-07-25 09:30,25,13.22,13.3,13.2,13.27,1994
VIV17,2017-07-25 10:00,25,13.27,13.3,13.25,13.27,774
VIV17,2017-07-25 10:30,25,13.3,13.3,13.25,13.27,648
VIV17,2017-07-25 11:00,25,13.27,13.3,13.25,13.28,759
VIV17,2017-07-25 11:30,25,13.29,13.3,13.25,13.25,567
VIV17,2017-07-25 12:00,25,13.29,13.3,13.25,13.29,300
VIV17,2017-07-25 12:30,25,13.29,13.3,13.25,13.3,435
VIV17,2017-07-25 13:00,25,13.27,13.35,13.25,13.32,1365
VIV17,2017-07-25 13:30,25,13.32,13.4,13.3,13.35,1871
VIV17,2017-07-25 14:00,25,13.37,13.4,13.33,13.37,2572
VIV17,2017-07-25 14:30,25,13.39,13.4,13.35,13.35,1412
VIV17,2017-07-25 15:00,25,13.4,13.4,13.35,13.39,2647
VIV17,2017-07-25 15:30,26,13.38,13.4,13.37,13.4,185
VIV17,2017-07-25 16:00,26,13.4,13.41,13.38,13.38,15
VIV17,2017-07-25 17:00,26,13.42,13.43,13.41,13.43,12
VIV17,2017-07-25 17:30,26,13.45,13.45,13.42,13.42,126
VIV17,2017-07-25 18:00,26,13.4,13.4,13.4,13.4,1
VIV17,2017-07-25 18:30,26,13.43,13.43,13.42,13.42,20
VIV17,2017-07-25 19:00,26,13.41,13.41,13.4,13.4,60
VIV17,2017-07-25 19:30,26,13.41,13.41,13.4,13.4,81
VIV17,2017-07-25 20:00,26,13.4,13.4,13.4,13.4,40
VIV17,2017-07-25 20:30,26,13.4,13.4,13.39,13.4,25
VIV17,2017-07-25 21:00,26,13.4,13.44,13.4,13.43,25
VIV17,2017-07-25 21:30,26,13.44,13.45,13.4,13.45,22
VIV17,2017-07-25 22:00,26,13.45,13.45,13.43,13.43,2
VIV17,2017-07-25 22:30,26,13.43,13.43,13.43,13.43,2
VIV17,2017-07-25 23:00,26,13.43,13.44,13.43,13.43,24
VIV17,2017-07-25 23:30,26,13.43,13.43,13.43,13.43,7
VIV17,2017-07-26 00:00,26,13.43,13.44,13.42,13.43,15
VIV17,2017-07-26 00:30,26,13.43,13.44,13.41,13.43,24
VIV17,2017-07-26 01:00,26,13.44,13.44,13.4,13.43,9
VIV17,2017-07-26 02:00,26,13.42,13.43,13.38,13.4,237
VIV17,2017-07-26 02:30,26,13.42,13.43,13.4,13.4,128
VIV17,2017-07-26 03:00,26,13.42,13.44,13.37,13.37,54
VIV17,2017-07-26 03:30,26,13.37,13.37,13.37,13.37,4
VIV17,2017-07-26 04:00,26,13.38,13.38,13.38,13.38,4
VIV17,2017-07-26 04:30,26,13.39,13.39,13.37,13.37,6
VIV17,2017-07-26 05:00,26,13.4,13.4,13.39,13.4,11
VIV17,2017-07-26 05:30,26,13.37,13.37,13.37,13.37,1
VIV17,2017-07-26 06:00,26,13.39,13.39,13.39,13.39,2
VIV17,2017-07-26 06:30,26,13.37,13.37,13.33,13.33,166
VIV17,2017-07-26 07:00,26,13.35,13.35,13.32,13.32,27
VIV17,2017-07-26 07:30,26,13.33,13.35,13.3,13.3,124
VIV17,2017-07-26 08:00,26,13.3,13.34,13.3,13.33,281
VIV17,2017-07-26 08:30,26,13.34,13.38,13.3,13.34,1089
VIV17,2017-07-26 09:00,26,13.3,13.35,13.3,13.34,996
VIV17,2017-07-26 09:30,26,13.34,13.4,13.3,13.4,3184
VIV17,2017-07-26 10:00,26,13.38,13.38,13.34,13.36,1394
VIV17,2017-07-26 10:30,26,13.36,13.37,13.3,13.33,1132
VIV17,2017-07-26 11:00,26,13.34,13.34,13.3,13.32,331
VIV17,2017-07-26 11:30,26,13.33,13.35,13.3,13.34,407
VIV17,2017-07-26 12:00,26,13.34,13.35,13.3,13.34,239
VIV17,2017-07-26 12:30,26,13.34,13.35,13.3,13.31,613
VIV17,2017-07-26 13:00,26,13.31,13.39,13.23,13.25,3069
VIV17,2017-07-26 13:30,26,13.25,13.33,13.23,13.3,1995
VIV17,2017-07-26 14:00,26,13.29,13.35,13.25,13.3,1097
VIV17,2017-07-26 14:30,26,13.3,13.4,13.28,13.35,3159
VIV17,2017-07-26 15:00,26,13.35,13.42,13.32,13.42,2029
VIV17,2017-07-26 15:30,27,13.4,13.42,13.35,13.35,201
VIV17,2017-07-26 16:00,27,13.4,13.4,13.37,13.37,3
VIV17,2017-07-26 16:30,27,13.4,13.43,13.4,13.4,31
VIV17,2017-07-26 17:00,27,13.4,13.4,13.4,13.4,12
VIV17,2017-07-26 17:30,27,13.39,13.39,13.37,13.37,45
VIV17,2017-07-26 18:30,27,13.37,13.39,13.37,13.39,5
VIV17,2017-07-26 19:00,27,13.37,13.4,13.35,13.38,43
VIV17,2017-07-26 20:00,27,13.37,13.37,13.37,13.37,24
VIV17,2017-07-26 20:30,27,13.35,13.37,13.32,13.33,199
VIV17,2017-07-26 21:00,27,13.32,13.35,13.32,13.32,43
VIV17,2017-07-26 21:30,27,13.34,13.34,13.34,13.34,9
VIV17,2017-07-26 22:00,27,13.33,13.33,13.33,13.33,6
VIV17,2017-07-26 23:00,27,13.3,13.34,13.3,13.3,68
VIV17,2017-07-26 23:30,27,13.28,13.29,13.28,13.29,2
VIV17,2017-07-27 00:00,27,13.28,13.28,13.28,13.28,2
VIV17,2017-07-27 01:00,27,13.29,13.29,13.29,13.29,1
VIV17,2017-07-27 01:30,27,13.28,13.28,13.28,13.28,3
VIV17,2017-07-27 02:00,27,13.25,13.27,13.25,13.25,57
VIV17,2017-07-27 02:30,27,13.24,13.25,13.24,13.25,54
VIV17,2017-07-27 03:00,27,13.25,13.27,13.25,13.27,62
VIV17,2017-07-27 03:30,27,13.27,13.27,13.27,13.27,12
VIV17,2017-07-27 04:00,27,13.27,13.27,13.27,13.27,2
VIV17,2017-07-27 04:30,27,13.3,13.3,13.3,13.3,8
VIV17,2017-07-27 05:00,27,13.27,13.27,13.27,13.27,3
VIV17,2017-07-27 05:30,27,13.3,13.3,13.27,13.27,18
VIV17,2017-07-27 07:00,27,13.25,13.25,13.25,13.25,2
VIV17,2017-07-27 07:30,27,13.3,13.3,13.25,13.25,77
VIV17,2017-07-27 08:00,27,13.26,13.27,13.26,13.27,83
VIV17,2017-07-27 08:30,27,13.29,13.35,13.25,13.32,1224
VIV17,2017-07-27 09:00,27,13.32,13.33,13.25,13.28,653
VIV17,2017-07-27 09:30,27,13.28,13.3,13.25,13.28,718
VIV17,2017-07-27 10:00,27,13.28,13.3,13.25,13.27,883
VIV17,2017-07-27 10:30,27,13.27,13.3,13.25,13.27,353
VIV17,2017-07-27 11:00,27,13.27,13.29,13.25,13.28,310
VIV17,2017-07-27 11:30,27,13.28,13.41,13.25,13.38,5374
VIV17,2017-07-27 12:00,27,13.37,13.78,13.35,13.66,5217
VIV17,2017-07-27 12:30,27,13.65,13.79,13.5,13.58,5003
VIV17,2017-07-27 13:00,27,13.58,13.59,13.43,13.53,2711
VIV17,2017-07-27 13:30,27,13.53,13.6,13.48,13.5,1601
VIV17,2017-07-27 14:00,27,13.5,13.57,13.45,13.48,1158
VIV17,2017-07-27 14:30,27,13.47,13.5,13.35,13.39,1294
VIV17,2017-07-27 15:00,27,13.37,13.45,13.3,13.34,3436
VIV17,2017-07-27 15:30,28,13.35,13.39,13.3,13.3,1040
VIV17,2017-07-27 16:00,28,13.34,13.34,13.34,13.34,4
VIV17,2017-07-27 16:30,28,13.33,13.34,13.33,13.34,96
VIV17,2017-07-27 17:00,28,13.34,13.34,13.33,13.33,14
VIV17,2017-07-27 17:30,28,13.32,13.37,13.32,13.35,71
VIV17,2017-07-27 18:00,28,13.35,13.35,13.33,13.35,16
VIV17,2017-07-27 18:30,28,13.35,13.38,13.35,13.38,26
VIV17,2017-07-27 19:00,28,13.37,13.43,13.37,13.43,38
VIV17,2017-07-27 19:30,28,13.44,13.47,13.42,13.47,104
VIV17,2017-07-27 20:00,28,13.45,13.51,13.45,13.5,215
VIV17,2017-07-27 20:30,28,13.49,13.5,13.48,13.5,24
VIV17,2017-07-27 21:00,28,13.48,13.48,13.48,13.48,1
VIV17,2017-07-27 22:00,28,13.5,13.5,13.49,13.5,17
VIV17,2017-07-27 22:30,28,13.5,13.53,13.5,13.53,43
VIV17,2017-07-27 23:00,28,13.53,13.55,13.52,13.53,38
VIV17,2017-07-27 23:30,28,13.52,13.52,13.51,13.51,6
VIV17,2017-07-28 00:00,28,13.53,13.53,13.51,13.53,22
VIV17,2017-07-28 00:30,28,13.5,13.5,13.5,13.5,25
VIV17,2017-07-28 01:00,28,13.5,13.5,13.48,13.49,99
VIV17,2017-07-28 01:30,28,13.47,13.47,13.45,13.47,14
VIV17,2017-07-28 02:00,28,13.46,13.49,13.46,13.48,29
VIV17,2017-07-28 02:30,28,13.47,13.48,13.4,13.42,153
VIV17,2017-07-28 03:00,28,13.41,13.47,13.41,13.46,106
VIV17,2017-07-28 03:30,28,13.45,13.47,13.45,13.45,15
VIV17,2017-07-28 04:00,28,13.48,13.61,13.47,13.59,533
VIV17,2017-07-28 04:30,28,13.59,13.59,13.53,13.55,56
VIV17,2017-07-28 05:00,28,13.55,13.63,13.55,13.6,109
VIV17,2017-07-28 05:30,28,13.6,13.6,13.53,13.53,250
VIV17,2017-07-28 06:00,28,13.52,13.53,13.46,13.5,105
VIV17,2017-07-28 06:30,28,13.5,13.52,13.45,13.47,149
VIV17,2017-07-28 07:00,28,13.45,13.47,13.42,13.45,77
VIV17,2017-07-28 07:30,28,13.43,13.48,13.4,13.46,450
VIV17,2017-07-28 08:00,28,13.45,13.5,13.4,13.46,798
VIV17,2017-07-28 08:30,28,13.46,13.5,13.35,13.4,4372
VIV17,2017-07-28 09:00,28,13.4,13.48,13.35,13.42,2573
VIV17,2017-07-28 09:30,28,13.41,13.48,13.35,13.4,2160
VIV17,2017-07-28 10:00,28,13.42,13.48,13.37,13.4,1359
VIV17,2017-07-28 10:30,28,13.4,13.43,13.35,13.37,887
VIV17,2017-07-28 11:00,28,13.36,13.39,13.3,13.39,706
VIV17,2017-07-28 11:30,28,13.38,13.42,13.34,13.4,1280
VIV17,2017-07-28 12:00,28,13.39,13.44,13.35,13.39,634
VIV17,2017-07-28 12:30,28,13.38,13.4,13.35,13.4,574
VIV17,2017-07-28 13:00,28,13.38,13.4,13.35,13.38,486
VIV17,2017-07-28 13:30,28,13.37,13.4,13.3,13.35,994
VIV17,2017-07-28 14:00,28,13.35,13.4,13.3,13.37,1403
VIV17,2017-07-28 14:30,28,13.35,13.4,13.35,13.39,1203
VIV17,2017-07-28 15:00,28,13.35,13.4,13.35,13.35,1689
VIV17,2017-07-30 17:00,31,13.38,13.44,13.38,13.44,22
VIV17,2017-07-30 17:30,31,13.43,13.47,13.43,13.44,65
VIV17,2017-07-30 18:00,31,13.45,13.45,13.43,13.44,11
VIV17,2017-07-30 18:30,31,13.44,13.48,13.44,13.48,35
VIV17,2017-07-30 19:00,31,13.48,13.54,13.48,13.48,141
VIV17,2017-07-30 19:30,31,13.48,13.48,13.48,13.48,4
VIV17,2017-07-30 20:30,31,13.48,13.48,13.47,13.47,17
VIV17,2017-07-30 23:30,31,13.45,13.45,13.45,13.45,6
VIV17,2017-07-31 01:30,31,13.44,13.44,13.44,13.44,2
VIV17,2017-07-31 02:00,31,13.4,13.4,13.31,13.33,188
VIV17,2017-07-31 02:30,31,13.32,13.35,13.31,13.35,143
VIV17,2017-07-31 03:00,31,13.33,13.33,13.33,13.33,1
VIV17,2017-07-31 03:30,31,13.33,13.35,13.32,13.32,10
VIV17,2017-07-31 04:00,31,13.35,13.35,13.34,13.34,9
VIV17,2017-07-31 04:30,31,13.33,13.33,13.3,13.3,6
VIV17,2017-07-31 06:00,31,13.34,13.34,13.25,13.29,120
VIV17,2017-07-31 06:30,31,13.3,13.3,13.3,13.3,2
VIV17,2017-07-31 07:00,31,13.3,13.32,13.25,13.31,330
VIV17,2017-07-31 07:30,31,13.33,13.33,13.28,13.32,130
VIV17,2017-07-31 08:00,31,13.32,13.33,13.3,13.32,146
VIV17,2017-07-31 08:30,31,13.3,13.4,13.27,13.4,1563
VIV17,2017-07-31 09:00,31,13.38,13.45,13.3,13.35,2187
VIV17,2017-07-31 09:30,31,13.36,13.45,13.35,13.4,1711
VIV17,2017-07-31 10:00,31,13.37,13.4,13.35,13.4,276
VIV17,2017-07-31 10:30,31,13.37,13.4,13.3,13.34,670
VIV17,2017-07-31 11:00,31,13.34,13.4,13.3,13.35,598
VIV17,2017-07-31 11:30,31,13.3,13.4,13.3,13.34,372
VIV17,2017-07-31 12:00,31,13.32,13.35,13.29,13.33,680
VIV17,2017-07-31 12:30,31,13.32,13.35,13.3,13.32,215
VIV17,2017-07-31 13:00,31,13.33,13.35,13.25,13.29,1408
VIV17,2017-07-31 13:30,31,13.28,13.35,13.25,13.3,1755
VIV17,2017-07-31 14:00,31,13.3,13.33,13.26,13.27,441
VIV17,2017-07-31 14:30,31,13.26,13.35,13.25,13.3,2139
VIV17,2017-07-31 15:00,31,13.3,13.3,13.15,13.15,1768
VIV17,2017-07-31 15:30,1,13.2,13.23,13.18,13.2,376
VIV17,2017-07-31 16:00,1,13.22,13.25,13.16,13.19,47
VIV17,2017-07-31 16:30,1,13.18,13.18,13.18,13.18,1
VIV17,2017-07-31 17:00,1,13.19,13.21,13.18,13.2,238
VIV17,2017-07-31 17:30,1,13.21,13.21,13.2,13.2,15
VIV17,2017-07-31 18:00,1,13.19,13.2,13.18,13.18,71
VIV17,2017-07-31 18:30,1,13.18,13.2,13.18,13.2,14
VIV17,2017-07-31 19:00,1,13.19,13.19,13.17,13.18,94
VIV17,2017-07-31 19:30,1,13.18,13.18,13.18,13.18,20
VIV17,2017-07-31 20:00,1,13.18,13.18,13.13,13.13,31
VIV17,2017-07-31 20:30,1,13.13,13.14,13.13,13.13,10
VIV17,2017-07-31 21:00,1,13.14,13.14,13.14,13.14,7
VIV17,2017-07-31 21:30,1,13.13,13.13,13.13,13.13,6
VIV17,2017-07-31 22:00,1,13.13,13.14,13.11,13.11,60
VIV17,2017-07-31 23:30,1,13.12,13.13,13.07,13.1,196
VIV17,2017-08-01 00:00,1,13.1,13.18,13.09,13.17,100
VIV17,2017-08-01 00:30,1,13.16,13.17,13.16,13.17,13
VIV17,2017-08-01 01:00,1,13.16,13.16,13.14,13.14,23
VIV17,2017-08-01 01:30,1,13.14,13.14,13.12,13.12,7
VIV17,2017-08-01 02:00,1,13.15,13.18,13.13,13.18,161
VIV17,2017-08-01 02:30,1,13.18,13.19,13.15,13.15,47
VIV17,2017-08-01 03:00,1,13.14,13.14,13.07,13.09,131
VIV17,2017-08-01 03:30,1,13.08,13.1,13.08,13.09,122
VIV17,2017-08-01 04:00,1,13.1,13.15,13.1,13.1,63
VIV17,2017-08-01 04:30,1,13.1,13.12,13.1,13.11,19
VIV17,2017-08-01 05:00,1,13.13,13.13,13.12,13.12,19
VIV17,2017-08-01 05:30,1,13.1,13.11,13.09,13.11,48
VIV17,2017-08-01 06:00,1,13.11,13.2,13.11,13.19,264
VIV17,2017-08-01 06:30,1,13.19,13.19,13.16,13.18,22
VIV17,2017-08-01 07:00,1,13.17,13.17,13.17,13.17,16
VIV17,2017-08-01 07:30,1,13.16,13.16,13.13,13.13,158
VIV17,2017-08-01 08:00,1,13.14,13.15,13.12,13.13,239
VIV17,2017-08-01 08:30,1,13.15,13.25,13.1,13.22,1485
VIV17,2017-08-01 09:00,1,13.22,13.25,13.15,13.23,2852
VIV17,2017-08-01 09:30,1,13.2,13.23,13.14,13.19,1073
VIV17,2017-08-01 10:00,1,13.19,13.25,13.15,13.25,695
VIV17,2017-08-01 10:30,1,13.23,13.25,13.15,13.18,772
VIV17,2017-08-01 11:00,1,13.17,13.2,13.15,13.17,1371
VIV17,2017-08-01 11:30,1,13.2,13.2,13.15,13.2,321
VIV17,2017-08-01 12:00,1,13.15,13.2,13.1,13.12,1275
VIV17,2017-08-01 12:30,1,13.13,13.18,13.1,13.15,1194
VIV17,2017-08-01 13:00,1,13.13,13.15,13.1,13.15,276
VIV17,2017-08-01 13:30,1,13.15,13.18,13.1,13.15,1142
VIV17,2017-08-01 14:00,1,13.15,13.18,13.1,13.13,1384
VIV17,2017-08-01 14:30,1,13.1,13.2,13.1,13.12,1630
VIV17,2017-08-01 15:00,1,13.15,13.15,13.05,13.09,1977
VIV17,2017-08-01 15:30,2,13.07,13.1,13,13,1722
VIV17,2017-08-01 16:00,2,13.03,13.05,13.03,13.03,113
VIV17,2017-08-01 16:30,2,13.03,13.03,13.03,13.03,67
VIV17,2017-08-01 17:00,2,13.03,13.05,13,13.03,48
VIV17,2017-08-01 17:30,2,13,13.03,13,13.03,233
VIV17,2017-08-01 18:30,2,13.03,13.03,13.03,13.03,1
VIV17,2017-08-01 20:30,2,13.03,13.03,13.02,13.03,37
VIV17,2017-08-01 21:30,2,13.03,13.03,13.03,13.03,9
VIV17,2017-08-01 22:00,2,13.03,13.03,13.03,13.03,40
VIV17,2017-08-01 22:30,2,13.03,13.03,13,13.03,77
VIV17,2017-08-01 23:00,2,13.03,13.03,13,13.02,320
VIV17,2017-08-02 00:00,2,13.02,13.03,13,13.02,281
VIV17,2017-08-02 01:00,2,13.01,13.02,12.97,13,288
VIV17,2017-08-02 01:30,2,12.99,13,12.97,12.97,32
VIV17,2017-08-02 02:00,2,12.97,13.03,12.96,12.98,425
VIV17,2017-08-02 02:30,2,12.98,13,12.97,12.97,148
VIV17,2017-08-02 03:00,2,12.98,13,12.98,13,27
VIV17,2017-08-02 03:30,2,13,13,12.97,12.97,13
VIV17,2017-08-02 04:00,2,13,13.05,12.99,13.05,212
VIV17,2017-08-02 04:30,2,13.03,13.05,13.03,13.04,86
VIV17,2017-08-02 05:00,2,13.04,13.05,13.02,13.02,26
VIV17,2017-08-02 05:30,2,13.04,13.04,13.04,13.04,31
VIV17,2017-08-02 06:00,2,13.05,13.07,13.05,13.06,55
VIV17,2017-08-02 06:30,2,13.06,13.1,13.06,13.07,66
VIV17,2017-08-02 07:00,2,13.08,13.1,13.05,13.1,237
VIV17,2017-08-02 07:30,2,13.1,13.1,13.05,13.09,270
VIV17,2017-08-02 08:00,2,13.09,13.1,13.07,13.07,570
VIV17,2017-08-02 08:30,2,13.08,13.18,13.05,13.15,1201
VIV17,2017-08-02 09:00,2,13.13,13.25,13.1,13.22,2003
VIV17,2017-08-02 09:30,2,13.22,13.35,13.2,13.35,1647
VIV17,2017-08-02 10:00,2,13.31,13.35,13.19,13.22,1209
VIV17,2017-08-02 10:30,2,13.2,13.25,13.18,13.24,608
VIV17,2017-08-02 11:00,2,13.25,13.29,13.22,13.27,1030
VIV17,2017-08-02 11:30,2,13.27,13.34,13.25,13.32,762
VIV17,2017-08-02 12:00,2,13.32,13.35,13.28,13.28,1176
VIV17,2017-08-02 12:30,2,13.28,13.29,13.21,13.23,665
VIV17,2017-08-02 13:00,2,13.23,13.25,13.22,13.22,418
VIV17,2017-08-02 13:30,2,13.24,13.25,13.17,13.19,1198
VIV17,2017-08-02 14:00,2,13.2,13.25,13.17,13.23,651
VIV17,2017-08-02 14:30,2,13.22,13.3,13.2,13.24,2223
VIV17,2017-08-02 15:00,2,13.24,13.3,13.2,13.29,1396
VIV17,2017-08-02 15:30,3,13.3,13.33,13.27,13.33,265
VIV17,2017-08-02 16:00,3,13.33,13.33,13.33,13.33,23
VIV17,2017-08-02 16:30,3,13.33,13.33,13.33,13.33,5
VIV17,2017-08-02 17:00,3,13.33,13.33,13.33,13.33,8
VIV17,2017-08-02 17:30,3,13.35,13.38,13.33,13.37,278
VIV17,2017-08-02 18:00,3,13.35,13.38,13.35,13.38,102
VIV17,2017-08-02 18:30,3,13.38,13.38,13.35,13.38,16
VIV17,2017-08-02 19:00,3,13.37,13.4,13.37,13.38,32
VIV17,2017-08-02 19:30,3,13.38,13.38,13.38,13.38,9
VIV17,2017-08-02 20:00,3,13.36,13.36,13.36,13.36,4
VIV17,2017-08-02 20:30,3,13.38,13.38,13.38,13.38,8
VIV17,2017-08-02 21:00,3,13.38,13.38,13.37,13.37,11
VIV17,2017-08-02 21:30,3,13.37,13.38,13.35,13.36,12
VIV17,2017-08-02 22:00,3,13.38,13.38,13.38,13.38,9
VIV17,2017-08-02 23:30,3,13.37,13.37,13.37,13.37,1
VIV17,2017-08-03 00:00,3,13.38,13.38,13.38,13.38,14
VIV17,2017-08-03 00:30,3,13.38,13.38,13.38,13.38,6
VIV17,2017-08-03 01:00,3,13.35,13.35,13.35,13.35,1
VIV17,2017-08-03 02:00,3,13.39,13.39,13.38,13.38,41
VIV17,2017-08-03 02:30,3,13.38,13.44,13.37,13.42,139
VIV17,2017-08-03 03:00,3,13.41,13.43,13.38,13.38,94
VIV17,2017-08-03 03:30,3,13.38,13.38,13.38,13.38,20
VIV17,2017-08-03 04:00,3,13.38,13.38,13.35,13.35,76
VIV17,2017-08-03 04:30,3,13.35,13.38,13.33,13.37,94
VIV17,2017-08-03 05:00,3,13.35,13.38,13.35,13.38,5
VIV17,2017-08-03 05:30,3,13.38,13.38,13.33,13.33,18
VIV17,2017-08-03 06:00,3,13.35,13.35,13.33,13.33,26
VIV17,2017-08-03 06:30,3,13.33,13.33,13.3,13.3,71
VIV17,2017-08-03 07:00,3,13.3,13.3,13.3,13.3,21
VIV17,2017-08-03 07:30,3,13.3,13.33,13.28,13.28,204
VIV17,2017-08-03 08:00,3,13.28,13.33,13.25,13.3,316
VIV17,2017-08-03 08:30,3,13.3,13.45,13.28,13.41,2392
VIV17,2017-08-03 09:00,3,13.43,13.45,13.35,13.37,2207
VIV17,2017-08-03 09:30,3,13.37,13.4,13.35,13.4,722
VIV17,2017-08-03 10:00,3,13.37,13.38,13.32,13.38,1369
VIV17,2017-08-03 10:30,3,13.38,13.4,13.37,13.38,261
VIV17,2017-08-03 11:00,3,13.39,13.4,13.36,13.38,301
VIV17,2017-08-03 11:30,3,13.37,13.39,13.35,13.35,272
VIV17,2017-08-03 12:00,3,13.38,13.43,13.35,13.43,821
VIV17,2017-08-03 12:30,3,13.43,13.45,13.36,13.44,937
VIV17,2017-08-03 13:00,3,13.42,13.44,13.37,13.38,340
VIV17,2017-08-03 13:30,3,13.39,13.43,13.37,13.43,692
VIV17,2017-08-03 14:00,3,13.41,13.44,13.37,13.39,294
VIV17,2017-08-03 14:30,3,13.37,13.54,13.37,13.5,3530
VIV17,2017-08-03 15:00,3,13.47,13.51,13.4,13.45,2039
VIV17,2017-08-03 15:30,4,13.48,13.55,13.46,13.5,401
VIV17,2017-08-03 16:00,4,13.5,13.52,13.5,13.51,4
VIV17,2017-08-03 17:30,4,13.54,13.54,13.54,13.54,4
VIV17,2017-08-03 18:00,4,13.55,13.55,13.53,13.55,32
VIV17,2017-08-03 18:30,4,13.52,13.58,13.52,13.55,57
VIV17,2017-08-03 19:00,4,13.58,13.58,13.58,13.58,1
VIV17,2017-08-03 19:30,4,13.55,13.55,13.53,13.54,67
VIV17,2017-08-03 20:00,4,13.54,13.58,13.54,13.55,141
VIV17,2017-08-03 20:30,4,13.55,13.55,13.55,13.55,35
VIV17,2017-08-03 21:00,4,13.55,13.55,13.55,13.55,8
VIV17,2017-08-03 22:30,4,13.55,13.55,13.55,13.55,20
VIV17,2017-08-03 23:30,4,13.54,13.54,13.54,13.54,47
VIV17,2017-08-04 00:00,4,13.54,13.54,13.53,13.53,34
VIV17,2017-08-04 00:30,4,13.54,13.54,13.54,13.54,49
VIV17,2017-08-04 01:00,4,13.53,13.53,13.52,13.52,57
VIV17,2017-08-04 01:30,4,13.52,13.55,13.52,13.55,26
VIV17,2017-08-04 02:00,4,13.5,13.54,13.5,13.54,65
VIV17,2017-08-04 02:30,4,13.54,13.54,13.53,13.54,20
VIV17,2017-08-04 03:00,4,13.54,13.54,13.51,13.52,16
VIV17,2017-08-04 03:30,4,13.5,13.54,13.5,13.54,41
VIV17,2017-08-04 04:00,4,13.5,13.52,13.5,13.51,17
VIV17,2017-08-04 04:30,4,13.52,13.55,13.51,13.52,40
VIV17,2017-08-04 05:00,4,13.54,13.54,13.51,13.52,33
VIV17,2017-08-04 05:30,4,13.52,13.52,13.51,13.51,21
VIV17,2017-08-04 06:00,4,13.51,13.55,13.49,13.49,77
VIV17,2017-08-04 06:30,4,13.5,13.5,13.49,13.49,84
VIV17,2017-08-04 07:00,4,13.45,13.45,13.4,13.4,130
VIV17,2017-08-04 07:30,4,13.43,13.45,13.35,13.42,664
VIV17,2017-08-04 08:00,4,13.4,13.5,13.4,13.46,206
VIV17,2017-08-04 08:30,4,13.48,13.48,13.34,13.43,2028
VIV17,2017-08-04 09:00,4,13.44,13.48,13.35,13.4,945
VIV17,2017-08-04 09:30,4,13.35,13.42,13.32,13.37,742
VIV17,2017-08-04 10:00,4,13.38,13.44,13.35,13.42,845
VIV17,2017-08-04 10:30,4,13.4,13.45,13.35,13.42,1437
VIV17,2017-08-04 11:00,4,13.42,13.48,13.4,13.45,580
VIV17,2017-08-04 11:30,4,13.46,13.55,13.45,13.45,2219
VIV17,2017-08-04 12:00,4,13.47,13.5,13.45,13.48,973
VIV17,2017-08-04 12:30,4,13.45,13.5,13.45,13.47,221
VIV17,2017-08-04 13:00,4,13.48,13.52,13.45,13.52,583
VIV17,2017-08-04 13:30,4,13.51,13.55,13.45,13.5,698
VIV17,2017-08-04 14:00,4,13.49,13.55,13.45,13.51,391
VIV17,2017-08-04 14:30,4,13.52,13.6,13.49,13.52,2413
VIV17,2017-08-04 15:00,4,13.52,13.6,13.5,13.53,1756
VIV17,2017-08-06 17:00,7,13.55,13.57,13.54,13.56,151
VIV17,2017-08-06 17:30,7,13.58,13.6,13.58,13.6,8
VIV17,2017-08-06 18:00,7,13.58,13.58,13.58,13.58,1
VIV17,2017-08-06 18:30,7,13.55,13.55,13.55,13.55,1
VIV17,2017-08-06 19:00,7,13.55,13.55,13.52,13.53,66
VIV17,2017-08-06 19:30,7,13.53,13.53,13.52,13.53,71
VIV17,2017-08-06 20:00,7,13.52,13.53,13.52,13.53,9
VIV17,2017-08-06 20:30,7,13.5,13.52,13.5,13.52,3
VIV17,2017-08-06 21:30,7,13.5,13.53,13.5,13.53,6
VIV17,2017-08-07 00:30,7,13.54,13.54,13.48,13.48,95
VIV17,2017-08-07 01:00,7,13.5,13.52,13.5,13.52,105
VIV17,2017-08-07 01:30,7,13.51,13.54,13.51,13.53,8
VIV17,2017-08-07 02:00,7,13.53,13.53,13.53,13.53,6
VIV17,2017-08-07 03:00,7,13.53,13.53,13.51,13.51,2
VIV17,2017-08-07 03:30,7,13.51,13.51,13.51,13.51,2
VIV17,2017-08-07 04:00,7,13.53,13.55,13.53,13.55,15
VIV17,2017-08-07 04:30,7,13.53,13.55,13.53,13.53,77
VIV17,2017-08-07 05:00,7,13.53,13.55,13.52,13.53,33
VIV17,2017-08-07 05:30,7,13.53,13.55,13.5,13.53,108
VIV17,2017-08-07 06:00,7,13.53,13.55,13.53,13.53,14
VIV17,2017-08-07 06:30,7,13.53,13.55,13.53,13.53,121
VIV17,2017-08-07 07:00,7,13.55,13.55,13.53,13.53,61
VIV17,2017-08-07 07:30,7,13.53,13.55,13.53,13.53,28
VIV17,2017-08-07 08:00,7,13.53,13.55,13.51,13.53,141
VIV17,2017-08-07 08:30,7,13.53,13.55,13.4,13.43,2012
VIV17,2017-08-07 09:00,7,13.4,13.48,13.4,13.44,1113
VIV17,2017-08-07 09:30,7,13.43,13.46,13.4,13.4,1245
VIV17,2017-08-07 10:00,7,13.44,13.44,13.4,13.43,368
VIV17,2017-08-07 10:30,7,13.43,13.45,13.4,13.43,321
VIV17,2017-08-07 11:00,7,13.43,13.45,13.4,13.44,453
VIV17,2017-08-07 11:30,7,13.43,13.45,13.4,13.44,246
VIV17,2017-08-07 12:00,7,13.44,13.45,13.4,13.44,238
VIV17,2017-08-07 12:30,7,13.44,13.44,13.4,13.44,391
VIV17,2017-08-07 13:00,7,13.43,13.44,13.4,13.44,295
VIV17,2017-08-07 13:30,7,13.44,13.45,13.4,13.44,273
VIV17,2017-08-07 14:00,7,13.44,13.45,13.4,13.44,401
VIV17,2017-08-07 14:30,7,13.44,13.44,13.35,13.35,1912
VIV17,2017-08-07 15:00,7,13.35,13.4,13.3,13.35,2238
VIV17,2017-08-07 15:30,8,13.36,13.4,13.36,13.36,26
VIV17,2017-08-07 16:00,8,13.36,13.36,13.36,13.36,1
VIV17,2017-08-07 16:30,8,13.4,13.4,13.38,13.38,55
VIV17,2017-08-07 17:00,8,13.4,13.4,13.4,13.4,3
VIV17,2017-08-07 17:30,8,13.39,13.39,13.35,13.35,5
VIV17,2017-08-07 18:00,8,13.35,13.35,13.35,13.35,1
VIV17,2017-08-07 18:30,8,13.38,13.38,13.38,13.38,4
VIV17,2017-08-07 19:30,8,13.4,13.4,13.4,13.4,4
VIV17,2017-08-07 20:00,8,13.39,13.4,13.38,13.38,59
VIV17,2017-08-07 20:30,8,13.38,13.48,13.38,13.45,272
VIV17,2017-08-07 21:00,8,13.45,13.49,13.45,13.49,24
VIV17,2017-08-07 21:30,8,13.45,13.46,13.45,13.46,9
VIV17,2017-08-07 23:00,8,13.46,13.46,13.46,13.46,2
VIV17,2017-08-07 23:30,8,13.46,13.46,13.46,13.46,1
VIV17,2017-08-08 00:00,8,13.45,13.45,13.45,13.45,3
VIV17,2017-08-08 00:30,8,13.45,13.45,13.4,13.43,109
VIV17,2017-08-08 01:30,8,13.41,13.41,13.41,13.41,12
VIV17,2017-08-08 02:00,8,13.41,13.43,13.41,13.41,20
VIV17,2017-08-08 02:30,8,13.42,13.42,13.35,13.35,130
VIV17,2017-08-08 03:00,8,13.35,13.38,13.35,13.38,4
VIV17,2017-08-08 03:30,8,13.4,13.4,13.4,13.4,70
VIV17,2017-08-08 04:00,8,13.35,13.38,13.35,13.38,8
VIV17,2017-08-08 04:30,8,13.35,13.35,13.35,13.35,2
VIV17,2017-08-08 05:00,8,13.38,13.38,13.35,13.35,17
VIV17,2017-08-08 05:30,8,13.35,13.38,13.35,13.35,34
VIV17,2017-08-08 06:00,8,13.35,13.4,13.35,13.37,53
VIV17,2017-08-08 06:30,8,13.38,13.45,13.37,13.4,227
VIV17,2017-08-08 07:00,8,13.4,13.43,13.38,13.4,144
VIV17,2017-08-08 07:30,8,13.42,13.45,13.4,13.4,87
VIV17,2017-08-08 08:00,8,13.43,13.45,13.4,13.4,83
VIV17,2017-08-08 08:30,8,13.42,13.45,13.3,13.3,5304
VIV17,2017-08-08 09:00,8,13.33,13.35,13.25,13.27,4522
VIV17,2017-08-08 09:30,8,13.28,13.3,13.2,13.2,3997
VIV17,2017-08-08 10:00,8,13.22,13.25,13.2,13.22,3428
VIV17,2017-08-08 10:30,8,13.25,13.3,13.2,13.2,4081
VIV17,2017-08-08 11:00,8,13.25,13.25,13.15,13.25,4571
VIV17,2017-08-08 11:30,8,13.23,13.35,13.2,13.35,2465
VIV17,2017-08-08 12:00,8,13.33,13.45,13.29,13.42,2091
VIV17,2017-08-08 12:30,8,13.44,13.45,13.32,13.35,3039
VIV17,2017-08-08 13:00,8,13.35,13.45,13.34,13.37,1443
VIV17,2017-08-08 13:30,8,13.37,13.5,13.36,13.5,3017
VIV17,2017-08-08 14:00,8,13.48,13.75,13.45,13.68,5639
VIV17,2017-08-08 14:30,8,13.68,13.85,13.65,13.69,7095
VIV17,2017-08-08 15:00,8,13.67,13.7,13.6,13.68,3085
VIV17,2017-08-08 15:30,9,13.69,13.74,13.65,13.74,417
VIV17,2017-08-08 16:00,9,13.74,13.74,13.72,13.72,28
VIV17,2017-08-08 17:00,9,13.75,13.76,13.75,13.76,44
VIV17,2017-08-08 17:30,9,13.78,13.78,13.7,13.75,108
VIV17,2017-08-08 18:00,9,13.77,13.8,13.77,13.78,84
VIV17,2017-08-08 18:30,9,13.8,13.83,13.78,13.8,156
VIV17,2017-08-08 19:00,9,13.83,13.87,13.8,13.87,181
VIV17,2017-08-08 19:30,9,13.85,14,13.85,13.95,255
VIV17,2017-08-08 20:00,9,13.94,13.95,13.83,13.83,151
VIV17,2017-08-08 20:30,9,13.84,13.88,13.83,13.85,120
VIV17,2017-08-08 21:00,9,13.86,13.9,13.86,13.86,19
VIV17,2017-08-08 21:30,9,13.85,13.85,13.82,13.82,41
VIV17,2017-08-08 22:00,9,13.82,13.84,13.82,13.84,5
VIV17,2017-08-08 22:30,9,13.83,13.83,13.83,13.83,2
VIV17,2017-08-08 23:30,9,13.81,13.84,13.81,13.84,3
VIV17,2017-08-09 00:00,9,13.84,13.84,13.8,13.8,20
VIV17,2017-08-09 00:30,9,13.8,13.8,13.77,13.77,30
VIV17,2017-08-09 01:00,9,13.79,13.8,13.77,13.8,20
VIV17,2017-08-09 01:30,9,13.8,13.84,13.8,13.8,162
VIV17,2017-08-09 02:00,9,13.8,13.82,13.79,13.79,312
VIV17,2017-08-09 02:30,9,13.8,13.87,13.8,13.82,199
VIV17,2017-08-09 03:00,9,13.85,13.93,13.82,13.89,243
VIV17,2017-08-09 03:30,9,13.89,13.95,13.85,13.88,102
VIV17,2017-08-09 04:00,9,13.89,13.93,13.85,13.9,444
VIV17,2017-08-09 04:30,9,13.92,14,13.9,13.96,321
VIV17,2017-08-09 05:00,9,13.95,13.95,13.9,13.92,50
VIV17,2017-08-09 05:30,9,13.92,13.93,13.85,13.87,164
VIV17,2017-08-09 06:00,9,13.85,13.92,13.85,13.88,323
VIV17,2017-08-09 06:30,9,13.9,13.92,13.87,13.88,107
VIV17,2017-08-09 07:00,9,13.9,13.95,13.85,13.92,467
VIV17,2017-08-09 07:30,9,13.92,13.95,13.85,13.87,336
VIV17,2017-08-09 08:00,9,13.85,13.93,13.8,13.91,550
VIV17,2017-08-09 08:30,9,13.92,14,13.7,13.74,4676
VIV17,2017-08-09 09:00,9,13.72,13.84,13.7,13.81,6541
VIV17,2017-08-09 09:30,9,13.82,13.84,13.7,13.72,4541
VIV17,2017-08-09 10:00,9,13.73,13.8,13.7,13.77,3454
VIV17,2017-08-09 10:30,9,13.79,13.8,13.55,13.62,4034
VIV17,2017-08-09 11:00,9,13.61,13.65,13.55,13.64,2017
VIV17,2017-08-09 11:30,9,13.64,13.8,13.58,13.77,4774
VIV17,2017-08-09 12:00,9,13.77,13.8,13.69,13.78,3189
VIV17,2017-08-09 12:30,9,13.78,13.85,13.75,13.8,1332
VIV17,2017-08-09 13:00,9,13.8,13.95,13.78,13.93,2091
VIV17,2017-08-09 13:30,9,13.92,14.1,13.87,14,3951
VIV17,2017-08-09 14:00,9,14,14.08,13.92,13.98,6310
VIV17,2017-08-09 14:30,9,13.97,14.04,13.85,13.87,6050
VIV17,2017-08-09 15:00,9,13.89,13.9,13.73,13.8,6087
VIV17,2017-08-09 15:30,10,13.81,13.88,13.8,13.85,1020
VIV17,2017-08-09 16:00,10,13.85,13.88,13.83,13.88,299
VIV17,2017-08-09 16:30,10,13.85,13.85,13.85,13.85,2
VIV17,2017-08-09 17:00,10,13.85,13.88,13.8,13.87,76
VIV17,2017-08-09 18:00,10,13.88,13.9,13.88,13.9,42
VIV17,2017-08-09 18:30,10,13.9,13.9,13.87,13.89,30
VIV17,2017-08-09 19:00,10,13.87,13.88,13.87,13.88,19
VIV17,2017-08-09 19:30,10,13.88,13.88,13.83,13.83,125
VIV17,2017-08-09 20:00,10,13.85,13.85,13.85,13.85,25
VIV17,2017-08-09 20:30,10,13.87,13.88,13.87,13.88,6
VIV17,2017-08-09 21:00,10,13.9,13.95,13.9,13.95,101
VIV17,2017-08-09 21:30,10,13.95,13.95,13.95,13.95,3
VIV17,2017-08-09 22:00,10,13.95,13.98,13.93,13.98,148
VIV17,2017-08-09 22:30,10,13.98,14.01,13.98,14,65
VIV17,2017-08-09 23:00,10,14,14,13.98,14,20
VIV17,2017-08-09 23:30,10,14,14,14,14,1
VIV17,2017-08-10 00:00,10,13.99,13.99,13.95,13.95,2
VIV17,2017-08-10 01:00,10,13.95,13.95,13.95,13.95,1
VIV17,2017-08-10 01:30,10,14,14,13.98,13.98,29
VIV17,2017-08-10 02:00,10,13.98,14,13.95,13.95,168
VIV17,2017-08-10 02:30,10,14,14,13.97,13.97,29
VIV17,2017-08-10 03:00,10,13.97,14.04,13.97,14.02,109
VIV17,2017-08-10 03:30,10,14.02,14.08,14.02,14.07,167
VIV17,2017-08-10 04:00,10,14.05,14.15,14.05,14.1,1183
VIV17,2017-08-10 04:30,10,14.12,14.15,14.05,14.08,119
VIV17,2017-08-10 05:00,10,14.08,14.09,14.08,14.08,22
VIV17,2017-08-10 05:30,10,14.1,14.12,14.1,14.1,117
VIV17,2017-08-10 06:00,10,14.1,14.13,14.05,14.09,265
VIV17,2017-08-10 06:30,10,14.1,14.1,14,14.04,447
VIV17,2017-08-10 07:00,10,14.03,14.05,13.95,14.05,358
VIV17,2017-08-10 07:30,10,14,14.14,14,14.13,373
VIV17,2017-08-10 08:00,10,14.12,14.2,14.12,14.17,262
VIV17,2017-08-10 08:30,10,14.17,14.53,14.15,14.43,7230
VIV17,2017-08-10 09:00,10,14.43,14.69,14.36,14.41,8829
VIV17,2017-08-10 09:30,10,14.43,14.55,14.3,14.55,3778
VIV17,2017-08-10 10:00,10,14.52,14.69,14.43,14.59,3460
VIV17,2017-08-10 10:30,10,14.59,14.75,14.55,14.65,3357
VIV17,2017-08-10 11:00,10,14.67,14.77,14.56,14.67,3157
VIV17,2017-08-10 11:30,10,14.69,14.79,14.57,14.58,3860
VIV17,2017-08-10 12:00,10,14.57,14.63,14.43,14.53,3984
VIV17,2017-08-10 12:30,10,14.5,14.71,14.47,14.63,2925
VIV17,2017-08-10 13:00,10,14.63,14.68,14.43,14.48,2041
VIV17,2017-08-10 13:30,10,14.44,14.54,14.27,14.47,4524
VIV17,2017-08-10 14:00,10,14.49,14.75,14.43,14.63,6059
VIV17,2017-08-10 14:30,10,14.63,14.9,14.57,14.85,8455
VIV17,2017-08-10 15:00,10,14.85,15.26,14.74,15.2,5790
VIV17,2017-08-10 15:30,11,15.22,15.38,15.1,15.32,1406
VIV17,2017-08-10 16:00,11,15.33,15.35,15.25,15.25,246
VIV17,2017-08-10 16:30,11,15.25,15.33,15.23,15.33,239
VIV17,2017-08-10 17:00,11,15.3,15.33,15.28,15.31,436
VIV17,2017-08-10 17:30,11,15.31,15.4,15.3,15.37,482
VIV17,2017-08-10 18:00,11,15.35,15.4,15.33,15.35,220
VIV17,2017-08-10 18:30,11,15.35,15.37,15.27,15.37,355
VIV17,2017-08-10 19:00,11,15.37,15.38,15.28,15.3,106
VIV17,2017-08-10 19:30,11,15.33,15.43,15.3,15.4,480
VIV17,2017-08-10 20:00,11,15.4,15.42,15.26,15.26,245
VIV17,2017-08-10 20:30,11,15.28,15.3,15.23,15.28,121
VIV17,2017-08-10 21:00,11,15.35,15.38,15.31,15.31,96
VIV17,2017-08-10 21:30,11,15.3,15.37,15.3,15.35,71
VIV17,2017-08-10 22:00,11,15.37,15.37,15.35,15.36,27
VIV17,2017-08-10 22:30,11,15.37,15.38,15.35,15.36,56
VIV17,2017-08-10 23:00,11,15.35,15.35,15.35,15.35,30
VIV17,2017-08-10 23:30,11,15.32,15.32,15.32,15.32,4
VIV17,2017-08-11 00:00,11,15.3,15.34,15.3,15.33,14
VIV17,2017-08-11 00:30,11,15.3,15.31,15.29,15.3,88
VIV17,2017-08-11 01:00,11,15.3,15.35,15.25,15.3,780
VIV17,2017-08-11 01:30,11,15.3,15.35,15.27,15.31,540
VIV17,2017-08-11 02:00,11,15.33,15.35,15.2,15.24,1108
VIV17,2017-08-11 02:30,11,15.2,15.3,15.2,15.25,479
VIV17,2017-08-11 03:00,11,15.27,15.55,15.25,15.5,1070
VIV17,2017-08-11 03:30,11,15.53,15.55,15.25,15.25,908
VIV17,2017-08-11 04:00,11,15.3,15.48,15.3,15.45,416
VIV17,2017-08-11 04:30,11,15.47,15.47,15.15,15.25,789
VIV17,2017-08-11 05:00,11,15.25,15.32,15.2,15.23,267
VIV17,2017-08-11 05:30,11,15.2,15.33,15.2,15.33,204
VIV17,2017-08-11 06:00,11,15.3,15.45,15.3,15.32,409
VIV17,2017-08-11 06:30,11,15.3,15.4,15.3,15.3,430
VIV17,2017-08-11 07:00,11,15.32,15.33,15.05,15.09,1064
VIV17,2017-08-11 07:30,11,15.1,15.18,14.8,14.85,2237
VIV17,2017-08-11 08:00,11,14.87,15.11,14.6,15.08,2673
VIV17,2017-08-11 08:30,11,15.06,15.15,14.8,14.93,7050
VIV17,2017-08-11 09:00,11,14.9,14.98,14.75,14.89,2922
VIV17,2017-08-11 09:30,11,14.87,14.9,14.75,14.81,3817
VIV17,2017-08-11 10:00,11,14.8,15.05,14.75,15,4024
VIV17,2017-08-11 10:30,11,15,15.05,14.9,15.03,2571
VIV17,2017-08-11 11:00,11,15.03,15.1,14.93,15,2006
VIV17,2017-08-11 11:30,11,14.95,15,14.9,15,1764
VIV17,2017-08-11 12:00,11,15,15.15,14.95,15.12,4513
VIV17,2017-08-11 12:30,11,15.13,15.17,15.07,15.1,2169
VIV17,2017-08-11 13:00,11,15.1,15.2,15.01,15.2,2421
VIV17,2017-08-11 13:30,11,15.19,15.51,15.19,15.48,6635
VIV17,2017-08-11 14:00,11,15.48,15.7,15.44,15.57,6063
VIV17,2017-08-11 14:30,11,15.6,15.67,15.4,15.51,6445
VIV17,2017-08-11 15:00,11,15.53,15.55,15.44,15.55,2088
VIV17,2017-08-13 17:00,14,15.4,15.45,15.02,15.16,1068
VIV17,2017-08-13 17:30,14,15.16,15.17,15.13,15.13,98
VIV17,2017-08-13 18:00,14,15.15,15.18,15.13,15.16,113
VIV17,2017-08-13 18:30,14,15.15,15.18,15.05,15.09,355
VIV17,2017-08-13 19:00,14,15.09,15.1,14.95,15.01,1512
VIV17,2017-08-13 19:30,14,15,15.05,14.95,14.97,443
VIV17,2017-08-13 20:00,14,14.95,14.97,14.91,14.91,213
VIV17,2017-08-13 20:30,14,14.91,15,14.91,14.96,210
VIV17,2017-08-13 21:00,14,14.96,14.99,14.95,14.98,44
VIV17,2017-08-13 21:30,14,14.95,15,14.95,14.95,61
VIV17,2017-08-13 22:00,14,14.95,14.95,14.9,14.95,115
VIV17,2017-08-13 22:30,14,14.9,14.95,14.88,14.88,174
VIV17,2017-08-13 23:00,14,14.88,14.88,14.88,14.88,1
VIV17,2017-08-13 23:30,14,14.9,14.93,14.9,14.92,51
VIV17,2017-08-14 00:00,14,14.95,14.97,14.95,14.95,109
VIV17,2017-08-14 00:30,14,14.95,14.95,14.9,14.95,198
VIV17,2017-08-14 01:00,14,14.9,14.94,14.88,14.88,177
VIV17,2017-08-14 01:30,14,14.88,14.9,14.85,14.88,135
VIV17,2017-08-14 02:00,14,14.88,14.92,14.82,14.83,518
VIV17,2017-08-14 02:30,14,14.82,14.84,14.55,14.55,1741
VIV17,2017-08-14 03:00,14,14.57,14.7,14.47,14.47,706
VIV17,2017-08-14 03:30,14,14.45,14.51,14.43,14.45,288
VIV17,2017-08-14 04:00,14,14.49,14.6,14.47,14.57,165
VIV17,2017-08-14 04:30,14,14.55,14.57,14.53,14.57,59
VIV17,2017-08-14 05:00,14,14.57,14.59,14.5,14.53,398
VIV17,2017-08-14 05:30,14,14.55,14.6,14.5,14.55,239
VIV17,2017-08-14 06:00,14,14.58,14.6,14.57,14.58,54
VIV17,2017-08-14 06:30,14,14.59,14.7,14.57,14.65,592
VIV17,2017-08-14 07:00,14,14.68,14.75,14.65,14.65,342
VIV17,2017-08-14 07:30,14,14.65,14.7,14.6,14.6,343
VIV17,2017-08-14 08:00,14,14.61,14.65,14.58,14.62,849
VIV17,2017-08-14 08:30,14,14.64,14.65,14.42,14.47,5406
VIV17,2017-08-14 09:00,14,14.45,14.5,14.3,14.38,4414
VIV17,2017-08-14 09:30,14,14.38,14.4,14.25,14.33,2614
VIV17,2017-08-14 10:00,14,14.32,14.4,14.3,14.3,1798
VIV17,2017-08-14 10:30,14,14.3,14.35,14.25,14.25,2028
VIV17,2017-08-14 11:00,14,14.28,14.28,14.2,14.26,1631
VIV17,2017-08-14 11:30,14,14.25,14.35,14.2,14.25,2572
VIV17,2017-08-14 12:00,14,14.2,14.28,14.2,14.25,1681
VIV17,2017-08-14 12:30,14,14.25,14.3,14.2,14.23,1411
VIV17,2017-08-14 13:00,14,14.23,14.23,14.1,14.18,2603
VIV17,2017-08-14 13:30,14,14.18,14.25,14.1,14.18,2664
VIV17,2017-08-14 14:00,14,14.18,14.23,14.03,14.03,2740
VIV17,2017-08-14 14:30,14,14.03,14.05,13.89,13.92,4299
VIV17,2017-08-14 15:00,14,13.95,13.95,13.8,13.8,5245
VIV17,2017-08-14 15:30,15,13.8,13.88,13.75,13.8,1895
VIV17,2017-08-14 16:00,15,13.8,13.83,13.8,13.82,27
VIV17,2017-08-14 16:30,15,13.85,13.94,13.84,13.9,469
VIV17,2017-08-14 17:00,15,13.88,13.9,13.88,13.9,70
VIV17,2017-08-14 17:30,15,13.9,13.9,13.85,13.85,95
VIV17,2017-08-14 18:00,15,13.89,13.89,13.84,13.84,11
VIV17,2017-08-14 18:30,15,13.84,13.84,13.77,13.8,207
VIV17,2017-08-14 19:00,15,13.78,13.78,13.73,13.75,72
VIV17,2017-08-14 19:30,15,13.73,13.75,13.73,13.75,14
VIV17,2017-08-14 20:00,15,13.74,13.75,13.74,13.75,135
VIV17,2017-08-14 20:30,15,13.75,13.77,13.73,13.77,128
VIV17,2017-08-14 21:00,15,13.75,13.77,13.75,13.75,22
VIV17,2017-08-14 21:30,15,13.77,13.79,13.76,13.79,23
VIV17,2017-08-14 22:00,15,13.78,13.78,13.78,13.78,8
VIV17,2017-08-14 22:30,15,13.78,13.8,13.75,13.77,67
VIV17,2017-08-14 23:30,15,13.75,13.76,13.74,13.75,248
VIV17,2017-08-15 00:00,15,13.75,13.76,13.73,13.75,81
VIV17,2017-08-15 00:30,15,13.75,13.77,13.73,13.76,146
VIV17,2017-08-15 01:00,15,13.77,13.8,13.77,13.8,20
VIV17,2017-08-15 01:30,15,13.78,13.79,13.77,13.79,32
VIV17,2017-08-15 02:00,15,13.79,13.8,13.75,13.75,49
VIV17,2017-08-15 02:30,15,13.75,13.8,13.7,13.74,388
VIV17,2017-08-15 03:00,15,13.75,13.75,13.7,13.72,310
VIV17,2017-08-15 03:30,15,13.74,13.75,13.7,13.73,104
VIV17,2017-08-15 04:00,15,13.74,13.75,13.7,13.7,215
VIV17,2017-08-15 04:30,15,13.74,13.77,13.74,13.77,106
VIV17,2017-08-15 05:00,15,13.77,13.8,13.75,13.77,87
VIV17,2017-08-15 05:30,15,13.75,13.77,13.7,13.76,192
VIV17,2017-08-15 06:00,15,13.77,13.77,13.68,13.68,481
VIV17,2017-08-15 06:30,15,13.68,13.73,13.65,13.7,158
VIV17,2017-08-15 07:00,15,13.7,13.75,13.6,13.65,301
VIV17,2017-08-15 07:30,15,13.63,13.65,13.55,13.56,1101
VIV17,2017-08-15 08:00,15,13.6,13.6,13.5,13.56,501
VIV17,2017-08-15 08:30,15,13.55,13.95,13.55,13.7,4632
VIV17,2017-08-15 09:00,15,13.7,13.98,13.65,13.88,6068
VIV17,2017-08-15 09:30,15,13.85,14.04,13.8,13.9,2859
VIV17,2017-08-15 10:00,15,13.9,13.95,13.8,13.83,2012
VIV17,2017-08-15 10:30,15,13.84,13.94,13.8,13.91,1918
VIV17,2017-08-15 11:00,15,13.9,13.95,13.8,13.82,1681
VIV17,2017-08-15 11:30,15,13.85,13.93,13.85,13.9,1590
VIV17,2017-08-15 12:00,15,13.92,14.05,13.91,13.98,2139
VIV17,2017-08-15 12:30,15,14,14.05,13.95,14,915
VIV17,2017-08-15 13:00,15,13.98,14,13.86,13.86,2044
VIV17,2017-08-15 13:30,15,13.9,13.97,13.85,13.9,2294
VIV17,2017-08-15 14:00,15,13.94,13.95,13.85,13.92,3334
VIV17,2017-08-15 14:30,15,13.93,14,13.85,13.95,3707
VIV17,2017-08-15 15:00,15,13.98,14,13.95,14,3652
VIV17,2017-08-15 15:30,16,13.95,14,13.91,14,521
VIV17,2017-08-15 16:00,16,13.94,13.95,13.94,13.95,49
VIV17,2017-08-15 17:00,16,13.97,14,13.97,14,90
VIV17,2017-08-15 17:30,16,13.97,13.98,13.95,13.95,49
VIV17,2017-08-15 18:00,16,14,14,13.97,13.97,14
VIV17,2017-08-15 18:30,16,13.97,13.97,13.97,13.97,59
VIV17,2017-08-15 19:00,16,13.95,13.98,13.92,13.95,443
VIV17,2017-08-15 19:30,16,13.98,14,13.97,13.98,11
VIV17,2017-08-15 20:00,16,13.95,13.97,13.95,13.97,4
VIV17,2017-08-15 21:30,16,13.95,14,13.95,14,15
VIV17,2017-08-15 22:30,16,13.97,13.97,13.97,13.97,9
VIV17,2017-08-15 23:30,16,13.97,13.97,13.97,13.97,8
VIV17,2017-08-16 00:00,16,13.95,13.95,13.94,13.94,55
VIV17,2017-08-16 00:30,16,13.94,13.95,13.93,13.94,38
VIV17,2017-08-16 01:00,16,13.94,13.95,13.88,13.88,74
VIV17,2017-08-16 01:30,16,13.88,13.93,13.88,13.88,81
VIV17,2017-08-16 02:00,16,13.85,13.86,13.78,13.78,290
VIV17,2017-08-16 02:30,16,13.78,13.8,13.75,13.76,65
VIV17,2017-08-16 03:00,16,13.8,13.8,13.78,13.78,22
VIV17,2017-08-16 03:30,16,13.8,13.8,13.76,13.8,69
VIV17,2017-08-16 04:00,16,13.77,13.8,13.76,13.8,57
VIV17,2017-08-16 04:30,16,13.8,13.8,13.75,13.8,104
VIV17,2017-08-16 05:00,16,13.79,13.8,13.78,13.78,34
VIV17,2017-08-16 05:30,16,13.8,13.85,13.8,13.85,143
VIV17,2017-08-16 06:00,16,13.83,13.85,13.81,13.85,22
VIV17,2017-08-16 06:30,16,13.85,13.95,13.83,13.93,189
VIV17,2017-08-16 07:00,16,13.93,13.95,13.85,13.85,355
VIV17,2017-08-16 07:30,16,13.9,13.9,13.8,13.9,351
VIV17,2017-08-16 08:00,16,13.87,13.95,13.8,13.94,1223
VIV17,2017-08-16 08:30,16,13.91,14.03,13.82,13.85,11133
VIV17,2017-08-16 09:00,16,13.85,13.9,13.75,13.78,3816
VIV17,2017-08-16 09:30,16,13.8,13.85,13.75,13.78,3072
VIV17,2017-08-16 10:00,16,13.78,13.9,13.73,13.85,7555
VIV17,2017-08-16 10:30,16,13.83,13.9,13.8,13.85,1934
VIV17,2017-08-16 11:00,16,13.8,13.85,13.74,13.77,2464
VIV17,2017-08-16 11:30,16,13.76,13.85,13.75,13.85,3096
VIV17,2017-08-16 12:00,16,13.85,13.9,13.77,13.82,6762
VIV17,2017-08-16 12:30,16,13.82,13.88,13.75,13.8,2843
VIV17,2017-08-16 13:00,16,13.79,13.9,13.73,13.82,7765
VIV17,2017-08-16 13:30,16,13.85,13.9,13.72,13.73,3777
VIV17,2017-08-16 14:00,16,13.74,13.77,13.65,13.72,5759
VIV17,2017-08-16 14:30,16,13.7,13.85,13.7,13.78,6129
VIV17,2017-08-16 15:00,16,13.78,13.85,13.73,13.75,3844
VIV17,2017-08-16 15:30,17,13.78,13.8,13.75,13.75,520
VIV17,2017-08-16 16:00,17,13.77,13.79,13.75,13.79,24
VIV17,2017-08-16 16:30,17,13.8,13.8,13.76,13.76,88
VIV17,2017-08-16 17:00,17,13.8,13.82,13.78,13.8,376
VIV17,2017-08-16 17:30,17,13.8,13.84,13.8,13.82,56
VIV17,2017-08-16 18:00,17,13.8,13.82,13.8,13.82,20
VIV17,2017-08-16 18:30,17,13.82,13.84,13.82,13.84,62
VIV17,2017-08-16 19:00,17,13.82,13.84,13.8,13.84,82
VIV17,2017-08-16 19:30,17,13.82,13.82,13.82,13.82,6
VIV17,2017-08-16 20:00,17,13.84,13.84,13.83,13.83,2
VIV17,2017-08-16 20:30,17,13.85,13.85,13.85,13.85,60
VIV17,2017-08-16 21:00,17,13.86,13.9,13.85,13.9,48
VIV17,2017-08-16 22:00,17,13.9,13.9,13.83,13.85,73
VIV17,2017-08-16 22:30,17,13.84,13.85,13.82,13.85,8
VIV17,2017-08-17 00:00,17,13.84,13.84,13.84,13.84,6
VIV17,2017-08-17 00:30,17,13.8,13.84,13.8,13.84,31
VIV17,2017-08-17 01:00,17,13.81,13.84,13.81,13.82,14
VIV17,2017-08-17 01:30,17,13.83,13.84,13.81,13.81,55
VIV17,2017-08-17 02:00,17,13.82,13.82,13.73,13.75,746
VIV17,2017-08-17 02:30,17,13.75,13.77,13.71,13.77,132
VIV17,2017-08-17 03:00,17,13.76,13.82,13.76,13.82,128
VIV17,2017-08-17 03:30,17,13.8,14,13.8,13.95,341
VIV17,2017-08-17 04:00,17,13.95,13.95,13.9,13.93,119
VIV17,2017-08-17 04:30,17,13.93,13.95,13.9,13.91,32
VIV17,2017-08-17 05:00,17,13.95,13.95,13.93,13.95,6
VIV17,2017-08-17 05:30,17,13.95,13.95,13.9,13.92,86
VIV17,2017-08-17 06:00,17,13.9,13.95,13.9,13.92,19
VIV17,2017-08-17 06:30,17,13.93,14.04,13.91,13.99,404
VIV17,2017-08-17 07:00,17,13.99,14.05,13.97,14,131
VIV17,2017-08-17 07:30,17,14.04,14.04,13.9,13.95,461
VIV17,2017-08-17 08:00,17,13.95,14.08,13.9,14,1192
VIV17,2017-08-17 08:30,17,14.02,14.1,13.85,14.07,7979
VIV17,2017-08-17 09:00,17,14.1,14.53,14,14.4,22137
VIV17,2017-08-17 09:30,17,14.4,14.42,14.1,14.2,12849
VIV17,2017-08-17 10:00,17,14.21,14.24,14.02,14.22,6735
VIV17,2017-08-17 10:30,17,14.21,14.4,14.17,14.35,5974
VIV17,2017-08-17 11:00,17,14.35,14.53,14.3,14.41,6826
VIV17,2017-08-17 11:30,17,14.45,14.75,14.4,14.68,8546
VIV17,2017-08-17 12:00,17,14.68,14.85,14.67,14.8,10193
VIV17,2017-08-17 12:30,17,14.8,14.85,14.6,14.74,7356
VIV17,2017-08-17 13:00,17,14.74,15.03,14.7,14.89,9521
VIV17,2017-08-17 13:30,17,14.89,15.08,14.87,14.93,11385
VIV17,2017-08-17 14:00,17,14.95,15.13,14.92,15.07,9854
VIV17,2017-08-17 14:30,17,15.1,15.3,14.9,15.27,15105
VIV17,2017-08-17 15:00,17,15.28,15.38,15,15,10722
VIV17,2017-08-17 15:30,18,15,15.22,15,15.2,1934
VIV17,2017-08-17 16:00,18,15.15,15.2,15.1,15.12,151
VIV17,2017-08-17 16:30,18,15.12,15.15,15.1,15.15,189
VIV17,2017-08-17 17:00,18,15.12,15.18,15.02,15.09,945
VIV17,2017-08-17 17:30,18,15.08,15.09,15.05,15.05,154
VIV17,2017-08-17 18:00,18,15.04,15.04,15,15.03,13
VIV17,2017-08-17 18:30,18,15.03,15.08,15.02,15.06,239
VIV17,2017-08-17 19:00,18,15.04,15.15,15,15.03,454
VIV17,2017-08-17 19:30,18,15.01,15.01,14.65,14.68,1685
VIV17,2017-08-17 20:00,18,14.68,14.7,14.6,14.69,636
VIV17,2017-08-17 20:30,18,14.68,14.73,14.65,14.73,94
VIV17,2017-08-17 21:00,18,14.7,14.83,14.7,14.81,222
VIV17,2017-08-17 21:30,18,14.84,14.84,14.8,14.81,29
VIV17,2017-08-17 22:00,18,14.8,14.85,14.8,14.82,16
VIV17,2017-08-17 22:30,18,14.8,14.83,14.75,14.75,122
VIV17,2017-08-17 23:00,18,14.78,14.78,14.75,14.75,10
VIV17,2017-08-17 23:30,18,14.8,14.8,14.75,14.75,82
VIV17,2017-08-18 00:00,18,14.78,14.79,14.72,14.73,95
VIV17,2017-08-18 00:30,18,14.72,14.72,14.65,14.65,183
VIV17,2017-08-18 01:00,18,14.68,14.76,14.67,14.75,162
VIV17,2017-08-18 01:30,18,14.78,14.89,14.77,14.89,335
VIV17,2017-08-18 02:00,18,14.9,15,14.82,14.83,940
VIV17,2017-08-18 02:30,18,14.85,14.88,14.75,14.79,925
VIV17,2017-08-18 03:00,18,14.8,14.85,14.75,14.78,380
VIV17,2017-08-18 03:30,18,14.8,14.95,14.78,14.9,802
VIV17,2017-08-18 04:00,18,14.88,14.9,14.76,14.77,197
VIV17,2017-08-18 04:30,18,14.77,14.8,14.68,14.74,432
VIV17,2017-08-18 05:00,18,14.74,14.74,14.58,14.58,630
VIV17,2017-08-18 05:30,18,14.58,14.7,14.57,14.69,439
VIV17,2017-08-18 06:00,18,14.69,14.8,14.69,14.8,575
VIV17,2017-08-18 06:30,18,14.8,14.83,14.67,14.7,303
VIV17,2017-08-18 07:00,18,14.7,14.7,14.61,14.64,534
VIV17,2017-08-18 07:30,18,14.64,14.75,14.6,14.72,1364
VIV17,2017-08-18 08:00,18,14.74,14.98,14.73,14.97,1398
VIV17,2017-08-18 08:30,18,14.95,15.33,14.9,15.22,18952
VIV17,2017-08-18 09:00,18,15.2,15.2,14.9,15.04,10537
VIV17,2017-08-18 09:30,18,15.04,15.1,14.87,14.99,7264
VIV17,2017-08-18 10:00,18,14.99,15.25,14.72,14.76,10627
VIV17,2017-08-18 10:30,18,14.75,14.85,14.6,14.7,7654
VIV17,2017-08-18 11:00,18,14.69,14.9,14.69,14.78,5155
VIV17,2017-08-18 11:30,18,14.77,14.83,14.42,14.53,12508
VIV17,2017-08-18 12:00,18,14.53,14.79,14.48,14.78,6944
VIV17,2017-08-18 12:30,18,14.78,15.12,14.72,15.12,4539
VIV17,2017-08-18 13:00,18,15.15,15.15,14.77,14.83,8309
VIV17,2017-08-18 13:30,18,14.85,15.08,14.8,15.05,6900
VIV17,2017-08-18 14:00,18,15.05,15.1,14.86,15.01,5586
VIV17,2017-08-18 14:30,18,15.02,15.1,14.85,15.03,11431
VIV17,2017-08-18 15:00,18,15,15.15,14.82,15.13,8298
VIV17,2017-08-20 17:00,21,15.05,15.05,14.83,14.84,322
VIV17,2017-08-20 17:30,21,14.83,14.84,14.72,14.72,252
VIV17,2017-08-20 18:00,21,14.72,14.78,14.65,14.76,517
VIV17,2017-08-20 18:30,21,14.76,14.85,14.75,14.83,157
VIV17,2017-08-20 19:00,21,14.83,15.03,14.83,14.98,426
VIV17,2017-08-20 19:30,21,14.95,14.98,14.93,14.98,132
VIV17,2017-08-20 20:00,21,14.98,15.05,14.92,14.96,403
VIV17,2017-08-20 20:30,21,14.95,14.95,14.87,14.94,153
VIV17,2017-08-20 21:00,21,14.93,14.95,14.92,14.93,46
VIV17,2017-08-20 21:30,21,14.95,15,14.95,14.98,169
VIV17,2017-08-20 22:00,21,15,15.03,14.93,14.93,175
VIV17,2017-08-20 22:30,21,14.9,14.95,14.9,14.94,7
VIV17,2017-08-20 23:00,21,14.93,14.95,14.93,14.95,128
VIV17,2017-08-21 00:00,21,14.93,14.93,14.93,14.93,6
VIV17,2017-08-21 00:30,21,14.95,14.95,14.93,14.93,5
VIV17,2017-08-21 01:00,21,14.95,15.03,14.95,15.02,248
VIV17,2017-08-21 01:30,21,15,15,14.95,15,301
VIV17,2017-08-21 02:00,21,15,15.1,14.95,14.95,481
VIV17,2017-08-21 02:30,21,15,15.03,14.92,14.98,397
VIV17,2017-08-21 03:00,21,14.95,14.98,14.9,14.95,456
VIV17,2017-08-21 03:30,21,14.92,14.94,14.87,14.92,51
VIV17,2017-08-21 04:00,21,14.92,14.95,14.87,14.89,95
VIV17,2017-08-21 04:30,21,14.89,14.9,14.87,14.87,26
VIV17,2017-08-21 05:00,21,14.87,14.9,14.81,14.81,72
VIV17,2017-08-21 05:30,21,14.81,14.85,14.72,14.84,340
VIV17,2017-08-21 06:00,21,14.83,14.85,14.8,14.83,78
VIV17,2017-08-21 06:30,21,14.85,14.85,14.78,14.83,224
VIV17,2017-08-21 07:00,21,14.81,14.92,14.8,14.88,668
VIV17,2017-08-21 07:30,21,14.86,14.92,14.85,14.89,546
VIV17,2017-08-21 08:00,21,14.92,14.99,14.91,14.95,461
VIV17,2017-08-21 08:30,21,14.97,15.1,14.8,14.98,13455
VIV17,2017-08-21 09:00,21,14.98,15.2,14.95,15.14,10120
VIV17,2017-08-21 09:30,21,15.15,15.15,14.92,14.96,5951
VIV17,2017-08-21 10:00,21,14.98,15.1,14.85,14.98,3466
VIV17,2017-08-21 10:30,21,14.96,14.98,14.8,14.85,4610
VIV17,2017-08-21 11:00,21,14.85,14.95,14.82,14.83,4276
VIV17,2017-08-21 11:30,21,14.85,14.9,14.8,14.87,1852
VIV17,2017-08-21 12:00,21,14.87,14.95,14.85,14.9,1364
VIV17,2017-08-21 12:30,21,14.95,15,14.87,14.95,1929
VIV17,2017-08-21 13:00,21,14.95,15,14.88,14.92,2803
VIV17,2017-08-21 13:30,21,14.9,15,14.87,14.9,2498
VIV17,2017-08-21 14:00,21,14.93,14.99,14.78,14.78,4031
VIV17,2017-08-21 14:30,21,14.75,14.8,14.65,14.69,5644
VIV17,2017-08-21 15:00,21,14.7,14.72,14.6,14.6,4109
VIV17,2017-08-21 15:30,22,14.65,14.65,14.6,14.62,512
VIV17,2017-08-21 16:00,22,14.65,14.65,14.55,14.58,487
VIV17,2017-08-21 16:30,22,14.59,14.61,14.59,14.61,134
VIV17,2017-08-21 17:00,22,14.62,14.63,14.6,14.63,157
VIV17,2017-08-21 17:30,22,14.62,14.63,14.62,14.63,3
VIV17,2017-08-21 18:00,22,14.62,14.62,14.6,14.61,24
VIV17,2017-08-21 18:30,22,14.6,14.62,14.55,14.56,497
VIV17,2017-08-21 19:00,22,14.58,14.58,14.46,14.5,420
VIV17,2017-08-21 19:30,22,14.48,14.5,14.44,14.47,120
VIV17,2017-08-21 20:00,22,14.5,14.5,14.46,14.49,45
VIV17,2017-08-21 20:30,22,14.45,14.49,14.45,14.47,48
VIV17,2017-08-21 21:00,22,14.45,14.47,14.45,14.47,6
VIV17,2017-08-21 21:30,22,14.45,14.47,14.45,14.47,37
VIV17,2017-08-21 22:00,22,14.45,14.45,14.45,14.45,8
VIV17,2017-08-21 22:30,22,14.47,14.47,14.47,14.47,14
VIV17,2017-08-21 23:00,22,14.47,14.5,14.47,14.5,27
VIV17,2017-08-21 23:30,22,14.47,14.54,14.47,14.5,206
VIV17,2017-08-22 00:00,22,14.5,14.52,14.5,14.52,91
VIV17,2017-08-22 00:30,22,14.5,14.5,14.47,14.47,112
VIV17,2017-08-22 01:00,22,14.48,14.49,14.41,14.44,260
VIV17,2017-08-22 01:30,22,14.45,14.45,14.32,14.32,473
VIV17,2017-08-22 02:00,22,14.32,14.49,14.31,14.44,490
VIV17,2017-08-22 02:30,22,14.43,14.5,14.41,14.43,346
VIV17,2017-08-22 03:00,22,14.43,14.5,14.4,14.45,579
VIV17,2017-08-22 03:30,22,14.48,14.5,14.44,14.45,276
VIV17,2017-08-22 04:00,22,14.48,14.59,14.47,14.53,333
VIV17,2017-08-22 04:30,22,14.54,14.6,14.54,14.54,374
VIV17,2017-08-22 05:00,22,14.52,14.58,14.52,14.56,68
VIV17,2017-08-22 05:30,22,14.55,14.59,14.5,14.58,19
VIV17,2017-08-22 06:00,22,14.55,14.57,14.41,14.44,718
VIV17,2017-08-22 06:30,22,14.45,14.48,14.41,14.44,221
VIV17,2017-08-22 07:00,22,14.44,14.45,14.33,14.35,816
VIV17,2017-08-22 07:30,22,14.33,14.4,14.33,14.37,347
VIV17,2017-08-22 08:00,22,14.37,14.43,14.35,14.4,1098
VIV17,2017-08-22 08:30,22,14.4,14.4,14.15,14.23,8092
VIV17,2017-08-22 09:00,22,14.2,14.24,14.1,14.15,6086
VIV17,2017-08-22 09:30,22,14.15,14.22,14.12,14.19,3473
VIV17,2017-08-22 10:00,22,14.17,14.25,14.1,14.15,3740
VIV17,2017-08-22 10:30,22,14.15,14.19,14.1,14.1,4492
VIV17,2017-08-22 11:00,22,14.1,14.13,14,14.03,7516
VIV17,2017-08-22 11:30,22,14.05,14.1,13.97,14,4436
VIV17,2017-08-22 12:00,22,14.05,14.05,13.95,14.05,3883
VIV17,2017-08-22 12:30,22,14.05,14.05,13.95,14.03,2223
VIV17,2017-08-22 13:00,22,14.05,14.05,13.88,13.95,3300
VIV17,2017-08-22 13:30,22,13.9,14,13.88,13.95,4506
VIV17,2017-08-22 14:00,22,13.9,13.95,13.9,13.95,2706
VIV17,2017-08-22 14:30,22,13.9,13.95,13.8,13.9,7642
VIV17,2017-08-22 15:00,22,13.87,13.9,13.65,13.65,9571
VIV17,2017-08-22 15:30,23,13.68,13.72,13.65,13.7,1985
VIV17,2017-08-22 16:00,23,13.7,13.72,13.69,13.69,128
VIV17,2017-08-22 16:30,23,13.7,13.72,13.67,13.7,96
VIV17,2017-08-22 17:00,23,13.68,13.71,13.68,13.7,34
VIV17,2017-08-22 17:30,23,13.69,13.7,13.68,13.68,17
VIV17,2017-08-22 18:00,23,13.7,13.7,13.67,13.7,18
VIV17,2017-08-22 18:30,23,13.7,13.7,13.7,13.7,6
VIV17,2017-08-22 19:00,23,13.7,13.78,13.68,13.77,439
VIV17,2017-08-22 19:30,23,13.77,13.8,13.76,13.79,251
VIV17,2017-08-22 20:00,23,13.78,13.85,13.78,13.78,247
VIV17,2017-08-22 20:30,23,13.8,13.83,13.8,13.83,147
VIV17,2017-08-22 21:00,23,13.83,13.89,13.82,13.87,270
VIV17,2017-08-22 21:30,23,13.86,13.9,13.86,13.87,12
VIV17,2017-08-22 22:00,23,13.89,13.95,13.87,13.95,246
VIV17,2017-08-22 22:30,23,13.92,13.95,13.89,13.9,255
VIV17,2017-08-22 23:00,23,13.9,13.9,13.87,13.9,36
VIV17,2017-08-22 23:30,23,13.9,13.9,13.88,13.88,18
VIV17,2017-08-23 00:00,23,13.9,13.9,13.89,13.89,54
VIV17,2017-08-23 00:30,23,13.9,13.9,13.87,13.88,47
VIV17,2017-08-23 01:00,23,13.88,13.88,13.88,13.88,7
VIV17,2017-08-23 01:30,23,13.89,13.9,13.87,13.89,59
VIV17,2017-08-23 02:00,23,13.9,13.94,13.8,13.82,311
VIV17,2017-08-23 02:30,23,13.82,13.87,13.81,13.85,510
VIV17,2017-08-23 03:00,23,13.84,13.93,13.84,13.9,160
VIV17,2017-08-23 03:30,23,13.9,13.94,13.85,13.88,269
VIV17,2017-08-23 04:00,23,13.9,13.95,13.88,13.9,147
VIV17,2017-08-23 04:30,23,13.9,13.94,13.9,13.94,19
VIV17,2017-08-23 05:00,23,13.95,13.98,13.92,13.93,478
VIV17,2017-08-23 05:30,23,13.95,14,13.93,13.97,637
VIV17,2017-08-23 06:00,23,13.97,14,13.95,13.95,331
VIV17,2017-08-23 06:30,23,13.95,14.09,13.95,14.04,284
VIV17,2017-08-23 07:00,23,14.04,14.04,13.95,14,416
VIV17,2017-08-23 07:30,23,14.03,14.13,14.03,14.05,1082
VIV17,2017-08-23 08:00,23,14.09,14.27,14.05,14.25,2082
VIV17,2017-08-23 08:30,23,14.25,14.33,14,14.02,29880
VIV17,2017-08-23 09:00,23,14.04,14.18,13.98,14.05,10325
VIV17,2017-08-23 09:30,23,14.03,14.1,13.95,14.04,8098
VIV17,2017-08-23 10:00,23,14.05,14.09,13.95,14,5361
VIV17,2017-08-23 10:30,23,14,14.05,13.85,13.95,5211
VIV17,2017-08-23 11:00,23,13.93,14,13.9,13.99,2248
VIV17,2017-08-23 11:30,23,14,14.09,13.95,14.04,2040
VIV17,2017-08-23 12:00,23,14.01,14.15,14,14.09,2088
VIV17,2017-08-23 12:30,23,14.1,14.23,14.05,14.1,2822
VIV17,2017-08-23 13:00,23,14.12,14.17,14.05,14.12,3411
VIV17,2017-08-23 13:30,23,14.12,14.14,13.95,14.03,3199
VIV17,2017-08-23 14:00,23,14.01,14.05,13.95,13.98,3198
VIV17,2017-08-23 14:30,23,13.97,14,13.85,13.93,7493
VIV17,2017-08-23 15:00,23,13.92,14.25,13.9,14.25,10847
VIV17,2017-08-23 15:30,24,14.25,14.25,14.15,14.23,1131
VIV17,2017-08-23 16:00,24,14.2,14.22,14.17,14.17,58
VIV17,2017-08-23 16:30,24,14.2,14.2,14.15,14.17,20
VIV17,2017-08-23 17:00,24,14.17,14.25,14.15,14.25,230
VIV17,2017-08-23 17:30,24,14.22,14.25,14.2,14.21,113
VIV17,2017-08-23 18:00,24,14.2,14.25,14.2,14.2,19
VIV17,2017-08-23 18:30,24,14.22,14.25,14.2,14.25,27
VIV17,2017-08-23 19:00,24,14.25,14.28,14.22,14.23,30
VIV17,2017-08-23 19:30,24,14.23,14.23,14.2,14.21,30
VIV17,2017-08-23 20:00,24,14.21,14.21,14.13,14.17,161
VIV17,2017-08-23 20:30,24,14.15,14.19,14.15,14.19,4
VIV17,2017-08-23 21:00,24,14.19,14.19,14.18,14.18,18
VIV17,2017-08-23 21:30,24,14.18,14.18,14.17,14.17,8
VIV17,2017-08-23 22:00,24,14.15,14.2,14.15,14.15,20
VIV17,2017-08-23 22:30,24,14.13,14.15,14.12,14.15,9
VIV17,2017-08-23 23:00,24,14.15,14.15,14.13,14.14,24
VIV17,2017-08-23 23:30,24,14.15,14.15,14.12,14.15,5
VIV17,2017-08-24 00:00,24,14.15,14.15,14.14,14.15,22
VIV17,2017-08-24 00:30,24,14.15,14.17,14.15,14.17,86
VIV17,2017-08-24 01:00,24,14.17,14.19,14.15,14.15,70
VIV17,2017-08-24 01:30,24,14.15,14.17,14.09,14.09,241
VIV17,2017-08-24 02:00,24,14.07,14.08,14.03,14.05,553
VIV17,2017-08-24 02:30,24,14.05,14.15,14.05,14.12,254
VIV17,2017-08-24 03:00,24,14.14,14.14,14.08,14.08,47
VIV17,2017-08-24 03:30,24,14.08,14.08,13.95,14,516
VIV17,2017-08-24 04:00,24,13.98,13.99,13.98,13.98,38
VIV17,2017-08-24 04:30,24,13.98,14,13.95,13.98,53
VIV17,2017-08-24 05:00,24,13.98,13.98,13.89,13.92,760
VIV17,2017-08-24 05:30,24,13.92,13.95,13.9,13.95,61
VIV17,2017-08-24 06:00,24,13.93,13.95,13.82,13.87,704
VIV17,2017-08-24 06:30,24,13.85,13.89,13.85,13.88,30
VIV17,2017-08-24 07:00,24,13.88,13.95,13.87,13.92,524
VIV17,2017-08-24 07:30,24,13.91,13.95,13.87,13.87,314
VIV17,2017-08-24 08:00,24,13.85,13.9,13.83,13.84,894
VIV17,2017-08-24 08:30,24,13.85,14.3,13.75,14.28,13405
VIV17,2017-08-24 09:00,24,14.28,14.3,14.02,14.03,7008
VIV17,2017-08-24 09:30,24,14.03,14.2,13.94,14.16,7450
VIV17,2017-08-24 10:00,24,14.15,14.4,14.12,14.34,6562
VIV17,2017-08-24 10:30,24,14.35,14.55,14.3,14.47,15170
VIV17,2017-08-24 11:00,24,14.47,14.5,14.35,14.42,7039
VIV17,2017-08-24 11:30,24,14.42,14.47,14.23,14.3,3743
VIV17,2017-08-24 12:00,24,14.35,14.35,14.08,14.2,3736
VIV17,2017-08-24 12:30,24,14.2,14.35,14.18,14.3,2828
VIV17,2017-08-24 13:00,24,14.31,14.4,14.25,14.29,2777
VIV17,2017-08-24 13:30,24,14.3,14.31,14.15,14.17,5295
VIV17,2017-08-24 14:00,24,14.18,14.24,14.15,14.21,2314
VIV17,2017-08-24 14:30,24,14.21,14.4,14.21,14.34,4264
VIV17,2017-08-24 15:00,24,14.3,14.35,14.1,14.13,5211
VIV17,2017-08-24 15:30,25,14.15,14.19,14.1,14.1,870
VIV17,2017-08-24 16:00,25,14.13,14.15,14.12,14.13,105
VIV17,2017-08-24 16:30,25,14.15,14.15,14.1,14.15,132
VIV17,2017-08-24 17:00,25,14.15,14.17,14.13,14.16,285
VIV17,2017-08-24 17:30,25,14.15,14.2,14.15,14.15,38
VIV17,2017-08-24 18:00,25,14.16,14.16,14.16,14.16,21
VIV17,2017-08-24 18:30,25,14.15,14.15,14.15,14.15,4
VIV17,2017-08-24 19:00,25,14.15,14.17,14.15,14.15,13
VIV17,2017-08-24 19:30,25,14.16,14.16,14.13,14.13,97
VIV17,2017-08-24 20:00,25,14.15,14.23,14.15,14.21,131
VIV17,2017-08-24 20:30,25,14.23,14.23,14.16,14.16,195
VIV17,2017-08-24 21:00,25,14.15,14.15,14.1,14.1,66
VIV17,2017-08-24 21:30,25,14.1,14.1,14.05,14.05,87
VIV17,2017-08-24 22:00,25,14.1,14.1,14.1,14.1,5
VIV17,2017-08-24 22:30,25,14.1,14.14,14.09,14.13,90
VIV17,2017-08-24 23:00,25,14.15,14.15,14.11,14.15,14
VIV17,2017-08-24 23:30,25,14.15,14.15,14.13,14.13,9
VIV17,2017-08-25 00:00,25,14.14,14.15,14.1,14.15,21
VIV17,2017-08-25 00:30,25,14.15,14.15,14.12,14.15,20
VIV17,2017-08-25 01:00,25,14.15,14.15,14.1,14.1,29
VIV17,2017-08-25 01:30,25,14.1,14.13,14.1,14.1,97
VIV17,2017-08-25 02:00,25,14.08,14.16,14.07,14.16,232
VIV17,2017-08-25 02:30,25,14.18,14.25,14.13,14.13,352
VIV17,2017-08-25 03:00,25,14.1,14.15,14.1,14.13,77
VIV17,2017-08-25 03:30,25,14.13,14.15,14.13,14.13,9
VIV17,2017-08-25 04:00,25,14.13,14.19,14.13,14.17,44
VIV17,2017-08-25 04:30,25,14.15,14.18,14.06,14.06,186
VIV17,2017-08-25 05:00,25,14.05,14.06,14.03,14.03,97
VIV17,2017-08-25 05:30,25,14.03,14.05,13.95,13.97,287
VIV17,2017-08-25 06:00,25,13.97,14,13.97,14,51
VIV17,2017-08-25 06:30,25,14.02,14.02,13.95,14,145
VIV17,2017-08-25 07:00,25,14,14.05,13.98,14.05,213
VIV17,2017-08-25 07:30,25,14.03,14.09,14,14.04,423
VIV17,2017-08-25 08:00,25,14.04,14.08,14,14.08,390
VIV17,2017-08-25 08:30,25,14.06,14.1,13.95,14.09,7134
VIV17,2017-08-25 09:00,25,14.08,14.1,13.97,14.1,4837
VIV17,2017-08-25 09:30,25,14.06,14.2,14.06,14.2,3314
VIV17,2017-08-25 10:00,25,14.18,14.28,14.17,14.2,4217
VIV17,2017-08-25 10:30,25,14.2,14.25,14.1,14.18,2740
VIV17,2017-08-25 11:00,25,14.2,14.22,14.12,14.15,1814
VIV17,2017-08-25 11:30,25,14.15,14.2,14.1,14.13,1099
VIV17,2017-08-25 12:00,25,14.11,14.15,14.1,14.1,466
VIV17,2017-08-25 12:30,25,14.12,14.17,14.05,14.13,2109
VIV17,2017-08-25 13:00,25,14.13,14.13,14.05,14.1,2315
VIV17,2017-08-25 13:30,25,14.1,14.13,14.05,14.08,1344
VIV17,2017-08-25 14:00,25,14.05,14.15,14.02,14.05,6290
VIV17,2017-08-25 14:30,25,14,14.1,14,14.06,9269
VIV17,2017-08-25 15:00,25,14.06,14.1,13.95,14.01,9896
VIV17,2017-08-27 17:00,28,13.95,14.05,13.93,14,301
VIV17,2017-08-27 17:30,28,13.99,14.03,13.92,13.93,260
VIV17,2017-08-27 18:00,28,13.95,13.98,13.95,13.96,338
VIV17,2017-08-27 18:30,28,14,14,13.95,14,119
VIV17,2017-08-27 19:00,28,13.95,14.09,13.91,14.08,676
VIV17,2017-08-27 19:30,28,14.1,14.15,14.08,14.1,57
VIV17,2017-08-27 20:00,28,14.1,14.18,14.1,14.1,129
VIV17,2017-08-27 20:30,28,14.1,14.15,14.09,14.13,214
VIV17,2017-08-27 21:00,28,14.13,14.15,14.1,14.1,60
VIV17,2017-08-27 21:30,28,14.12,14.14,14.11,14.14,15
VIV17,2017-08-27 22:00,28,14.14,14.15,14.11,14.15,24
VIV17,2017-08-27 22:30,28,14.12,14.12,14.12,14.12,1
VIV17,2017-08-27 23:00,28,14.15,14.15,14.13,14.13,114
VIV17,2017-08-27 23:30,28,14.15,14.2,14.15,14.2,96
VIV17,2017-08-28 00:00,28,14.15,14.2,14.15,14.15,117
VIV17,2017-08-28 00:30,28,14.15,14.15,14.1,14.15,46
VIV17,2017-08-28 01:00,28,14.15,14.15,14.1,14.1,236
VIV17,2017-08-28 01:30,28,14.15,14.2,14.11,14.2,101
VIV17,2017-08-28 02:00,28,14.2,14.25,14.19,14.24,59
VIV17,2017-08-28 02:30,28,14.25,14.3,14.23,14.26,254
VIV17,2017-08-28 03:00,28,14.26,14.27,14.1,14.15,749
VIV17,2017-08-28 03:30,28,14.18,14.18,14.15,14.15,88
VIV17,2017-08-28 04:00,28,14.16,14.17,14.15,14.16,17
VIV17,2017-08-28 04:30,28,14.15,14.17,14.1,14.12,124
VIV17,2017-08-28 05:00,28,14.12,14.15,14.12,14.15,24
VIV17,2017-08-28 05:30,28,14.14,14.15,14.11,14.12,30
VIV17,2017-08-28 06:00,28,14.11,14.15,14,14.03,380
VIV17,2017-08-28 06:30,28,14.05,14.05,14,14.02,92
VIV17,2017-08-28 07:00,28,14.02,14.03,13.95,13.99,911
VIV17,2017-08-28 07:30,28,13.96,13.98,13.95,13.96,316
VIV17,2017-08-28 08:00,28,13.95,14,13.9,13.95,859
VIV17,2017-08-28 08:30,28,13.92,14.08,13.9,14.03,5354
VIV17,2017-08-28 09:00,28,14.04,14.09,13.95,14.03,4063
VIV17,2017-08-28 09:30,28,14.02,14.1,14,14.03,3620
VIV17,2017-08-28 10:00,28,14.02,14.1,14,14.03,3455
VIV17,2017-08-28 10:30,28,14.05,14.1,14,14.02,1640
VIV17,2017-08-28 11:00,28,14.02,14.17,14,14.13,3181
VIV17,2017-08-28 11:30,28,14.13,14.2,14.1,14.15,1512
VIV17,2017-08-28 12:00,28,14.15,14.15,14.05,14.11,1998
VIV17,2017-08-28 12:30,28,14.1,14.15,14.04,14.07,1625
VIV17,2017-08-28 13:00,28,14.07,14.1,14,14.02,1986
VIV17,2017-08-28 13:30,28,14.04,14.1,14,14.05,2340
VIV17,2017-08-28 14:00,28,14.05,14.05,13.95,13.95,2050
VIV17,2017-08-28 14:30,28,13.95,14,13.9,13.95,4051
VIV17,2017-08-28 15:00,28,13.97,14,13.85,13.92,4392
VIV17,2017-08-28 15:30,29,13.94,13.95,13.9,13.9,529
VIV17,2017-08-28 16:00,29,13.95,14.3,13.92,14.28,2147
VIV17,2017-08-28 16:30,29,14.27,14.41,14.22,14.3,923
VIV17,2017-08-28 17:00,29,14.3,14.58,14.3,14.53,2882
VIV17,2017-08-28 17:30,29,14.55,14.55,14.38,14.38,950
VIV17,2017-08-28 18:00,29,14.4,14.45,14.37,14.37,262
VIV17,2017-08-28 18:30,29,14.37,14.45,14.35,14.42,617
VIV17,2017-08-28 19:00,29,14.4,14.42,14.3,14.35,841
VIV17,2017-08-28 19:30,29,14.4,14.45,14.3,14.3,413
VIV17,2017-08-28 20:00,29,14.32,14.42,14.32,14.4,384
VIV17,2017-08-28 20:30,29,14.35,14.59,14.35,14.52,850
VIV17,2017-08-28 21:00,29,14.5,14.53,14.4,14.43,354
VIV17,2017-08-28 21:30,29,14.43,14.48,14.4,14.4,225
VIV17,2017-08-28 22:00,29,14.45,14.45,14.4,14.44,48
VIV17,2017-08-28 22:30,29,14.44,14.45,14.4,14.43,82
VIV17,2017-08-28 23:00,29,14.43,14.43,14.43,14.43,1
VIV17,2017-08-28 23:30,29,14.45,14.48,14.43,14.45,64
VIV17,2017-08-29 00:00,29,14.45,14.45,14.39,14.4,311
VIV17,2017-08-29 00:30,29,14.4,14.43,14.4,14.43,39
VIV17,2017-08-29 01:00,29,14.4,14.44,14.35,14.39,60
VIV17,2017-08-29 01:30,29,14.39,14.54,14.37,14.53,439
VIV17,2017-08-29 02:00,29,14.53,14.75,14.53,14.7,1132
VIV17,2017-08-29 02:30,29,14.73,14.9,14.65,14.89,1263
VIV17,2017-08-29 03:00,29,14.9,15,14.85,14.95,1852
VIV17,2017-08-29 03:30,29,14.95,15.05,14.93,15.05,837
VIV17,2017-08-29 04:00,29,15.05,15.15,14.93,15,1221
VIV17,2017-08-29 04:30,29,15,15.05,14.8,14.9,2046
VIV17,2017-08-29 05:00,29,14.88,15,14.86,14.91,1027
VIV17,2017-08-29 05:30,29,14.93,14.95,14.88,14.95,527
VIV17,2017-08-29 06:00,29,14.9,14.95,14.7,14.72,2092
VIV17,2017-08-29 06:30,29,14.7,14.75,14.57,14.63,1309
VIV17,2017-08-29 07:00,29,14.63,14.65,14.52,14.59,1140
VIV17,2017-08-29 07:30,29,14.6,14.7,14.55,14.63,1416
VIV17,2017-08-29 08:00,29,14.63,14.75,14.61,14.69,1552
VIV17,2017-08-29 08:30,29,14.69,14.75,14.3,14.42,13914
VIV17,2017-08-29 09:00,29,14.45,14.6,14.35,14.37,8778
VIV17,2017-08-29 09:30,29,14.35,14.4,14.15,14.22,6631
VIV17,2017-08-29 10:00,29,14.21,14.3,14.12,14.24,5702
VIV17,2017-08-29 10:30,29,14.25,14.3,14.15,14.23,2098
VIV17,2017-08-29 11:00,29,14.2,14.3,14.2,14.2,1071
VIV17,2017-08-29 11:30,29,14.25,14.25,14.15,14.25,1456
VIV17,2017-08-29 12:00,29,14.23,14.3,14.1,14.13,6235
VIV17,2017-08-29 12:30,29,14.15,14.2,14.09,14.16,2010
VIV17,2017-08-29 13:00,29,14.16,14.2,14.11,14.2,2025
VIV17,2017-08-29 13:30,29,14.17,14.2,14.05,14.09,3477
VIV17,2017-08-29 14:00,29,14.1,14.15,14,14,2890
VIV17,2017-08-29 14:30,29,14.05,14.13,14,14.05,4960
VIV17,2017-08-29 15:00,29,14.05,14.07,13.95,14,6176
VIV17,2017-08-29 15:30,30,14.02,14.05,14,14.02,122
VIV17,2017-08-29 16:00,30,14.05,14.05,14.03,14.03,28
VIV17,2017-08-29 16:30,30,14.03,14.05,14.03,14.05,40
VIV17,2017-08-29 17:00,30,14.03,14.05,14.02,14.03,74
VIV17,2017-08-29 17:30,30,14.05,14.12,14.05,14.05,504
VIV17,2017-08-29 18:00,30,14.05,14.1,13.95,13.95,607
VIV17,2017-08-29 19:00,30,14,14.03,13.96,14.03,362
VIV17,2017-08-29 19:30,30,14,14.03,13.98,14.02,141
VIV17,2017-08-29 20:00,30,14.05,14.05,14.01,14.05,28
VIV17,2017-08-29 20:30,30,14.01,14.05,14,14.03,8
VIV17,2017-08-29 21:00,30,14,14.07,14,14.07,121
VIV17,2017-08-29 21:30,30,14.05,14.07,14.05,14.07,12
VIV17,2017-08-29 22:00,30,14.06,14.06,14.06,14.06,5
VIV17,2017-08-29 22:30,30,14.08,14.08,14.08,14.08,5
VIV17,2017-08-29 23:00,30,14.08,14.08,14.08,14.08,2
VIV17,2017-08-29 23:30,30,14.05,14.05,14.02,14.02,100
VIV17,2017-08-30 00:00,30,14.05,14.05,14.03,14.03,23
VIV17,2017-08-30 00:30,30,14.05,14.05,14.03,14.03,28
VIV17,2017-08-30 01:00,30,14.05,14.05,13.9,13.93,437
VIV17,2017-08-30 01:30,30,13.93,13.94,13.9,13.9,57
VIV17,2017-08-30 02:00,30,13.92,13.98,13.9,13.9,289
VIV17,2017-08-30 02:30,30,13.93,13.97,13.9,13.95,164
VIV17,2017-08-30 03:00,30,13.95,14.05,13.95,14,438
VIV17,2017-08-30 03:30,30,14,14.03,13.95,13.95,55
VIV17,2017-08-30 04:00,30,14,14.05,14,14.03,145
VIV17,2017-08-30 04:30,30,14.02,14.05,14.01,14.02,33
VIV17,2017-08-30 05:00,30,14.05,14.05,14.02,14.05,139
VIV17,2017-08-30 05:30,30,14.03,14.03,14,14.02,69
VIV17,2017-08-30 06:00,30,14,14.1,14,14.05,278
VIV17,2017-08-30 06:30,30,14.05,14.1,14.01,14.04,224
VIV17,2017-08-30 07:00,30,14.05,14.1,14.01,14.02,494
VIV17,2017-08-30 07:30,30,14.02,14.15,14,14.13,1910
VIV17,2017-08-30 08:00,30,14.13,14.15,13.97,14.02,1222
VIV17,2017-08-30 08:30,30,14,14.15,13.98,14.04,6074
VIV17,2017-08-30 09:00,30,14.02,14.1,13.95,13.95,2060
VIV17,2017-08-30 09:30,30,13.95,14.03,13.9,13.95,3054
VIV17,2017-08-30 10:00,30,13.95,14.03,13.92,13.98,1829
VIV17,2017-08-30 10:30,30,13.98,14.02,13.95,13.95,2434
VIV17,2017-08-30 11:00,30,13.98,14.05,13.95,14.02,2046
VIV17,2017-08-30 11:30,30,14.03,14.05,13.95,13.97,3356
VIV17,2017-08-30 12:00,30,13.95,14,13.9,13.97,4131
VIV17,2017-08-30 12:30,30,13.95,14.05,13.95,14.01,1958
VIV17,2017-08-30 13:00,30,14,14.05,13.95,13.98,754
VIV17,2017-08-30 13:30,30,14,14.05,13.93,13.98,4730
VIV17,2017-08-30 14:00,30,13.95,14.05,13.95,14,3665
VIV17,2017-08-30 14:30,30,14,14.1,13.95,14.02,7786
VIV17,2017-08-30 15:00,30,14,14.15,14,14.08,5805
VIV17,2017-08-30 15:30,31,14.1,14.1,14,14.07,954
VIV17,2017-08-30 16:00,31,14.05,14.06,14.02,14.06,160
VIV17,2017-08-30 16:30,31,14.06,14.06,14.06,14.06,9
VIV17,2017-08-30 17:00,31,14.06,14.07,14.06,14.07,33
VIV17,2017-08-30 17:30,31,14.06,14.06,14.05,14.05,3
VIV17,2017-08-30 18:00,31,14.05,14.06,14.03,14.06,343
VIV17,2017-08-30 18:30,31,14.05,14.07,14.04,14.04,392
VIV17,2017-08-30 19:00,31,14.05,14.1,14.02,14.08,378
VIV17,2017-08-30 19:30,31,14.08,14.1,14.05,14.08,14
VIV17,2017-08-30 20:00,31,14.09,14.1,14.05,14.1,83
VIV17,2017-08-30 20:30,31,14.1,14.1,14.09,14.1,65
VIV17,2017-08-30 21:00,31,14.1,14.1,14.07,14.1,106
VIV17,2017-08-30 21:30,31,14.09,14.1,14.09,14.1,8
VIV17,2017-08-30 22:00,31,14.09,14.1,14.09,14.1,6
VIV17,2017-08-30 22:30,31,14.09,14.1,14.09,14.09,25
VIV17,2017-08-30 23:00,31,14.1,14.1,14.09,14.1,13
VIV17,2017-08-30 23:30,31,14.1,14.1,14.09,14.09,4
VIV17,2017-08-31 00:00,31,14.1,14.1,14.05,14.05,38
VIV17,2017-08-31 00:30,31,14.05,14.1,14.05,14.09,51
VIV17,2017-08-31 01:00,31,14.09,14.09,14.07,14.07,4
VIV17,2017-08-31 01:30,31,14.05,14.05,14.05,14.05,1
VIV17,2017-08-31 02:00,31,14.07,14.08,14.05,14.08,25
VIV17,2017-08-31 02:30,31,14.06,14.08,14.06,14.08,28
VIV17,2017-08-31 03:00,31,14.08,14.08,13.95,13.95,768
VIV17,2017-08-31 03:30,31,13.97,13.98,13.94,13.95,136
VIV17,2017-08-31 04:00,31,13.97,13.98,13.9,13.95,148
VIV17,2017-08-31 04:30,31,13.93,13.94,13.9,13.94,183
VIV17,2017-08-31 05:00,31,13.93,13.98,13.9,13.92,402
VIV17,2017-08-31 05:30,31,13.94,13.95,13.92,13.92,53
VIV17,2017-08-31 06:00,31,13.95,13.95,13.9,13.93,58
VIV17,2017-08-31 06:30,31,13.95,14,13.9,13.98,407
VIV17,2017-08-31 07:00,31,13.98,14.02,13.97,14,93
VIV17,2017-08-31 07:30,31,13.98,14,13.9,13.98,458
VIV17,2017-08-31 08:00,31,13.98,13.98,13.9,13.95,919
VIV17,2017-08-31 08:30,31,13.9,14.03,13.85,13.94,7235
VIV17,2017-08-31 09:00,31,13.9,14,13.9,13.97,7042
VIV17,2017-08-31 09:30,31,14,14.05,13.9,13.98,7565
VIV17,2017-08-31 10:00,31,13.95,14,13.9,13.97,4393
VIV17,2017-08-31 10:30,31,13.97,14.05,13.95,13.98,2406
VIV17,2017-08-31 11:00,31,13.98,14,13.9,13.94,3035
VIV17,2017-08-31 11:30,31,13.9,14,13.9,13.93,1962
VIV17,2017-08-31 12:00,31,13.9,13.99,13.9,13.9,4394
VIV17,2017-08-31 12:30,31,13.9,13.95,13.9,13.9,1511
VIV17,2017-08-31 13:00,31,13.9,13.95,13.85,13.9,2470
VIV17,2017-08-31 13:30,31,13.88,13.9,13.8,13.8,2703
VIV17,2017-08-31 14:00,31,13.8,13.85,13.75,13.75,3403
VIV17,2017-08-31 14:30,31,13.75,13.85,13.7,13.75,6681
VIV17,2017-08-31 15:00,31,13.78,13.8,13.7,13.7,7089
VIV17,2017-08-31 15:30,1,13.7,13.75,13.65,13.65,1732
VIV17,2017-08-31 16:00,1,13.7,13.7,13.62,13.62,284
VIV17,2017-08-31 16:30,1,13.63,13.69,13.62,13.69,175
VIV17,2017-08-31 17:00,1,13.7,13.7,13.65,13.68,132
VIV17,2017-08-31 17:30,1,13.68,13.7,13.67,13.7,61
VIV17,2017-08-31 18:00,1,13.7,13.7,13.68,13.68,29
VIV17,2017-08-31 18:30,1,13.69,13.69,13.65,13.67,47
VIV17,2017-08-31 19:00,1,13.7,13.7,13.65,13.7,309
VIV17,2017-08-31 19:30,1,13.7,13.72,13.7,13.72,154
VIV17,2017-08-31 20:00,1,13.75,13.75,13.7,13.74,281
VIV17,2017-08-31 20:30,1,13.74,13.75,13.72,13.75,90
VIV17,2017-08-31 21:00,1,13.73,13.77,13.73,13.76,344
VIV17,2017-08-31 21:30,1,13.8,13.8,13.76,13.76,17
VIV17,2017-08-31 22:00,1,13.8,13.8,13.76,13.76,18
VIV17,2017-08-31 22:30,1,13.77,13.83,13.77,13.82,344
VIV17,2017-08-31 23:00,1,13.8,13.85,13.8,13.85,38
VIV17,2017-08-31 23:30,1,13.85,13.85,13.85,13.85,9
VIV17,2017-09-01 00:00,1,13.8,13.85,13.8,13.85,2
VIV17,2017-09-01 00:30,1,13.85,13.85,13.8,13.82,37
VIV17,2017-09-01 01:00,1,13.84,13.84,13.8,13.8,32
VIV17,2017-09-01 01:30,1,13.8,13.82,13.77,13.77,190
VIV17,2017-09-01 02:00,1,13.78,13.78,13.73,13.74,202
VIV17,2017-09-01 02:30,1,13.7,13.73,13.7,13.73,13
VIV17,2017-09-01 03:00,1,13.73,13.78,13.7,13.77,119
VIV17,2017-09-01 03:30,1,13.77,13.78,13.75,13.78,23
VIV17,2017-09-01 04:00,1,13.75,13.8,13.75,13.77,56
VIV17,2017-09-01 04:30,1,13.78,13.78,13.75,13.75,126
VIV17,2017-09-01 05:00,1,13.75,13.75,13.7,13.7,252
VIV17,2017-09-01 05:30,1,13.75,13.75,13.65,13.69,127
VIV17,2017-09-01 06:00,1,13.69,13.7,13.6,13.64,291
VIV17,2017-09-01 06:30,1,13.64,13.65,13.6,13.6,186
VIV17,2017-09-01 07:00,1,13.65,13.66,13.6,13.66,502
VIV17,2017-09-01 07:30,1,13.68,13.7,13.6,13.65,650
VIV17,2017-09-01 08:00,1,13.62,13.65,13.6,13.63,514
VIV17,2017-09-01 08:30,1,13.6,13.75,13.6,13.7,8229
VIV17,2017-09-01 09:00,1,13.7,13.78,13.68,13.7,3828
VIV17,2017-09-01 09:30,1,13.7,13.8,13.65,13.7,4164
VIV17,2017-09-01 10:00,1,13.7,13.75,13.63,13.72,5872
VIV17,2017-09-01 10:30,1,13.72,13.75,13.68,13.7,3446
VIV17,2017-09-01 11:00,1,13.7,13.75,13.65,13.7,2624
VIV17,2017-09-01 11:30,1,13.72,13.75,13.65,13.65,1619
VIV17,2017-09-01 12:00,1,13.69,13.75,13.65,13.71,2164
VIV17,2017-09-01 12:30,1,13.73,13.75,13.7,13.72,227
VIV17,2017-09-01 13:00,1,13.7,13.8,13.7,13.77,2376
VIV17,2017-09-01 13:30,1,13.77,13.8,13.7,13.74,2312
VIV17,2017-09-01 14:00,1,13.74,13.75,13.65,13.69,4907
VIV17,2017-09-01 14:30,1,13.69,13.8,13.67,13.75,7252
VIV17,2017-09-01 15:00,1,13.8,13.85,13.7,13.75,14169
VIV17,2017-09-03 17:00,4,14.75,14.75,14.2,14.23,787
VIV17,2017-09-03 17:30,4,14.23,14.23,14.1,14.12,244
VIV17,2017-09-03 18:00,4,14.1,14.13,14.1,14.13,78
VIV17,2017-09-03 18:30,4,14.13,14.13,14.05,14.1,57
VIV17,2017-09-03 19:00,4,14.14,14.23,14.1,14.2,397
VIV17,2017-09-03 19:30,4,14.2,14.23,14.17,14.22,81
VIV17,2017-09-03 20:00,4,14.22,14.23,14.1,14.2,192
VIV17,2017-09-03 20:30,4,14.18,14.2,14.13,14.14,90
VIV17,2017-09-03 21:00,4,14.13,14.18,14.13,14.15,70
VIV17,2017-09-03 21:30,4,14.18,14.2,14.16,14.2,9
VIV17,2017-09-03 22:00,4,14.18,14.18,14.15,14.15,6
VIV17,2017-09-03 22:30,4,14.15,14.15,14.05,14.1,499
VIV17,2017-09-03 23:00,4,14.1,14.1,14.1,14.1,30
VIV17,2017-09-03 23:30,4,14.1,14.1,14.05,14.1,24
VIV17,2017-09-04 00:00,4,14.1,14.13,14.08,14.13,31
VIV17,2017-09-04 00:30,4,14.1,14.2,14.1,14.15,56
VIV17,2017-09-04 01:00,4,14.15,14.32,14.15,14.29,452
VIV17,2017-09-04 01:30,4,14.27,14.3,14.22,14.27,216
VIV17,2017-09-04 02:00,4,14.27,14.35,14.25,14.3,916
VIV17,2017-09-04 02:30,4,14.3,14.35,14.28,14.35,263
VIV17,2017-09-04 03:00,4,14.3,14.35,14.26,14.3,104
VIV17,2017-09-04 03:30,4,14.27,14.27,14.24,14.25,89
VIV17,2017-09-04 04:00,4,14.25,14.27,14.2,14.2,62
VIV17,2017-09-04 04:30,4,14.21,14.22,14.17,14.22,101
VIV17,2017-09-04 05:00,4,14.2,14.2,14.05,14.11,299
VIV17,2017-09-04 05:30,4,14.1,14.12,14.06,14.11,186
VIV17,2017-09-04 06:00,4,14.11,14.15,14.11,14.15,20
VIV17,2017-09-04 06:30,4,14.11,14.12,14.07,14.07,36
VIV17,2017-09-04 07:00,4,14.1,14.12,14.05,14.1,318
VIV17,2017-09-04 07:30,4,14.11,14.15,14.11,14.15,144
VIV17,2017-09-04 08:00,4,14.18,14.2,14.15,14.16,92
VIV17,2017-09-04 08:30,4,14.15,14.25,14.15,14.24,119
VIV17,2017-09-04 09:00,4,14.23,14.26,14.2,14.2,277
VIV17,2017-09-04 09:30,4,14.25,14.3,14.2,14.28,347
VIV17,2017-09-04 10:00,4,14.3,14.45,14.28,14.4,1267
VIV17,2017-09-04 17:00,5,14.37,14.37,14.2,14.2,304
VIV17,2017-09-04 17:30,5,14.2,14.24,14.2,14.24,33
VIV17,2017-09-04 18:00,5,14.24,14.24,14.13,14.15,47
VIV17,2017-09-04 18:30,5,14.15,14.15,14.08,14.09,84
VIV17,2017-09-04 19:00,5,14.1,14.18,14.08,14.18,170
VIV17,2017-09-04 19:30,5,14.2,14.2,14.15,14.2,84
VIV17,2017-09-04 20:00,5,14.19,14.19,14.15,14.17,10
VIV17,2017-09-04 20:30,5,14.15,14.19,14.1,14.19,172
VIV17,2017-09-04 21:00,5,14.19,14.25,14.19,14.25,104
VIV17,2017-09-04 21:30,5,14.23,14.23,14.23,14.23,5
VIV17,2017-09-04 22:00,5,14.23,14.23,14.23,14.23,3
VIV17,2017-09-04 22:30,5,14.23,14.3,14.23,14.3,166
VIV17,2017-09-04 23:00,5,14.25,14.25,14.22,14.24,120
VIV17,2017-09-04 23:30,5,14.24,14.24,14.2,14.2,15
VIV17,2017-09-05 00:00,5,14.25,14.25,14.2,14.2,183
VIV17,2017-09-05 00:30,5,14.24,14.28,14.22,14.27,38
VIV17,2017-09-05 01:00,5,14.27,14.27,14.19,14.22,149
VIV17,2017-09-05 01:30,5,14.2,14.22,14.18,14.19,202
VIV17,2017-09-05 02:00,5,14.18,14.23,14.17,14.17,93
VIV17,2017-09-05 02:30,5,14.17,14.17,14.17,14.17,1
VIV17,2017-09-05 03:00,5,14.15,14.2,14.15,14.15,231
VIV17,2017-09-05 03:30,5,14.18,14.2,14.15,14.17,170
VIV17,2017-09-05 04:00,5,14.18,14.2,14.15,14.17,77
VIV17,2017-09-05 04:30,5,14.19,14.2,14.15,14.18,17
VIV17,2017-09-05 05:00,5,14.15,14.25,14.15,14.23,407
VIV17,2017-09-05 05:30,5,14.23,14.25,14.2,14.22,143
VIV17,2017-09-05 06:00,5,14.2,14.22,14.07,14.09,726
VIV17,2017-09-05 06:30,5,14.09,14.09,14.02,14.05,194
VIV17,2017-09-05 07:00,5,14.03,14.1,13.95,14.07,1281
VIV17,2017-09-05 07:30,5,14.05,14.14,14.03,14.08,1041
VIV17,2017-09-05 08:00,5,14.08,14.18,14.07,14.15,2295
VIV17,2017-09-05 08:30,5,14.14,14.17,13.95,13.95,8910
VIV17,2017-09-05 09:00,5,13.97,14.05,13.95,14,5702
VIV17,2017-09-05 09:30,5,14,14.15,13.95,14.08,7138
VIV17,2017-09-05 10:00,5,14.07,14.2,14.05,14.12,10319
VIV17,2017-09-05 10:30,5,14.15,14.25,14.07,14.22,13262
VIV17,2017-09-05 11:00,5,14.22,14.5,14.22,14.48,22012
VIV17,2017-09-05 11:30,5,14.48,14.65,14.46,14.6,19366
VIV17,2017-09-05 12:00,5,14.58,14.81,14.57,14.65,18921
VIV17,2017-09-05 12:30,5,14.65,14.65,14.42,14.47,9684
VIV17,2017-09-05 13:00,5,14.46,14.6,14.27,14.3,9563
VIV17,2017-09-05 13:30,5,14.29,14.55,14.27,14.5,9282
VIV17,2017-09-05 14:00,5,14.45,14.61,14.37,14.4,8196
VIV17,2017-09-05 14:30,5,14.38,14.43,14.2,14.3,13544
VIV17,2017-09-05 15:00,5,14.3,14.32,14,14.02,14741
VIV17,2017-09-05 15:30,6,14.05,14.11,14.05,14.1,1365
VIV17,2017-09-05 16:00,6,14.1,14.1,14.05,14.1,177
VIV17,2017-09-05 16:30,6,14.1,14.1,14.07,14.08,16
VIV17,2017-09-05 17:00,6,14.08,14.17,14.08,14.16,253
VIV17,2017-09-05 17:30,6,14.16,14.18,14.15,14.18,15
VIV17,2017-09-05 18:00,6,14.16,14.17,14.14,14.14,137
VIV17,2017-09-05 18:30,6,14.15,14.18,14.14,14.18,209
VIV17,2017-09-05 19:00,6,14.18,14.24,14.17,14.23,268
VIV17,2017-09-05 19:30,6,14.2,14.21,14.17,14.2,42
VIV17,2017-09-05 20:00,6,14.2,14.2,14.09,14.12,307
VIV17,2017-09-05 20:30,6,14.13,14.15,14.12,14.15,76
VIV17,2017-09-05 21:00,6,14.14,14.18,14.13,14.17,112
VIV17,2017-09-05 21:30,6,14.15,14.18,14.15,14.17,33
VIV17,2017-09-05 22:00,6,14.17,14.2,14.15,14.19,106
VIV17,2017-09-05 22:30,6,14.18,14.18,14.12,14.12,136
VIV17,2017-09-05 23:00,6,14.15,14.18,14.1,14.17,128
VIV17,2017-09-05 23:30,6,14.18,14.18,14.15,14.17,17
VIV17,2017-09-06 00:00,6,14.15,14.17,14.12,14.13,111
VIV17,2017-09-06 00:30,6,14.15,14.15,14.1,14.12,21
VIV17,2017-09-06 01:00,6,14.12,14.12,14.05,14.05,82
VIV17,2017-09-06 01:30,6,14.05,14.08,14.03,14.08,167
VIV17,2017-09-06 02:00,6,14.07,14.15,14,14,614
VIV17,2017-09-06 02:30,6,14.04,14.05,13.95,14.03,258
VIV17,2017-09-06 03:00,6,14,14.08,13.98,14.03,297
VIV17,2017-09-06 03:30,6,14.05,14.05,14,14,77
VIV17,2017-09-06 04:00,6,14.05,14.1,14.05,14.07,73
VIV17,2017-09-06 04:30,6,14.07,14.2,14.07,14.07,537
VIV17,2017-09-06 05:00,6,14.09,14.15,14.07,14.13,333
VIV17,2017-09-06 05:30,6,14.12,14.13,14.05,14.1,514
VIV17,2017-09-06 06:00,6,14.07,14.1,13.99,13.99,703
VIV17,2017-09-06 06:30,6,14,14.05,13.97,14,239
VIV17,2017-09-06 07:00,6,14,14.05,13.97,14.02,792
VIV17,2017-09-06 07:30,6,14.02,14.05,13.99,14.03,512
VIV17,2017-09-06 08:00,6,14.05,14.05,13.98,14.02,811
VIV17,2017-09-06 08:30,6,14.02,14.15,13.98,14.08,12466
VIV17,2017-09-06 09:00,6,14.08,14.2,13.95,14.1,7635
VIV17,2017-09-06 09:30,6,14.08,14.35,14,14.19,11079
VIV17,2017-09-06 10:00,6,14.2,14.3,14.15,14.17,3760
VIV17,2017-09-06 10:30,6,14.17,14.25,14.12,14.15,2874
VIV17,2017-09-06 11:00,6,14.17,14.25,14.1,14.1,3134
VIV17,2017-09-06 11:30,6,14.13,14.2,14.1,14.14,4175
VIV17,2017-09-06 12:00,6,14.14,14.15,14,14.1,10127
VIV17,2017-09-06 12:30,6,14.1,14.25,14.05,14.23,4774
VIV17,2017-09-06 13:00,6,14.23,14.25,14.05,14.1,5014
VIV17,2017-09-06 13:30,6,14.12,14.2,14.1,14.1,4686
VIV17,2017-09-06 14:00,6,14.15,14.2,14.05,14.05,4230
VIV17,2017-09-06 14:30,6,14.08,14.15,14.05,14.1,5167
VIV17,2017-09-06 15:00,6,14.05,14.2,14.03,14.2,9094
VIV17,2017-09-06 15:30,7,14.15,14.15,14.1,14.13,555
VIV17,2017-09-06 16:00,7,14.15,14.15,14.13,14.13,45
VIV17,2017-09-06 16:30,7,14.15,14.2,14.15,14.17,425
VIV17,2017-09-06 17:00,7,14.15,14.25,14.15,14.2,646
VIV17,2017-09-06 17:30,7,14.25,14.25,14.2,14.2,255
VIV17,2017-09-06 18:00,7,14.2,14.24,14.2,14.22,138
VIV17,2017-09-06 18:30,7,14.2,14.23,14.2,14.21,48
VIV17,2017-09-06 19:00,7,14.2,14.25,14.17,14.2,298
VIV17,2017-09-06 19:30,7,14.2,14.2,14.15,14.2,140
VIV17,2017-09-06 20:00,7,14.17,14.18,14.15,14.18,44
VIV17,2017-09-06 20:30,7,14.18,14.2,14.17,14.2,135
VIV17,2017-09-06 21:00,7,14.19,14.19,14.19,14.19,11
VIV17,2017-09-06 21:30,7,14.19,14.2,14.19,14.2,26
VIV17,2017-09-06 22:30,7,14.17,14.2,14.17,14.2,13
VIV17,2017-09-06 23:00,7,14.2,14.2,14.2,14.2,5
VIV17,2017-09-06 23:30,7,14.2,14.2,14.2,14.2,7
VIV17,2017-09-07 00:00,7,14.18,14.28,14.18,14.28,128
VIV17,2017-09-07 00:30,7,14.28,14.3,14.25,14.25,85
VIV17,2017-09-07 01:00,7,14.25,14.25,14.23,14.23,115
VIV17,2017-09-07 01:30,7,14.25,14.25,14.2,14.21,221
VIV17,2017-09-07 02:00,7,14.18,14.23,14.15,14.22,326
VIV17,2017-09-07 02:30,7,14.22,14.23,14.18,14.22,103
VIV17,2017-09-07 03:00,7,14.2,14.25,14.17,14.22,304
VIV17,2017-09-07 03:30,7,14.2,14.2,14.18,14.2,69
VIV17,2017-09-07 04:00,7,14.2,14.2,14.16,14.16,345
VIV17,2017-09-07 04:30,7,14.15,14.15,14.05,14.1,599
VIV17,2017-09-07 05:00,7,14.11,14.11,14.05,14.05,1335
VIV17,2017-09-07 05:30,7,14.03,14.05,14.02,14.02,202
VIV17,2017-09-07 06:00,7,14.02,14.07,14,14.07,279
VIV17,2017-09-07 06:30,7,14.06,14.12,14.03,14.08,310
VIV17,2017-09-07 07:00,7,14.1,14.15,14.08,14.09,162
VIV17,2017-09-07 07:30,7,14.07,14.15,14.05,14.09,477
VIV17,2017-09-07 08:00,7,14.08,14.1,14.05,14.07,234
VIV17,2017-09-07 08:30,7,14.07,14.25,14.05,14.15,11560
VIV17,2017-09-07 09:00,7,14.2,14.35,14.19,14.33,7637
VIV17,2017-09-07 09:30,7,14.33,14.35,14.15,14.25,6794
VIV17,2017-09-07 10:00,7,14.22,14.35,14.15,14.28,4941
VIV17,2017-09-07 10:30,7,14.3,14.32,14.2,14.28,2222
VIV17,2017-09-07 11:00,7,14.28,14.33,14.1,14.15,14216
VIV17,2017-09-07 11:30,7,14.18,14.2,14,14.05,15160
VIV17,2017-09-07 12:00,7,14,14.1,14,14.06,10106
VIV17,2017-09-07 12:30,7,14.06,14.1,13.95,14,6853
VIV17,2017-09-07 13:00,7,14,14.05,13.95,14,4449
VIV17,2017-09-07 13:30,7,14.01,14.08,14,14.02,3110
VIV17,2017-09-07 14:00,7,14,14.1,14,14.09,2210
VIV17,2017-09-07 14:30,7,14.09,14.15,14.05,14.07,2584
VIV17,2017-09-07 15:00,7,14.07,14.13,14,14.05,5788
VIV17,2017-09-07 15:30,8,14.06,14.1,14.05,14.1,376
VIV17,2017-09-07 16:00,8,14.08,14.08,14.05,14.05,14
VIV17,2017-09-07 16:30,8,14.07,14.08,14.05,14.08,13
VIV17,2017-09-07 17:00,8,14.08,14.12,14.08,14.1,77
VIV17,2017-09-07 17:30,8,14.1,14.15,14.06,14.07,197
VIV17,2017-09-07 18:00,8,14.1,14.13,14.1,14.13,345
VIV17,2017-09-07 18:30,8,14.1,14.15,14.1,14.15,235
VIV17,2017-09-07 19:00,8,14.17,14.22,14.17,14.2,261
VIV17,2017-09-07 19:30,8,14.2,14.25,14.2,14.23,72
VIV17,2017-09-07 20:00,8,14.25,14.25,14.18,14.2,126
VIV17,2017-09-07 20:30,8,14.19,14.19,14.13,14.13,137
VIV17,2017-09-07 21:00,8,14.15,14.2,14.14,14.15,97
VIV17,2017-09-07 21:30,8,14.2,14.2,14.17,14.19,22
VIV17,2017-09-07 22:00,8,14.2,14.2,14.2,14.2,77
VIV17,2017-09-07 22:30,8,14.2,14.2,14.19,14.19,13
VIV17,2017-09-07 23:00,8,14.2,14.2,14.18,14.2,13
VIV17,2017-09-07 23:30,8,14.19,14.2,14.15,14.17,61
VIV17,2017-09-08 00:00,8,14.15,14.3,14.15,14.29,497
VIV17,2017-09-08 00:30,8,14.3,14.32,14.25,14.3,279
VIV17,2017-09-08 01:00,8,14.3,14.3,14.25,14.27,38
VIV17,2017-09-08 01:30,8,14.27,14.3,14.25,14.3,49
VIV17,2017-09-08 02:00,8,14.25,14.35,14.25,14.3,469
VIV17,2017-09-08 02:30,8,14.32,14.32,14.25,14.25,112
VIV17,2017-09-08 03:00,8,14.25,14.33,14.25,14.33,351
VIV17,2017-09-08 03:30,8,14.3,14.35,14.25,14.35,172
VIV17,2017-09-08 04:00,8,14.32,14.33,14.2,14.23,483
VIV17,2017-09-08 04:30,8,14.23,14.3,14.2,14.3,351
VIV17,2017-09-08 05:00,8,14.28,14.33,14.26,14.31,183
VIV17,2017-09-08 05:30,8,14.34,14.43,14.3,14.43,1163
VIV17,2017-09-08 06:00,8,14.4,14.43,14.3,14.34,476
VIV17,2017-09-08 06:30,8,14.32,14.35,14.3,14.34,343
VIV17,2017-09-08 07:00,8,14.34,14.34,14.25,14.27,2228
VIV17,2017-09-08 07:30,8,14.28,14.35,14.25,14.32,2440
VIV17,2017-09-08 08:00,8,14.3,14.33,14.25,14.27,610
VIV17,2017-09-08 08:30,8,14.25,14.35,14.2,14.25,9450
VIV17,2017-09-08 09:00,8,14.25,14.32,14.2,14.27,6483
VIV17,2017-09-08 09:30,8,14.28,14.32,14.2,14.28,2946
VIV17,2017-09-08 10:00,8,14.28,14.3,14.2,14.25,1961
VIV17,2017-09-08 10:30,8,14.3,14.35,14.25,14.35,3512
VIV17,2017-09-08 11:00,8,14.35,14.47,14.3,14.4,6449
VIV17,2017-09-08 11:30,8,14.4,14.4,14.3,14.35,3493
VIV17,2017-09-08 12:00,8,14.35,14.45,14.35,14.4,1454
VIV17,2017-09-08 12:30,8,14.4,14.5,14.35,14.43,3825
VIV17,2017-09-08 13:00,8,14.43,14.5,14.35,14.35,3442
VIV17,2017-09-08 13:30,8,14.4,14.4,14.3,14.3,4082
VIV17,2017-09-08 14:00,8,14.35,14.4,14.25,14.37,6116
VIV17,2017-09-08 14:30,8,14.37,14.4,14.3,14.38,5080
VIV17,2017-09-08 15:00,8,14.37,14.4,14.25,14.34,6670
VIV17,2017-09-10 17:00,11,14.2,14.2,13.86,13.88,976
VIV17,2017-09-10 17:30,11,13.9,13.93,13.88,13.92,82
VIV17,2017-09-10 18:00,11,13.93,13.95,13.92,13.92,15
VIV17,2017-09-10 18:30,11,13.92,13.92,13.92,13.92,3
VIV17,2017-09-10 19:00,11,13.93,13.95,13.85,13.87,886
VIV17,2017-09-10 19:30,11,13.85,13.9,13.85,13.9,125
VIV17,2017-09-10 20:00,11,13.9,13.9,13.85,13.9,155
VIV17,2017-09-10 20:30,11,13.9,13.9,13.85,13.87,479
VIV17,2017-09-10 21:00,11,13.88,13.9,13.87,13.9,7
VIV17,2017-09-10 21:30,11,13.89,13.9,13.89,13.9,24
VIV17,2017-09-10 22:00,11,13.9,13.9,13.89,13.89,25
VIV17,2017-09-10 22:30,11,13.88,13.9,13.88,13.88,11
VIV17,2017-09-10 23:00,11,13.89,13.9,13.89,13.9,8
VIV17,2017-09-10 23:30,11,13.85,13.9,13.85,13.88,22
VIV17,2017-09-11 00:00,11,13.9,13.9,13.88,13.9,51
VIV17,2017-09-11 00:30,11,13.9,13.9,13.88,13.88,32
VIV17,2017-09-11 01:00,11,13.88,13.9,13.85,13.88,434
VIV17,2017-09-11 01:30,11,13.88,13.9,13.85,13.88,27
VIV17,2017-09-11 02:00,11,13.88,13.88,13.78,13.8,365
VIV17,2017-09-11 02:30,11,13.83,13.85,13.8,13.8,150
VIV17,2017-09-11 03:00,11,13.85,13.85,13.8,13.81,260
VIV17,2017-09-11 03:30,11,13.83,13.83,13.78,13.8,247
VIV17,2017-09-11 04:00,11,13.8,13.85,13.75,13.8,179
VIV17,2017-09-11 04:30,11,13.82,13.85,13.8,13.83,111
VIV17,2017-09-11 05:00,11,13.83,13.85,13.75,13.75,798
VIV17,2017-09-11 05:30,11,13.77,13.8,13.75,13.8,97
VIV17,2017-09-11 06:00,11,13.78,13.9,13.78,13.89,970
VIV17,2017-09-11 06:30,11,13.9,13.95,13.87,13.94,368
VIV17,2017-09-11 07:00,11,13.95,13.98,13.9,13.98,508
VIV17,2017-09-11 07:30,11,13.95,14,13.9,13.9,1209
VIV17,2017-09-11 08:00,11,13.94,13.95,13.9,13.95,738
VIV17,2017-09-11 08:30,11,13.92,13.95,13.8,13.87,17595
VIV17,2017-09-11 09:00,11,13.86,13.9,13.8,13.85,10730
VIV17,2017-09-11 09:30,11,13.8,13.9,13.8,13.84,4485
VIV17,2017-09-11 10:00,11,13.8,13.85,13.75,13.75,8127
VIV17,2017-09-11 10:30,11,13.75,13.8,13.7,13.7,6598
VIV17,2017-09-11 11:00,11,13.7,13.8,13.65,13.69,8048
VIV17,2017-09-11 11:30,11,13.7,13.75,13.65,13.72,3920
VIV17,2017-09-11 12:00,11,13.7,13.75,13.69,13.7,2803
VIV17,2017-09-11 12:30,11,13.7,13.75,13.65,13.68,3006
VIV17,2017-09-11 13:00,11,13.68,13.75,13.65,13.7,5448
VIV17,2017-09-11 13:30,11,13.65,13.7,13.6,13.69,7061
VIV17,2017-09-11 14:00,11,13.68,13.7,13.6,13.68,2077
VIV17,2017-09-11 14:30,11,13.67,13.75,13.65,13.7,7272
VIV17,2017-09-11 15:00,11,13.7,13.74,13.6,13.68,12559
VIV17,2017-09-11 15:30,12,13.65,13.65,13.6,13.65,2132
VIV17,2017-09-11 16:00,12,13.64,13.68,13.63,13.65,616
VIV17,2017-09-11 16:30,12,13.65,13.65,13.62,13.65,33
VIV17,2017-09-11 17:00,12,13.65,13.67,13.65,13.66,139
VIV17,2017-09-11 17:30,12,13.66,13.66,13.66,13.66,88
VIV17,2017-09-11 18:00,12,13.66,13.67,13.66,13.66,129
VIV17,2017-09-11 18:30,12,13.66,13.7,13.65,13.65,93
VIV17,2017-09-11 19:00,12,13.65,13.7,13.65,13.65,113
VIV17,2017-09-11 19:30,12,13.66,13.7,13.65,13.65,59
VIV17,2017-09-11 20:00,12,13.7,13.7,13.65,13.7,49
VIV17,2017-09-11 20:30,12,13.7,13.7,13.67,13.67,408
VIV17,2017-09-11 21:00,12,13.7,13.7,13.65,13.69,69
VIV17,2017-09-11 21:30,12,13.7,13.7,13.7,13.7,23
VIV17,2017-09-11 22:00,12,13.7,13.7,13.67,13.67,110
VIV17,2017-09-11 22:30,12,13.67,13.7,13.67,13.7,17
VIV17,2017-09-11 23:00,12,13.69,13.7,13.67,13.7,13
VIV17,2017-09-11 23:30,12,13.7,13.7,13.65,13.7,20
VIV17,2017-09-12 00:00,12,13.7,13.7,13.65,13.67,88
VIV17,2017-09-12 00:30,12,13.7,13.7,13.67,13.67,17
VIV17,2017-09-12 01:00,12,13.67,13.68,13.64,13.65,199
VIV17,2017-09-12 01:30,12,13.62,13.65,13.58,13.59,615
VIV17,2017-09-12 02:00,12,13.6,13.6,13.55,13.59,353
VIV17,2017-09-12 02:30,12,13.55,13.59,13.55,13.55,398
VIV17,2017-09-12 03:00,12,13.6,13.6,13.55,13.57,255
VIV17,2017-09-12 03:30,12,13.55,13.6,13.55,13.57,351
VIV17,2017-09-12 04:00,12,13.55,13.58,13.55,13.57,42
VIV17,2017-09-12 04:30,12,13.57,13.6,13.55,13.58,133
VIV17,2017-09-12 05:00,12,13.58,13.6,13.55,13.55,22
VIV17,2017-09-12 05:30,12,13.55,13.6,13.55,13.55,66
VIV17,2017-09-12 06:00,12,13.6,13.6,13.55,13.57,563
VIV17,2017-09-12 06:30,12,13.57,13.58,13.5,13.55,538
VIV17,2017-09-12 07:00,12,13.55,13.58,13.5,13.53,1442
VIV17,2017-09-12 07:30,12,13.53,13.57,13.5,13.52,1215
VIV17,2017-09-12 08:00,12,13.52,13.55,13.5,13.55,1631
VIV17,2017-09-12 08:30,12,13.55,13.55,13.4,13.47,10901
VIV17,2017-09-12 09:00,12,13.47,13.55,13.45,13.51,8395
VIV17,2017-09-12 09:30,12,13.5,13.65,13.45,13.6,10566
VIV17,2017-09-12 10:00,12,13.6,13.65,13.5,13.54,6435
VIV17,2017-09-12 10:30,12,13.53,13.6,13.5,13.55,4003
VIV17,2017-09-12 11:00,12,13.55,13.6,13.5,13.55,2729
VIV17,2017-09-12 11:30,12,13.55,13.6,13.5,13.58,3942
VIV17,2017-09-12 12:00,12,13.6,13.6,13.5,13.55,4198
VIV17,2017-09-12 12:30,12,13.5,13.6,13.5,13.58,2897
VIV17,2017-09-12 13:00,12,13.58,13.6,13.55,13.6,2031
VIV17,2017-09-12 13:30,12,13.58,13.6,13.45,13.48,9574
VIV17,2017-09-12 14:00,12,13.48,13.55,13.4,13.4,9717
VIV17,2017-09-12 14:30,12,13.43,13.45,13.3,13.35,11300
VIV17,2017-09-12 15:00,12,13.37,13.4,13.3,13.35,8830
VIV17,2017-09-12 15:30,13,13.35,13.39,13.3,13.3,487
VIV17,2017-09-12 16:00,13,13.34,13.35,13.3,13.31,262
VIV17,2017-09-12 16:30,13,13.32,13.35,13.31,13.35,58
VIV17,2017-09-12 17:00,13,13.34,13.35,13.3,13.31,120
VIV17,2017-09-12 17:30,13,13.32,13.32,13.3,13.3,35
VIV17,2017-09-12 18:00,13,13.32,13.32,13.32,13.32,33
VIV17,2017-09-12 18:30,13,13.32,13.35,13.3,13.3,152
VIV17,2017-09-12 19:00,13,13.35,13.35,13.32,13.33,79
VIV17,2017-09-12 19:30,13,13.33,13.35,13.32,13.33,228
VIV17,2017-09-12 20:00,13,13.35,13.35,13.3,13.35,328
VIV17,2017-09-12 20:30,13,13.35,13.35,13.3,13.3,139
VIV17,2017-09-12 21:00,13,13.35,13.4,13.34,13.35,170
VIV17,2017-09-12 21:30,13,13.35,13.4,13.35,13.4,46
VIV17,2017-09-12 22:00,13,13.35,13.4,13.35,13.35,5
VIV17,2017-09-12 22:30,13,13.4,13.4,13.35,13.36,79
VIV17,2017-09-12 23:00,13,13.35,13.35,13.35,13.35,4
VIV17,2017-09-12 23:30,13,13.35,13.4,13.35,13.4,26
VIV17,2017-09-13 00:00,13,13.4,13.4,13.35,13.4,86
VIV17,2017-09-13 00:30,13,13.4,13.4,13.4,13.4,8
VIV17,2017-09-13 01:00,13,13.39,13.4,13.36,13.36,27
VIV17,2017-09-13 01:30,13,13.36,13.38,13.36,13.38,57
VIV17,2017-09-13 02:00,13,13.35,13.4,13.35,13.4,159
VIV17,2017-09-13 02:30,13,13.4,13.4,13.35,13.39,395
VIV17,2017-09-13 03:00,13,13.4,13.4,13.35,13.39,74
VIV17,2017-09-13 03:30,13,13.39,13.39,13.35,13.37,314
VIV17,2017-09-13 04:00,13,13.37,13.4,13.35,13.39,9
VIV17,2017-09-13 04:30,13,13.4,13.4,13.35,13.38,262
VIV17,2017-09-13 05:00,13,13.4,13.4,13.35,13.37,95
VIV17,2017-09-13 05:30,13,13.4,13.4,13.37,13.38,28
VIV17,2017-09-13 06:00,13,13.38,13.4,13.35,13.35,216
VIV17,2017-09-13 06:30,13,13.38,13.38,13.3,13.36,394
VIV17,2017-09-13 07:00,13,13.36,13.4,13.35,13.37,247
VIV17,2017-09-13 07:30,13,13.37,13.4,13.35,13.4,149
VIV17,2017-09-13 08:00,13,13.38,13.4,13.3,13.35,736
VIV17,2017-09-13 08:30,13,13.3,13.35,13.25,13.25,8310
VIV17,2017-09-13 09:00,13,13.25,13.3,13.15,13.2,9059
VIV17,2017-09-13 09:30,13,13.2,13.2,13.1,13.13,8077
VIV17,2017-09-13 10:00,13,13.12,13.15,13.1,13.12,4229
VIV17,2017-09-13 10:30,13,13.12,13.2,13.1,13.17,10245
VIV17,2017-09-13 11:00,13,13.2,13.2,13.1,13.15,2141
VIV17,2017-09-13 11:30,13,13.1,13.15,13,13,4084
VIV17,2017-09-13 12:00,13,13.03,13.1,13,13,6214
VIV17,2017-09-13 12:30,13,13,13.05,13,13.04,928
VIV17,2017-09-13 13:00,13,13,13.05,13,13,2248
VIV17,2017-09-13 13:30,13,13,13.05,12.9,12.9,4882
VIV17,2017-09-13 14:00,13,12.9,13,12.9,12.98,5721
VIV17,2017-09-13 14:30,13,12.95,13,12.85,12.9,11958
VIV17,2017-09-13 15:00,13,12.93,13.03,12.85,12.92,17952
VIV17,2017-09-13 15:30,14,12.95,12.95,12.9,12.92,1018
VIV17,2017-09-13 16:00,14,12.93,12.95,12.9,12.92,121
VIV17,2017-09-13 16:30,14,12.92,12.95,12.9,12.95,409
VIV17,2017-09-13 17:00,14,12.92,13,12.9,12.93,550
VIV17,2017-09-13 17:30,14,12.95,12.95,12.9,12.95,148
VIV17,2017-09-13 18:00,14,12.9,12.95,12.9,12.92,111
VIV17,2017-09-13 18:30,14,12.92,12.95,12.9,12.95,70
VIV17,2017-09-13 19:00,14,12.95,12.95,12.9,12.93,101
VIV17,2017-09-13 19:30,14,12.9,12.95,12.9,12.93,97
VIV17,2017-09-13 20:00,14,12.95,12.95,12.92,12.95,62
VIV17,2017-09-13 20:30,14,12.95,12.95,12.92,12.95,34
VIV17,2017-09-13 21:00,14,12.95,12.95,12.91,12.91,64
VIV17,2017-09-13 21:30,14,12.95,12.95,12.92,12.95,15
VIV17,2017-09-13 22:00,14,12.95,12.95,12.93,12.95,159
VIV17,2017-09-13 22:30,14,12.95,12.98,12.9,12.98,444
VIV17,2017-09-13 23:00,14,13,13,12.97,13,10
VIV17,2017-09-13 23:30,14,13,13,12.98,13,21
VIV17,2017-09-14 00:00,14,13,13,12.98,13,14
VIV17,2017-09-14 00:30,14,13,13,12.98,13,43
VIV17,2017-09-14 01:30,14,12.98,12.98,12.96,12.98,52
VIV17,2017-09-14 02:00,14,12.97,13,12.93,12.95,633
VIV17,2017-09-14 02:30,14,12.95,12.99,12.9,12.95,331
VIV17,2017-09-14 03:00,14,12.95,13,12.9,12.99,372
VIV17,2017-09-14 03:30,14,12.99,13,12.95,12.98,270
VIV17,2017-09-14 04:00,14,12.99,13,12.95,12.97,142
VIV17,2017-09-14 04:30,14,12.95,13,12.9,12.94,246
VIV17,2017-09-14 05:00,14,12.94,12.98,12.9,12.9,427
VIV17,2017-09-14 05:30,14,12.95,13,12.95,13,157
VIV17,2017-09-14 06:00,14,12.97,12.98,12.9,12.94,103
VIV17,2017-09-14 06:30,14,12.9,12.95,12.9,12.92,172
VIV17,2017-09-14 07:00,14,12.93,13.05,12.9,13,2253
VIV17,2017-09-14 07:30,14,13.05,13.25,13,13.1,6787
VIV17,2017-09-14 08:00,14,13.08,13.11,13,13.04,4133
VIV17,2017-09-14 08:30,14,13.05,13.1,12.9,12.95,10215
VIV17,2017-09-14 09:00,14,12.95,13,12.9,12.93,8567
VIV17,2017-09-14 09:30,14,12.92,12.95,12.85,12.95,6771
VIV17,2017-09-14 10:00,14,12.91,12.95,12.85,12.9,8533
VIV17,2017-09-14 10:30,14,12.85,12.95,12.85,12.9,3578
VIV17,2017-09-14 11:00,14,12.92,13,12.9,12.95,3747
VIV17,2017-09-14 11:30,14,12.96,13,12.85,12.93,5990
VIV17,2017-09-14 12:00,14,12.93,13,12.9,12.98,1572
VIV17,2017-09-14 12:30,14,13,13.03,12.95,13.01,2705
VIV17,2017-09-14 13:00,14,13.01,13.1,12.93,13,7198
VIV17,2017-09-14 13:30,14,12.97,13.05,12.95,13.03,3041
VIV17,2017-09-14 14:00,14,13,13.05,12.95,12.99,4066
VIV17,2017-09-14 14:30,14,12.95,13.1,12.95,13.06,8546
VIV17,2017-09-14 15:00,14,13.07,13.07,12.95,13.05,10513
VIV17,2017-09-14 15:30,15,13.05,13.05,13,13.05,838
VIV17,2017-09-14 16:00,15,13.05,13.05,13.03,13.05,118
VIV17,2017-09-14 16:30,15,13.05,13.05,13.03,13.05,36
VIV17,2017-09-14 17:00,15,13.05,13.3,13.03,13.2,2386
VIV17,2017-09-14 17:30,15,13.23,13.36,13.2,13.32,1027
VIV17,2017-09-14 18:00,15,13.33,13.33,13.25,13.29,298
VIV17,2017-09-14 18:30,15,13.29,13.3,13.25,13.3,29
VIV17,2017-09-14 19:00,15,13.25,13.28,13.2,13.23,395
VIV17,2017-09-14 19:30,15,13.2,13.25,13.2,13.2,116
VIV17,2017-09-14 20:00,15,13.2,13.23,13.17,13.17,403
VIV17,2017-09-14 20:30,15,13.15,13.2,13.15,13.19,88
VIV17,2017-09-14 21:00,15,13.15,13.2,13.15,13.15,14
VIV17,2017-09-14 21:30,15,13.2,13.28,13.2,13.23,258
VIV17,2017-09-14 22:00,15,13.2,13.25,13.2,13.25,8
VIV17,2017-09-14 22:30,15,13.2,13.25,13.1,13.13,311
VIV17,2017-09-14 23:00,15,13.1,13.15,13.1,13.1,38
VIV17,2017-09-14 23:30,15,13.1,13.15,13.09,13.09,196
VIV17,2017-09-15 00:00,15,13.1,13.1,13.07,13.07,30
VIV17,2017-09-15 00:30,15,13.1,13.1,13.07,13.09,25
VIV17,2017-09-15 01:00,15,13.1,13.1,13.05,13.09,18
VIV17,2017-09-15 01:30,15,13.1,13.1,12.99,13,769
VIV17,2017-09-15 02:00,15,13,13.05,12.98,13,334
VIV17,2017-09-15 02:30,15,13.05,13.05,12.98,13.03,200
VIV17,2017-09-15 03:00,15,13.05,13.05,13,13.02,505
VIV17,2017-09-15 03:30,15,13.05,13.05,13.02,13.02,21
VIV17,2017-09-15 04:00,15,13.02,13.05,12.95,12.99,236
VIV17,2017-09-15 04:30,15,12.95,13.05,12.95,13.02,633
VIV17,2017-09-15 05:00,15,13.05,13.1,13.03,13.08,389
VIV17,2017-09-15 05:30,15,13.08,13.1,13.05,13.1,467
VIV17,2017-09-15 06:00,15,13.08,13.1,13.05,13.1,81
VIV17,2017-09-15 06:30,15,13.07,13.1,13,13.05,407
VIV17,2017-09-15 07:00,15,13.05,13.1,13.02,13.03,989
VIV17,2017-09-15 07:30,15,13.05,13.1,13,13.06,1413
VIV17,2017-09-15 08:00,15,13.05,13.1,13,13.02,2062
VIV17,2017-09-15 08:30,15,13.02,13.05,12.95,13.01,10457
VIV17,2017-09-15 09:00,15,13.01,13.05,12.95,12.95,4610
VIV17,2017-09-15 09:30,15,12.99,13,12.85,12.87,4841
VIV17,2017-09-15 10:00,15,12.88,12.95,12.85,12.93,5985
VIV17,2017-09-15 10:30,15,12.9,12.95,12.85,12.85,2496
VIV17,2017-09-15 11:00,15,12.89,12.9,12.85,12.88,2593
VIV17,2017-09-15 11:30,15,12.85,12.95,12.85,12.88,3755
VIV17,2017-09-15 12:00,15,12.89,12.95,12.85,12.9,3985
VIV17,2017-09-15 12:30,15,12.9,12.95,12.85,12.92,2738
VIV17,2017-09-15 13:00,15,12.92,12.95,12.9,12.92,2870
VIV17,2017-09-15 13:30,15,12.9,12.95,12.85,12.85,2585
VIV17,2017-09-15 14:00,15,12.89,12.95,12.85,12.85,6483
VIV17,2017-09-15 14:30,15,12.85,12.95,12.85,12.9,12610
VIV17,2017-09-15 15:00,15,12.9,12.99,12.85,12.9,9218
VIV17,2017-09-17 17:00,18,12.9,12.9,12.75,12.8,400
VIV17,2017-09-17 17:30,18,12.8,12.8,12.78,12.79,100
VIV17,2017-09-17 18:00,18,12.78,12.78,12.75,12.75,33
VIV17,2017-09-17 18:30,18,12.78,12.78,12.75,12.77,25
VIV17,2017-09-17 19:00,18,12.78,12.8,12.75,12.8,147
VIV17,2017-09-17 19:30,18,12.8,12.8,12.78,12.78,17
VIV17,2017-09-17 20:00,18,12.8,12.8,12.75,12.77,125
VIV17,2017-09-17 20:30,18,12.76,12.8,12.75,12.8,42
VIV17,2017-09-17 21:00,18,12.75,12.75,12.7,12.7,437
VIV17,2017-09-17 21:30,18,12.7,12.73,12.7,12.73,21
VIV17,2017-09-17 22:00,18,12.72,12.75,12.7,12.73,14
VIV17,2017-09-17 22:30,18,12.7,12.7,12.7,12.7,10
VIV17,2017-09-17 23:00,18,12.75,12.75,12.7,12.7,32
VIV17,2017-09-17 23:30,18,12.72,12.75,12.72,12.75,7
VIV17,2017-09-18 00:00,18,12.72,12.75,12.7,12.7,22
VIV17,2017-09-18 00:30,18,12.75,12.75,12.7,12.7,370
VIV17,2017-09-18 01:00,18,12.7,12.72,12.7,12.7,185
VIV17,2017-09-18 01:30,18,12.7,12.73,12.7,12.7,192
VIV17,2017-09-18 02:00,18,12.7,12.75,12.69,12.75,168
VIV17,2017-09-18 02:30,18,12.7,12.8,12.7,12.73,208
VIV17,2017-09-18 03:00,18,12.75,12.8,12.7,12.7,162
VIV17,2017-09-18 03:30,18,12.75,12.75,12.7,12.75,469
VIV17,2017-09-18 04:00,18,12.75,12.75,12.7,12.72,22
VIV17,2017-09-18 04:30,18,12.72,12.75,12.7,12.72,24
VIV17,2017-09-18 05:00,18,12.72,12.75,12.7,12.7,143
VIV17,2017-09-18 05:30,18,12.7,12.75,12.7,12.75,160
VIV17,2017-09-18 06:00,18,12.7,12.8,12.7,12.73,441
VIV17,2017-09-18 06:30,18,12.73,12.75,12.7,12.73,329
VIV17,2017-09-18 07:00,18,12.73,12.8,12.72,12.77,965
VIV17,2017-09-18 07:30,18,12.8,12.8,12.75,12.78,461
VIV17,2017-09-18 08:00,18,12.78,12.8,12.7,12.75,1334
VIV17,2017-09-18 08:30,18,12.7,12.75,12.55,12.55,11226
VIV17,2017-09-18 09:00,18,12.55,12.6,12.5,12.59,13490
VIV17,2017-09-18 09:30,18,12.55,12.6,12.55,12.59,3514
VIV17,2017-09-18 10:00,18,12.57,12.6,12.5,12.55,8232
VIV17,2017-09-18 10:30,18,12.5,12.6,12.5,12.58,8120
VIV17,2017-09-18 11:00,18,12.55,12.6,12.5,12.5,5228
VIV17,2017-09-18 11:30,18,12.5,12.55,12.45,12.45,5449
VIV17,2017-09-18 12:00,18,12.45,12.5,12.43,12.48,5422
VIV17,2017-09-18 12:30,18,12.48,12.5,12.35,12.39,8592
VIV17,2017-09-18 13:00,18,12.35,12.5,12.35,12.4,18059
VIV17,2017-09-18 13:30,18,12.45,12.5,12.35,12.35,10486
VIV17,2017-09-18 14:00,18,12.35,12.42,12.3,12.33,10312
VIV17,2017-09-18 14:30,18,12.33,12.35,12.2,12.33,17088
VIV17,2017-09-18 15:00,18,12.35,12.45,12.25,12.42,18161
VIV17,2017-09-18 15:30,19,12.4,12.45,12.38,12.45,1296
VIV17,2017-09-18 16:00,19,12.4,12.45,12.4,12.42,186
VIV17,2017-09-18 16:30,19,12.4,12.4,12.35,12.38,266
VIV17,2017-09-18 17:00,19,12.4,12.45,12.35,12.4,327
VIV17,2017-09-18 17:30,19,12.4,12.4,12.35,12.38,113
VIV17,2017-09-18 18:00,19,12.4,12.45,12.4,12.41,98
VIV17,2017-09-18 18:30,19,12.4,12.43,12.4,12.41,122
VIV17,2017-09-18 19:00,19,12.45,12.45,12.4,12.43,562
VIV17,2017-09-18 19:30,19,12.43,12.45,12.42,12.43,76
VIV17,2017-09-18 20:00,19,12.45,12.5,12.43,12.45,140
VIV17,2017-09-18 20:30,19,12.45,12.45,12.43,12.45,148
VIV17,2017-09-18 21:00,19,12.5,12.5,12.5,12.5,18
VIV17,2017-09-18 21:30,19,12.5,12.5,12.5,12.5,4
VIV17,2017-09-18 22:00,19,12.5,12.5,12.5,12.5,1
VIV17,2017-09-18 22:30,19,12.45,12.5,12.45,12.5,87
VIV17,2017-09-18 23:00,19,12.45,12.5,12.45,12.45,123
VIV17,2017-09-18 23:30,19,12.45,12.5,12.45,12.5,74
VIV17,2017-09-19 00:00,19,12.47,12.5,12.43,12.45,177
VIV17,2017-09-19 00:30,19,12.45,12.5,12.43,12.43,128
VIV17,2017-09-19 01:00,19,12.45,12.5,12.42,12.45,278
VIV17,2017-09-19 01:30,19,12.45,12.5,12.45,12.45,339
VIV17,2017-09-19 02:00,19,12.5,12.5,12.45,12.49,422
VIV17,2017-09-19 02:30,19,12.5,12.52,12.43,12.43,893
VIV17,2017-09-19 03:00,19,12.44,12.5,12.4,12.48,829
VIV17,2017-09-19 03:30,19,12.48,12.5,12.35,12.4,1842
VIV17,2017-09-19 04:00,19,12.4,12.4,12.35,12.38,496
VIV17,2017-09-19 04:30,19,12.39,12.4,12.35,12.38,255
VIV17,2017-09-19 05:00,19,12.38,12.4,12.35,12.39,95
VIV17,2017-09-19 05:30,19,12.39,12.4,12.35,12.39,68
VIV17,2017-09-19 06:00,19,12.39,12.45,12.38,12.42,741
VIV17,2017-09-19 06:30,19,12.42,12.45,12.4,12.43,338
VIV17,2017-09-19 07:00,19,12.45,12.45,12.35,12.39,828
VIV17,2017-09-19 07:30,19,12.39,12.45,12.38,12.4,2103
VIV17,2017-09-19 08:00,19,12.4,12.45,12.3,12.3,1467
VIV17,2017-09-19 08:30,19,12.3,12.5,12.3,12.43,14380
VIV17,2017-09-19 09:00,19,12.45,12.5,12.35,12.4,13045
VIV17,2017-09-19 09:30,19,12.4,12.45,12.35,12.39,4853
VIV17,2017-09-19 10:00,19,12.35,12.45,12.35,12.37,5393
VIV17,2017-09-19 10:30,19,12.37,12.4,12.35,12.37,3263
VIV17,2017-09-19 11:00,19,12.35,12.4,12.3,12.35,6924
VIV17,2017-09-19 11:30,19,12.35,12.5,12.35,12.49,7906
VIV17,2017-09-19 12:00,19,12.47,12.5,12.4,12.45,6655
VIV17,2017-09-19 12:30,19,12.5,12.5,12.4,12.4,1535
VIV17,2017-09-19 13:00,19,12.4,12.45,12.35,12.44,3731
VIV17,2017-09-19 13:30,19,12.43,12.5,12.35,12.5,7998
VIV17,2017-09-19 14:00,19,12.48,12.49,12.35,12.43,6290
VIV17,2017-09-19 14:30,19,12.4,12.45,12.3,12.35,15065
VIV17,2017-09-19 15:00,19,12.34,12.45,12.3,12.4,11472
VIV17,2017-09-19 15:30,20,12.4,12.47,12.4,12.45,1431
VIV17,2017-09-19 16:00,20,12.45,12.47,12.4,12.45,146
VIV17,2017-09-19 16:30,20,12.45,12.45,12.41,12.45,20
VIV17,2017-09-19 17:00,20,12.44,12.5,12.44,12.47,293
VIV17,2017-09-19 17:30,20,12.45,12.45,12.45,12.45,107
VIV17,2017-09-19 18:00,20,12.45,12.53,12.45,12.52,475
VIV17,2017-09-19 18:30,20,12.5,12.53,12.49,12.5,59
VIV17,2017-09-19 19:00,20,12.5,12.52,12.45,12.5,51
VIV17,2017-09-19 19:30,20,12.5,12.52,12.48,12.5,105
VIV17,2017-09-19 20:00,20,12.5,12.5,12.48,12.5,85
VIV17,2017-09-19 20:30,20,12.5,12.51,12.46,12.47,79
VIV17,2017-09-19 21:00,20,12.46,12.5,12.46,12.48,30
VIV17,2017-09-19 21:30,20,12.47,12.48,12.47,12.48,49
VIV17,2017-09-19 22:00,20,12.46,12.47,12.43,12.44,175
VIV17,2017-09-19 22:30,20,12.45,12.47,12.43,12.47,34
VIV17,2017-09-19 23:00,20,12.5,12.5,12.45,12.46,28
VIV17,2017-09-19 23:30,20,12.5,12.5,12.5,12.5,9
VIV17,2017-09-20 00:00,20,12.5,12.5,12.47,12.5,20
VIV17,2017-09-20 00:30,20,12.5,12.5,12.45,12.45,53
VIV17,2017-09-20 01:00,20,12.46,12.56,12.46,12.5,855
VIV17,2017-09-20 01:30,20,12.5,12.55,12.49,12.5,216
VIV17,2017-09-20 02:00,20,12.5,12.5,12.44,12.45,488
VIV17,2017-09-20 02:30,20,12.44,12.45,12.4,12.4,442
VIV17,2017-09-20 03:00,20,12.44,12.45,12.4,12.45,98
VIV17,2017-09-20 03:30,20,12.45,12.45,12.42,12.45,123
VIV17,2017-09-20 04:00,20,12.45,12.45,12.42,12.43,127
VIV17,2017-09-20 04:30,20,12.4,12.45,12.4,12.45,94
VIV17,2017-09-20 05:00,20,12.45,12.45,12.4,12.45,541
VIV17,2017-09-20 05:30,20,12.45,12.45,12.43,12.43,75
VIV17,2017-09-20 06:00,20,12.45,12.45,12.4,12.45,72
VIV17,2017-09-20 06:30,20,12.43,12.45,12.4,12.4,11
VIV17,2017-09-20 07:00,20,12.43,12.45,12.4,12.45,228
VIV17,2017-09-20 07:30,20,12.45,12.45,12.4,12.4,594
VIV17,2017-09-20 08:00,20,12.4,12.4,12.35,12.35,832
VIV17,2017-09-20 08:30,20,12.38,12.4,12.25,12.34,13217
VIV17,2017-09-20 09:00,20,12.35,12.45,12.3,12.39,8106
VIV17,2017-09-20 09:30,20,12.4,12.45,12.34,12.42,6505
VIV17,2017-09-20 10:00,20,12.4,12.45,12.35,12.36,4861
VIV17,2017-09-20 10:30,20,12.37,12.4,12.35,12.38,1010
VIV17,2017-09-20 11:00,20,12.4,12.45,12.35,12.4,3700
VIV17,2017-09-20 11:30,20,12.41,12.45,12.3,12.3,5859
VIV17,2017-09-20 12:00,20,12.34,12.45,12.3,12.42,3016
VIV17,2017-09-20 12:30,20,12.41,12.45,12.35,12.39,5176
VIV17,2017-09-20 13:00,20,12.4,12.85,12.35,12.62,22571
VIV17,2017-09-20 13:30,20,12.65,12.7,12.35,12.41,15307
VIV17,2017-09-20 14:00,20,12.45,12.5,12.35,12.39,4111
VIV17,2017-09-20 14:30,20,12.37,12.4,12.25,12.3,9232
VIV17,2017-09-20 15:00,20,12.35,12.4,12.24,12.3,18659
VIV17,2017-09-20 15:30,21,12.3,12.35,12.25,12.33,937
VIV17,2017-09-20 16:00,21,12.33,12.35,12.3,12.35,89
VIV17,2017-09-20 16:30,21,12.35,12.4,12.33,12.4,165
VIV17,2017-09-20 17:00,21,12.38,12.4,12.33,12.33,239
VIV17,2017-09-20 17:30,21,12.35,12.36,12.35,12.36,102
VIV17,2017-09-20 18:00,21,12.35,12.4,12.33,12.35,92
VIV17,2017-09-20 18:30,21,12.35,12.36,12.35,12.35,395
VIV17,2017-09-20 19:00,21,12.35,12.36,12.34,12.35,132
VIV17,2017-09-20 19:30,21,12.4,12.45,12.36,12.42,321
VIV17,2017-09-20 20:00,21,12.4,12.42,12.39,12.4,40
VIV17,2017-09-20 20:30,21,12.4,12.4,12.35,12.35,12
VIV17,2017-09-20 21:00,21,12.4,12.4,12.35,12.35,7
VIV17,2017-09-20 21:30,21,12.35,12.4,12.35,12.4,2
VIV17,2017-09-20 22:00,21,12.35,12.36,12.35,12.36,16
VIV17,2017-09-20 22:30,21,12.35,12.4,12.35,12.37,11
VIV17,2017-09-20 23:00,21,12.4,12.4,12.4,12.4,1
VIV17,2017-09-20 23:30,21,12.4,12.4,12.36,12.37,20
VIV17,2017-09-21 00:00,21,12.37,12.4,12.37,12.4,36
VIV17,2017-09-21 00:30,21,12.4,12.45,12.4,12.4,79
VIV17,2017-09-21 01:00,21,12.4,12.47,12.4,12.45,229
VIV17,2017-09-21 01:30,21,12.45,12.45,12.4,12.4,231
VIV17,2017-09-21 02:00,21,12.43,12.47,12.4,12.42,431
VIV17,2017-09-21 02:30,21,12.4,12.45,12.4,12.45,34
VIV17,2017-09-21 03:00,21,12.45,12.45,12.39,12.4,390
VIV17,2017-09-21 03:30,21,12.4,12.4,12.35,12.4,229
VIV17,2017-09-21 04:00,21,12.4,12.4,12.35,12.35,41
VIV17,2017-09-21 04:30,21,12.4,12.4,12.35,12.35,18
VIV17,2017-09-21 05:00,21,12.35,12.4,12.35,12.4,19
VIV17,2017-09-21 05:30,21,12.35,12.35,12.3,12.3,439
VIV17,2017-09-21 06:00,21,12.35,12.4,12.3,12.35,348
VIV17,2017-09-21 06:30,21,12.34,12.37,12.3,12.32,747
VIV17,2017-09-21 07:00,21,12.32,12.35,12.29,12.3,594
VIV17,2017-09-21 07:30,21,12.3,12.35,12.29,12.29,994
VIV17,2017-09-21 08:00,21,12.3,12.35,12.25,12.3,883
VIV17,2017-09-21 08:30,21,12.35,12.5,12.25,12.42,15413
VIV17,2017-09-21 09:00,21,12.45,12.5,12.35,12.4,6145
VIV17,2017-09-21 09:30,21,12.41,12.45,12.25,12.33,8237
VIV17,2017-09-21 10:00,21,12.35,12.38,12.28,12.33,5421
VIV17,2017-09-21 10:30,21,12.34,12.4,12.25,12.33,5281
VIV17,2017-09-21 11:00,21,12.34,12.34,12.25,12.27,1287
VIV17,2017-09-21 11:30,21,12.27,12.35,12.25,12.35,4042
VIV17,2017-09-21 12:00,21,12.3,12.35,12.25,12.3,2593
VIV17,2017-09-21 12:30,21,12.3,12.39,12.3,12.33,2845
VIV17,2017-09-21 13:00,21,12.31,12.4,12.25,12.32,5192
VIV17,2017-09-21 13:30,21,12.33,12.4,12.3,12.3,6075
VIV17,2017-09-21 14:00,21,12.3,12.35,12.25,12.3,3886
VIV17,2017-09-21 14:30,21,12.35,12.4,12.3,12.35,5718
VIV17,2017-09-21 15:00,21,12.35,12.4,12.3,12.35,8286
VIV17,2017-09-21 15:30,22,12.35,12.4,12.32,12.35,631
VIV17,2017-09-21 16:00,22,12.36,12.4,12.35,12.36,277
VIV17,2017-09-21 16:30,22,12.36,12.36,12.35,12.36,48
VIV17,2017-09-21 17:00,22,12.36,12.4,12.34,12.38,302
VIV17,2017-09-21 17:30,22,12.37,12.38,12.36,12.36,9
VIV17,2017-09-21 18:00,22,12.38,12.4,12.38,12.4,4
VIV17,2017-09-21 18:30,22,12.37,12.4,12.35,12.37,186
VIV17,2017-09-21 19:00,22,12.4,12.52,12.38,12.52,435
VIV17,2017-09-21 19:30,22,12.5,12.65,12.5,12.61,354
VIV17,2017-09-21 20:00,22,12.62,12.8,12.6,12.75,965
VIV17,2017-09-21 20:30,22,12.78,12.8,12.69,12.73,292
VIV17,2017-09-21 21:00,22,12.73,12.83,12.7,12.8,272
VIV17,2017-09-21 21:30,22,12.8,12.85,12.8,12.82,199
VIV17,2017-09-21 22:00,22,12.8,12.8,12.7,12.7,145
VIV17,2017-09-21 22:30,22,12.75,12.8,12.73,12.79,225
VIV17,2017-09-21 23:00,22,12.76,12.8,12.75,12.8,42
VIV17,2017-09-21 23:30,22,12.75,12.8,12.75,12.8,10
VIV17,2017-09-22 00:00,22,12.75,12.8,12.7,12.7,186
VIV17,2017-09-22 00:30,22,12.75,12.75,12.7,12.7,91
VIV17,2017-09-22 01:00,22,12.75,12.75,12.6,12.66,380
VIV17,2017-09-22 01:30,22,12.7,12.7,12.57,12.61,374
VIV17,2017-09-22 02:00,22,12.6,12.65,12.6,12.6,362
VIV17,2017-09-22 02:30,22,12.6,12.63,12.55,12.6,366
VIV17,2017-09-22 03:00,22,12.58,12.6,12.55,12.57,86
VIV17,2017-09-22 03:30,22,12.6,12.6,12.53,12.59,230
VIV17,2017-09-22 04:00,22,12.55,12.64,12.55,12.55,242
VIV17,2017-09-22 04:30,22,12.57,12.57,12.5,12.52,160
VIV17,2017-09-22 05:00,22,12.52,12.55,12.45,12.49,364
VIV17,2017-09-22 05:30,22,12.49,12.5,12.49,12.5,71
VIV17,2017-09-22 06:00,22,12.45,12.5,12.4,12.5,908
VIV17,2017-09-22 06:30,22,12.48,12.51,12.45,12.5,423
VIV17,2017-09-22 07:00,22,12.5,12.6,12.49,12.55,1391
VIV17,2017-09-22 07:30,22,12.56,12.6,12.5,12.6,1135
VIV17,2017-09-22 08:00,22,12.6,12.63,12.55,12.55,1547
VIV17,2017-09-22 08:30,22,12.55,12.68,12.43,12.6,15545
VIV17,2017-09-22 09:00,22,12.57,12.6,12.42,12.47,4698
VIV17,2017-09-22 09:30,22,12.5,12.55,12.45,12.51,1816
VIV17,2017-09-22 10:00,22,12.55,12.55,12.45,12.51,3127
VIV17,2017-09-22 10:30,22,12.51,12.55,12.35,12.4,3562
VIV17,2017-09-22 11:00,22,12.35,12.45,12.35,12.41,2695
VIV17,2017-09-22 11:30,22,12.41,12.5,12.35,12.49,4776
VIV17,2017-09-22 12:00,22,12.49,12.52,12.45,12.5,3383
VIV17,2017-09-22 12:30,22,12.45,12.5,12.4,12.43,2886
VIV17,2017-09-22 13:00,22,12.4,12.5,12.4,12.45,1857
VIV17,2017-09-22 13:30,22,12.45,12.45,12.35,12.35,1818
VIV17,2017-09-22 14:00,22,12.4,12.4,12.3,12.33,3142
VIV17,2017-09-22 14:30,22,12.3,12.45,12.3,12.43,9659
VIV17,2017-09-22 15:00,22,12.42,12.5,12.35,12.45,7550
VIV17,2017-09-24 17:00,25,12.35,12.5,12.3,12.35,933
VIV17,2017-09-24 17:30,25,12.4,12.4,12.35,12.36,12
VIV17,2017-09-24 18:00,25,12.36,12.4,12.35,12.39,38
VIV17,2017-09-24 18:30,25,12.4,12.4,12.15,12.28,1829
VIV17,2017-09-24 19:00,25,12.25,12.35,12.2,12.25,245
VIV17,2017-09-24 19:30,25,12.25,12.29,12.25,12.28,122
VIV17,2017-09-24 20:00,25,12.3,12.35,12.25,12.33,222
VIV17,2017-09-24 20:30,25,12.31,12.4,12.3,12.4,143
VIV17,2017-09-24 21:00,25,12.35,12.35,12.35,12.35,16
VIV17,2017-09-24 21:30,25,12.4,12.4,12.35,12.35,120
VIV17,2017-09-24 22:00,25,12.4,12.5,12.4,12.5,98
VIV17,2017-09-24 22:30,25,12.45,12.45,12.43,12.45,84
VIV17,2017-09-24 23:00,25,12.43,12.48,12.43,12.46,32
VIV17,2017-09-24 23:30,25,12.45,12.5,12.43,12.45,36
VIV17,2017-09-25 00:00,25,12.45,12.5,12.4,12.47,33
VIV17,2017-09-25 00:30,25,12.45,12.5,12.45,12.46,68
VIV17,2017-09-25 01:00,25,12.45,12.5,12.4,12.4,112
VIV17,2017-09-25 01:30,25,12.45,12.45,12.35,12.35,485
VIV17,2017-09-25 02:00,25,12.4,12.52,12.35,12.5,450
VIV17,2017-09-25 02:30,25,12.5,12.5,12.4,12.43,372
VIV17,2017-09-25 03:00,25,12.45,12.46,12.45,12.46,176
VIV17,2017-09-25 03:30,25,12.46,12.46,12.38,12.4,238
VIV17,2017-09-25 04:00,25,12.4,12.45,12.4,12.45,37
VIV17,2017-09-25 04:30,25,12.45,12.47,12.43,12.45,111
VIV17,2017-09-25 05:00,25,12.45,12.45,12.4,12.42,65
VIV17,2017-09-25 05:30,25,12.41,12.41,12.38,12.39,148
VIV17,2017-09-25 06:00,25,12.4,12.43,12.38,12.4,99
VIV17,2017-09-25 06:30,25,12.4,12.42,12.37,12.4,93
VIV17,2017-09-25 07:00,25,12.38,12.42,12.37,12.37,294
VIV17,2017-09-25 07:30,25,12.38,12.49,12.37,12.45,867
VIV17,2017-09-25 08:00,25,12.45,12.5,12.4,12.4,1424
VIV17,2017-09-25 08:30,25,12.45,12.5,12.35,12.35,10224
VIV17,2017-09-25 09:00,25,12.37,12.43,12.25,12.33,8554
VIV17,2017-09-25 09:30,25,12.3,12.67,12.3,12.62,10354
VIV17,2017-09-25 10:00,25,12.65,12.82,12.5,12.5,15673
VIV17,2017-09-25 10:30,25,12.55,12.7,12.5,12.65,4840
VIV17,2017-09-25 11:00,25,12.65,12.85,12.6,12.66,7319
VIV17,2017-09-25 11:30,25,12.7,12.77,12.54,12.6,7669
VIV17,2017-09-25 12:00,25,12.6,12.7,12.5,12.65,6736
VIV17,2017-09-25 12:30,25,12.65,12.7,12.55,12.7,7496
VIV17,2017-09-25 13:00,25,12.67,12.75,12.6,12.73,5118
VIV17,2017-09-25 13:30,25,12.75,12.8,12.65,12.7,4117
VIV17,2017-09-25 14:00,25,12.65,12.75,12.5,12.54,8442
VIV17,2017-09-25 14:30,25,12.55,12.58,12.4,12.4,10578
VIV17,2017-09-25 15:00,25,12.4,12.4,12.35,12.4,7920
VIV17,2017-09-25 15:30,26,12.4,12.43,12.37,12.4,1120
VIV17,2017-09-25 16:00,26,12.4,12.4,12.35,12.39,198
VIV17,2017-09-25 16:30,26,12.38,12.39,12.35,12.35,279
VIV17,2017-09-25 17:00,26,12.35,12.4,12.35,12.35,14
VIV17,2017-09-25 17:30,26,12.4,12.45,12.4,12.45,479
VIV17,2017-09-25 18:00,26,12.4,12.46,12.4,12.43,245
VIV17,2017-09-25 18:30,26,12.43,12.43,12.4,12.42,77
VIV17,2017-09-25 19:00,26,12.42,12.55,12.42,12.5,218
VIV17,2017-09-25 19:30,26,12.55,12.61,12.45,12.5,305
VIV17,2017-09-25 22:00,26,12.45,12.5,12.4,12.5,355
VIV17,2017-09-25 22:30,26,12.5,12.5,12.45,12.5,104
VIV17,2017-09-25 23:00,26,12.5,12.55,12.5,12.5,77
VIV17,2017-09-25 23:30,26,12.5,12.55,12.5,12.55,7
VIV17,2017-09-26 00:00,26,12.55,12.55,12.52,12.55,56
VIV17,2017-09-26 00:30,26,12.55,12.57,12.51,12.51,170
VIV17,2017-09-26 01:00,26,12.51,12.51,12.47,12.48,99
VIV17,2017-09-26 01:30,26,12.49,12.55,12.49,12.55,135
VIV17,2017-09-26 02:00,26,12.52,12.55,12.5,12.52,17
VIV17,2017-09-26 02:30,26,12.55,12.55,12.48,12.48,142
VIV17,2017-09-26 03:00,26,12.48,12.5,12.43,12.48,267
VIV17,2017-09-26 03:30,26,12.45,12.47,12.4,12.4,61
VIV17,2017-09-26 04:00,26,12.4,12.4,12.35,12.35,282
VIV17,2017-09-26 04:30,26,12.35,12.42,12.35,12.4,273
VIV17,2017-09-26 05:00,26,12.42,12.45,12.39,12.43,224
VIV17,2017-09-26 05:30,26,12.4,12.45,12.4,12.43,28
VIV17,2017-09-26 06:00,26,12.43,12.47,12.4,12.45,310
VIV17,2017-09-26 06:30,26,12.42,12.43,12.4,12.43,65
VIV17,2017-09-26 07:00,26,12.43,12.46,12.43,12.45,342
VIV17,2017-09-26 07:30,26,12.43,12.43,12.33,12.35,763
VIV17,2017-09-26 08:00,26,12.35,12.35,12.3,12.3,420
VIV17,2017-09-26 08:30,26,12.35,12.35,12.25,12.25,6442
VIV17,2017-09-26 09:00,26,12.28,12.4,12.25,12.35,3217
VIV17,2017-09-26 09:30,26,12.4,12.45,12.3,12.43,7544
VIV17,2017-09-26 10:00,26,12.4,12.55,12.35,12.45,5755
VIV17,2017-09-26 10:30,26,12.45,12.5,12.35,12.37,8815
VIV17,2017-09-26 11:00,26,12.35,12.38,12.25,12.32,5994
VIV17,2017-09-26 11:30,26,12.3,12.38,12.25,12.25,5044
VIV17,2017-09-26 12:00,26,12.25,12.32,12.25,12.28,3006
VIV17,2017-09-26 12:30,26,12.3,12.33,12.25,12.25,1308
VIV17,2017-09-26 13:00,26,12.29,12.35,12.25,12.25,2321
VIV17,2017-09-26 13:30,26,12.29,12.34,12.25,12.25,2102
VIV17,2017-09-26 14:00,26,12.27,12.3,12.2,12.23,2253
VIV17,2017-09-26 14:30,26,12.25,12.35,12.2,12.27,9347
VIV17,2017-09-26 15:00,26,12.27,12.35,12.25,12.25,7194
VIV17,2017-09-26 15:30,27,12.29,12.3,12.25,12.25,612
VIV17,2017-09-26 16:00,27,12.28,12.3,12.25,12.25,82
VIV17,2017-09-26 16:30,27,12.3,12.3,12.25,12.3,64
VIV17,2017-09-26 17:00,27,12.28,12.31,12.28,12.3,144
VIV17,2017-09-26 17:30,27,12.3,12.31,12.3,12.31,22
VIV17,2017-09-26 18:00,27,12.3,12.31,12.27,12.3,48
VIV17,2017-09-26 18:30,27,12.28,12.28,12.27,12.27,4
VIV17,2017-09-26 19:00,27,12.28,12.31,12.26,12.3,229
VIV17,2017-09-26 19:30,27,12.35,12.35,12.3,12.31,24
VIV17,2017-09-26 20:00,27,12.35,12.35,12.31,12.31,22
VIV17,2017-09-26 20:30,27,12.32,12.35,12.3,12.3,17
VIV17,2017-09-26 21:00,27,12.3,12.3,12.25,12.28,246
VIV17,2017-09-26 21:30,27,12.3,12.3,12.28,12.3,33
VIV17,2017-09-26 22:00,27,12.3,12.3,12.3,12.3,3
VIV17,2017-09-26 22:30,27,12.28,12.3,12.25,12.25,14
VIV17,2017-09-26 23:00,27,12.3,12.31,12.3,12.31,144
VIV17,2017-09-26 23:30,27,12.3,12.3,12.28,12.3,74
VIV17,2017-09-27 00:00,27,12.3,12.3,12.25,12.28,8
VIV17,2017-09-27 00:30,27,12.3,12.3,12.25,12.25,13
VIV17,2017-09-27 01:00,27,12.25,12.28,12.2,12.28,319
VIV17,2017-09-27 01:30,27,12.25,12.25,12.2,12.23,138
VIV17,2017-09-27 02:00,27,12.23,12.25,12.19,12.2,405
VIV17,2017-09-27 02:30,27,12.22,12.25,12.15,12.25,554
VIV17,2017-09-27 03:00,27,12.25,12.26,12.23,12.26,325
VIV17,2017-09-27 03:30,27,12.25,12.3,12.23,12.27,369
VIV17,2017-09-27 04:00,27,12.25,12.3,12.25,12.28,215
VIV17,2017-09-27 04:30,27,12.25,12.3,12.25,12.28,71
VIV17,2017-09-27 05:00,27,12.28,12.28,12.28,12.28,1
VIV17,2017-09-27 05:30,27,12.3,12.32,12.25,12.25,425
VIV17,2017-09-27 06:00,27,12.28,12.28,12.25,12.25,375
VIV17,2017-09-27 06:30,27,12.2,12.28,12.2,12.23,188
VIV17,2017-09-27 07:00,27,12.25,12.25,12.2,12.25,92
VIV17,2017-09-27 07:30,27,12.25,12.25,12.18,12.2,880
VIV17,2017-09-27 08:00,27,12.21,12.22,12.1,12.1,2141
VIV17,2017-09-27 08:30,27,12.15,12.2,12.05,12.13,11490
VIV17,2017-09-27 09:00,27,12.13,12.25,12.1,12.18,5556
VIV17,2017-09-27 09:30,27,12.19,12.33,12.15,12.23,11525
VIV17,2017-09-27 10:00,27,12.24,12.3,12.2,12.25,5123
VIV17,2017-09-27 10:30,27,12.25,12.33,12.24,12.25,1776
VIV17,2017-09-27 11:00,27,12.25,12.35,12.25,12.28,1722
VIV17,2017-09-27 11:30,27,12.25,12.35,12.2,12.22,2938
VIV17,2017-09-27 12:00,27,12.2,12.22,12.15,12.19,2471
VIV17,2017-09-27 12:30,27,12.18,12.2,12.15,12.15,419
VIV17,2017-09-27 13:00,27,12.18,12.2,12.1,12.1,8788
VIV17,2017-09-27 13:30,27,12.13,12.15,12.05,12.1,3184
VIV17,2017-09-27 14:00,27,12.1,12.15,12.05,12.12,2756
VIV17,2017-09-27 14:30,27,12.15,12.2,12.1,12.15,7481
VIV17,2017-09-27 15:00,27,12.15,12.22,12.15,12.19,5826
VIV17,2017-09-27 15:30,28,12.2,12.21,12.15,12.18,1409
VIV17,2017-09-27 16:00,28,12.2,12.25,12.2,12.2,14
VIV17,2017-09-27 16:30,28,12.25,12.25,12.2,12.2,108
VIV17,2017-09-27 17:00,28,12.25,12.25,12.21,12.21,179
VIV17,2017-09-27 17:30,28,12.25,12.25,12.19,12.23,84
VIV17,2017-09-27 18:00,28,12.23,12.23,12.23,12.23,1
VIV17,2017-09-27 18:30,28,12.2,12.21,12.2,12.2,71
VIV17,2017-09-27 19:00,28,12.2,12.24,12.2,12.23,74
VIV17,2017-09-27 19:30,28,12.2,12.23,12.2,12.2,9
VIV17,2017-09-27 20:00,28,12.2,12.21,12.18,12.18,198
VIV17,2017-09-27 20:30,28,12.2,12.22,12.18,12.21,81
VIV17,2017-09-27 21:00,28,12.2,12.25,12.2,12.23,18
VIV17,2017-09-27 21:30,28,12.2,12.2,12.2,12.2,1
VIV17,2017-09-27 22:00,28,12.2,12.23,12.18,12.2,231
VIV17,2017-09-27 22:30,28,12.15,12.2,12.15,12.15,18
VIV17,2017-09-27 23:00,28,12.15,12.2,12.15,12.2,5
VIV17,2017-09-27 23:30,28,12.2,12.2,12.15,12.15,9
VIV17,2017-09-28 00:00,28,12.2,12.2,12.15,12.15,9
VIV17,2017-09-28 00:30,28,12.2,12.2,12.15,12.15,11
VIV17,2017-09-28 01:00,28,12.18,12.18,12.15,12.15,8
VIV17,2017-09-28 01:30,28,12.2,12.25,12.2,12.25,362
VIV17,2017-09-28 02:00,28,12.22,12.25,12.2,12.25,66
VIV17,2017-09-28 02:30,28,12.25,12.27,12.2,12.24,494
VIV17,2017-09-28 03:00,28,12.25,12.25,12.19,12.2,375
VIV17,2017-09-28 03:30,28,12.2,12.23,12.19,12.19,554
VIV17,2017-09-28 04:00,28,12.19,12.25,12.18,12.25,452
VIV17,2017-09-28 04:30,28,12.21,12.21,12.15,12.18,102
VIV17,2017-09-28 05:00,28,12.18,12.2,12.18,12.2,305
VIV17,2017-09-28 05:30,28,12.2,12.2,12.2,12.2,44
VIV17,2017-09-28 06:00,28,12.2,12.2,12.19,12.2,37
VIV17,2017-09-28 06:30,28,12.15,12.25,12.15,12.22,227
VIV17,2017-09-28 07:00,28,12.25,12.3,12.2,12.24,602
VIV17,2017-09-28 07:30,28,12.23,12.25,12.2,12.2,88
VIV17,2017-09-28 08:00,28,12.25,12.25,12.2,12.24,159
VIV17,2017-09-28 08:30,28,12.25,12.25,12.15,12.17,5064
VIV17,2017-09-28 09:00,28,12.17,12.25,12.08,12.1,5723
VIV17,2017-09-28 09:30,28,12.1,12.18,12.05,12.13,3359
VIV17,2017-09-28 10:00,28,12.15,12.17,12.1,12.13,1724
VIV17,2017-09-28 10:30,28,12.13,12.2,12.05,12.15,4771
VIV17,2017-09-28 11:00,28,12.13,12.15,12.05,12.05,1879
VIV17,2017-09-28 11:30,28,12.05,12.1,12.05,12.05,1001
VIV17,2017-09-28 12:00,28,12.05,12.1,12,12,2619
VIV17,2017-09-28 12:30,28,12,12.05,12,12,1618
VIV17,2017-09-28 13:00,28,12,12.05,11.95,12,5018
VIV17,2017-09-28 13:30,28,12.02,12.05,11.95,12,1987
VIV17,2017-09-28 14:00,28,12.03,12.05,11.95,12.02,3216
VIV17,2017-09-28 14:30,28,12.05,12.05,11.95,12,5719
VIV17,2017-09-28 15:00,28,11.97,12.02,11.9,11.9,12001
VIV17,2017-09-28 15:30,29,11.94,11.95,11.9,11.95,984
VIV17,2017-09-28 16:00,29,11.95,11.97,11.93,11.94,276
VIV17,2017-09-28 16:30,29,11.93,11.95,11.92,11.94,110
VIV17,2017-09-28 17:00,29,11.95,11.95,11.92,11.95,302
VIV17,2017-09-28 17:30,29,11.97,11.97,11.94,11.94,127
VIV17,2017-09-28 18:00,29,11.95,11.95,11.95,11.95,48
VIV17,2017-09-28 18:30,29,11.97,12,11.95,12,73
VIV17,2017-09-28 19:00,29,12,12,11.95,12,55
VIV17,2017-09-28 19:30,29,12,12,12,12,6
VIV17,2017-09-28 20:00,29,12,12,12,12,4
VIV17,2017-09-28 20:30,29,11.98,12,11.95,11.98,162
VIV17,2017-09-28 21:00,29,11.98,12,11.98,12,17
VIV17,2017-09-28 21:30,29,12,12,11.97,11.97,2
VIV17,2017-09-28 22:00,29,11.97,12,11.95,12,81
VIV17,2017-09-28 22:30,29,11.95,12,11.95,11.95,102
VIV17,2017-09-28 23:00,29,11.95,12,11.95,11.95,42
VIV17,2017-09-28 23:30,29,11.95,12,11.93,11.98,225
VIV17,2017-09-29 00:00,29,11.98,11.98,11.98,11.98,5
VIV17,2017-09-29 00:30,29,12,12,11.98,11.98,21
VIV17,2017-09-29 01:00,29,11.95,12,11.95,12,19
VIV17,2017-09-29 01:30,29,12,12,11.95,12,14
VIV17,2017-09-29 02:00,29,12,12,11.98,12,13
VIV17,2017-09-29 02:30,29,11.95,12,11.95,12,91
VIV17,2017-09-29 03:00,29,12,12,12,12,74
VIV17,2017-09-29 03:30,29,12,12.05,11.99,12.02,475
VIV17,2017-09-29 04:00,29,12.01,12.05,11.98,11.98,224
VIV17,2017-09-29 04:30,29,11.95,12,11.95,12,137
VIV17,2017-09-29 05:00,29,12,12.03,11.98,11.98,310
VIV17,2017-09-29 05:30,29,11.98,12,11.95,11.95,33
VIV17,2017-09-29 06:00,29,12,12,11.95,11.95,85
VIV17,2017-09-29 06:30,29,11.98,12,11.95,11.98,51
VIV17,2017-09-29 07:00,29,12,12,11.95,11.95,82
VIV17,2017-09-29 07:30,29,11.98,12,11.92,11.98,976
VIV17,2017-09-29 08:00,29,11.98,12,11.9,11.95,394
VIV17,2017-09-29 08:30,29,11.95,12.05,11.9,11.95,7878
VIV17,2017-09-29 09:00,29,11.92,12,11.9,11.9,2666
VIV17,2017-09-29 09:30,29,11.9,11.95,11.85,11.89,5793
VIV17,2017-09-29 10:00,29,11.89,11.92,11.85,11.85,2853
VIV17,2017-09-29 10:30,29,11.87,11.9,11.75,11.8,4447
VIV17,2017-09-29 11:00,29,11.8,11.85,11.8,11.8,1532
VIV17,2017-09-29 11:30,29,11.8,11.85,11.75,11.82,2650
VIV17,2017-09-29 12:00,29,11.8,11.85,11.75,11.75,3323
VIV17,2017-09-29 12:30,29,11.8,11.8,11.7,11.7,10593
VIV17,2017-09-29 13:00,29,11.7,11.75,11.65,11.65,2856
VIV17,2017-09-29 13:30,29,11.65,11.75,11.65,11.65,5585
VIV17,2017-09-29 14:00,29,11.65,11.75,11.65,11.75,2420
VIV17,2017-09-29 14:30,29,11.75,11.8,11.65,11.65,9356
VIV17,2017-09-29 15:00,29,11.68,11.75,11.6,11.7,15000
VIV17,2017-10-01 17:00,2,11.65,11.7,11.5,11.6,1095
VIV17,2017-10-01 17:30,2,11.55,11.6,11.55,11.55,41
VIV17,2017-10-01 18:00,2,11.6,11.6,11.55,11.6,38
VIV17,2017-10-01 18:30,2,11.6,11.6,11.55,11.55,32
VIV17,2017-10-01 19:00,2,11.6,11.65,11.6,11.65,197
VIV17,2017-10-01 19:30,2,11.64,11.65,11.64,11.65,32
VIV17,2017-10-01 20:00,2,11.6,11.65,11.6,11.65,29
VIV17,2017-10-01 20:30,2,11.6,11.65,11.6,11.65,36
VIV17,2017-10-01 21:00,2,11.6,11.65,11.6,11.65,54
VIV17,2017-10-01 21:30,2,11.65,11.65,11.65,11.65,11
VIV17,2017-10-01 22:00,2,11.64,11.65,11.64,11.65,25
VIV17,2017-10-01 22:30,2,11.65,11.65,11.62,11.62,10
VIV17,2017-10-01 23:00,2,11.62,11.65,11.6,11.65,46
VIV17,2017-10-02 00:00,2,11.62,11.65,11.6,11.62,62
VIV17,2017-10-02 00:30,2,11.6,11.6,11.49,11.53,1626
VIV17,2017-10-02 01:00,2,11.53,11.56,11.5,11.55,457
VIV17,2017-10-02 01:30,2,11.55,11.57,11.5,11.54,250
VIV17,2017-10-02 02:00,2,11.55,11.55,11.5,11.5,382
VIV17,2017-10-02 02:30,2,11.5,11.55,11.5,11.55,55
VIV17,2017-10-02 03:00,2,11.55,11.55,11.5,11.5,194
VIV17,2017-10-02 03:30,2,11.55,11.55,11.53,11.55,29
VIV17,2017-10-02 04:00,2,11.53,11.55,11.53,11.53,188
VIV17,2017-10-02 04:30,2,11.53,11.55,11.5,11.53,129
VIV17,2017-10-02 05:00,2,11.55,11.55,11.5,11.55,135
VIV17,2017-10-02 05:30,2,11.53,11.55,11.49,11.5,317
VIV17,2017-10-02 06:00,2,11.52,11.55,11.52,11.53,115
VIV17,2017-10-02 06:30,2,11.53,11.54,11.5,11.52,232
VIV17,2017-10-02 07:00,2,11.53,11.57,11.5,11.56,649
VIV17,2017-10-02 07:30,2,11.55,11.6,11.53,11.59,737
VIV17,2017-10-02 08:00,2,11.55,11.69,11.55,11.65,2380
VIV17,2017-10-02 08:30,2,11.65,11.65,11.4,11.4,9061
VIV17,2017-10-02 09:00,2,11.43,11.47,11.3,11.4,12269
VIV17,2017-10-02 09:30,2,11.42,11.45,11.35,11.4,6588
VIV17,2017-10-02 10:00,2,11.39,11.48,11.35,11.35,3658
VIV17,2017-10-02 10:30,2,11.38,11.45,11.35,11.43,4832
VIV17,2017-10-02 11:00,2,11.45,11.48,11.35,11.4,8649
VIV17,2017-10-02 11:30,2,11.4,11.45,11.35,11.35,3026
VIV17,2017-10-02 12:00,2,11.35,11.4,11.35,11.4,1884
VIV17,2017-10-02 12:30,2,11.35,11.4,11.3,11.3,2357
VIV17,2017-10-02 13:00,2,11.32,11.4,11.3,11.35,3252
VIV17,2017-10-02 13:30,2,11.38,11.4,11.35,11.37,1481
VIV17,2017-10-02 14:00,2,11.38,11.45,11.35,11.42,6150
VIV17,2017-10-02 14:30,2,11.45,11.48,11.4,11.4,5190
VIV17,2017-10-02 15:00,2,11.4,11.45,11.35,11.35,12379
VIV17,2017-10-02 15:30,3,11.4,11.45,11.35,11.35,1397
VIV17,2017-10-02 16:00,3,11.35,11.42,11.35,11.41,109
VIV17,2017-10-02 16:30,3,11.41,11.41,11.39,11.41,81
VIV17,2017-10-02 17:00,3,11.39,11.45,11.39,11.4,205
VIV17,2017-10-02 17:30,3,11.4,11.4,11.4,11.4,187
VIV17,2017-10-02 18:00,3,11.4,11.43,11.4,11.43,9
VIV17,2017-10-02 18:30,3,11.4,11.4,11.4,11.4,2
VIV17,2017-10-02 19:00,3,11.41,11.45,11.4,11.45,75
VIV17,2017-10-02 19:30,3,11.42,11.42,11.4,11.42,33
VIV17,2017-10-02 20:00,3,11.45,11.45,11.4,11.4,129
VIV17,2017-10-02 20:30,3,11.39,11.4,11.38,11.38,23
VIV17,2017-10-02 21:00,3,11.4,11.4,11.4,11.4,1
VIV17,2017-10-02 21:30,3,11.4,11.4,11.4,11.4,13
VIV17,2017-10-02 22:00,3,11.39,11.4,11.35,11.4,40
VIV17,2017-10-02 22:30,3,11.39,11.4,11.35,11.37,8
VIV17,2017-10-02 23:00,3,11.4,11.4,11.4,11.4,3
VIV17,2017-10-03 00:00,3,11.35,11.37,11.35,11.37,12
VIV17,2017-10-03 00:30,3,11.37,11.37,11.35,11.35,17
VIV17,2017-10-03 01:00,3,11.4,11.4,11.39,11.39,87
VIV17,2017-10-03 01:30,3,11.39,11.4,11.35,11.4,126
VIV17,2017-10-03 02:00,3,11.35,11.4,11.35,11.38,29
VIV17,2017-10-03 02:30,3,11.36,11.4,11.35,11.35,118
VIV17,2017-10-03 03:00,3,11.35,11.39,11.35,11.35,57
VIV17,2017-10-03 03:30,3,11.4,11.4,11.4,11.4,1
VIV17,2017-10-03 04:00,3,11.4,11.4,11.35,11.4,4
VIV17,2017-10-03 04:30,3,11.35,11.4,11.35,11.4,425
VIV17,2017-10-03 05:00,3,11.39,11.4,11.35,11.39,162
VIV17,2017-10-03 05:30,3,11.39,11.4,11.35,11.4,65
VIV17,2017-10-03 06:00,3,11.4,11.4,11.39,11.4,83
VIV17,2017-10-03 06:30,3,11.39,11.4,11.37,11.38,8
VIV17,2017-10-03 07:00,3,11.35,11.4,11.32,11.33,517
VIV17,2017-10-03 07:30,3,11.32,11.35,11.32,11.35,124
VIV17,2017-10-03 08:00,3,11.3,11.35,11.3,11.35,765
VIV17,2017-10-03 08:30,3,11.35,11.45,11.3,11.4,10511
VIV17,2017-10-03 09:00,3,11.4,11.5,11.35,11.45,5198
VIV17,2017-10-03 09:30,3,11.45,11.5,11.35,11.43,4217
VIV17,2017-10-03 10:00,3,11.44,11.5,11.4,11.43,2651
VIV17,2017-10-03 10:30,3,11.4,11.5,11.35,11.42,9491
VIV17,2017-10-03 11:00,3,11.45,11.45,11.39,11.42,1533
VIV17,2017-10-03 11:30,3,11.4,11.45,11.4,11.4,640
VIV17,2017-10-03 12:00,3,11.45,11.45,11.35,11.4,2078
VIV17,2017-10-03 12:30,3,11.45,11.45,11.35,11.4,1307
VIV17,2017-10-03 13:00,3,11.41,11.45,11.35,11.38,3827
VIV17,2017-10-03 13:30,3,11.38,11.45,11.35,11.39,2413
VIV17,2017-10-03 14:00,3,11.38,11.45,11.35,11.41,1411
VIV17,2017-10-03 14:30,3,11.4,11.45,11.35,11.4,5126
VIV17,2017-10-03 15:00,3,11.35,11.4,11.35,11.4,6006
VIV17,2017-10-03 15:30,4,11.4,11.43,11.35,11.35,1726
VIV17,2017-10-03 16:00,4,11.38,11.4,11.37,11.38,89
VIV17,2017-10-03 16:30,4,11.4,11.4,11.38,11.38,13
VIV17,2017-10-03 17:00,4,11.4,11.4,11.38,11.4,25
VIV17,2017-10-03 17:30,4,11.4,11.4,11.38,11.4,62
VIV17,2017-10-03 18:00,4,11.38,11.4,11.38,11.38,30
VIV17,2017-10-03 18:30,4,11.35,11.4,11.35,11.38,97
VIV17,2017-10-03 19:00,4,11.4,11.41,11.38,11.4,533
VIV17,2017-10-03 19:30,4,11.4,11.45,11.4,11.45,177
VIV17,2017-10-03 20:00,4,11.45,11.45,11.4,11.41,53
VIV17,2017-10-03 20:30,4,11.41,11.41,11.4,11.4,42
VIV17,2017-10-03 21:00,4,11.41,11.43,11.4,11.43,33
VIV17,2017-10-03 21:30,4,11.45,11.45,11.45,11.45,1
VIV17,2017-10-03 22:00,4,11.43,11.43,11.41,11.43,3
VIV17,2017-10-03 22:30,4,11.43,11.43,11.41,11.43,26
VIV17,2017-10-03 23:00,4,11.4,11.45,11.4,11.45,15
VIV17,2017-10-03 23:30,4,11.43,11.43,11.43,11.43,1
VIV17,2017-10-04 00:00,4,11.42,11.45,11.42,11.44,46
VIV17,2017-10-04 00:30,4,11.44,11.44,11.4,11.4,13
VIV17,2017-10-04 01:00,4,11.43,11.45,11.4,11.45,15
VIV17,2017-10-04 01:30,4,11.45,11.45,11.44,11.44,53
VIV17,2017-10-04 02:00,4,11.45,11.45,11.4,11.45,91
VIV17,2017-10-04 02:30,4,11.4,11.45,11.4,11.45,134
VIV17,2017-10-04 03:00,4,11.45,11.45,11.4,11.4,304
VIV17,2017-10-04 03:30,4,11.43,11.45,11.4,11.43,72
VIV17,2017-10-04 04:00,4,11.43,11.45,11.4,11.45,257
VIV17,2017-10-04 04:30,4,11.45,11.45,11.4,11.45,195
VIV17,2017-10-04 05:00,4,11.45,11.45,11.4,11.4,115
VIV17,2017-10-04 05:30,4,11.44,11.5,11.4,11.47,675
VIV17,2017-10-04 06:00,4,11.47,11.49,11.4,11.4,256
VIV17,2017-10-04 06:30,4,11.45,11.5,11.4,11.48,313
VIV17,2017-10-04 07:00,4,11.45,11.5,11.4,11.45,484
VIV17,2017-10-04 07:30,4,11.45,11.5,11.4,11.43,860
VIV17,2017-10-04 08:00,4,11.4,11.45,11.35,11.4,1179
VIV17,2017-10-04 08:30,4,11.4,11.5,11.35,11.45,7441
VIV17,2017-10-04 09:00,4,11.43,11.5,11.35,11.39,6111
VIV17,2017-10-04 09:30,4,11.4,11.45,11.35,11.43,3522
VIV17,2017-10-04 10:00,4,11.4,11.45,11.35,11.38,4593
VIV17,2017-10-04 10:30,4,11.38,11.49,11.35,11.44,13369
VIV17,2017-10-04 11:00,4,11.4,11.48,11.4,11.4,3726
VIV17,2017-10-04 11:30,4,11.4,11.45,11.4,11.43,695
VIV17,2017-10-04 12:00,4,11.43,11.45,11.35,11.35,2320
VIV17,2017-10-04 12:30,4,11.37,11.5,11.35,11.44,3695
VIV17,2017-10-04 13:00,4,11.44,11.45,11.35,11.4,2941
VIV17,2017-10-04 13:30,4,11.4,11.45,11.35,11.39,1604
VIV17,2017-10-04 14:00,4,11.35,11.4,11.3,11.34,2853
VIV17,2017-10-04 14:30,4,11.35,11.4,11.3,11.4,5901
VIV17,2017-10-04 15:00,4,11.4,11.4,11.3,11.35,4613
VIV17,2017-10-04 15:30,5,11.3,11.32,11.28,11.3,1059
VIV17,2017-10-04 16:00,5,11.31,11.31,11.31,11.31,1
VIV17,2017-10-04 16:30,5,11.31,11.34,11.31,11.34,24
VIV17,2017-10-04 17:00,5,11.34,11.35,11.3,11.3,134
VIV17,2017-10-04 17:30,5,11.31,11.34,11.3,11.3,59
VIV17,2017-10-04 18:00,5,11.3,11.35,11.3,11.35,6
VIV17,2017-10-04 18:30,5,11.32,11.32,11.32,11.32,5
VIV17,2017-10-04 19:00,5,11.32,11.32,11.3,11.3,56
VIV17,2017-10-04 19:30,5,11.3,11.3,11.3,11.3,2
VIV17,2017-10-04 20:30,5,11.31,11.31,11.29,11.3,580
VIV17,2017-10-04 21:00,5,11.3,11.3,11.3,11.3,18
VIV17,2017-10-04 21:30,5,11.3,11.3,11.3,11.3,1
VIV17,2017-10-04 22:00,5,11.29,11.29,11.29,11.29,2
VIV17,2017-10-04 22:30,5,11.3,11.3,11.3,11.3,17
VIV17,2017-10-04 23:00,5,11.3,11.3,11.3,11.3,35
VIV17,2017-10-04 23:30,5,11.3,11.3,11.3,11.3,17
VIV17,2017-10-05 00:00,5,11.3,11.3,11.3,11.3,178
VIV17,2017-10-05 00:30,5,11.35,11.35,11.35,11.35,34
VIV17,2017-10-05 01:00,5,11.31,11.31,11.3,11.31,61
VIV17,2017-10-05 01:30,5,11.3,11.35,11.3,11.35,3
VIV17,2017-10-05 02:00,5,11.31,11.35,11.3,11.31,426
VIV17,2017-10-05 02:30,5,11.35,11.35,11.3,11.3,135
VIV17,2017-10-05 03:00,5,11.3,11.35,11.25,11.28,105
VIV17,2017-10-05 03:30,5,11.3,11.3,11.3,11.3,5
VIV17,2017-10-05 04:00,5,11.3,11.3,11.25,11.3,89
VIV17,2017-10-05 04:30,5,11.3,11.3,11.25,11.25,101
VIV17,2017-10-05 05:00,5,11.25,11.3,11.25,11.28,80
VIV17,2017-10-05 05:30,5,11.25,11.3,11.25,11.28,22
VIV17,2017-10-05 06:00,5,11.27,11.3,11.25,11.27,107
VIV17,2017-10-05 06:30,5,11.25,11.3,11.25,11.28,341
VIV17,2017-10-05 07:00,5,11.28,11.3,11.25,11.25,750
VIV17,2017-10-05 07:30,5,11.27,11.3,11.2,11.27,2034
VIV17,2017-10-05 08:00,5,11.27,11.27,11.2,11.2,1281
VIV17,2017-10-05 08:30,5,11.25,11.25,11.05,11.15,19764
VIV17,2017-10-05 09:00,5,11.15,11.15,11.05,11.05,5516
VIV17,2017-10-05 09:30,5,11.05,11.1,11,11,6831
VIV17,2017-10-05 10:00,5,11,11.05,10.9,10.94,8293
VIV17,2017-10-05 10:30,5,10.95,11,10.9,10.95,9510
VIV17,2017-10-05 11:00,5,10.95,11,10.9,10.95,3971
VIV17,2017-10-05 11:30,5,10.95,11,10.9,10.97,1996
VIV17,2017-10-05 12:00,5,10.95,11,10.9,10.94,3512
VIV17,2017-10-05 12:30,5,10.9,11,10.9,10.94,1788
VIV17,2017-10-05 13:00,5,10.9,11,10.9,10.95,2316
VIV17,2017-10-05 13:30,5,10.98,11,10.9,10.9,962
VIV17,2017-10-05 14:00,5,10.93,10.95,10.85,10.92,5602
VIV17,2017-10-05 14:30,5,10.9,10.95,10.85,10.87,2500
VIV17,2017-10-05 15:00,5,10.9,10.9,10.8,10.8,7194
VIV17,2017-10-05 15:30,6,10.85,10.9,10.84,10.9,1349
VIV17,2017-10-05 16:00,6,10.85,10.9,10.85,10.87,142
VIV17,2017-10-05 16:30,6,10.9,10.9,10.8,10.8,27
VIV17,2017-10-05 17:00,6,10.85,10.9,10.85,10.86,272
VIV17,2017-10-05 17:30,6,10.9,10.9,10.9,10.9,10
VIV17,2017-10-05 18:00,6,10.85,10.88,10.85,10.87,9
VIV17,2017-10-05 18:30,6,10.85,10.9,10.85,10.85,166
VIV17,2017-10-05 19:00,6,10.9,10.9,10.88,10.88,38
VIV17,2017-10-05 19:30,6,10.85,10.88,10.85,10.85,23
VIV17,2017-10-05 20:00,6,10.9,10.9,10.9,10.9,3
VIV17,2017-10-05 20:30,6,10.88,10.88,10.88,10.88,14
VIV17,2017-10-05 21:00,6,10.9,10.9,10.9,10.9,7
VIV17,2017-10-05 21:30,6,10.9,10.9,10.9,10.9,3
VIV17,2017-10-05 22:00,6,10.9,10.9,10.88,10.88,5
VIV17,2017-10-05 22:30,6,10.88,10.88,10.88,10.88,5
VIV17,2017-10-05 23:00,6,10.9,10.9,10.9,10.9,6
VIV17,2017-10-05 23:30,6,10.85,10.9,10.85,10.9,23
VIV17,2017-10-06 00:00,6,10.85,10.9,10.85,10.9,7
VIV17,2017-10-06 00:30,6,10.9,10.9,10.85,10.88,127
VIV17,2017-10-06 01:00,6,10.89,10.95,10.88,10.91,80
VIV17,2017-10-06 01:30,6,10.92,10.95,10.9,10.9,239
VIV17,2017-10-06 02:00,6,10.9,10.93,10.85,10.9,307
VIV17,2017-10-06 02:30,6,10.9,10.95,10.9,10.95,169
VIV17,2017-10-06 03:00,6,10.9,10.95,10.9,10.92,29
VIV17,2017-10-06 03:30,6,10.9,10.95,10.9,10.92,98
VIV17,2017-10-06 04:00,6,10.95,10.95,10.92,10.95,381
VIV17,2017-10-06 04:30,6,10.93,10.95,10.92,10.95,159
VIV17,2017-10-06 05:00,6,10.9,10.95,10.9,10.95,125
VIV17,2017-10-06 05:30,6,10.93,10.95,10.9,10.92,145
VIV17,2017-10-06 06:00,6,10.91,10.95,10.9,10.92,203
VIV17,2017-10-06 06:30,6,10.92,10.95,10.9,10.95,152
VIV17,2017-10-06 07:00,6,10.95,11,10.9,10.95,577
VIV17,2017-10-06 07:30,6,10.95,11.01,10.85,10.95,4839
VIV17,2017-10-06 08:00,6,10.95,11,10.9,10.95,2599
VIV17,2017-10-06 08:30,6,10.95,11,10.88,10.95,10344
VIV17,2017-10-06 09:00,6,10.93,11,10.9,10.9,7117
VIV17,2017-10-06 09:30,6,10.9,11.15,10.9,11.07,17894
VIV17,2017-10-06 10:00,6,11.08,11.1,11,11.02,5213
VIV17,2017-10-06 10:30,6,11.05,11.15,11,11.13,6089
VIV17,2017-10-06 11:00,6,11.15,11.28,11.1,11.19,9954
VIV17,2017-10-06 11:30,6,11.2,11.2,11.05,11.13,5099
VIV17,2017-10-06 12:00,6,11.15,11.25,11.05,11.12,5499
VIV17,2017-10-06 12:30,6,11.11,11.15,11.05,11.09,2430
VIV17,2017-10-06 13:00,6,11.05,11.1,11,11,1492
VIV17,2017-10-06 13:30,6,11.03,11.05,10.9,10.92,3830
VIV17,2017-10-06 14:00,6,10.93,11,10.85,10.9,6609
VIV17,2017-10-06 14:30,6,10.95,11,10.85,10.89,5578
VIV17,2017-10-06 15:00,6,10.89,10.93,10.8,10.85,9020
VIV17,2017-10-08 17:00,9,10.85,10.95,10.85,10.9,416
VIV17,2017-10-08 17:30,9,10.9,10.9,10.86,10.89,42
VIV17,2017-10-08 18:00,9,10.89,10.9,10.87,10.9,63
VIV17,2017-10-08 18:30,9,10.9,10.95,10.89,10.89,44
VIV17,2017-10-08 19:00,9,10.87,10.9,10.87,10.87,10
VIV17,2017-10-08 19:30,9,10.85,10.87,10.85,10.86,262
VIV17,2017-10-08 20:00,9,10.85,10.85,10.84,10.85,6
VIV17,2017-10-08 20:30,9,10.85,10.85,10.8,10.83,6
VIV17,2017-10-08 21:00,9,10.85,10.96,10.8,10.93,1029
VIV17,2017-10-08 21:30,9,10.9,10.97,10.9,10.93,484
VIV17,2017-10-08 22:00,9,10.93,11,10.9,11,204
VIV17,2017-10-08 22:30,9,11,11,10.95,10.95,52
VIV17,2017-10-08 23:00,9,10.95,10.95,10.93,10.93,58
VIV17,2017-10-08 23:30,9,10.95,10.95,10.95,10.95,2
VIV17,2017-10-09 00:00,9,10.95,10.95,10.9,10.95,79
VIV17,2017-10-09 00:30,9,10.95,10.95,10.95,10.95,4
VIV17,2017-10-09 01:00,9,10.95,10.95,10.9,10.93,119
VIV17,2017-10-09 01:30,9,10.9,10.95,10.87,10.94,221
VIV17,2017-10-09 02:00,9,10.94,10.94,10.8,10.83,407
VIV17,2017-10-09 02:30,9,10.83,10.85,10.83,10.85,6
VIV17,2017-10-09 03:00,9,10.85,10.9,10.83,10.9,312
VIV17,2017-10-09 03:30,9,10.88,10.9,10.88,10.9,96
VIV17,2017-10-09 04:00,9,10.9,10.92,10.88,10.89,150
VIV17,2017-10-09 04:30,9,10.9,10.91,10.89,10.9,126
VIV17,2017-10-09 05:00,9,10.88,10.88,10.88,10.88,6
VIV17,2017-10-09 05:30,9,10.9,10.9,10.85,10.9,28
VIV17,2017-10-09 06:00,9,10.88,10.9,10.8,10.83,352
VIV17,2017-10-09 06:30,9,10.82,10.85,10.75,10.75,573
VIV17,2017-10-09 07:00,9,10.75,10.8,10.75,10.8,185
VIV17,2017-10-09 07:30,9,10.75,10.85,10.75,10.8,1023
VIV17,2017-10-09 08:00,9,10.75,10.85,10.75,10.81,1050
VIV17,2017-10-09 08:30,9,10.85,10.95,10.75,10.85,7187
VIV17,2017-10-09 09:00,9,10.89,10.95,10.83,10.88,4798
VIV17,2017-10-09 09:30,9,10.85,10.95,10.8,10.93,6647
VIV17,2017-10-09 10:00,9,10.9,11,10.9,10.95,4189
VIV17,2017-10-09 10:30,9,10.93,10.95,10.85,10.9,2285
VIV17,2017-10-09 11:00,9,10.95,10.95,10.85,10.95,1579
VIV17,2017-10-09 11:30,9,10.9,10.95,10.9,10.9,570
VIV17,2017-10-09 12:00,9,10.9,10.95,10.9,10.92,708
VIV17,2017-10-09 12:30,9,10.92,10.95,10.89,10.95,1379
VIV17,2017-10-09 13:00,9,10.93,11.05,10.9,11.01,2128
VIV17,2017-10-09 13:30,9,11.03,11.15,11,11.09,4890
VIV17,2017-10-09 14:00,9,11.1,11.35,11.1,11.19,12722
VIV17,2017-10-09 14:30,9,11.15,11.35,11.15,11.2,7295
VIV17,2017-10-09 15:00,9,11.15,11.2,11.1,11.1,4064
VIV17,2017-10-09 15:30,10,11.1,11.22,11.1,11.19,832
VIV17,2017-10-09 16:00,10,11.18,11.2,11.16,11.2,44
VIV17,2017-10-09 16:30,10,11.17,11.17,11.15,11.15,39
VIV17,2017-10-09 17:00,10,11.15,11.15,11.1,11.15,229
VIV17,2017-10-09 17:30,10,11.15,11.15,11.15,11.15,2
VIV17,2017-10-09 18:00,10,11.1,11.15,11.1,11.1,24
VIV17,2017-10-09 18:30,10,11.1,11.15,11.1,11.13,4
VIV17,2017-10-09 19:00,10,11.15,11.15,11.05,11.08,183
VIV17,2017-10-09 19:30,10,11.1,11.1,10.99,11.05,1477
VIV17,2017-10-09 20:00,10,11,11.05,11,11.05,201
VIV17,2017-10-09 20:30,10,11.05,11.09,11,11,149
VIV17,2017-10-09 21:00,10,11.05,11.09,11.05,11.05,78
VIV17,2017-10-09 21:30,10,11.08,11.08,11.05,11.05,3
VIV17,2017-10-09 22:00,10,11.05,11.09,11.03,11.05,46
VIV17,2017-10-09 22:30,10,11.05,11.1,11.05,11.05,19
VIV17,2017-10-09 23:00,10,11.07,11.08,11.05,11.06,50
VIV17,2017-10-09 23:30,10,11.08,11.08,11.05,11.05,5
VIV17,2017-10-10 00:00,10,11.05,11.08,11,11.03,128
VIV17,2017-10-10 00:30,10,11.03,11.05,11,11,29
VIV17,2017-10-10 01:00,10,11,11.05,11,11.05,20
VIV17,2017-10-10 01:30,10,11.05,11.05,11,11.05,73
VIV17,2017-10-10 02:00,10,11,11.07,11,11,455
VIV17,2017-10-10 02:30,10,11,11.04,11,11,61
VIV17,2017-10-10 03:00,10,11.05,11.1,11,11.05,154
VIV17,2017-10-10 03:30,10,11.1,11.13,11.05,11.08,323
VIV17,2017-10-10 04:00,10,11.05,11.05,11,11.03,371
VIV17,2017-10-10 04:30,10,11.05,11.05,10.95,11,714
VIV17,2017-10-10 05:00,10,11,11,10.95,11,207
VIV17,2017-10-10 05:30,10,10.95,11.03,10.95,11,394
VIV17,2017-10-10 06:00,10,11.05,11.05,11,11.05,10
VIV17,2017-10-10 06:30,10,11,11.05,11,11.03,188
VIV17,2017-10-10 07:00,10,11,11.05,11,11.03,281
VIV17,2017-10-10 07:30,10,11.04,11.05,10.95,10.98,607
VIV17,2017-10-10 08:00,10,10.97,11,10.95,10.95,778
VIV17,2017-10-10 08:30,10,10.95,11,10.88,10.97,10136
VIV17,2017-10-10 09:00,10,10.95,11.15,10.9,11.08,10216
VIV17,2017-10-10 09:30,10,11.1,11.15,11,11.1,2594
VIV17,2017-10-10 10:00,10,11.05,11.15,11,11.13,5246
VIV17,2017-10-10 10:30,10,11.13,11.2,11.05,11.12,2501
VIV17,2017-10-10 11:00,10,11.15,11.3,11.1,11.22,10769
VIV17,2017-10-10 11:30,10,11.25,11.25,11.09,11.14,10506
VIV17,2017-10-10 12:00,10,11.15,11.15,11.05,11.15,4050
VIV17,2017-10-10 12:30,10,11.1,11.2,11.05,11.1,4556
VIV17,2017-10-10 13:00,10,11.1,11.15,11.05,11.08,2548
VIV17,2017-10-10 13:30,10,11.05,11.1,10.95,11,7834
VIV17,2017-10-10 14:00,10,10.99,11.05,10.95,11.05,6419
VIV17,2017-10-10 14:30,10,11.02,11.05,10.95,11.05,7163
VIV17,2017-10-10 15:00,10,11.02,11.05,10.9,10.94,11404
VIV17,2017-10-10 15:30,11,10.95,10.97,10.9,10.9,988
VIV17,2017-10-10 16:00,11,10.95,10.95,10.94,10.95,248
VIV17,2017-10-10 16:30,11,10.9,10.95,10.9,10.95,47
VIV17,2017-10-10 17:00,11,10.95,10.95,10.94,10.95,332
VIV17,2017-10-10 17:30,11,10.95,11,10.95,10.98,302
VIV17,2017-10-10 18:00,11,10.98,10.98,10.95,10.95,35
VIV17,2017-10-10 18:30,11,10.95,10.95,10.95,10.95,7
VIV17,2017-10-10 19:00,11,10.95,11.05,10.95,11,314
VIV17,2017-10-10 19:30,11,11.02,11.02,10.98,10.98,99
VIV17,2017-10-10 20:00,11,10.95,11,10.95,10.95,71
VIV17,2017-10-10 20:30,11,10.95,11,10.95,10.95,69
VIV17,2017-10-10 21:00,11,10.95,11,10.95,10.98,246
VIV17,2017-10-10 21:30,11,10.95,11,10.95,10.95,165
VIV17,2017-10-10 22:00,11,10.95,11,10.95,10.95,82
VIV17,2017-10-10 22:30,11,11,11,10.95,10.98,11
VIV17,2017-10-10 23:30,11,10.95,10.98,10.95,10.98,10
VIV17,2017-10-11 00:00,11,10.95,11,10.95,10.95,19
VIV17,2017-10-11 00:30,11,10.95,11,10.95,10.95,25
VIV17,2017-10-11 01:00,11,11,11,10.95,10.95,34
VIV17,2017-10-11 01:30,11,11,11,10.95,10.98,233
VIV17,2017-10-11 02:00,11,10.99,11.05,10.95,11.03,459
VIV17,2017-10-11 02:30,11,11.04,11.1,11,11.05,419
VIV17,2017-10-11 03:00,11,11.05,11.06,11.03,11.05,127
VIV17,2017-10-11 03:30,11,11.03,11.05,11,11,333
VIV17,2017-10-11 04:00,11,11.05,11.05,11,11.05,93
VIV17,2017-10-11 04:30,11,11.05,11.05,11.02,11.03,74
VIV17,2017-10-11 05:00,11,11.02,11.05,11,11,193
VIV17,2017-10-11 05:30,11,10.95,11,10.95,10.95,6
VIV17,2017-10-11 06:00,11,10.95,11,10.95,10.98,79
VIV17,2017-10-11 06:30,11,11,11.05,10.95,11.05,746
VIV17,2017-10-11 07:00,11,11,11.01,10.95,10.95,423
VIV17,2017-10-11 07:30,11,10.95,11.05,10.95,11,809
VIV17,2017-10-11 08:00,11,10.97,11,10.95,10.97,1295
VIV17,2017-10-11 08:30,11,10.95,11.1,10.94,11,10510
VIV17,2017-10-11 09:00,11,11.05,11.05,10.95,11,5770
VIV17,2017-10-11 09:30,11,11,11.05,10.95,10.95,8538
VIV17,2017-10-11 10:00,11,10.99,11.05,10.95,10.98,2429
VIV17,2017-10-11 10:30,11,10.97,11.05,10.95,11.02,4289
VIV17,2017-10-11 11:00,11,11,11.05,10.9,10.92,5211
VIV17,2017-10-11 11:30,11,10.9,10.95,10.9,10.93,1957
VIV17,2017-10-11 12:00,11,10.9,10.95,10.85,10.9,3618
VIV17,2017-10-11 12:30,11,10.85,10.95,10.85,10.93,2885
VIV17,2017-10-11 13:00,11,10.93,10.95,10.8,10.88,5652
VIV17,2017-10-11 13:30,11,10.89,10.95,10.8,10.87,5279
VIV17,2017-10-11 14:00,11,10.87,10.9,10.75,10.78,6670
VIV17,2017-10-11 14:30,11,10.8,10.85,10.75,10.79,6563
VIV17,2017-10-11 15:00,11,10.8,10.85,10.7,10.8,12514
VIV17,2017-10-11 15:30,12,10.75,10.8,10.7,10.7,927
VIV17,2017-10-11 16:00,12,10.75,10.75,10.75,10.75,2
VIV17,2017-10-11 16:30,12,10.75,10.75,10.7,10.72,116
VIV17,2017-10-11 17:00,12,10.75,10.8,10.73,10.75,269
VIV17,2017-10-11 17:30,12,10.8,10.8,10.75,10.75,8
VIV17,2017-10-11 18:00,12,10.78,10.78,10.7,10.7,64
VIV17,2017-10-11 18:30,12,10.75,10.78,10.73,10.75,76
VIV17,2017-10-11 19:00,12,10.8,10.8,10.75,10.75,5
VIV17,2017-10-11 19:30,12,10.75,10.8,10.75,10.8,29
VIV17,2017-10-11 20:00,12,10.78,10.8,10.75,10.75,37
VIV17,2017-10-11 20:30,12,10.78,10.78,10.75,10.75,71
VIV17,2017-10-11 21:00,12,10.78,10.78,10.75,10.75,26
VIV17,2017-10-11 21:30,12,10.75,10.75,10.75,10.75,6
VIV17,2017-10-11 22:00,12,10.8,10.8,10.74,10.75,526
VIV17,2017-10-11 22:30,12,10.75,10.75,10.75,10.75,12
VIV17,2017-10-11 23:00,12,10.75,10.75,10.75,10.75,12
VIV17,2017-10-11 23:30,12,10.75,10.75,10.75,10.75,1
VIV17,2017-10-12 00:00,12,10.78,10.78,10.78,10.78,2
VIV17,2017-10-12 00:30,12,10.8,10.8,10.8,10.8,44
VIV17,2017-10-12 01:00,12,10.75,10.78,10.75,10.78,128
VIV17,2017-10-12 01:30,12,10.75,10.77,10.75,10.77,6
VIV17,2017-10-12 02:00,12,10.78,10.8,10.78,10.8,20
VIV17,2017-10-12 02:30,12,10.75,10.8,10.75,10.78,317
VIV17,2017-10-12 03:00,12,10.8,10.8,10.77,10.78,127
VIV17,2017-10-12 03:30,12,10.8,10.85,10.78,10.8,364
VIV17,2017-10-12 04:00,12,10.8,10.8,10.79,10.79,69
VIV17,2017-10-12 04:30,12,10.8,10.8,10.75,10.78,344
VIV17,2017-10-12 05:00,12,10.75,10.77,10.73,10.77,186
VIV17,2017-10-12 05:30,12,10.76,10.8,10.75,10.8,149
VIV17,2017-10-12 06:00,12,10.8,10.85,10.79,10.8,630
VIV17,2017-10-12 06:30,12,10.8,10.85,10.75,10.8,415
VIV17,2017-10-12 07:00,12,10.79,10.85,10.7,10.75,1707
VIV17,2017-10-12 07:30,12,10.75,10.8,10.73,10.76,544
VIV17,2017-10-12 08:00,12,10.76,10.8,10.75,10.78,375
VIV17,2017-10-12 08:30,12,10.8,10.9,10.72,10.8,12251
VIV17,2017-10-12 09:00,12,10.82,10.82,10.68,10.7,7165
VIV17,2017-10-12 09:30,12,10.75,10.8,10.7,10.75,4636
VIV17,2017-10-12 10:00,12,10.76,10.8,10.7,10.72,2150
VIV17,2017-10-12 10:30,12,10.7,10.75,10.65,10.68,4455
VIV17,2017-10-12 11:00,12,10.65,10.75,10.65,10.7,3361
VIV17,2017-10-12 11:30,12,10.7,10.75,10.65,10.7,12183
VIV17,2017-10-12 12:00,12,10.65,10.7,10.55,10.55,7579
VIV17,2017-10-12 12:30,12,10.55,10.65,10.5,10.65,5959
VIV17,2017-10-12 13:00,12,10.6,10.65,10.55,10.6,2764
VIV17,2017-10-12 13:30,12,10.6,10.75,10.55,10.7,8535
VIV17,2017-10-12 14:00,12,10.68,10.7,10.58,10.63,2777
VIV17,2017-10-12 14:30,12,10.65,10.75,10.6,10.65,9856
VIV17,2017-10-12 15:00,12,10.65,10.65,10.55,10.58,5139
VIV17,2017-10-12 15:30,13,10.6,10.65,10.58,10.6,517
VIV17,2017-10-12 16:00,13,10.61,10.65,10.6,10.6,25
VIV17,2017-10-12 16:30,13,10.61,10.65,10.6,10.65,8
VIV17,2017-10-12 17:00,13,10.61,10.65,10.61,10.63,49
VIV17,2017-10-12 17:30,13,10.63,10.63,10.61,10.61,18
VIV17,2017-10-12 18:00,13,10.6,10.61,10.6,10.61,66
VIV17,2017-10-12 18:30,13,10.63,10.64,10.63,10.64,21
VIV17,2017-10-12 19:00,13,10.64,10.7,10.62,10.67,167
VIV17,2017-10-12 19:30,13,10.67,10.67,10.67,10.67,7
VIV17,2017-10-12 20:00,13,10.7,10.7,10.65,10.65,3
VIV17,2017-10-12 20:30,13,10.65,10.65,10.6,10.64,87
VIV17,2017-10-12 21:00,13,10.64,10.65,10.64,10.65,4
VIV17,2017-10-12 21:30,13,10.65,10.65,10.65,10.65,1
VIV17,2017-10-12 22:00,13,10.65,10.65,10.65,10.65,1
VIV17,2017-10-12 22:30,13,10.65,10.65,10.63,10.64,123
VIV17,2017-10-12 23:00,13,10.63,10.65,10.61,10.65,30
VIV17,2017-10-12 23:30,13,10.6,10.6,10.58,10.6,125
VIV17,2017-10-13 00:00,13,10.6,10.65,10.6,10.6,55
VIV17,2017-10-13 00:30,13,10.6,10.65,10.59,10.61,97
VIV17,2017-10-13 01:00,13,10.6,10.61,10.55,10.61,94
VIV17,2017-10-13 01:30,13,10.6,10.6,10.6,10.6,87
VIV17,2017-10-13 02:00,13,10.6,10.63,10.57,10.6,409
VIV17,2017-10-13 02:30,13,10.6,10.61,10.55,10.6,218
VIV17,2017-10-13 03:00,13,10.63,10.65,10.55,10.63,758
VIV17,2017-10-13 03:30,13,10.65,10.65,10.6,10.6,89
VIV17,2017-10-13 04:00,13,10.6,10.63,10.55,10.56,391
VIV17,2017-10-13 04:30,13,10.56,10.57,10.5,10.54,371
VIV17,2017-10-13 05:00,13,10.55,10.55,10.5,10.5,15
VIV17,2017-10-13 05:30,13,10.55,10.57,10.5,10.55,405
VIV17,2017-10-13 06:00,13,10.55,10.55,10.5,10.51,378
VIV17,2017-10-13 06:30,13,10.51,10.55,10.45,10.5,1204
VIV17,2017-10-13 07:00,13,10.5,10.5,10.45,10.5,368
VIV17,2017-10-13 07:30,13,10.5,10.55,10.4,10.45,1766
VIV17,2017-10-13 08:00,13,10.47,10.5,10.45,10.46,1413
VIV17,2017-10-13 08:30,13,10.5,10.6,10.4,10.42,10070
VIV17,2017-10-13 09:00,13,10.43,10.45,10.3,10.34,9665
VIV17,2017-10-13 09:30,13,10.3,10.4,10.3,10.33,5894
VIV17,2017-10-13 10:00,13,10.35,10.36,10.3,10.35,3380
VIV17,2017-10-13 10:30,13,10.3,10.4,10.25,10.27,5443
VIV17,2017-10-13 11:00,13,10.25,10.3,10.2,10.2,6361
VIV17,2017-10-13 11:30,13,10.2,10.3,10.2,10.25,4597
VIV17,2017-10-13 12:00,13,10.25,10.3,10.25,10.25,2056
VIV17,2017-10-13 12:30,13,10.27,10.3,10.25,10.3,904
VIV17,2017-10-13 13:00,13,10.25,10.35,10.25,10.28,2850
VIV17,2017-10-13 13:30,13,10.25,10.35,10.25,10.25,3537
VIV17,2017-10-13 14:00,13,10.29,10.3,10.2,10.3,6961
VIV17,2017-10-13 14:30,13,10.25,10.4,10.25,10.36,12882
VIV17,2017-10-13 15:00,13,10.35,10.4,10.25,10.3,7421
VIV17,2017-10-15 17:00,16,10.26,10.26,10.1,10.13,429
VIV17,2017-10-15 17:30,16,10.13,10.15,10.13,10.15,18
VIV17,2017-10-15 18:00,16,10.13,10.16,10.13,10.13,135
VIV17,2017-10-15 19:00,16,10.13,10.18,10.1,10.15,699
VIV17,2017-10-15 19:30,16,10.12,10.15,10.1,10.13,76
VIV17,2017-10-15 20:00,16,10.1,10.19,10.1,10.14,385
VIV17,2017-10-15 20:30,16,10.15,10.19,10.1,10.15,227
VIV17,2017-10-15 21:00,16,10.15,10.15,10.13,10.15,37
VIV17,2017-10-15 21:30,16,10.1,10.15,10.1,10.15,52
VIV17,2017-10-15 22:00,16,10.13,10.15,10.13,10.13,107
VIV17,2017-10-15 23:00,16,10.15,10.15,10.1,10.1,35
VIV17,2017-10-15 23:30,16,10.1,10.1,10.1,10.1,2
VIV17,2017-10-16 00:00,16,10.15,10.17,10.1,10.14,286
VIV17,2017-10-16 00:30,16,10.1,10.17,10.1,10.17,372
VIV17,2017-10-16 01:00,16,10.15,10.2,10.15,10.15,175
VIV17,2017-10-16 01:30,16,10.2,10.25,10.17,10.25,194
VIV17,2017-10-16 02:00,16,10.25,10.25,10.2,10.25,130
VIV17,2017-10-16 02:30,16,10.24,10.3,10.2,10.25,746
VIV17,2017-10-16 03:00,16,10.27,10.3,10.25,10.27,63
VIV17,2017-10-16 03:30,16,10.28,10.35,10.25,10.3,603
VIV17,2017-10-16 04:00,16,10.3,10.33,10.3,10.31,114
VIV17,2017-10-16 04:30,16,10.3,10.32,10.3,10.31,164
VIV17,2017-10-16 05:00,16,10.3,10.32,10.3,10.3,255
VIV17,2017-10-16 05:30,16,10.32,10.35,10.3,10.32,49
VIV17,2017-10-16 06:00,16,10.32,10.32,10.3,10.31,301
VIV17,2017-10-16 06:30,16,10.3,10.31,10.25,10.27,771
VIV17,2017-10-16 07:00,16,10.28,10.28,10.2,10.2,1166
VIV17,2017-10-16 07:30,16,10.25,10.25,10.2,10.23,416
VIV17,2017-10-16 08:00,16,10.25,10.25,10.2,10.22,1831
VIV17,2017-10-16 08:30,16,10.22,10.25,10.1,10.21,10267
VIV17,2017-10-16 09:00,16,10.21,10.3,10.15,10.24,6590
VIV17,2017-10-16 09:30,16,10.25,10.35,10.2,10.3,8730
VIV17,2017-10-16 10:00,16,10.32,10.35,10.2,10.25,4020
VIV17,2017-10-16 10:30,16,10.25,10.3,10.2,10.3,3047
VIV17,2017-10-16 11:00,16,10.3,10.4,10.25,10.3,3399
VIV17,2017-10-16 11:30,16,10.35,10.4,10.3,10.35,2572
VIV17,2017-10-16 12:00,16,10.35,10.35,10.25,10.35,3011
VIV17,2017-10-16 12:30,16,10.33,10.4,10.25,10.38,2592
VIV17,2017-10-16 13:00,16,10.4,10.4,10.25,10.28,3235
VIV17,2017-10-16 13:30,16,10.28,10.3,10.2,10.27,2350
VIV17,2017-10-16 14:00,16,10.3,10.35,10.25,10.32,3506
VIV17,2017-10-16 14:30,16,10.35,10.35,10.25,10.3,5104
VIV17,2017-10-16 15:00,16,10.3,10.35,10.25,10.3,9025
VIV17,2017-10-16 15:30,17,10.3,10.35,10.25,10.25,649
VIV17,2017-10-16 16:00,17,10.3,10.38,10.3,10.33,419
VIV17,2017-10-16 16:30,17,10.3,10.33,10.3,10.32,5
VIV17,2017-10-16 17:00,17,10.32,10.32,10.32,10.32,11
VIV17,2017-10-16 17:30,17,10.35,10.36,10.33,10.33,230
VIV17,2017-10-16 18:00,17,10.34,10.34,10.33,10.33,5
VIV17,2017-10-16 19:00,17,10.31,10.35,10.3,10.3,15
VIV17,2017-10-16 19:30,17,10.31,10.31,10.3,10.3,10
VIV17,2017-10-16 20:00,17,10.31,10.35,10.3,10.31,10
VIV17,2017-10-16 20:30,17,10.31,10.35,10.31,10.35,8
VIV17,2017-10-16 21:00,17,10.35,10.35,10.33,10.35,81
VIV17,2017-10-16 21:30,17,10.33,10.33,10.33,10.33,53
VIV17,2017-10-16 22:00,17,10.3,10.35,10.3,10.35,3
VIV17,2017-10-16 22:30,17,10.32,10.35,10.32,10.35,7
VIV17,2017-10-16 23:00,17,10.35,10.35,10.3,10.3,6
VIV17,2017-10-16 23:30,17,10.3,10.3,10.3,10.3,1
VIV17,2017-10-17 00:00,17,10.34,10.34,10.28,10.29,198
VIV17,2017-10-17 00:30,17,10.3,10.3,10.25,10.28,117
VIV17,2017-10-17 01:00,17,10.3,10.3,10.3,10.3,21
VIV17,2017-10-17 01:30,17,10.25,10.3,10.23,10.25,749
VIV17,2017-10-17 02:00,17,10.2,10.25,10.2,10.24,101
VIV17,2017-10-17 02:30,17,10.2,10.25,10.2,10.2,60
VIV17,2017-10-17 03:00,17,10.2,10.27,10.2,10.23,1572
VIV17,2017-10-17 03:30,17,10.22,10.23,10.15,10.15,320
VIV17,2017-10-17 04:00,17,10.2,10.2,10.15,10.18,123
VIV17,2017-10-17 04:30,17,10.18,10.18,10.15,10.18,103
VIV17,2017-10-17 05:00,17,10.2,10.2,10.15,10.15,178
VIV17,2017-10-17 05:30,17,10.16,10.21,10.15,10.15,603
VIV17,2017-10-17 06:00,17,10.15,10.2,10.1,10.1,1369
VIV17,2017-10-17 06:30,17,10.1,10.2,10.1,10.16,331
VIV17,2017-10-17 07:00,17,10.15,10.2,10.1,10.19,906
VIV17,2017-10-17 07:30,17,10.19,10.2,10.15,10.18,1197
VIV17,2017-10-17 08:00,17,10.2,10.28,10.15,10.25,1296
VIV17,2017-10-17 08:30,17,10.25,10.32,10.2,10.23,9554
VIV17,2017-10-17 09:00,17,10.22,10.35,10.2,10.3,4537
VIV17,2017-10-17 09:30,17,10.3,10.5,10.3,10.45,9191
VIV17,2017-10-17 10:00,17,10.42,10.45,10.33,10.4,5435
VIV17,2017-10-17 10:30,17,10.45,10.5,10.4,10.47,4150
VIV17,2017-10-17 11:00,17,10.45,10.6,10.44,10.53,5857
VIV17,2017-10-17 11:30,17,10.5,10.55,10.45,10.45,3534
VIV17,2017-10-17 12:00,17,10.45,10.5,10.4,10.46,2304
VIV17,2017-10-17 12:30,17,10.47,10.55,10.45,10.52,2158
VIV17,2017-10-17 13:00,17,10.5,10.51,10.4,10.45,2899
VIV17,2017-10-17 13:30,17,10.45,10.45,10.38,10.42,3696
VIV17,2017-10-17 14:00,17,10.43,10.45,10.3,10.43,7613
VIV17,2017-10-17 14:30,17,10.43,10.6,10.35,10.55,11393
VIV17,2017-10-17 15:00,17,10.54,10.58,10.3,10.38,9251
VIV17,2017-10-17 15:30,18,10.35,10.4,10.35,10.39,303
VIV17,2017-10-17 16:00,18,10.4,10.4,10.35,10.37,138
VIV17,2017-10-17 16:30,18,10.38,10.4,10.35,10.35,259
VIV17,2017-10-17 17:00,18,10.3,10.37,10.3,10.35,101
VIV17,2017-10-17 17:30,18,10.35,10.35,10.35,10.35,28
VIV17,2017-10-17 18:00,18,10.4,10.4,10.4,10.4,1
VIV17,2017-10-17 18:30,18,10.35,10.38,10.35,10.35,122
VIV17,2017-10-17 19:00,18,10.35,10.4,10.35,10.35,46
VIV17,2017-10-17 19:30,18,10.4,10.4,10.35,10.4,134
VIV17,2017-10-17 20:00,18,10.4,10.4,10.38,10.38,30
VIV17,2017-10-17 20:30,18,10.35,10.35,10.35,10.35,6
VIV17,2017-10-17 21:00,18,10.38,10.38,10.38,10.38,5
VIV17,2017-10-17 21:30,18,10.4,10.4,10.4,10.4,12
VIV17,2017-10-17 22:30,18,10.35,10.35,10.35,10.35,2
VIV17,2017-10-17 23:30,18,10.35,10.35,10.35,10.35,3
VIV17,2017-10-18 00:00,18,10.35,10.35,10.35,10.35,1
VIV17,2017-10-18 00:30,18,10.38,10.38,10.35,10.38,17
VIV17,2017-10-18 01:00,18,10.4,10.42,10.4,10.4,46
VIV17,2017-10-18 01:30,18,10.38,10.4,10.35,10.35,54
VIV17,2017-10-18 02:00,18,10.35,10.45,10.35,10.4,1075
VIV17,2017-10-18 02:30,18,10.4,10.43,10.39,10.4,1066
VIV17,2017-10-18 03:00,18,10.4,10.45,10.4,10.4,71
VIV17,2017-10-18 03:30,18,10.45,10.46,10.45,10.46,298
VIV17,2017-10-18 04:00,18,10.45,10.45,10.45,10.45,136
VIV17,2017-10-18 04:30,18,10.45,10.51,10.45,10.5,841
VIV17,2017-10-18 05:00,18,10.55,10.55,10.48,10.48,287
VIV17,2017-10-18 05:30,18,10.51,10.52,10.45,10.5,411
VIV17,2017-10-18 06:00,18,10.5,10.5,10.4,10.45,504
VIV17,2017-10-18 06:30,18,10.4,10.4,10.4,10.4,186
VIV17,2017-10-18 07:00,18,10.4,10.4,10.3,10.3,380
VIV17,2017-10-18 07:30,18,10.3,10.35,10.25,10.3,1006