VIV18,2018-04-26 03:00,26,18.47,18.47,18.47,18.47,4
VIV18,2018-04-26 04:00,26,18.45,18.46,18.45,18.45,11
VIV18,2018-04-26 04:30,26,18.42,18.42,18.37,18.39,24
VIV18,2018-04-26 05:30,26,18.41,18.41,18.4,18.4,11
VIV18,2018-04-26 06:30,26,18.4,18.4,18.4,18.4,7
VIV18,2018-04-26 07:30,26,18.4,18.4,18.38,18.39,5
VIV18,2018-04-26 08:30,26,18.45,18.5,18.4,18.4,77
VIV18,2018-04-26 09:00,26,18.4,18.42,18.3,18.3,128
VIV18,2018-04-26 09:30,26,18.28,18.28,18.15,18.16,132
VIV18,2018-04-26 10:00,26,18.17,18.23,18.15,18.22,57
VIV18,2018-04-26 10:30,26,18.22,18.25,18.22,18.25,140
VIV18,2018-04-26 11:00,26,18.2,18.2,18.15,18.17,39
VIV18,2018-04-26 11:30,26,18.17,18.17,18.13,18.13,74
VIV18,2018-04-26 12:00,26,18.1,18.16,18.07,18.16,129
VIV18,2018-04-26 12:30,26,18.17,18.17,18.13,18.15,59
VIV18,2018-04-26 13:00,26,18.15,18.2,18.15,18.2,69
VIV18,2018-04-26 13:30,26,18.16,18.17,18.12,18.15,141
VIV18,2018-04-26 14:00,26,18.15,18.25,18.15,18.22,373
VIV18,2018-04-26 14:30,26,18.22,18.26,18.18,18.21,46
VIV18,2018-04-26 15:00,26,18.2,18.2,18.1,18.11,166
VIV18,2018-04-26 15:30,26,18.1,18.11,18.08,18.11,49
VIV18,2018-04-26 17:00,27,18.1,18.1,18.06,18.06,16
VIV18,2018-04-26 17:30,27,18.07,18.07,18.07,18.07,25
VIV18,2018-04-26 19:00,27,18.1,18.12,18.1,18.12,15
VIV18,2018-04-26 20:30,27,18.17,18.17,18.17,18.17,15
VIV18,2018-04-26 21:00,27,18.15,18.15,18.15,18.15,2
VIV18,2018-04-26 21:30,27,18.2,18.2,18.2,18.2,3
VIV18,2018-04-26 22:30,27,18.15,18.15,18.15,18.15,1
VIV18,2018-04-26 23:00,27,18.14,18.14,18.14,18.14,1
VIV18,2018-04-26 23:30,27,18.12,18.13,18.12,18.13,2
VIV18,2018-04-27 00:30,27,18.14,18.14,18.14,18.14,25
VIV18,2018-04-27 01:00,27,18.11,18.11,18.11,18.11,1
VIV18,2018-04-27 01:30,27,18.11,18.11,18.1,18.1,2
VIV18,2018-04-27 02:00,27,18.11,18.11,18.11,18.11,9
VIV18,2018-04-27 04:00,27,18.15,18.15,18.11,18.11,54
VIV18,2018-04-27 04:30,27,18.2,18.2,18.15,18.15,7
VIV18,2018-04-27 05:00,27,18.1,18.1,18.1,18.1,2
VIV18,2018-04-27 05:30,27,18.1,18.1,18.1,18.1,1
VIV18,2018-04-27 07:00,27,18.1,18.1,18.1,18.1,2
VIV18,2018-04-27 07:30,27,18.1,18.1,18.1,18.1,16
VIV18,2018-04-27 08:00,27,18.06,18.1,18.06,18.1,6
VIV18,2018-04-27 08:30,27,18.07,18.15,18.03,18.15,168
VIV18,2018-04-27 09:00,27,18.1,18.21,18.1,18.21,103
VIV18,2018-04-27 09:30,27,18.22,18.31,18.21,18.3,92
VIV18,2018-04-27 10:00,27,18.3,18.3,18.2,18.2,35
VIV18,2018-04-27 10:30,27,18.21,18.25,18.2,18.25,12
VIV18,2018-04-27 11:00,27,18.21,18.21,18.2,18.2,6
VIV18,2018-04-27 11:30,27,18.2,18.2,18.15,18.15,44
VIV18,2018-04-27 12:00,27,18.15,18.2,18.15,18.2,37
VIV18,2018-04-27 12:30,27,18.2,18.21,18.15,18.16,28
VIV18,2018-04-27 13:00,27,18.2,18.2,18.11,18.12,104
VIV18,2018-04-27 13:30,27,18.1,18.12,18.1,18.1,48
VIV18,2018-04-27 14:00,27,18.1,18.18,18.06,18.15,124
VIV18,2018-04-27 14:30,27,18.12,18.15,18.1,18.12,382
VIV18,2018-04-27 15:00,27,18.12,18.15,18.1,18.1,229
VIV18,2018-04-27 15:30,27,18.1,18.1,18.05,18.05,21
VIV18,2018-04-29 17:00,30,18,18.02,18,18,10
VIV18,2018-04-29 17:30,30,18.05,18.05,18.05,18.05,3
VIV18,2018-04-29 18:30,30,18.06,18.06,18.06,18.06,1
VIV18,2018-04-29 19:00,30,18.1,18.1,18.1,18.1,5
VIV18,2018-04-29 20:00,30,18.07,18.07,18.07,18.07,1
VIV18,2018-04-29 21:30,30,18.05,18.05,18.05,18.05,2
VIV18,2018-04-30 01:30,30,18.05,18.05,18.05,18.05,1
VIV18,2018-04-30 02:30,30,18,18.01,17.98,17.98,20
VIV18,2018-04-30 03:00,30,18.01,18.01,18.01,18.01,33
VIV18,2018-04-30 03:30,30,18,18.02,17.97,18.02,10
VIV18,2018-04-30 04:30,30,17.97,17.97,17.97,17.97,12
VIV18,2018-04-30 05:00,30,17.97,17.97,17.97,17.97,2
VIV18,2018-04-30 05:30,30,17.97,18,17.95,17.96,12
VIV18,2018-04-30 06:00,30,17.95,17.95,17.95,17.95,7
VIV18,2018-04-30 06:30,30,17.95,17.95,17.93,17.95,34
VIV18,2018-04-30 07:00,30,17.9,17.95,17.9,17.94,24
VIV18,2018-04-30 07:30,30,17.96,18,17.96,17.97,11
VIV18,2018-04-30 08:00,30,18,18.03,18,18.03,53
VIV18,2018-04-30 08:30,30,18.01,18.05,17.97,18,245
VIV18,2018-04-30 09:00,30,18,18.07,17.95,18.01,113
VIV18,2018-04-30 09:30,30,18.01,18.02,18,18,47
VIV18,2018-04-30 10:00,30,17.97,17.97,17.9,17.91,65
VIV18,2018-04-30 10:30,30,17.95,18.07,17.95,18.07,106
VIV18,2018-04-30 11:00,30,18.05,18.1,18.02,18.02,87
VIV18,2018-04-30 11:30,30,18.02,18.1,18,18.03,42
VIV18,2018-04-30 12:00,30,18.04,18.07,17.92,17.92,80
VIV18,2018-04-30 12:30,30,17.92,17.92,17.87,17.9,25
VIV18,2018-04-30 13:00,30,17.9,18.01,17.9,17.95,38
VIV18,2018-04-30 13:30,30,17.95,17.98,17.92,17.95,13
VIV18,2018-04-30 14:00,30,17.97,18.1,17.97,18.1,45
VIV18,2018-04-30 14:30,30,18.07,18.1,18,18.1,104
VIV18,2018-04-30 15:00,30,18.05,18.15,18.05,18.11,103
VIV18,2018-04-30 15:30,30,18.15,18.17,18.15,18.17,9
VIV18,2018-04-30 17:00,1,18.2,18.2,18.2,18.2,6
VIV18,2018-04-30 18:30,1,18.15,18.15,18.15,18.15,2
VIV18,2018-04-30 23:00,1,18.15,18.15,18.15,18.15,9
VIV18,2018-05-01 00:00,1,18.11,18.11,18.1,18.1,2
VIV18,2018-05-01 02:00,1,18.15,18.15,18.15,18.15,1
VIV18,2018-05-01 02:30,1,18.16,18.16,18.16,18.16,1
VIV18,2018-05-01 03:30,1,18.15,18.15,18.15,18.15,7
VIV18,2018-05-01 06:00,1,18.15,18.15,18.15,18.15,4
VIV18,2018-05-01 06:30,1,18.15,18.2,18.15,18.2,3
VIV18,2018-05-01 07:30,1,18.11,18.13,18.1,18.12,7
VIV18,2018-05-01 08:00,1,18.2,18.22,18.2,18.21,8
VIV18,2018-05-01 08:30,1,18.2,18.22,18.07,18.08,262
VIV18,2018-05-01 09:00,1,18.1,18.15,18,18.05,108
VIV18,2018-05-01 09:30,1,18.06,18.15,18.02,18.1,100
VIV18,2018-05-01 10:00,1,18.15,18.22,18.12,18.13,124
VIV18,2018-05-01 10:30,1,18.15,18.22,18.12,18.22,148
VIV18,2018-05-01 11:00,1,18.22,18.22,18.13,18.17,78
VIV18,2018-05-01 11:30,1,18.15,18.2,18.15,18.2,29
VIV18,2018-05-01 12:00,1,18.2,18.25,18.2,18.2,35
VIV18,2018-05-01 12:30,1,18.16,18.2,18.08,18.08,118
VIV18,2018-05-01 13:00,1,18.08,18.08,18,18.01,69
VIV18,2018-05-01 13:30,1,18,18,17.95,17.96,30
VIV18,2018-05-01 14:00,1,17.97,18.02,17.9,17.97,159
VIV18,2018-05-01 14:30,1,17.96,17.98,17.85,17.95,111
VIV18,2018-05-01 15:00,1,17.9,17.9,17.75,17.78,130
VIV18,2018-05-01 15:30,1,17.78,17.8,17.75,17.78,42
VIV18,2018-05-01 17:00,2,17.8,17.8,17.8,17.8,1
VIV18,2018-05-01 19:00,2,17.85,17.9,17.85,17.85,13
VIV18,2018-05-01 20:30,2,17.9,17.9,17.9,17.9,2
VIV18,2018-05-01 21:00,2,17.9,17.9,17.9,17.9,2
VIV18,2018-05-01 22:00,2,17.9,17.9,17.9,17.9,1
VIV18,2018-05-02 00:30,2,17.85,17.85,17.85,17.85,1
VIV18,2018-05-02 01:30,2,17.85,17.85,17.85,17.85,12
VIV18,2018-05-02 02:00,2,17.85,17.85,17.8,17.8,6
VIV18,2018-05-02 03:00,2,17.8,17.8,17.77,17.8,40
VIV18,2018-05-02 03:30,2,17.78,17.78,17.78,17.78,8
VIV18,2018-05-02 04:00,2,17.8,17.8,17.75,17.75,7
VIV18,2018-05-02 05:00,2,17.75,17.75,17.75,17.75,1
VIV18,2018-05-02 06:30,2,17.8,17.8,17.8,17.8,21
VIV18,2018-05-02 07:00,2,17.8,17.85,17.79,17.85,13
VIV18,2018-05-02 08:00,2,17.82,17.83,17.81,17.81,10
VIV18,2018-05-02 08:30,2,17.82,17.85,17.75,17.81,359
VIV18,2018-05-02 09:00,2,17.8,17.86,17.77,17.86,36
VIV18,2018-05-02 09:30,2,17.86,17.86,17.81,17.81,191
VIV18,2018-05-02 10:00,2,17.81,17.82,17.7,17.75,346
VIV18,2018-05-02 10:30,2,17.75,17.81,17.75,17.81,39
VIV18,2018-05-02 11:00,2,17.81,17.81,17.66,17.7,192
VIV18,2018-05-02 11:30,2,17.71,17.71,17.67,17.7,18
VIV18,2018-05-02 12:00,2,17.67,17.67,17.62,17.65,73
VIV18,2018-05-02 12:30,2,17.66,17.69,17.65,17.66,34
VIV18,2018-05-02 13:00,2,17.65,17.67,17.55,17.6,89
VIV18,2018-05-02 13:30,2,17.62,17.7,17.62,17.7,91
VIV18,2018-05-02 14:00,2,17.7,17.85,17.69,17.83,146
VIV18,2018-05-02 14:30,2,17.85,17.9,17.82,17.83,125
VIV18,2018-05-02 15:00,2,17.83,18.03,17.83,18.02,81
VIV18,2018-05-02 15:30,2,18.01,18.01,17.96,18,44
VIV18,2018-05-02 20:00,3,18,18,18,18,2
VIV18,2018-05-02 23:30,3,17.95,17.95,17.95,17.95,1
VIV18,2018-05-03 00:00,3,17.97,18,17.97,18,3
VIV18,2018-05-03 03:00,3,17.9,17.9,17.9,17.9,4
VIV18,2018-05-03 06:00,3,17.9,17.95,17.9,17.95,37
VIV18,2018-05-03 06:30,3,17.95,18.05,17.95,18.04,14
VIV18,2018-05-03 07:00,3,18.05,18.11,18.05,18.1,148
VIV18,2018-05-03 07:30,3,18.1,18.15,18.1,18.15,121
VIV18,2018-05-03 08:00,3,18.11,18.11,18.1,18.1,17
VIV18,2018-05-03 08:30,3,18.1,18.2,18,18,183
VIV18,2018-05-03 09:00,3,18.03,18.27,18.03,18.22,211
VIV18,2018-05-03 09:30,3,18.25,18.45,18.23,18.3,339
VIV18,2018-05-03 10:00,3,18.3,18.32,18.1,18.2,107
VIV18,2018-05-03 10:30,3,18.21,18.25,18.08,18.09,107
VIV18,2018-05-03 11:00,3,18.15,18.43,18.15,18.42,1274
VIV18,2018-05-03 11:30,3,18.4,18.4,18.07,18.07,141
VIV18,2018-05-03 12:00,3,18.12,18.12,18.05,18.1,13
VIV18,2018-05-03 12:30,3,18.08,18.08,17.96,18.01,140
VIV18,2018-05-03 13:00,3,18,18.07,18,18.04,58
VIV18,2018-05-03 13:30,3,17.96,18.02,17.9,18,65
VIV18,2018-05-03 14:00,3,17.97,17.97,17.95,17.95,16
VIV18,2018-05-03 14:30,3,17.9,18.07,17.86,18,140
VIV18,2018-05-03 15:00,3,17.96,17.98,17.85,17.85,130
VIV18,2018-05-03 15:30,3,17.85,17.85,17.85,17.85,64
VIV18,2018-05-03 18:00,4,17.9,17.9,17.9,17.9,1
VIV18,2018-05-03 19:00,4,17.85,17.85,17.85,17.85,7
VIV18,2018-05-03 19:30,4,17.85,17.85,17.85,17.85,9
VIV18,2018-05-03 20:00,4,17.85,17.87,17.85,17.87,2
VIV18,2018-05-03 20:30,4,17.9,17.9,17.9,17.9,1
VIV18,2018-05-03 23:00,4,17.85,17.85,17.85,17.85,16
VIV18,2018-05-04 01:00,4,17.9,17.9,17.9,17.9,1
VIV18,2018-05-04 01:30,4,17.95,17.95,17.95,17.95,3
VIV18,2018-05-04 02:00,4,17.9,17.9,17.9,17.9,3
VIV18,2018-05-04 02:30,4,17.95,17.95,17.9,17.9,28
VIV18,2018-05-04 03:00,4,17.85,17.85,17.85,17.85,4
VIV18,2018-05-04 04:00,4,17.9,17.9,17.9,17.9,1
VIV18,2018-05-04 05:30,4,17.91,17.93,17.91,17.93,4
VIV18,2018-05-04 06:00,4,17.92,17.95,17.9,17.9,8
VIV18,2018-05-04 06:30,4,17.95,17.95,17.95,17.95,1
VIV18,2018-05-04 07:00,4,18,18,18,18,1
VIV18,2018-05-04 07:30,4,17.98,18.05,17.94,18,62
VIV18,2018-05-04 08:00,4,18,18.07,17.98,18.05,41
VIV18,2018-05-04 08:30,4,18.05,18.15,17.85,17.9,213
VIV18,2018-05-04 09:00,4,17.9,17.97,17.72,17.72,288
VIV18,2018-05-04 09:30,4,17.73,17.75,17.7,17.71,34
VIV18,2018-05-04 10:00,4,17.73,17.75,17.67,17.67,48
VIV18,2018-05-04 10:30,4,17.7,17.8,17.7,17.75,28
VIV18,2018-05-04 11:00,4,17.76,17.8,17.76,17.76,53
VIV18,2018-05-04 11:30,4,17.8,17.8,17.72,17.75,37
VIV18,2018-05-04 12:00,4,17.75,17.75,17.75,17.75,12
VIV18,2018-05-04 12:30,4,17.76,17.77,17.73,17.73,46
VIV18,2018-05-04 13:00,4,17.73,17.73,17.66,17.67,18
VIV18,2018-05-04 13:30,4,17.68,17.7,17.66,17.7,109
VIV18,2018-05-04 14:00,4,17.7,17.7,17.67,17.7,17
VIV18,2018-05-04 14:30,4,17.66,17.75,17.65,17.65,75
VIV18,2018-05-04 15:00,4,17.67,17.7,17.65,17.69,27
VIV18,2018-05-04 15:30,4,17.67,17.72,17.65,17.68,39
VIV18,2018-05-06 18:00,7,17.63,17.63,17.6,17.6,3
VIV18,2018-05-06 19:00,7,17.65,17.66,17.65,17.66,11
VIV18,2018-05-06 21:00,7,17.65,17.65,17.65,17.65,2
VIV18,2018-05-06 23:30,7,17.61,17.61,17.61,17.61,1
VIV18,2018-05-07 01:30,7,17.65,17.65,17.65,17.65,8
VIV18,2018-05-07 02:30,7,17.67,17.67,17.67,17.67,1
VIV18,2018-05-07 04:30,7,17.65,17.67,17.65,17.65,7
VIV18,2018-05-07 05:00,7,17.65,17.65,17.65,17.65,2
VIV18,2018-05-07 06:30,7,17.6,17.6,17.6,17.6,1
VIV18,2018-05-07 07:00,7,17.61,17.61,17.61,17.61,1
VIV18,2018-05-07 08:30,7,17.7,17.7,17.6,17.65,43
VIV18,2018-05-07 09:00,7,17.6,17.66,17.6,17.63,30
VIV18,2018-05-07 09:30,7,17.65,17.7,17.65,17.65,105
VIV18,2018-05-07 10:00,7,17.66,17.7,17.66,17.7,51
VIV18,2018-05-07 10:30,7,17.7,17.7,17.7,17.7,29
VIV18,2018-05-07 11:00,7,17.7,17.73,17.67,17.71,105
VIV18,2018-05-07 11:30,7,17.7,17.73,17.65,17.67,99
VIV18,2018-05-07 12:00,7,17.67,17.72,17.66,17.68,102
VIV18,2018-05-07 12:30,7,17.65,17.65,17.62,17.65,95
VIV18,2018-05-07 13:00,7,17.62,17.65,17.62,17.65,16
VIV18,2018-05-07 13:30,7,17.61,17.72,17.6,17.7,218
VIV18,2018-05-07 14:00,7,17.72,17.77,17.67,17.71,321
VIV18,2018-05-07 14:30,7,17.75,17.75,17.65,17.65,94
VIV18,2018-05-07 15:00,7,17.65,17.73,17.65,17.7,41
VIV18,2018-05-07 15:30,7,17.75,17.75,17.75,17.75,2
VIV18,2018-05-07 17:00,8,17.75,17.75,17.75,17.75,1
VIV18,2018-05-07 19:00,8,17.75,17.75,17.75,17.75,2
VIV18,2018-05-07 19:30,8,17.7,17.7,17.7,17.7,7
VIV18,2018-05-08 00:00,8,17.7,17.7,17.7,17.7,1
VIV18,2018-05-08 02:00,8,17.7,17.7,17.68,17.68,40
VIV18,2018-05-08 02:30,8,17.7,17.71,17.7,17.71,5
VIV18,2018-05-08 03:00,8,17.75,17.75,17.73,17.73,4
VIV18,2018-05-08 03:30,8,17.75,17.75,17.75,17.75,25
VIV18,2018-05-08 04:00,8,17.76,17.83,17.76,17.8,9
VIV18,2018-05-08 05:00,8,17.8,17.8,17.8,17.8,14
VIV18,2018-05-08 06:00,8,17.8,17.82,17.8,17.82,5
VIV18,2018-05-08 06:30,8,17.8,17.8,17.8,17.8,1
VIV18,2018-05-08 07:00,8,17.77,17.8,17.76,17.77,81
VIV18,2018-05-08 07:30,8,17.8,17.8,17.74,17.75,75
VIV18,2018-05-08 08:00,8,17.75,17.77,17.73,17.77,136
VIV18,2018-05-08 08:30,8,17.77,17.82,17.75,17.8,89
VIV18,2018-05-08 09:00,8,17.76,17.82,17.7,17.8,247
VIV18,2018-05-08 09:30,8,17.8,17.8,17.71,17.78,49
VIV18,2018-05-08 10:00,8,17.78,17.81,17.67,17.77,218
VIV18,2018-05-08 10:30,8,17.77,17.77,17.72,17.75,38
VIV18,2018-05-08 11:00,8,17.79,17.82,17.76,17.8,72
VIV18,2018-05-08 11:30,8,17.8,17.86,17.75,17.82,106
VIV18,2018-05-08 12:00,8,17.81,17.83,17.75,17.76,246
VIV18,2018-05-08 12:30,8,17.75,17.82,17.73,17.81,72
VIV18,2018-05-08 13:00,8,17.8,17.84,17.71,17.75,99
VIV18,2018-05-08 13:30,8,17.73,17.85,17.7,17.72,175
VIV18,2018-05-08 14:00,8,17.71,17.72,17.65,17.68,156
VIV18,2018-05-08 14:30,8,17.67,17.68,17.6,17.68,165
VIV18,2018-05-08 15:00,8,17.66,17.72,17.66,17.66,87
VIV18,2018-05-08 15:30,8,17.66,17.7,17.66,17.7,2
VIV18,2018-05-08 17:00,9,17.68,17.75,17.68,17.75,5
VIV18,2018-05-08 21:00,9,17.7,17.7,17.7,17.7,19
VIV18,2018-05-09 01:30,9,17.7,17.7,17.7,17.7,1
VIV18,2018-05-09 02:30,9,17.65,17.65,17.58,17.58,25
VIV18,2018-05-09 03:00,9,17.6,17.6,17.59,17.59,6
VIV18,2018-05-09 03:30,9,17.56,17.56,17.55,17.56,14
VIV18,2018-05-09 04:00,9,17.55,17.56,17.55,17.56,4
VIV18,2018-05-09 04:30,9,17.55,17.56,17.51,17.56,23
VIV18,2018-05-09 05:00,9,17.57,17.6,17.56,17.57,96
VIV18,2018-05-09 06:30,9,17.6,17.6,17.58,17.6,9
VIV18,2018-05-09 07:00,9,17.6,17.6,17.6,17.6,3
VIV18,2018-05-09 08:00,9,17.6,17.6,17.58,17.58,2
VIV18,2018-05-09 08:30,9,17.57,17.62,17.55,17.6,76
VIV18,2018-05-09 09:00,9,17.6,17.6,17.47,17.48,400
VIV18,2018-05-09 09:30,9,17.48,17.55,17.46,17.55,238
VIV18,2018-05-09 10:00,9,17.55,17.55,17.47,17.47,19
VIV18,2018-05-09 10:30,9,17.46,17.5,17.45,17.45,108
VIV18,2018-05-09 11:00,9,17.47,17.47,17.35,17.37,270
VIV18,2018-05-09 11:30,9,17.35,17.37,17.31,17.32,175
VIV18,2018-05-09 12:00,9,17.31,17.37,17.31,17.35,105
VIV18,2018-05-09 12:30,9,17.35,17.37,17.3,17.35,90
VIV18,2018-05-09 13:00,9,17.35,17.38,17.32,17.35,62
VIV18,2018-05-09 13:30,9,17.35,17.37,17.3,17.33,62
VIV18,2018-05-09 14:00,9,17.3,17.37,17.3,17.35,150
VIV18,2018-05-09 14:30,9,17.35,17.36,17.3,17.35,162
VIV18,2018-05-09 15:00,9,17.36,17.37,17.3,17.36,155
VIV18,2018-05-09 15:30,9,17.35,17.35,17.3,17.33,31
VIV18,2018-05-09 18:00,10,17.35,17.35,17.35,17.35,1
VIV18,2018-05-09 19:00,10,17.35,17.35,17.35,17.35,5
VIV18,2018-05-09 19:30,10,17.37,17.37,17.37,17.37,3
VIV18,2018-05-09 20:00,10,17.34,17.34,17.34,17.34,1
VIV18,2018-05-09 20:30,10,17.35,17.35,17.35,17.35,7
VIV18,2018-05-09 21:00,10,17.33,17.33,17.3,17.3,8
VIV18,2018-05-09 21:30,10,17.3,17.3,17.3,17.3,7
VIV18,2018-05-10 01:00,10,17.31,17.32,17.3,17.3,73
VIV18,2018-05-10 02:00,10,17.3,17.32,17.3,17.32,6
VIV18,2018-05-10 02:30,10,17.33,17.33,17.33,17.33,3
VIV18,2018-05-10 03:30,10,17.31,17.32,17.3,17.3,3
VIV18,2018-05-10 04:30,10,17.32,17.35,17.32,17.35,27
VIV18,2018-05-10 05:00,10,17.36,17.36,17.36,17.36,2
VIV18,2018-05-10 05:30,10,17.35,17.4,17.35,17.4,46
VIV18,2018-05-10 06:00,10,17.36,17.4,17.36,17.4,27
VIV18,2018-05-10 06:30,10,17.35,17.35,17.35,17.35,1
VIV18,2018-05-10 07:00,10,17.35,17.37,17.32,17.36,165
VIV18,2018-05-10 07:30,10,17.33,17.33,17.33,17.33,1
VIV18,2018-05-10 08:00,10,17.31,17.35,17.31,17.32,119
VIV18,2018-05-10 08:30,10,17.33,17.33,17.2,17.25,283
VIV18,2018-05-10 09:00,10,17.26,17.27,17.17,17.18,273
VIV18,2018-05-10 09:30,10,17.15,17.18,17.1,17.12,169
VIV18,2018-05-10 10:00,10,17.12,17.16,17.06,17.07,389
VIV18,2018-05-10 10:30,10,17.1,17.1,16.97,16.97,87
VIV18,2018-05-10 11:00,10,17,17,16.95,16.97,210
VIV18,2018-05-10 11:30,10,16.95,16.98,16.92,16.95,283
VIV18,2018-05-10 12:00,10,16.93,16.95,16.9,16.93,288
VIV18,2018-05-10 12:30,10,16.93,16.98,16.93,16.95,296
VIV18,2018-05-10 13:00,10,16.94,16.95,16.92,16.93,100
VIV18,2018-05-10 13:30,10,16.93,16.96,16.9,16.92,125
VIV18,2018-05-10 14:00,10,16.93,16.93,16.85,16.86,306
VIV18,2018-05-10 14:30,10,16.85,16.88,16.81,16.83,391
VIV18,2018-05-10 15:00,10,16.85,16.9,16.8,16.88,780
VIV18,2018-05-10 15:30,10,16.9,16.92,16.87,16.9,158
VIV18,2018-05-10 17:00,11,16.89,16.89,16.89,16.89,3
VIV18,2018-05-11 01:00,11,16.9,16.91,16.9,16.91,2
VIV18,2018-05-11 03:30,11,16.9,16.9,16.88,16.88,2
VIV18,2018-05-11 04:30,11,16.85,16.85,16.85,16.85,26
VIV18,2018-05-11 05:00,11,16.85,16.85,16.8,16.81,7
VIV18,2018-05-11 06:00,11,16.85,16.85,16.85,16.85,1
VIV18,2018-05-11 06:30,11,16.85,16.85,16.85,16.85,1
VIV18,2018-05-11 08:00,11,16.82,16.84,16.81,16.83,12
VIV18,2018-05-11 08:30,11,16.85,16.87,16.72,16.8,451
VIV18,2018-05-11 09:00,11,16.75,16.81,16.75,16.81,145
VIV18,2018-05-11 09:30,11,16.83,16.85,16.77,16.77,138
VIV18,2018-05-11 10:00,11,16.78,16.85,16.78,16.8,427
VIV18,2018-05-11 10:30,11,16.8,16.85,16.79,16.8,618
VIV18,2018-05-11 11:00,11,16.77,16.86,16.74,16.84,372
VIV18,2018-05-11 11:30,11,16.81,16.84,16.81,16.82,103
VIV18,2018-05-11 12:00,11,16.8,16.82,16.76,16.8,174
VIV18,2018-05-11 12:30,11,16.8,16.86,16.8,16.85,387
VIV18,2018-05-11 13:00,11,16.82,16.85,16.76,16.76,398
VIV18,2018-05-11 13:30,11,16.76,16.77,16.71,16.74,202
VIV18,2018-05-11 14:00,11,16.8,16.8,16.75,16.77,202
VIV18,2018-05-11 14:30,11,16.75,16.77,16.7,16.7,153
VIV18,2018-05-11 15:00,11,16.72,16.75,16.65,16.65,294
VIV18,2018-05-11 15:30,11,16.66,16.71,16.65,16.7,64
VIV18,2018-05-13 17:00,14,16.8,16.8,16.68,16.68,12
VIV18,2018-05-13 17:30,14,16.57,16.57,16.57,16.57,1
VIV18,2018-05-13 18:30,14,16.55,16.55,16.55,16.55,14
VIV18,2018-05-14 01:30,14,16.6,16.6,16.6,16.6,1
VIV18,2018-05-14 02:30,14,16.6,16.65,16.6,16.65,10
VIV18,2018-05-14 03:00,14,16.65,16.65,16.65,16.65,3
VIV18,2018-05-14 03:30,14,16.6,16.61,16.6,16.6,7
VIV18,2018-05-14 04:00,14,16.6,16.6,16.6,16.6,5
VIV18,2018-05-14 04:30,14,16.6,16.6,16.55,16.57,29
VIV18,2018-05-14 05:00,14,16.57,16.57,16.55,16.56,29
VIV18,2018-05-14 06:00,14,16.55,16.55,16.55,16.55,1
VIV18,2018-05-14 06:30,14,16.6,16.6,16.6,16.6,1
VIV18,2018-05-14 07:30,14,16.57,16.57,16.56,16.56,34
VIV18,2018-05-14 08:00,14,16.57,16.57,16.55,16.56,35
VIV18,2018-05-14 08:30,14,16.56,16.56,16.46,16.51,501
VIV18,2018-05-14 09:00,14,16.52,16.52,16.36,16.37,512
VIV18,2018-05-14 09:30,14,16.39,16.45,16.35,16.45,631
VIV18,2018-05-14 10:00,14,16.45,16.45,16.35,16.36,397
VIV18,2018-05-14 10:30,14,16.4,16.42,16.35,16.42,471
VIV18,2018-05-14 11:00,14,16.42,16.45,16.4,16.43,234
VIV18,2018-05-14 11:30,14,16.45,16.5,16.42,16.47,154
VIV18,2018-05-14 12:00,14,16.5,16.52,16.4,16.45,215
VIV18,2018-05-14 12:30,14,16.45,16.45,16.35,16.37,66
VIV18,2018-05-14 13:00,14,16.35,16.45,16.35,16.37,225
VIV18,2018-05-14 13:30,14,16.37,16.4,16.35,16.36,30
VIV18,2018-05-14 14:00,14,16.37,16.4,16.35,16.4,143
VIV18,2018-05-14 14:30,14,16.35,16.38,16.35,16.35,118
VIV18,2018-05-14 15:00,14,16.38,16.42,16.35,16.41,350
VIV18,2018-05-14 15:30,14,16.35,16.38,16.35,16.35,11
VIV18,2018-05-14 17:00,15,16.35,16.35,16.3,16.35,9
VIV18,2018-05-14 20:30,15,16.39,16.39,16.39,16.39,1
VIV18,2018-05-14 21:00,15,16.4,16.4,16.4,16.4,2
VIV18,2018-05-14 22:00,15,16.37,16.37,16.37,16.37,1
VIV18,2018-05-14 22:30,15,16.4,16.4,16.4,16.4,1
VIV18,2018-05-14 23:30,15,16.4,16.4,16.4,16.4,4
VIV18,2018-05-15 00:00,15,16.4,16.43,16.4,16.42,14
VIV18,2018-05-15 00:30,15,16.45,16.45,16.45,16.45,3
VIV18,2018-05-15 01:00,15,16.48,16.48,16.48,16.48,3
VIV18,2018-05-15 01:30,15,16.45,16.45,16.45,16.45,9
VIV18,2018-05-15 03:00,15,16.41,16.44,16.41,16.42,8
VIV18,2018-05-15 03:30,15,16.45,16.45,16.45,16.45,1
VIV18,2018-05-15 04:00,15,16.4,16.4,16.4,16.4,5
VIV18,2018-05-15 05:30,15,16.38,16.38,16.38,16.38,1
VIV18,2018-05-15 06:00,15,16.4,16.4,16.4,16.4,13
VIV18,2018-05-15 06:30,15,16.4,16.4,16.4,16.4,1
VIV18,2018-05-15 07:00,15,16.45,16.46,16.43,16.45,68
VIV18,2018-05-15 07:30,15,16.45,16.68,16.45,16.67,66
VIV18,2018-05-15 08:00,15,16.65,16.65,16.6,16.61,21
VIV18,2018-05-15 08:30,15,16.6,16.82,16.6,16.82,477
VIV18,2018-05-15 09:00,15,16.8,16.82,16.71,16.73,262
VIV18,2018-05-15 09:30,15,16.73,16.73,16.65,16.7,182
VIV18,2018-05-15 10:00,15,16.72,16.82,16.7,16.82,288
VIV18,2018-05-15 10:30,15,16.82,16.85,16.76,16.8,194
VIV18,2018-05-15 11:00,15,16.81,16.91,16.81,16.87,80
VIV18,2018-05-15 11:30,15,16.85,16.85,16.7,16.7,82
VIV18,2018-05-15 12:00,15,16.75,16.82,16.74,16.81,103
VIV18,2018-05-15 12:30,15,16.8,16.87,16.75,16.86,212
VIV18,2018-05-15 13:00,15,16.86,16.9,16.8,16.81,143
VIV18,2018-05-15 13:30,15,16.81,16.9,16.76,16.9,172
VIV18,2018-05-15 14:00,15,16.91,16.95,16.87,16.93,56
VIV18,2018-05-15 14:30,15,16.9,16.95,16.8,16.85,708
VIV18,2018-05-15 15:00,15,16.85,17,16.82,16.95,513
VIV18,2018-05-15 15:30,15,16.99,16.99,16.92,16.92,62
VIV18,2018-05-15 17:00,16,16.96,17,16.96,17,9
VIV18,2018-05-15 18:00,16,16.98,16.98,16.98,16.98,10
VIV18,2018-05-15 19:00,16,16.97,16.97,16.95,16.95,2
VIV18,2018-05-15 20:00,16,16.9,16.9,16.9,16.9,66
VIV18,2018-05-15 20:30,16,16.9,16.9,16.9,16.9,39
VIV18,2018-05-15 21:00,16,16.91,16.91,16.91,16.91,1
VIV18,2018-05-15 21:30,16,16.91,16.92,16.91,16.91,11
VIV18,2018-05-15 23:30,16,16.95,16.95,16.95,16.95,1
VIV18,2018-05-16 01:00,16,16.94,16.96,16.94,16.95,7
VIV18,2018-05-16 01:30,16,16.95,16.95,16.95,16.95,1
VIV18,2018-05-16 02:30,16,16.9,16.9,16.9,16.9,19
VIV18,2018-05-16 03:30,16,16.9,16.9,16.9,16.9,1
VIV18,2018-05-16 04:00,16,16.9,16.94,16.88,16.94,138
VIV18,2018-05-16 04:30,16,16.95,16.95,16.93,16.93,2
VIV18,2018-05-16 05:00,16,16.95,16.95,16.95,16.95,5
VIV18,2018-05-16 05:30,16,16.95,17,16.93,17,27
VIV18,2018-05-16 06:00,16,16.9,16.92,16.85,16.88,335
VIV18,2018-05-16 06:30,16,16.88,16.9,16.87,16.9,60
VIV18,2018-05-16 07:00,16,16.9,16.95,16.87,16.88,265
VIV18,2018-05-16 07:30,16,16.88,17,16.88,16.91,291
VIV18,2018-05-16 08:00,16,16.91,16.96,16.86,16.86,182
VIV18,2018-05-16 08:30,16,16.86,16.87,16.72,16.73,382
VIV18,2018-05-16 09:00,16,16.72,16.77,16.7,16.71,281
VIV18,2018-05-16 09:30,16,16.71,16.71,16.6,16.65,293
VIV18,2018-05-16 10:00,16,16.66,16.68,16.57,16.62,912
VIV18,2018-05-16 10:30,16,16.6,16.63,16.48,16.5,1509
VIV18,2018-05-16 11:00,16,16.5,16.57,16.45,16.52,389
VIV18,2018-05-16 11:30,16,16.5,16.59,16.5,16.57,153
VIV18,2018-05-16 12:00,16,16.57,16.63,16.55,16.63,180
VIV18,2018-05-16 12:30,16,16.63,16.63,16.58,16.58,164
VIV18,2018-05-16 13:00,16,16.55,16.58,16.52,16.57,95
VIV18,2018-05-16 13:30,16,16.57,16.58,16.52,16.55,52
VIV18,2018-05-16 14:00,16,16.52,16.62,16.52,16.55,240
VIV18,2018-05-16 14:30,16,16.58,16.65,16.55,16.65,453
VIV18,2018-05-16 15:00,16,16.6,16.7,16.57,16.66,642
VIV18,2018-05-16 15:30,16,16.66,16.7,16.65,16.7,48
VIV18,2018-05-16 17:00,17,16.63,16.63,16.63,16.63,2
VIV18,2018-05-16 17:30,17,16.65,16.65,16.64,16.65,12
VIV18,2018-05-16 20:00,17,16.65,16.65,16.65,16.65,5
VIV18,2018-05-16 21:00,17,16.65,16.65,16.65,16.65,2
VIV18,2018-05-17 00:30,17,16.65,16.65,16.65,16.65,2
VIV18,2018-05-17 01:00,17,16.65,16.65,16.65,16.65,3
VIV18,2018-05-17 01:30,17,16.65,16.7,16.65,16.7,14
VIV18,2018-05-17 02:00,17,16.7,16.7,16.67,16.67,8
VIV18,2018-05-17 02:30,17,16.67,16.67,16.67,16.67,2
VIV18,2018-05-17 03:00,17,16.67,16.68,16.67,16.67,34
VIV18,2018-05-17 03:30,17,16.7,16.72,16.7,16.72,55
VIV18,2018-05-17 04:00,17,16.7,16.75,16.7,16.72,27
VIV18,2018-05-17 04:30,17,16.7,16.71,16.7,16.7,44
VIV18,2018-05-17 05:00,17,16.7,16.71,16.7,16.7,4
VIV18,2018-05-17 05:30,17,16.7,16.7,16.7,16.7,2
VIV18,2018-05-17 06:00,17,16.7,16.7,16.7,16.7,17
VIV18,2018-05-17 06:30,17,16.65,16.7,16.65,16.7,13
VIV18,2018-05-17 07:30,17,16.7,16.71,16.7,16.71,22
VIV18,2018-05-17 08:00,17,16.71,16.73,16.7,16.7,76
VIV18,2018-05-17 08:30,17,16.7,16.73,16.6,16.63,219
VIV18,2018-05-17 09:00,17,16.6,16.62,16.5,16.5,283
VIV18,2018-05-17 09:30,17,16.53,16.53,16.45,16.47,190
VIV18,2018-05-17 10:00,17,16.47,16.52,16.45,16.5,903
VIV18,2018-05-17 10:30,17,16.48,16.52,16.47,16.5,341
VIV18,2018-05-17 11:00,17,16.5,16.51,16.45,16.47,53
VIV18,2018-05-17 11:30,17,16.47,16.55,16.45,16.5,164
VIV18,2018-05-17 12:00,17,16.5,16.52,16.46,16.49,150
VIV18,2018-05-17 12:30,17,16.5,16.6,16.47,16.6,283
VIV18,2018-05-17 13:00,17,16.6,16.67,16.56,16.56,332
VIV18,2018-05-17 13:30,17,16.56,16.57,16.47,16.47,146
VIV18,2018-05-17 14:00,17,16.47,16.6,16.47,16.5,320
VIV18,2018-05-17 14:30,17,16.54,16.54,16.45,16.5,273
VIV18,2018-05-17 15:00,17,16.45,16.54,16.45,16.53,249
VIV18,2018-05-17 15:30,17,16.53,16.55,16.5,16.55,195
VIV18,2018-05-17 17:00,18,16.53,16.55,16.5,16.55,37
VIV18,2018-05-17 17:30,18,16.52,16.52,16.5,16.5,49
VIV18,2018-05-17 19:30,18,16.5,16.5,16.47,16.47,3
VIV18,2018-05-17 20:30,18,16.45,16.45,16.45,16.45,1
VIV18,2018-05-17 21:30,18,16.46,16.46,16.45,16.45,4
VIV18,2018-05-17 22:30,18,16.45,16.45,16.45,16.45,1
VIV18,2018-05-17 23:30,18,16.44,16.45,16.44,16.45,2
VIV18,2018-05-18 00:30,18,16.45,16.45,16.43,16.43,16
VIV18,2018-05-18 02:00,18,16.45,16.5,16.4,16.47,44
VIV18,2018-05-18 03:00,18,16.5,16.5,16.5,16.5,2
VIV18,2018-05-18 04:00,18,16.5,16.5,16.5,16.5,2
VIV18,2018-05-18 04:30,18,16.51,16.51,16.48,16.5,5
VIV18,2018-05-18 06:00,18,16.5,16.5,16.5,16.5,1
VIV18,2018-05-18 06:30,18,16.5,16.55,16.5,16.55,10
VIV18,2018-05-18 07:00,18,16.5,16.52,16.5,16.52,5
VIV18,2018-05-18 07:30,18,16.55,16.6,16.52,16.6,68
VIV18,2018-05-18 08:00,18,16.6,16.6,16.51,16.55,58
VIV18,2018-05-18 08:30,18,16.52,16.6,16.47,16.6,625
VIV18,2018-05-18 09:00,18,16.62,16.65,16.52,16.55,251
VIV18,2018-05-18 09:30,18,16.57,16.67,16.57,16.61,210
VIV18,2018-05-18 10:00,18,16.61,16.62,16.55,16.62,123
VIV18,2018-05-18 10:30,18,16.61,16.61,16.55,16.55,200
VIV18,2018-05-18 11:00,18,16.57,16.61,16.57,16.6,121
VIV18,2018-05-18 11:30,18,16.6,16.61,16.6,16.6,80
VIV18,2018-05-18 12:00,18,16.6,16.61,16.56,16.56,129
VIV18,2018-05-18 12:30,18,16.57,16.65,16.57,16.6,242
VIV18,2018-05-18 13:00,18,16.62,16.67,16.6,16.61,394
VIV18,2018-05-18 13:30,18,16.6,16.6,16.56,16.56,128
VIV18,2018-05-18 14:00,18,16.59,16.62,16.56,16.6,223
VIV18,2018-05-18 14:30,18,16.65,16.66,16.6,16.6,504
VIV18,2018-05-18 15:00,18,16.65,16.77,16.62,16.7,834
VIV18,2018-05-18 15:30,18,16.7,16.75,16.69,16.71,108
VIV18,2018-05-20 17:00,21,16.65,16.65,16.5,16.5,20
VIV18,2018-05-20 17:30,21,16.5,16.5,16.5,16.5,1
VIV18,2018-05-20 18:30,21,16.5,16.5,16.5,16.5,3
VIV18,2018-05-20 19:30,21,16.5,16.5,16.5,16.5,1
VIV18,2018-05-20 20:30,21,16.5,16.5,16.48,16.5,67
VIV18,2018-05-21 01:00,21,16.55,16.55,16.55,16.55,1
VIV18,2018-05-21 01:30,21,16.53,16.53,16.53,16.53,10
VIV18,2018-05-21 02:00,21,16.55,16.55,16.55,16.55,7
VIV18,2018-05-21 02:30,21,16.55,16.55,16.55,16.55,1
VIV18,2018-05-21 03:30,21,16.51,16.51,16.46,16.46,6
VIV18,2018-05-21 04:00,21,16.45,16.45,16.38,16.41,69
VIV18,2018-05-21 04:30,21,16.4,16.4,16.36,16.36,20
VIV18,2018-05-21 05:00,21,16.35,16.4,16.35,16.4,8
VIV18,2018-05-21 06:30,21,16.37,16.4,16.35,16.4,3
VIV18,2018-05-21 07:00,21,16.37,16.4,16.35,16.35,161
VIV18,2018-05-21 07:30,21,16.35,16.37,16.33,16.35,68
VIV18,2018-05-21 08:00,21,16.35,16.35,16.31,16.31,13
VIV18,2018-05-21 08:30,21,16.35,16.35,16.2,16.2,852
VIV18,2018-05-21 09:00,21,16.2,16.27,16.2,16.25,722
VIV18,2018-05-21 09:30,21,16.25,16.25,16.21,16.21,79
VIV18,2018-05-21 10:00,21,16.23,16.3,16.2,16.29,328
VIV18,2018-05-21 10:30,21,16.3,16.4,16.3,16.32,141
VIV18,2018-05-21 11:00,21,16.31,16.32,16.28,16.32,100
VIV18,2018-05-21 11:30,21,16.32,16.37,16.3,16.33,49
VIV18,2018-05-21 12:00,21,16.33,16.35,16.25,16.3,166
VIV18,2018-05-21 12:30,21,16.27,16.3,16.23,16.23,64
VIV18,2018-05-21 13:00,21,16.2,16.35,16.2,16.3,340
VIV18,2018-05-21 13:30,21,16.32,16.37,16.25,16.25,507
VIV18,2018-05-21 14:00,21,16.25,16.31,16.25,16.31,302
VIV18,2018-05-21 14:30,21,16.3,16.35,16.25,16.31,208
VIV18,2018-05-21 15:00,21,16.3,16.33,16.25,16.28,213
VIV18,2018-05-21 15:30,21,16.3,16.35,16.28,16.35,30
VIV18,2018-05-21 17:00,22,16.3,16.3,16.3,16.3,1
VIV18,2018-05-21 17:30,22,16.25,16.25,16.25,16.25,3
VIV18,2018-05-21 18:00,22,16.28,16.28,16.28,16.28,1
VIV18,2018-05-22 01:00,22,16.25,16.25,16.25,16.25,1
VIV18,2018-05-22 01:30,22,16.25,16.26,16.25,16.26,2
VIV18,2018-05-22 02:00,22,16.25,16.25,16.25,16.25,4
VIV18,2018-05-22 03:00,22,16.25,16.25,16.25,16.25,1
VIV18,2018-05-22 05:00,22,16.2,16.2,16.2,16.2,10
VIV18,2018-05-22 05:30,22,16.2,16.2,16.2,16.2,21
VIV18,2018-05-22 06:30,22,16.2,16.2,16.2,16.2,2
VIV18,2018-05-22 07:00,22,16.18,16.18,16.18,16.18,44
VIV18,2018-05-22 07:30,22,16.18,16.18,16.18,16.18,7
VIV18,2018-05-22 08:00,22,16.19,16.19,16.16,16.16,30
VIV18,2018-05-22 08:30,22,16.15,16.2,16.12,16.16,182
VIV18,2018-05-22 09:00,22,16.17,16.25,16.16,16.21,343
VIV18,2018-05-22 09:30,22,16.22,16.3,16.2,16.28,332
VIV18,2018-05-22 10:00,22,16.3,16.31,16.24,16.3,378
VIV18,2018-05-22 10:30,22,16.3,16.31,16.25,16.31,235
VIV18,2018-05-22 11:00,22,16.32,16.35,16.25,16.33,582
VIV18,2018-05-22 11:30,22,16.32,16.37,16.31,16.31,96
VIV18,2018-05-22 12:00,22,16.32,16.37,16.3,16.33,49
VIV18,2018-05-22 12:30,22,16.35,16.37,16.32,16.32,57
VIV18,2018-05-22 13:00,22,16.35,16.36,16.35,16.35,158
VIV18,2018-05-22 13:30,22,16.35,16.4,16.31,16.38,424
VIV18,2018-05-22 14:00,22,16.4,16.45,16.4,16.4,115
VIV18,2018-05-22 14:30,22,16.41,16.5,16.4,16.47,588
VIV18,2018-05-22 15:00,22,16.5,16.52,16.45,16.46,326
VIV18,2018-05-22 15:30,22,16.47,16.5,16.45,16.45,23
VIV18,2018-05-22 17:00,23,16.5,16.5,16.5,16.5,5
VIV18,2018-05-22 18:30,23,16.5,16.5,16.5,16.5,12
VIV18,2018-05-22 19:00,23,16.5,16.5,16.5,16.5,4
VIV18,2018-05-22 20:00,23,16.5,16.5,16.5,16.5,1
VIV18,2018-05-22 20:30,23,16.6,16.62,16.6,16.6,33
VIV18,2018-05-22 21:00,23,16.62,16.62,16.55,16.6,22
VIV18,2018-05-22 21:30,23,16.6,16.6,16.6,16.6,12
VIV18,2018-05-22 22:00,23,16.6,16.6,16.6,16.6,1
VIV18,2018-05-22 23:00,23,16.6,16.65,16.6,16.6,20
VIV18,2018-05-22 23:30,23,16.6,16.6,16.6,16.6,10
VIV18,2018-05-23 01:00,23,16.6,16.6,16.6,16.6,9
VIV18,2018-05-23 01:30,23,16.6,16.6,16.6,16.6,1
VIV18,2018-05-23 02:00,23,16.6,16.65,16.6,16.65,107
VIV18,2018-05-23 02:30,23,16.67,16.73,16.67,16.73,22
VIV18,2018-05-23 03:00,23,16.75,16.8,16.75,16.8,14
VIV18,2018-05-23 04:00,23,16.82,16.82,16.82,16.82,1
VIV18,2018-05-23 04:30,23,16.8,16.82,16.78,16.78,91
VIV18,2018-05-23 05:00,23,16.8,16.81,16.8,16.8,125
VIV18,2018-05-23 06:00,23,16.8,16.8,16.75,16.75,46
VIV18,2018-05-23 06:30,23,16.75,16.8,16.75,16.8,17
VIV18,2018-05-23 07:00,23,16.8,16.8,16.75,16.75,13
VIV18,2018-05-23 07:30,23,16.75,16.75,16.71,16.71,5
VIV18,2018-05-23 08:00,23,16.71,16.75,16.7,16.72,120
VIV18,2018-05-23 08:30,23,16.72,16.72,16.6,16.6,548
VIV18,2018-05-23 09:00,23,16.62,16.7,16.56,16.61,634
VIV18,2018-05-23 09:30,23,16.65,16.81,16.62,16.75,250
VIV18,2018-05-23 10:00,23,16.75,16.75,16.66,16.66,317
VIV18,2018-05-23 10:30,23,16.66,16.7,16.6,16.61,101
VIV18,2018-05-23 11:00,23,16.65,16.67,16.6,16.67,363
VIV18,2018-05-23 11:30,23,16.65,16.65,16.57,16.57,87
VIV18,2018-05-23 12:00,23,16.6,16.65,16.6,16.61,86
VIV18,2018-05-23 12:30,23,16.61,16.62,16.55,16.6,143
VIV18,2018-05-23 13:00,23,16.55,16.56,16.42,16.45,132
VIV18,2018-05-23 13:30,23,16.45,16.5,16.45,16.45,90
VIV18,2018-05-23 14:00,23,16.4,16.4,16.35,16.35,82
VIV18,2018-05-23 14:30,23,16.33,16.37,16.25,16.3,459
VIV18,2018-05-23 15:00,23,16.27,16.31,16.2,16.28,267
VIV18,2018-05-23 15:30,23,16.28,16.3,16.28,16.3,35
VIV18,2018-05-23 17:00,24,16.3,16.3,16.3,16.3,2
VIV18,2018-05-23 18:30,24,16.35,16.35,16.29,16.29,13
VIV18,2018-05-23 19:00,24,16.3,16.3,16.28,16.28,3
VIV18,2018-05-23 19:30,24,16.35,16.35,16.35,16.35,15
VIV18,2018-05-23 20:30,24,16.4,16.4,16.37,16.37,13
VIV18,2018-05-23 21:00,24,16.4,16.4,16.4,16.4,3
VIV18,2018-05-23 21:30,24,16.36,16.36,16.35,16.35,5
VIV18,2018-05-24 00:30,24,16.35,16.35,16.35,16.35,2
VIV18,2018-05-24 01:30,24,16.32,16.32,16.3,16.3,8
VIV18,2018-05-24 02:00,24,16.3,16.31,16.3,16.31,20
VIV18,2018-05-24 02:30,24,16.33,16.33,16.33,16.33,1
VIV18,2018-05-24 03:00,24,16.32,16.32,16.32,16.32,1
VIV18,2018-05-24 03:30,24,16.3,16.3,16.3,16.3,3
VIV18,2018-05-24 06:30,24,16.35,16.35,16.3,16.3,45
VIV18,2018-05-24 07:00,24,16.33,16.35,16.32,16.32,33
VIV18,2018-05-24 07:30,24,16.32,16.32,16.32,16.32,48
VIV18,2018-05-24 08:00,24,16.3,16.3,16.3,16.3,4
VIV18,2018-05-24 08:30,24,16.32,16.5,16.21,16.5,681
VIV18,2018-05-24 09:00,24,16.47,16.52,16.37,16.5,237
VIV18,2018-05-24 09:30,24,16.55,16.62,16.45,16.6,627
VIV18,2018-05-24 10:00,24,16.61,16.61,16.41,16.46,210
VIV18,2018-05-24 10:30,24,16.46,16.48,16.35,16.35,124
VIV18,2018-05-24 11:00,24,16.35,16.37,16.32,16.33,51
VIV18,2018-05-24 11:30,24,16.32,16.45,16.32,16.4,308
VIV18,2018-05-24 12:00,24,16.36,16.36,16.3,16.31,76
VIV18,2018-05-24 12:30,24,16.33,16.35,16.3,16.31,12
VIV18,2018-05-24 13:00,24,16.35,16.35,16.3,16.3,70
VIV18,2018-05-24 13:30,24,16.31,16.37,16.3,16.35,65
VIV18,2018-05-24 14:00,24,16.37,16.37,16.31,16.35,72
VIV18,2018-05-24 14:30,24,16.31,16.35,16.3,16.3,176
VIV18,2018-05-24 15:00,24,16.3,16.32,16.26,16.26,189
VIV18,2018-05-24 15:30,24,16.27,16.3,16.25,16.25,58
VIV18,2018-05-24 18:30,25,16.25,16.25,16.25,16.25,1
VIV18,2018-05-24 19:00,25,16.25,16.25,16.25,16.25,1
VIV18,2018-05-24 20:30,25,16.2,16.2,16.2,16.2,3
VIV18,2018-05-24 21:00,25,16.16,16.16,16.16,16.16,1
VIV18,2018-05-24 22:00,25,16.16,16.18,16.16,16.18,4
VIV18,2018-05-24 23:30,25,16.2,16.2,16.19,16.19,4
VIV18,2018-05-25 01:00,25,16.2,16.2,16.2,16.2,8
VIV18,2018-05-25 02:00,25,16.2,16.25,16.2,16.25,59
VIV18,2018-05-25 02:30,25,16.25,16.25,16.25,16.25,3
VIV18,2018-05-25 03:30,25,16.22,16.22,16.2,16.2,11
VIV18,2018-05-25 04:00,25,16.17,16.2,16.17,16.2,10
VIV18,2018-05-25 04:30,25,16.21,16.21,16.2,16.2,8
VIV18,2018-05-25 05:00,25,16.2,16.22,16.2,16.22,70
VIV18,2018-05-25 05:30,25,16.21,16.21,16.21,16.21,26
VIV18,2018-05-25 06:30,25,16.3,16.31,16.3,16.3,40
VIV18,2018-05-25 07:00,25,16.31,16.35,16.3,16.34,72
VIV18,2018-05-25 07:30,25,16.32,16.36,16.32,16.35,77
VIV18,2018-05-25 08:00,25,16.35,16.45,16.35,16.38,165
VIV18,2018-05-25 08:30,25,16.39,16.46,16.25,16.31,1038
VIV18,2018-05-25 09:00,25,16.35,16.35,16.2,16.2,318
VIV18,2018-05-25 09:30,25,16.2,16.27,16.17,16.22,378
VIV18,2018-05-25 10:00,25,16.2,16.25,16.17,16.2,220
VIV18,2018-05-25 10:30,25,16.2,16.25,16.17,16.18,42
VIV18,2018-05-25 11:00,25,16.19,16.27,16.19,16.23,194
VIV18,2018-05-25 11:30,25,16.22,16.28,16.2,16.25,149
VIV18,2018-05-25 12:00,25,16.25,16.25,16.21,16.25,59
VIV18,2018-05-25 12:30,25,16.25,16.31,16.25,16.3,135
VIV18,2018-05-25 13:00,25,16.3,16.3,16.21,16.21,163
VIV18,2018-05-25 13:30,25,16.21,16.3,16.21,16.28,83
VIV18,2018-05-25 14:00,25,16.3,16.31,16.26,16.27,224
VIV18,2018-05-25 14:30,25,16.26,16.4,16.25,16.35,304
VIV18,2018-05-25 15:00,25,16.3,16.42,16.3,16.38,420
VIV18,2018-05-25 15:30,25,16.36,16.45,16.36,16.4,45
VIV18,2018-05-27 17:00,28,16.3,16.32,16.25,16.32,18
VIV18,2018-05-27 19:00,28,16.25,16.25,16.2,16.25,18
VIV18,2018-05-27 20:00,28,16.22,16.22,16.22,16.22,1
VIV18,2018-05-27 22:00,28,16.25,16.3,16.25,16.25,43
VIV18,2018-05-28 00:00,28,16.25,16.25,16.25,16.25,1
VIV18,2018-05-28 01:30,28,16.25,16.25,16.25,16.25,2
VIV18,2018-05-28 02:00,28,16.22,16.22,16.2,16.21,31
VIV18,2018-05-28 02:30,28,16.2,16.21,16.18,16.2,10
VIV18,2018-05-28 03:00,28,16.2,16.22,16.2,16.22,4
VIV18,2018-05-28 03:30,28,16.22,16.25,16.21,16.23,7
VIV18,2018-05-28 04:00,28,16.23,16.25,16.23,16.25,3
VIV18,2018-05-28 04:30,28,16.27,16.27,16.27,16.27,1
VIV18,2018-05-28 05:00,28,16.32,16.35,16.32,16.35,15
VIV18,2018-05-28 05:30,28,16.35,16.35,16.35,16.35,2
VIV18,2018-05-28 06:00,28,16.3,16.3,16.3,16.3,4
VIV18,2018-05-28 06:30,28,16.35,16.35,16.35,16.35,11
VIV18,2018-05-28 07:00,28,16.35,16.35,16.35,16.35,18
VIV18,2018-05-28 07:30,28,16.4,16.4,16.4,16.4,4
VIV18,2018-05-28 08:00,28,16.4,16.4,16.4,16.4,1
VIV18,2018-05-28 08:30,28,16.4,16.4,16.4,16.4,19
VIV18,2018-05-28 09:00,28,16.35,16.4,16.35,16.35,25
VIV18,2018-05-28 09:30,28,16.4,16.45,16.4,16.4,149
VIV18,2018-05-28 10:00,28,16.38,16.45,16.35,16.42,31
VIV18,2018-05-28 17:30,29,16.4,16.4,16.4,16.4,2
VIV18,2018-05-28 20:00,29,16.45,16.45,16.45,16.45,1
VIV18,2018-05-28 22:00,29,16.4,16.4,16.4,16.4,86
VIV18,2018-05-28 23:00,29,16.43,16.43,16.41,16.41,5
VIV18,2018-05-28 23:30,29,16.4,16.45,16.4,16.45,2
VIV18,2018-05-29 00:00,29,16.45,16.48,16.45,16.47,10
VIV18,2018-05-29 01:00,29,16.47,16.5,16.47,16.5,23
VIV18,2018-05-29 01:30,29,16.54,16.55,16.54,16.55,8
VIV18,2018-05-29 02:00,29,16.55,16.55,16.49,16.52,130
VIV18,2018-05-29 02:30,29,16.52,16.63,16.51,16.6,111
VIV18,2018-05-29 03:00,29,16.6,16.8,16.6,16.8,152
VIV18,2018-05-29 03:30,29,16.8,16.92,16.77,16.86,156
VIV18,2018-05-29 04:00,29,16.85,16.85,16.8,16.8,24
VIV18,2018-05-29 04:30,29,16.8,16.82,16.75,16.75,90
VIV18,2018-05-29 05:00,29,16.7,16.75,16.7,16.7,58
VIV18,2018-05-29 05:30,29,16.7,16.8,16.68,16.8,40
VIV18,2018-05-29 06:00,29,16.72,16.75,16.7,16.7,24
VIV18,2018-05-29 06:30,29,16.65,16.67,16.58,16.6,57
VIV18,2018-05-29 07:00,29,16.62,16.65,16.6,16.6,9
VIV18,2018-05-29 07:30,29,16.6,16.62,16.56,16.56,94
VIV18,2018-05-29 08:00,29,16.56,16.6,16.51,16.56,544
VIV18,2018-05-29 08:30,29,16.55,16.58,16.37,16.37,838
VIV18,2018-05-29 09:00,29,16.4,16.5,16.35,16.5,622
VIV18,2018-05-29 09:30,29,16.52,16.67,16.51,16.67,666
VIV18,2018-05-29 10:00,29,16.67,16.8,16.67,16.67,433
VIV18,2018-05-29 10:30,29,16.72,16.92,16.71,16.88,610
VIV18,2018-05-29 11:00,29,16.87,16.91,16.71,16.71,1028
VIV18,2018-05-29 11:30,29,16.7,16.71,16.62,16.63,651
VIV18,2018-05-29 12:00,29,16.68,16.79,16.68,16.72,257
VIV18,2018-05-29 12:30,29,16.78,16.86,16.75,16.77,633
VIV18,2018-05-29 13:00,29,16.78,16.88,16.7,16.7,748
VIV18,2018-05-29 13:30,29,16.7,16.88,16.66,16.85,1627
VIV18,2018-05-29 14:00,29,16.86,16.9,16.77,16.85,641
VIV18,2018-05-29 14:30,29,16.85,16.85,16.7,16.8,536
VIV18,2018-05-29 15:00,29,16.8,16.81,16.65,16.75,2598
VIV18,2018-05-29 15:30,29,16.7,16.8,16.7,16.77,70
VIV18,2018-05-29 17:00,30,16.8,16.85,16.77,16.78,39
VIV18,2018-05-29 17:30,30,16.8,16.84,16.79,16.83,52
VIV18,2018-05-29 18:00,30,16.85,16.85,16.85,16.85,5
VIV18,2018-05-29 18:30,30,16.9,16.9,16.86,16.86,8
VIV18,2018-05-29 19:00,30,16.85,16.85,16.81,16.81,6
VIV18,2018-05-29 20:00,30,16.8,16.81,16.77,16.8,16
VIV18,2018-05-29 21:00,30,16.8,16.8,16.8,16.8,2
VIV18,2018-05-29 21:30,30,16.8,16.8,16.8,16.8,3
VIV18,2018-05-29 22:00,30,16.75,16.75,16.75,16.75,1
VIV18,2018-05-29 22:30,30,16.7,16.75,16.7,16.7,27
VIV18,2018-05-29 23:30,30,16.75,16.75,16.75,16.75,2
VIV18,2018-05-30 01:00,30,16.63,16.65,16.59,16.59,30
VIV18,2018-05-30 01:30,30,16.61,16.61,16.55,16.58,47
VIV18,2018-05-30 02:00,30,16.58,16.65,16.54,16.57,134
VIV18,2018-05-30 02:30,30,16.55,16.56,16.55,16.56,36
VIV18,2018-05-30 03:00,30,16.55,16.6,16.55,16.6,46
VIV18,2018-05-30 03:30,30,16.63,16.66,16.6,16.63,23
VIV18,2018-05-30 04:00,30,16.6,16.6,16.55,16.55,47
VIV18,2018-05-30 04:30,30,16.6,16.6,16.55,16.55,2
VIV18,2018-05-30 05:00,30,16.6,16.6,16.55,16.6,46
VIV18,2018-05-30 06:00,30,16.6,16.6,16.55,16.57,106
VIV18,2018-05-30 06:30,30,16.6,16.6,16.56,16.6,21
VIV18,2018-05-30 07:00,30,16.6,16.6,16.55,16.58,74
VIV18,2018-05-30 07:30,30,16.55,16.65,16.55,16.6,136
VIV18,2018-05-30 08:00,30,16.63,16.66,16.6,16.6,57
VIV18,2018-05-30 08:30,30,16.63,16.81,16.58,16.8,665
VIV18,2018-05-30 09:00,30,16.8,16.82,16.65,16.71,705
VIV18,2018-05-30 09:30,30,16.7,16.72,16.6,16.6,469
VIV18,2018-05-30 10:00,30,16.6,16.62,16.51,16.61,429
VIV18,2018-05-30 10:30,30,16.6,16.66,16.55,16.61,448
VIV18,2018-05-30 11:00,30,16.62,16.72,16.61,16.7,1073
VIV18,2018-05-30 11:30,30,16.7,16.72,16.65,16.66,581
VIV18,2018-05-30 12:00,30,16.66,16.7,16.63,16.68,207
VIV18,2018-05-30 12:30,30,16.67,16.68,16.6,16.65,236
VIV18,2018-05-30 13:00,30,16.65,16.68,16.61,16.65,189
VIV18,2018-05-30 13:30,30,16.66,16.72,16.62,16.7,389
VIV18,2018-05-30 14:00,30,16.65,16.78,16.65,16.76,337
VIV18,2018-05-30 14:30,30,16.77,16.9,16.76,16.85,1551
VIV18,2018-05-30 15:00,30,16.85,16.95,16.82,16.9,1254
VIV18,2018-05-30 15:30,30,16.87,16.9,16.82,16.85,180
VIV18,2018-05-30 17:00,31,16.9,16.9,16.9,16.9,9
VIV18,2018-05-30 18:30,31,16.9,16.9,16.9,16.9,7
VIV18,2018-05-30 19:00,31,16.88,16.88,16.88,16.88,1
VIV18,2018-05-30 19:30,31,16.9,16.9,16.9,16.9,7
VIV18,2018-05-30 20:00,31,16.9,16.9,16.9,16.9,1
VIV18,2018-05-30 20:30,31,16.9,16.9,16.9,16.9,1
VIV18,2018-05-30 22:00,31,16.9,16.9,16.87,16.87,2
VIV18,2018-05-30 22:30,31,16.87,16.87,16.87,16.87,4
VIV18,2018-05-31 00:00,31,16.86,16.86,16.86,16.86,1
VIV18,2018-05-31 00:30,31,16.85,16.85,16.85,16.85,5
VIV18,2018-05-31 01:00,31,16.9,16.9,16.9,16.9,69
VIV18,2018-05-31 01:30,31,16.85,16.85,16.85,16.85,1
VIV18,2018-05-31 02:00,31,16.85,16.85,16.85,16.85,13
VIV18,2018-05-31 02:30,31,16.81,16.81,16.8,16.8,21
VIV18,2018-05-31 03:00,31,16.8,16.81,16.76,16.76,4
VIV18,2018-05-31 03:30,31,16.75,16.75,16.74,16.75,90
VIV18,2018-05-31 04:00,31,16.75,16.75,16.72,16.75,149
VIV18,2018-05-31 05:00,31,16.8,16.8,16.8,16.8,1
VIV18,2018-05-31 06:30,31,16.8,16.8,16.8,16.8,1
VIV18,2018-05-31 07:00,31,16.75,16.75,16.75,16.75,6
VIV18,2018-05-31 07:30,31,16.75,16.75,16.75,16.75,2
VIV18,2018-05-31 08:00,31,16.8,16.9,16.79,16.85,206
VIV18,2018-05-31 08:30,31,16.85,16.93,16.81,16.92,338
VIV18,2018-05-31 09:00,31,16.91,17.03,16.87,16.96,567
VIV18,2018-05-31 09:30,31,16.96,17.1,16.93,17.1,248
VIV18,2018-05-31 10:00,31,17.1,17.1,16.93,16.93,266
VIV18,2018-05-31 10:30,31,16.91,16.96,16.84,16.9,239
VIV18,2018-05-31 11:00,31,16.95,17,16.9,16.95,96
VIV18,2018-05-31 11:30,31,16.95,17,16.87,16.87,136
VIV18,2018-05-31 12:00,31,16.87,16.9,16.85,16.85,214
VIV18,2018-05-31 12:30,31,16.85,17.01,16.83,16.97,114
VIV18,2018-05-31 13:00,31,17.01,17.05,16.88,16.9,222
VIV18,2018-05-31 13:30,31,16.95,17,16.92,16.95,96
VIV18,2018-05-31 14:00,31,16.9,16.93,16.8,16.88,790
VIV18,2018-05-31 14:30,31,16.9,16.93,16.85,16.93,525
VIV18,2018-05-31 15:00,31,16.91,17.01,16.87,17.01,896
VIV18,2018-05-31 15:30,31,17,17.02,17,17,35
VIV18,2018-05-31 17:00,1,17,17,16.95,16.95,4
VIV18,2018-05-31 18:00,1,16.96,16.96,16.96,16.96,1
VIV18,2018-05-31 19:30,1,16.95,17,16.95,17,8
VIV18,2018-05-31 20:00,1,16.9,16.9,16.9,16.9,2
VIV18,2018-06-01 01:30,1,16.95,16.95,16.8,16.8,44
VIV18,2018-06-01 02:00,1,16.8,16.85,16.8,16.85,13
VIV18,2018-06-01 03:00,1,16.78,16.78,16.75,16.76,4
VIV18,2018-06-01 03:30,1,16.75,16.75,16.75,16.75,6
VIV18,2018-06-01 04:00,1,16.75,16.75,16.75,16.75,15
VIV18,2018-06-01 04:30,1,16.77,16.78,16.77,16.78,2
VIV18,2018-06-01 05:00,1,16.77,16.77,16.77,16.77,1
VIV18,2018-06-01 06:00,1,16.75,16.8,16.75,16.75,4
VIV18,2018-06-01 06:30,1,16.75,16.75,16.75,16.75,1
VIV18,2018-06-01 07:00,1,16.7,16.77,16.7,16.75,43
VIV18,2018-06-01 07:30,1,16.7,16.7,16.6,16.6,46
VIV18,2018-06-01 08:00,1,16.58,16.6,16.55,16.55,51
VIV18,2018-06-01 08:30,1,16.55,16.62,16.51,16.61,276
VIV18,2018-06-01 09:00,1,16.6,16.7,16.56,16.6,1141
VIV18,2018-06-01 09:30,1,16.6,16.66,16.55,16.56,235
VIV18,2018-06-01 10:00,1,16.56,16.6,16.52,16.58,596
VIV18,2018-06-01 10:30,1,16.6,16.6,16.51,16.55,435
VIV18,2018-06-01 11:00,1,16.52,16.58,16.51,16.58,255
VIV18,2018-06-01 11:30,1,16.57,16.61,16.55,16.6,211
VIV18,2018-06-01 12:00,1,16.55,16.58,16.52,16.52,115
VIV18,2018-06-01 12:30,1,16.52,16.57,16.5,16.52,254
VIV18,2018-06-01 13:00,1,16.52,16.55,16.5,16.52,144
VIV18,2018-06-01 13:30,1,16.53,16.58,16.47,16.56,575
VIV18,2018-06-01 14:00,1,16.59,16.68,16.56,16.62,555
VIV18,2018-06-01 14:30,1,16.6,16.65,16.55,16.57,254
VIV18,2018-06-01 15:00,1,16.6,16.62,16.55,16.55,279
VIV18,2018-06-01 15:30,1,16.55,16.58,16.55,16.57,38
VIV18,2018-06-03 17:00,4,16.6,16.6,16.6,16.6,6
VIV18,2018-06-03 18:30,4,16.6,16.6,16.6,16.6,1
VIV18,2018-06-03 19:00,4,16.55,16.55,16.55,16.55,7
VIV18,2018-06-03 21:00,4,16.5,16.5,16.5,16.5,6
VIV18,2018-06-03 22:00,4,16.55,16.55,16.55,16.55,3
VIV18,2018-06-03 22:30,4,16.53,16.53,16.53,16.53,6
VIV18,2018-06-03 23:30,4,16.55,16.55,16.55,16.55,4
VIV18,2018-06-04 01:00,4,16.55,16.55,16.55,16.55,4
VIV18,2018-06-04 02:30,4,16.5,16.5,16.47,16.47,8
VIV18,2018-06-04 03:00,4,16.47,16.49,16.47,16.49,2
VIV18,2018-06-04 03:30,4,16.5,16.5,16.43,16.45,19
VIV18,2018-06-04 04:00,4,16.43,16.43,16.36,16.37,35
VIV18,2018-06-04 04:30,4,16.35,16.38,16.35,16.35,46
VIV18,2018-06-04 05:00,4,16.35,16.35,16.33,16.33,19
VIV18,2018-06-04 05:30,4,16.35,16.35,16.35,16.35,21
VIV18,2018-06-04 06:30,4,16.4,16.4,16.4,16.4,22
VIV18,2018-06-04 07:00,4,16.4,16.41,16.36,16.36,82
VIV18,2018-06-04 07:30,4,16.35,16.36,16.33,16.35,113
VIV18,2018-06-04 08:00,4,16.35,16.37,16.31,16.35,66
VIV18,2018-06-04 08:30,4,16.38,16.38,16.2,16.27,528
VIV18,2018-06-04 09:00,4,16.25,16.32,16.25,16.32,109
VIV18,2018-06-04 09:30,4,16.32,16.32,16.25,16.25,95
VIV18,2018-06-04 10:00,4,16.25,16.3,16.25,16.25,66
VIV18,2018-06-04 10:30,4,16.26,16.3,16.23,16.25,89
VIV18,2018-06-04 11:00,4,16.25,16.27,16.21,16.22,109
VIV18,2018-06-04 11:30,4,16.22,16.3,16.21,16.27,117
VIV18,2018-06-04 12:00,4,16.25,16.27,16.2,16.2,82
VIV18,2018-06-04 12:30,4,16.23,16.26,16.22,16.25,36
VIV18,2018-06-04 13:00,4,16.25,16.28,16.2,16.25,107
VIV18,2018-06-04 13:30,4,16.22,16.25,16.2,16.2,124
VIV18,2018-06-04 14:00,4,16.17,16.22,16.15,16.17,244
VIV18,2018-06-04 14:30,4,16.16,16.25,16.15,16.21,479
VIV18,2018-06-04 15:00,4,16.21,16.25,16.15,16.15,593
VIV18,2018-06-04 15:30,4,16.2,16.2,16.15,16.15,10
VIV18,2018-06-04 17:00,5,16.2,16.2,16.2,16.2,2
VIV18,2018-06-04 19:00,5,16.2,16.2,16.2,16.2,10
VIV18,2018-06-04 20:00,5,16.25,16.25,16.25,16.25,1
VIV18,2018-06-04 20:30,5,16.25,16.25,16.25,16.25,1
VIV18,2018-06-04 21:00,5,16.25,16.25,16.25,16.25,1
VIV18,2018-06-04 23:30,5,16.2,16.2,16.2,16.2,6
VIV18,2018-06-05 00:00,5,16.26,16.26,16.26,16.26,1
VIV18,2018-06-05 02:00,5,16.2,16.2,16.2,16.2,11
VIV18,2018-06-05 02:30,5,16.16,16.19,16.16,16.16,14
VIV18,2018-06-05 03:00,5,16.16,16.16,16.15,16.16,3
VIV18,2018-06-05 03:30,5,16.16,16.16,16.16,16.16,1
VIV18,2018-06-05 04:00,5,16.16,16.16,16.15,16.15,11
VIV18,2018-06-05 04:30,5,16.15,16.15,16.1,16.1,2
VIV18,2018-06-05 05:00,5,16.15,16.15,16.15,16.15,4
VIV18,2018-06-05 05:30,5,16.15,16.2,16.15,16.2,13
VIV18,2018-06-05 06:00,5,16.17,16.17,16.15,16.15,2
VIV18,2018-06-05 06:30,5,16.15,16.17,16.15,16.17,3
VIV18,2018-06-05 07:00,5,16.2,16.25,16.16,16.25,45
VIV18,2018-06-05 07:30,5,16.22,16.25,16.21,16.21,7
VIV18,2018-06-05 08:00,5,16.21,16.21,16.17,16.17,12
VIV18,2018-06-05 08:30,5,16.17,16.17,16.05,16.06,542
VIV18,2018-06-05 09:00,5,16.05,16.11,16.03,16.06,250
VIV18,2018-06-05 09:30,5,16.06,16.13,16.05,16.07,214
VIV18,2018-06-05 10:00,5,16.08,16.15,16.06,16.15,602
VIV18,2018-06-05 10:30,5,16.15,16.17,16.11,16.11,49
VIV18,2018-06-05 11:00,5,16.12,16.22,16.12,16.16,221
VIV18,2018-06-05 11:30,5,16.2,16.2,16.11,16.11,74
VIV18,2018-06-05 12:00,5,16.13,16.13,16.1,16.11,40
VIV18,2018-06-05 12:30,5,16.11,16.13,16.1,16.11,55
VIV18,2018-06-05 13:00,5,16.11,16.15,16.1,16.15,133
VIV18,2018-06-05 13:30,5,16.1,16.12,16.02,16.02,137
VIV18,2018-06-05 14:00,5,16.03,16.15,16,16.07,188
VIV18,2018-06-05 14:30,5,16.1,16.1,16,16.1,544
VIV18,2018-06-05 15:00,5,16.05,16.05,15.98,16,329
VIV18,2018-06-05 15:30,5,16,16.03,16,16,62
VIV18,2018-06-05 18:00,6,16,16,16,16,9
VIV18,2018-06-05 19:30,6,15.97,15.99,15.97,15.97,5
VIV18,2018-06-05 20:30,6,16,16,16,16,2
VIV18,2018-06-05 21:00,6,16,16,15.96,15.96,46
VIV18,2018-06-05 22:30,6,16,16,15.97,15.97,4
VIV18,2018-06-05 23:00,6,16,16,16,16,1
VIV18,2018-06-05 23:30,6,15.96,15.96,15.95,15.95,6
VIV18,2018-06-06 01:00,6,15.96,15.96,15.96,15.96,2
VIV18,2018-06-06 02:00,6,16,16,15.95,15.96,19
VIV18,2018-06-06 02:30,6,16,16,15.93,15.96,67
VIV18,2018-06-06 03:00,6,15.95,15.96,15.95,15.95,8
VIV18,2018-06-06 03:30,6,16,16,16,16,6
VIV18,2018-06-06 04:00,6,15.95,15.95,15.91,15.91,20
VIV18,2018-06-06 04:30,6,15.95,15.95,15.92,15.95,15
VIV18,2018-06-06 05:30,6,15.95,15.95,15.91,15.91,6
VIV18,2018-06-06 06:00,6,15.95,15.95,15.92,15.95,4
VIV18,2018-06-06 06:30,6,15.95,16,15.95,16,15
VIV18,2018-06-06 07:00,6,15.95,15.95,15.95,15.95,14
VIV18,2018-06-06 07:30,6,15.95,15.95,15.92,15.95,29
VIV18,2018-06-06 08:00,6,15.95,15.97,15.95,15.97,34
VIV18,2018-06-06 08:30,6,15.96,16,15.9,15.97,381
VIV18,2018-06-06 09:00,6,15.97,15.98,15.9,15.9,298
VIV18,2018-06-06 09:30,6,15.91,16,15.91,15.93,300
VIV18,2018-06-06 10:00,6,15.93,15.93,15.85,15.85,199
VIV18,2018-06-06 10:30,6,15.85,15.88,15.8,15.87,155
VIV18,2018-06-06 11:00,6,15.86,15.95,15.85,15.9,107
VIV18,2018-06-06 11:30,6,15.9,15.95,15.9,15.9,160
VIV18,2018-06-06 12:00,6,15.9,15.9,15.8,15.82,218
VIV18,2018-06-06 12:30,6,15.86,15.9,15.85,15.85,76
VIV18,2018-06-06 13:00,6,15.85,15.9,15.81,15.82,81
VIV18,2018-06-06 13:30,6,15.83,15.83,15.75,15.77,632
VIV18,2018-06-06 14:00,6,15.77,15.8,15.71,15.75,726
VIV18,2018-06-06 14:30,6,15.7,15.76,15.7,15.71,1035
VIV18,2018-06-06 15:00,6,15.7,15.75,15.65,15.7,523
VIV18,2018-06-06 15:30,6,15.72,15.72,15.7,15.7,48
VIV18,2018-06-06 17:00,7,15.75,15.75,15.74,15.74,4
VIV18,2018-06-06 17:30,7,15.75,15.75,15.75,15.75,6
VIV18,2018-06-06 19:30,7,15.74,15.74,15.71,15.71,2
VIV18,2018-06-06 20:00,7,15.73,15.73,15.73,15.73,1
VIV18,2018-06-06 20:30,7,15.75,15.75,15.74,15.74,32
VIV18,2018-06-06 21:00,7,15.74,15.75,15.74,15.75,30
VIV18,2018-06-06 21:30,7,15.71,15.71,15.71,15.71,4
VIV18,2018-06-06 22:00,7,15.71,15.71,15.71,15.71,3
VIV18,2018-06-07 01:00,7,15.71,15.71,15.7,15.7,10
VIV18,2018-06-07 01:30,7,15.65,15.65,15.65,15.65,8
VIV18,2018-06-07 02:00,7,15.65,15.7,15.65,15.65,68
VIV18,2018-06-07 02:30,7,15.65,15.65,15.6,15.62,13
VIV18,2018-06-07 03:00,7,15.6,15.65,15.6,15.61,100
VIV18,2018-06-07 03:30,7,15.65,15.65,15.65,15.65,1
VIV18,2018-06-07 04:00,7,15.61,15.61,15.61,15.61,3
VIV18,2018-06-07 05:00,7,15.64,15.64,15.64,15.64,1
VIV18,2018-06-07 05:30,7,15.65,15.65,15.65,15.65,5
VIV18,2018-06-07 06:00,7,15.65,15.65,15.61,15.61,13
VIV18,2018-06-07 06:30,7,15.65,15.7,15.62,15.65,20
VIV18,2018-06-07 07:00,7,15.65,15.65,15.62,15.63,199
VIV18,2018-06-07 08:00,7,15.66,15.67,15.62,15.65,33
VIV18,2018-06-07 08:30,7,15.65,15.71,15.6,15.67,347
VIV18,2018-06-07 09:00,7,15.66,15.8,15.65,15.77,325
VIV18,2018-06-07 09:30,7,15.8,15.86,15.75,15.75,401
VIV18,2018-06-07 10:00,7,15.78,15.79,15.66,15.75,211
VIV18,2018-06-07 10:30,7,15.75,15.78,15.66,15.75,166
VIV18,2018-06-07 11:00,7,15.72,15.73,15.7,15.7,87
VIV18,2018-06-07 11:30,7,15.71,15.85,15.7,15.81,302
VIV18,2018-06-07 12:00,7,15.8,15.91,15.8,15.91,191
VIV18,2018-06-07 12:30,7,15.94,16.02,15.91,16,205
VIV18,2018-06-07 13:00,7,16.03,16.03,15.9,15.95,108
VIV18,2018-06-07 13:30,7,15.93,15.95,15.75,15.9,245
VIV18,2018-06-07 14:00,7,15.87,15.9,15.79,15.81,125
VIV18,2018-06-07 14:30,7,15.8,15.9,15.77,15.85,498
VIV18,2018-06-07 15:00,7,15.83,15.85,15.75,15.81,406
VIV18,2018-06-07 15:30,7,15.8,15.85,15.8,15.8,65
VIV18,2018-06-07 17:00,8,15.8,15.8,15.8,15.8,1
VIV18,2018-06-07 17:30,8,15.82,15.82,15.82,15.82,1
VIV18,2018-06-07 19:30,8,15.8,15.8,15.8,15.8,3
VIV18,2018-06-07 20:00,8,15.8,15.8,15.79,15.8,18
VIV18,2018-06-07 20:30,8,15.8,15.8,15.8,15.8,1
VIV18,2018-06-07 21:30,8,15.85,15.85,15.85,15.85,1
VIV18,2018-06-08 00:00,8,15.91,15.91,15.9,15.9,2
VIV18,2018-06-08 00:30,8,15.95,16,15.93,15.97,44
VIV18,2018-06-08 01:00,8,16,16,15.99,16,23
VIV18,2018-06-08 01:30,8,15.95,15.95,15.95,15.95,3
VIV18,2018-06-08 02:00,8,16,16.03,16,16.03,59
VIV18,2018-06-08 02:30,8,16.02,16.07,15.95,16.06,80
VIV18,2018-06-08 03:00,8,16.01,16.2,16.01,16.15,95
VIV18,2018-06-08 03:30,8,16.15,16.15,16.1,16.15,9
VIV18,2018-06-08 04:00,8,16.16,16.17,16.15,16.17,58
VIV18,2018-06-08 04:30,8,16.2,16.2,16.15,16.19,18
VIV18,2018-06-08 05:00,8,16.21,16.21,16.1,16.1,63
VIV18,2018-06-08 05:30,8,16.15,16.17,16.15,16.15,127
VIV18,2018-06-08 06:00,8,16.13,16.13,16.06,16.06,19
VIV18,2018-06-08 06:30,8,16.05,16.06,16,16.02,77
VIV18,2018-06-08 07:00,8,16.02,16.05,16,16,56
VIV18,2018-06-08 07:30,8,15.98,16.05,15.95,16.05,48
VIV18,2018-06-08 08:00,8,16.06,16.06,16.02,16.02,71
VIV18,2018-06-08 08:30,8,16,16.01,15.85,15.87,725
VIV18,2018-06-08 09:00,8,15.85,15.93,15.85,15.9,767
VIV18,2018-06-08 09:30,8,15.91,15.96,15.85,15.86,121
VIV18,2018-06-08 10:00,8,15.9,15.95,15.85,15.88,324
VIV18,2018-06-08 10:30,8,15.88,15.92,15.85,15.85,127
VIV18,2018-06-08 11:00,8,15.85,15.85,15.75,15.78,156
VIV18,2018-06-08 11:30,8,15.76,15.8,15.75,15.75,123
VIV18,2018-06-08 12:00,8,15.76,15.81,15.75,15.81,131
VIV18,2018-06-08 12:30,8,15.8,15.86,15.75,15.8,171
VIV18,2018-06-08 13:00,8,15.75,15.77,15.7,15.75,256
VIV18,2018-06-08 13:30,8,15.75,15.77,15.75,15.75,42
VIV18,2018-06-08 14:00,8,15.77,15.8,15.75,15.77,90
VIV18,2018-06-08 14:30,8,15.75,15.78,15.7,15.78,339
VIV18,2018-06-08 15:00,8,15.8,15.85,15.76,15.82,423
VIV18,2018-06-08 15:30,8,15.8,15.87,15.8,15.84,30
VIV18,2018-06-10 17:00,11,15.92,15.92,15.9,15.9,8
VIV18,2018-06-10 17:30,11,15.93,15.93,15.9,15.92,18
VIV18,2018-06-10 18:30,11,15.9,15.9,15.89,15.89,6
VIV18,2018-06-10 19:00,11,15.9,15.9,15.88,15.9,13
VIV18,2018-06-10 19:30,11,15.9,15.9,15.9,15.9,10
VIV18,2018-06-10 20:30,11,15.92,15.92,15.92,15.92,4
VIV18,2018-06-11 00:00,11,15.9,15.9,15.9,15.9,3
VIV18,2018-06-11 00:30,11,15.9,15.9,15.9,15.9,1
VIV18,2018-06-11 01:00,11,15.85,15.85,15.85,15.85,25
VIV18,2018-06-11 02:00,11,15.85,15.85,15.82,15.83,12
VIV18,2018-06-11 02:30,11,15.82,15.82,15.77,15.77,10
VIV18,2018-06-11 03:00,11,15.8,15.8,15.8,15.8,5
VIV18,2018-06-11 03:30,11,15.8,15.8,15.75,15.75,3
VIV18,2018-06-11 04:00,11,15.8,15.8,15.8,15.8,3
VIV18,2018-06-11 05:30,11,15.85,15.85,15.81,15.85,14
VIV18,2018-06-11 06:00,11,15.85,15.85,15.85,15.85,12
VIV18,2018-06-11 06:30,11,15.85,15.85,15.8,15.8,23
VIV18,2018-06-11 07:00,11,15.85,15.88,15.85,15.87,97
VIV18,2018-06-11 07:30,11,15.88,15.88,15.85,15.86,6
VIV18,2018-06-11 08:00,11,15.85,15.86,15.78,15.8,88
VIV18,2018-06-11 08:30,11,15.79,15.82,15.75,15.81,147
VIV18,2018-06-11 09:00,11,15.83,15.91,15.78,15.81,548
VIV18,2018-06-11 09:30,11,15.83,15.85,15.8,15.81,102
VIV18,2018-06-11 10:00,11,15.8,15.87,15.8,15.85,165
VIV18,2018-06-11 10:30,11,15.85,15.87,15.8,15.81,201
VIV18,2018-06-11 11:00,11,15.82,15.82,15.78,15.8,65
VIV18,2018-06-11 11:30,11,15.79,15.82,15.76,15.82,715
VIV18,2018-06-11 12:00,11,15.82,15.83,15.75,15.76,368
VIV18,2018-06-11 12:30,11,15.75,15.77,15.74,15.77,156
VIV18,2018-06-11 13:00,11,15.77,15.8,15.75,15.77,16
VIV18,2018-06-11 13:30,11,15.8,15.85,15.75,15.82,156
VIV18,2018-06-11 14:00,11,15.81,15.83,15.75,15.75,810
VIV18,2018-06-11 14:30,11,15.76,15.85,15.72,15.82,383
VIV18,2018-06-11 15:00,11,15.85,15.85,15.77,15.8,316
VIV18,2018-06-11 15:30,11,15.8,15.81,15.77,15.77,51
VIV18,2018-06-11 18:00,12,15.72,15.72,15.72,15.72,2
VIV18,2018-06-11 20:00,12,15.77,15.8,15.75,15.75,6
VIV18,2018-06-11 21:00,12,15.75,15.8,15.75,15.8,8
VIV18,2018-06-11 21:30,12,15.75,15.75,15.75,15.75,2
VIV18,2018-06-11 22:00,12,15.75,15.75,15.75,15.75,2
VIV18,2018-06-12 00:00,12,15.8,15.81,15.8,15.8,6
VIV18,2018-06-12 00:30,12,15.8,15.81,15.77,15.8,33
VIV18,2018-06-12 01:00,12,15.8,15.8,15.75,15.75,14
VIV18,2018-06-12 01:30,12,15.75,15.75,15.75,15.75,7
VIV18,2018-06-12 02:00,12,15.77,15.8,15.77,15.8,55
VIV18,2018-06-12 02:30,12,15.8,15.8,15.8,15.8,14
VIV18,2018-06-12 03:00,12,15.82,15.85,15.8,15.85,80
VIV18,2018-06-12 03:30,12,15.84,15.86,15.84,15.86,40
VIV18,2018-06-12 04:00,12,15.82,15.85,15.8,15.85,21
VIV18,2018-06-12 04:30,12,15.85,15.91,15.85,15.91,42
VIV18,2018-06-12 05:00,12,15.92,15.92,15.9,15.9,16
VIV18,2018-06-12 05:30,12,15.9,15.9,15.85,15.9,36
VIV18,2018-06-12 06:00,12,15.86,15.88,15.86,15.86,11
VIV18,2018-06-12 06:30,12,15.86,15.86,15.8,15.81,70
VIV18,2018-06-12 07:00,12,15.78,15.85,15.77,15.8,43
VIV18,2018-06-12 07:30,12,15.75,15.75,15.74,15.75,35
VIV18,2018-06-12 08:00,12,15.75,15.75,15.72,15.72,42
VIV18,2018-06-12 08:30,12,15.72,15.82,15.7,15.8,278
VIV18,2018-06-12 09:00,12,15.82,15.85,15.8,15.85,165
VIV18,2018-06-12 09:30,12,15.85,15.86,15.81,15.85,573
VIV18,2018-06-12 10:00,12,15.85,15.9,15.85,15.85,326
VIV18,2018-06-12 10:30,12,15.85,15.85,15.75,15.75,81
VIV18,2018-06-12 11:00,12,15.75,15.8,15.7,15.77,235
VIV18,2018-06-12 11:30,12,15.77,15.8,15.75,15.77,59
VIV18,2018-06-12 12:00,12,15.77,15.77,15.75,15.75,125
VIV18,2018-06-12 12:30,12,15.75,15.77,15.71,15.71,229
VIV18,2018-06-12 13:00,12,15.72,15.8,15.71,15.8,190
VIV18,2018-06-12 13:30,12,15.85,15.87,15.82,15.87,420
VIV18,2018-06-12 14:00,12,15.88,15.88,15.77,15.79,241
VIV18,2018-06-12 14:30,12,15.77,15.85,15.75,15.85,549
VIV18,2018-06-12 15:00,12,15.85,15.85,15.8,15.82,241
VIV18,2018-06-12 15:30,12,15.8,15.82,15.75,15.75,60
VIV18,2018-06-12 18:00,13,15.75,15.75,15.75,15.75,1
VIV18,2018-06-12 19:00,13,15.73,15.75,15.73,15.75,3
VIV18,2018-06-12 22:30,13,15.75,15.75,15.75,15.75,1
VIV18,2018-06-13 02:30,13,15.8,15.8,15.8,15.8,1
VIV18,2018-06-13 03:00,13,15.8,15.8,15.8,15.8,3
VIV18,2018-06-13 03:30,13,15.77,15.77,15.77,15.77,1
VIV18,2018-06-13 04:00,13,15.78,15.78,15.78,15.78,5
VIV18,2018-06-13 05:00,13,15.75,15.75,15.75,15.75,6
VIV18,2018-06-13 05:30,13,15.75,15.75,15.75,15.75,8
VIV18,2018-06-13 06:00,13,15.75,15.75,15.73,15.73,8
VIV18,2018-06-13 06:30,13,15.75,15.75,15.7,15.7,3
VIV18,2018-06-13 07:00,13,15.75,15.75,15.75,15.75,17
VIV18,2018-06-13 07:30,13,15.75,15.8,15.73,15.75,599
VIV18,2018-06-13 08:00,13,15.75,15.75,15.71,15.73,188
VIV18,2018-06-13 08:30,13,15.71,15.76,15.66,15.71,416
VIV18,2018-06-13 09:00,13,15.72,15.72,15.65,15.65,167
VIV18,2018-06-13 09:30,13,15.66,15.67,15.6,15.65,802
VIV18,2018-06-13 10:00,13,15.62,15.66,15.6,15.65,117
VIV18,2018-06-13 10:30,13,15.62,15.66,15.6,15.65,69
VIV18,2018-06-13 11:00,13,15.66,15.75,15.66,15.75,492
VIV18,2018-06-13 11:30,13,15.75,15.75,15.7,15.75,257
VIV18,2018-06-13 12:00,13,15.76,15.78,15.65,15.7,302
VIV18,2018-06-13 12:30,13,15.7,15.72,15.65,15.7,327
VIV18,2018-06-13 13:00,13,15.7,15.87,15.67,15.81,868
VIV18,2018-06-13 13:30,13,15.82,15.88,15.71,15.76,638
VIV18,2018-06-13 14:00,13,15.75,15.8,15.67,15.8,340
VIV18,2018-06-13 14:30,13,15.8,15.85,15.75,15.85,918
VIV18,2018-06-13 15:00,13,15.82,16,15.82,16,402
VIV18,2018-06-13 15:30,13,15.96,15.98,15.91,15.95,51
VIV18,2018-06-13 17:00,14,15.9,15.91,15.9,15.91,7
VIV18,2018-06-13 19:30,14,15.9,15.9,15.9,15.9,3
VIV18,2018-06-13 21:00,14,15.9,15.9,15.9,15.9,11
VIV18,2018-06-14 00:00,14,15.95,15.95,15.95,15.95,1
VIV18,2018-06-14 00:30,14,15.95,16,15.95,16,6
VIV18,2018-06-14 01:00,14,16,16,16,16,1
VIV18,2018-06-14 01:30,14,15.95,16,15.95,16,31
VIV18,2018-06-14 02:00,14,16,16.02,16,16.02,13
VIV18,2018-06-14 02:30,14,16,16,15.95,15.95,7
VIV18,2018-06-14 03:00,14,15.92,15.95,15.92,15.92,10
VIV18,2018-06-14 03:30,14,15.9,15.9,15.87,15.87,26
VIV18,2018-06-14 04:00,14,15.86,15.86,15.85,15.85,4
VIV18,2018-06-14 04:30,14,15.87,15.88,15.87,15.88,3
VIV18,2018-06-14 05:00,14,15.87,15.87,15.85,15.85,4
VIV18,2018-06-14 05:30,14,15.85,15.88,15.85,15.85,3
VIV18,2018-06-14 06:00,14,15.88,15.88,15.85,15.86,6
VIV18,2018-06-14 06:30,14,15.85,15.9,15.75,15.77,82
VIV18,2018-06-14 07:00,14,15.75,15.77,15.73,15.75,54
VIV18,2018-06-14 07:30,14,15.72,15.75,15.7,15.7,136
VIV18,2018-06-14 08:00,14,15.71,15.72,15.63,15.63,290
VIV18,2018-06-14 08:30,14,15.65,15.66,15.5,15.5,684
VIV18,2018-06-14 09:00,14,15.53,15.62,15.45,15.55,1615
VIV18,2018-06-14 09:30,14,15.55,15.65,15.55,15.65,578
VIV18,2018-06-14 10:00,14,15.65,15.7,15.55,15.6,989
VIV18,2018-06-14 10:30,14,15.56,15.63,15.5,15.55,753
VIV18,2018-06-14 11:00,14,15.55,15.57,15.55,15.56,79
VIV18,2018-06-14 11:30,14,15.55,15.58,15.5,15.55,252
VIV18,2018-06-14 12:00,14,15.57,15.58,15.5,15.51,121
VIV18,2018-06-14 12:30,14,15.5,15.55,15.5,15.55,170
VIV18,2018-06-14 13:00,14,15.55,15.62,15.55,15.6,376
VIV18,2018-06-14 13:30,14,15.61,15.61,15.55,15.6,223
VIV18,2018-06-14 14:00,14,15.61,15.62,15.55,15.57,146
VIV18,2018-06-14 14:30,14,15.58,15.67,15.55,15.61,253
VIV18,2018-06-14 15:00,14,15.6,15.7,15.6,15.68,287
VIV18,2018-06-14 15:30,14,15.65,15.7,15.65,15.7,60
VIV18,2018-06-14 17:00,15,15.65,15.65,15.65,15.65,2
VIV18,2018-06-14 17:30,15,15.7,15.7,15.7,15.7,9
VIV18,2018-06-14 21:00,15,15.7,15.72,15.69,15.7,57
VIV18,2018-06-14 21:30,15,15.7,15.7,15.69,15.69,27
VIV18,2018-06-14 22:30,15,15.7,15.71,15.68,15.7,147
VIV18,2018-06-15 00:00,15,15.68,15.68,15.68,15.68,14
VIV18,2018-06-15 01:00,15,15.66,15.67,15.65,15.67,4
VIV18,2018-06-15 02:00,15,15.7,15.7,15.7,15.7,4
VIV18,2018-06-15 02:30,15,15.7,15.82,15.7,15.79,33
VIV18,2018-06-15 03:00,15,15.8,15.8,15.73,15.73,70
VIV18,2018-06-15 03:30,15,15.75,15.82,15.75,15.81,43
VIV18,2018-06-15 04:30,15,15.75,15.75,15.75,15.75,12
VIV18,2018-06-15 05:00,15,15.78,15.83,15.76,15.82,12
VIV18,2018-06-15 05:30,15,15.81,15.83,15.81,15.82,8
VIV18,2018-06-15 06:00,15,15.8,15.8,15.8,15.8,38
VIV18,2018-06-15 06:30,15,15.75,15.8,15.71,15.71,27
VIV18,2018-06-15 07:00,15,15.75,15.8,15.75,15.8,16
VIV18,2018-06-15 07:30,15,15.82,15.86,15.8,15.83,41
VIV18,2018-06-15 08:00,15,15.83,15.9,15.78,15.78,193
VIV18,2018-06-15 08:30,15,15.78,15.85,15.65,15.73,753
VIV18,2018-06-15 09:00,15,15.71,15.77,15.65,15.77,405
VIV18,2018-06-15 09:30,15,15.8,15.87,15.65,15.65,387
VIV18,2018-06-15 10:00,15,15.65,15.73,15.65,15.72,206
VIV18,2018-06-15 10:30,15,15.7,15.8,15.65,15.7,266
VIV18,2018-06-15 11:00,15,15.65,15.76,15.65,15.7,292
VIV18,2018-06-15 11:30,15,15.7,15.75,15.67,15.67,361
VIV18,2018-06-15 12:00,15,15.7,15.72,15.7,15.72,70
VIV18,2018-06-15 12:30,15,15.75,15.85,15.75,15.8,341
VIV18,2018-06-15 13:00,15,15.8,15.85,15.73,15.73,169
VIV18,2018-06-15 13:30,15,15.7,15.8,15.68,15.75,147
VIV18,2018-06-15 14:00,15,15.75,15.78,15.65,15.65,983
VIV18,2018-06-15 14:30,15,15.65,15.75,15.65,15.7,894
VIV18,2018-06-15 15:00,15,15.7,15.72,15.6,15.61,1017
VIV18,2018-06-15 15:30,15,15.6,15.65,15.6,15.6,298
VIV18,2018-06-17 17:00,18,15.6,15.65,15.6,15.65,9
VIV18,2018-06-17 19:00,18,15.7,15.75,15.7,15.75,4
VIV18,2018-06-17 20:00,18,15.8,15.81,15.8,15.81,6
VIV18,2018-06-17 20:30,18,15.85,15.85,15.82,15.85,15
VIV18,2018-06-17 21:30,18,15.8,15.8,15.8,15.8,1
VIV18,2018-06-17 22:00,18,15.82,15.82,15.82,15.82,1
VIV18,2018-06-18 00:30,18,15.8,15.8,15.8,15.8,3
VIV18,2018-06-18 01:00,18,15.8,15.8,15.8,15.8,1
VIV18,2018-06-18 02:00,18,15.77,15.77,15.75,15.75,4
VIV18,2018-06-18 02:30,18,15.76,15.8,15.76,15.8,3
VIV18,2018-06-18 03:00,18,15.81,15.81,15.8,15.8,2
VIV18,2018-06-18 04:00,18,15.8,15.8,15.8,15.8,1
VIV18,2018-06-18 04:30,18,15.8,15.8,15.79,15.79,6
VIV18,2018-06-18 05:00,18,15.81,15.85,15.81,15.85,3
VIV18,2018-06-18 05:30,18,15.85,15.9,15.85,15.88,37
VIV18,2018-06-18 06:00,18,15.9,15.9,15.88,15.9,16
VIV18,2018-06-18 06:30,18,15.87,15.95,15.87,15.95,41
VIV18,2018-06-18 07:00,18,15.93,15.93,15.9,15.9,18
VIV18,2018-06-18 07:30,18,15.9,15.9,15.85,15.85,16
VIV18,2018-06-18 08:00,18,15.82,15.83,15.8,15.82,82
VIV18,2018-06-18 08:30,18,15.85,15.92,15.77,15.85,409
VIV18,2018-06-18 09:00,18,15.85,15.85,15.73,15.82,351
VIV18,2018-06-18 09:30,18,15.81,15.85,15.7,15.76,136
VIV18,2018-06-18 10:00,18,15.75,15.75,15.62,15.7,274
VIV18,2018-06-18 10:30,18,15.67,15.72,15.62,15.67,121
VIV18,2018-06-18 11:00,18,15.7,15.75,15.6,15.67,529
VIV18,2018-06-18 11:30,18,15.7,15.7,15.6,15.62,210
VIV18,2018-06-18 12:00,18,15.62,15.63,15.55,15.55,268
VIV18,2018-06-18 12:30,18,15.55,15.6,15.55,15.55,107
VIV18,2018-06-18 13:00,18,15.55,15.57,15.5,15.5,226
VIV18,2018-06-18 13:30,18,15.5,15.55,15.5,15.5,488
VIV18,2018-06-18 14:00,18,15.52,15.55,15.48,15.5,722
VIV18,2018-06-18 14:30,18,15.52,15.53,15.45,15.5,1475
VIV18,2018-06-18 15:00,18,15.51,15.51,15.45,15.46,269
VIV18,2018-06-18 15:30,18,15.46,15.5,15.45,15.45,34
VIV18,2018-06-18 17:00,19,15.45,15.45,15.4,15.4,4
VIV18,2018-06-18 18:30,19,15.45,15.62,15.45,15.61,233
VIV18,2018-06-18 19:00,19,15.62,15.65,15.6,15.6,15
VIV18,2018-06-18 19:30,19,15.65,15.65,15.65,15.65,8
VIV18,2018-06-18 20:30,19,15.7,15.78,15.7,15.78,38
VIV18,2018-06-18 21:00,19,15.79,16.01,15.76,15.91,445
VIV18,2018-06-18 21:30,19,15.93,15.93,15.87,15.87,67
VIV18,2018-06-18 22:00,19,15.85,15.87,15.85,15.87,4
VIV18,2018-06-18 22:30,19,15.9,15.95,15.9,15.95,14
VIV18,2018-06-18 23:00,19,15.95,15.97,15.95,15.96,3
VIV18,2018-06-18 23:30,19,15.95,15.95,15.9,15.9,15
VIV18,2018-06-19 00:00,19,15.93,15.96,15.93,15.96,11
VIV18,2018-06-19 00:30,19,15.95,16.03,15.95,16.01,34
VIV18,2018-06-19 01:00,19,16.05,16.1,16.01,16.05,168
VIV18,2018-06-19 01:30,19,16.05,16.1,15.97,15.97,178
VIV18,2018-06-19 02:00,19,16,16.27,16,16.25,741
VIV18,2018-06-19 02:30,19,16.3,16.33,16.2,16.27,505
VIV18,2018-06-19 03:00,19,16.3,16.3,16.21,16.27,50
VIV18,2018-06-19 03:30,19,16.25,16.27,16.15,16.15,172
VIV18,2018-06-19 04:00,19,16.15,16.15,16.1,16.12,196
VIV18,2018-06-19 04:30,19,16.12,16.13,16.08,16.1,80
VIV18,2018-06-19 05:00,19,16.05,16.06,16.01,16.04,26
VIV18,2018-06-19 05:30,19,16.03,16.05,16,16.05,76
VIV18,2018-06-19 06:00,19,16,16.05,16,16.05,100
VIV18,2018-06-19 06:30,19,16.05,16.06,15.92,15.92,82
VIV18,2018-06-19 07:00,19,15.9,15.94,15.8,15.91,425
VIV18,2018-06-19 07:30,19,15.9,15.93,15.88,15.9,67
VIV18,2018-06-19 08:00,19,15.87,15.92,15.85,15.9,140
VIV18,2018-06-19 08:30,19,15.91,15.93,15.75,15.85,858
VIV18,2018-06-19 09:00,19,15.87,15.98,15.87,15.95,646
VIV18,2018-06-19 09:30,19,15.97,16.03,15.75,15.85,1452
VIV18,2018-06-19 10:00,19,15.87,15.87,15.75,15.79,570
VIV18,2018-06-19 10:30,19,15.77,15.82,15.7,15.76,1139
VIV18,2018-06-19 11:00,19,15.76,15.93,15.76,15.9,453
VIV18,2018-06-19 11:30,19,15.92,16,15.9,15.9,377
VIV18,2018-06-19 12:00,19,15.91,15.95,15.85,15.92,328
VIV18,2018-06-19 12:30,19,15.95,16,15.75,15.75,346
VIV18,2018-06-19 13:00,19,15.76,15.81,15.75,15.8,216
VIV18,2018-06-19 13:30,19,15.8,15.81,15.65,15.71,216
VIV18,2018-06-19 14:00,19,15.7,15.8,15.65,15.7,690
VIV18,2018-06-19 14:30,19,15.75,15.85,15.7,15.8,718
VIV18,2018-06-19 15:00,19,15.8,15.85,15.77,15.82,1026
VIV18,2018-06-19 15:30,19,15.8,15.85,15.8,15.8,44
VIV18,2018-06-19 17:00,20,15.85,15.9,15.83,15.85,41
VIV18,2018-06-19 17:30,20,15.85,15.85,15.85,15.85,6
VIV18,2018-06-19 18:00,20,15.85,15.85,15.85,15.85,11
VIV18,2018-06-19 18:30,20,15.8,15.8,15.8,15.8,1
VIV18,2018-06-19 19:00,20,15.8,15.82,15.77,15.82,34
VIV18,2018-06-19 19:30,20,15.82,15.85,15.82,15.84,20
VIV18,2018-06-19 20:00,20,15.85,15.95,15.85,15.9,51
VIV18,2018-06-19 20:30,20,15.85,15.86,15.84,15.84,4
VIV18,2018-06-19 21:00,20,15.8,15.85,15.8,15.85,5
VIV18,2018-06-19 22:30,20,15.8,15.8,15.76,15.76,27
VIV18,2018-06-19 23:00,20,15.8,15.8,15.8,15.8,31
VIV18,2018-06-20 00:00,20,15.75,15.75,15.63,15.63,36
VIV18,2018-06-20 00:30,20,15.65,15.65,15.65,15.65,8
VIV18,2018-06-20 01:00,20,15.65,15.65,15.65,15.65,4
VIV18,2018-06-20 02:00,20,15.67,15.67,15.61,15.61,69
VIV18,2018-06-20 02:30,20,15.65,15.65,15.65,15.65,4
VIV18,2018-06-20 03:00,20,15.65,15.67,15.62,15.65,44
VIV18,2018-06-20 04:00,20,15.61,15.62,15.58,15.6,44
VIV18,2018-06-20 04:30,20,15.6,15.6,15.55,15.55,27
VIV18,2018-06-20 05:00,20,15.58,15.58,15.58,15.58,5
VIV18,2018-06-20 06:00,20,15.6,15.75,15.6,15.75,38
VIV18,2018-06-20 06:30,20,15.72,15.72,15.68,15.69,114
VIV18,2018-06-20 07:00,20,15.65,15.66,15.65,15.65,54
VIV18,2018-06-20 07:30,20,15.61,15.62,15.6,15.6,43
VIV18,2018-06-20 08:00,20,15.56,15.65,15.5,15.61,201
VIV18,2018-06-20 08:30,20,15.62,15.67,15.55,15.62,293
VIV18,2018-06-20 09:00,20,15.6,15.75,15.6,15.75,654
VIV18,2018-06-20 09:30,20,15.72,15.76,15.65,15.7,313
VIV18,2018-06-20 10:00,20,15.7,15.78,15.65,15.7,673
VIV18,2018-06-20 10:30,20,15.7,15.75,15.7,15.7,205
VIV18,2018-06-20 11:00,20,15.7,15.75,15.65,15.73,168
VIV18,2018-06-20 11:30,20,15.73,15.78,15.7,15.76,277
VIV18,2018-06-20 12:00,20,15.77,15.81,15.75,15.8,335
VIV18,2018-06-20 12:30,20,15.77,15.8,15.75,15.75,171
VIV18,2018-06-20 13:00,20,15.75,15.78,15.7,15.75,272
VIV18,2018-06-20 13:30,20,15.75,15.86,15.7,15.85,378
VIV18,2018-06-20 14:00,20,15.82,15.87,15.7,15.72,330
VIV18,2018-06-20 14:30,20,15.7,15.85,15.7,15.8,1038
VIV18,2018-06-20 15:00,20,15.8,15.81,15.75,15.78,326
VIV18,2018-06-20 15:30,20,15.75,15.8,15.75,15.8,22
VIV18,2018-06-20 18:30,21,15.75,15.75,15.75,15.75,18
VIV18,2018-06-20 19:00,21,15.75,15.75,15.72,15.72,23
VIV18,2018-06-20 19:30,21,15.75,15.75,15.75,15.75,25
VIV18,2018-06-20 20:00,21,15.75,15.75,15.74,15.74,12
VIV18,2018-06-20 20:30,21,15.7,15.7,15.62,15.65,53
VIV18,2018-06-20 21:00,21,15.65,15.65,15.65,15.65,35
VIV18,2018-06-20 21:30,21,15.65,15.65,15.65,15.65,10
VIV18,2018-06-20 22:00,21,15.7,15.7,15.7,15.7,6
VIV18,2018-06-20 22:30,21,15.7,15.7,15.7,15.7,4
VIV18,2018-06-20 23:00,21,15.7,15.7,15.7,15.7,16
VIV18,2018-06-20 23:30,21,15.7,15.7,15.7,15.7,9
VIV18,2018-06-21 00:30,21,15.7,15.7,15.7,15.7,21
VIV18,2018-06-21 01:00,21,15.7,15.7,15.7,15.7,2
VIV18,2018-06-21 02:00,21,15.7,15.7,15.7,15.7,29
VIV18,2018-06-21 02:30,21,15.75,15.77,15.73,15.77,42
VIV18,2018-06-21 03:00,21,15.75,15.75,15.73,15.75,44
VIV18,2018-06-21 03:30,21,15.8,15.86,15.8,15.85,86
VIV18,2018-06-21 04:00,21,15.85,15.95,15.85,15.9,102
VIV18,2018-06-21 04:30,21,15.86,15.92,15.86,15.92,17
VIV18,2018-06-21 05:00,21,15.9,15.9,15.9,15.9,7
VIV18,2018-06-21 05:30,21,15.91,15.91,15.81,15.81,86
VIV18,2018-06-21 06:00,21,15.86,15.86,15.81,15.85,37
VIV18,2018-06-21 06:30,21,15.85,15.85,15.8,15.81,22
VIV18,2018-06-21 07:00,21,15.81,15.81,15.8,15.8,86
VIV18,2018-06-21 07:30,21,15.85,15.86,15.85,15.86,10
VIV18,2018-06-21 08:00,21,15.86,15.86,15.8,15.82,50
VIV18,2018-06-21 08:30,21,15.8,15.89,15.8,15.86,359
VIV18,2018-06-21 09:00,21,15.87,16.08,15.87,16,1437
VIV18,2018-06-21 09:30,21,16,16.11,15.95,16,343
VIV18,2018-06-21 10:00,21,15.98,16.05,15.94,15.98,146
VIV18,2018-06-21 10:30,21,15.95,15.95,15.85,15.88,269
VIV18,2018-06-21 11:00,21,15.9,15.98,15.9,15.97,93
VIV18,2018-06-21 11:30,21,15.97,16.05,15.97,16.05,185
VIV18,2018-06-21 12:00,21,16.08,16.08,15.9,15.95,165
VIV18,2018-06-21 12:30,21,15.95,16,15.92,15.95,208
VIV18,2018-06-21 13:00,21,15.95,15.98,15.9,15.98,275
VIV18,2018-06-21 13:30,21,15.98,16.08,15.95,16.08,301
VIV18,2018-06-21 14:00,21,16.07,16.3,16,16.15,445
VIV18,2018-06-21 14:30,21,16.2,16.3,16.13,16.15,910
VIV18,2018-06-21 15:00,21,16.15,16.2,16.05,16.19,459
VIV18,2018-06-21 15:30,21,16.2,16.25,16.15,16.25,214
VIV18,2018-06-21 17:00,22,16.25,16.3,16.2,16.2,18
VIV18,2018-06-21 17:30,22,16.2,16.2,16.2,16.2,10
VIV18,2018-06-21 18:00,22,16.16,16.16,16.16,16.16,3
VIV18,2018-06-21 18:30,22,16.18,16.18,16.18,16.18,1
VIV18,2018-06-21 19:00,22,16.15,16.2,16.15,16.15,35
VIV18,2018-06-21 19:30,22,16.15,16.15,16.15,16.15,2
VIV18,2018-06-21 20:00,22,16.13,16.16,16.06,16.1,53
VIV18,2018-06-21 21:00,22,16.1,16.1,16.09,16.1,27
VIV18,2018-06-21 21:30,22,16.1,16.1,16.06,16.06,68
VIV18,2018-06-21 22:00,22,16.05,16.07,16.05,16.07,12
VIV18,2018-06-21 22:30,22,16.09,16.1,16.09,16.1,12
VIV18,2018-06-21 23:00,22,16.1,16.1,16.1,16.1,3
VIV18,2018-06-21 23:30,22,16.11,16.11,16.1,16.1,45
VIV18,2018-06-22 00:00,22,16.05,16.05,16.05,16.05,1
VIV18,2018-06-22 00:30,22,16.08,16.08,16.08,16.08,1
VIV18,2018-06-22 01:00,22,16.1,16.1,16.1,16.1,12
VIV18,2018-06-22 01:30,22,16.06,16.06,16.01,16.05,13
VIV18,2018-06-22 02:00,22,16,16,15.92,15.97,83
VIV18,2018-06-22 02:30,22,15.96,15.96,15.95,15.96,28
VIV18,2018-06-22 03:00,22,15.92,15.93,15.88,15.9,114
VIV18,2018-06-22 03:30,22,15.85,15.87,15.85,15.85,53
VIV18,2018-06-22 04:00,22,15.8,15.8,15.8,15.8,1
VIV18,2018-06-22 04:30,22,15.82,15.82,15.82,15.82,2
VIV18,2018-06-22 05:00,22,15.85,15.85,15.8,15.82,93
VIV18,2018-06-22 05:30,22,15.81,15.82,15.8,15.82,5
VIV18,2018-06-22 06:00,22,15.85,15.86,15.85,15.85,71
VIV18,2018-06-22 06:30,22,15.83,15.83,15.8,15.8,10
VIV18,2018-06-22 07:00,22,15.82,15.82,15.78,15.79,38
VIV18,2018-06-22 07:30,22,15.8,15.81,15.8,15.8,117
VIV18,2018-06-22 08:00,22,15.82,15.82,15.8,15.8,54
VIV18,2018-06-22 08:30,22,15.8,15.95,15.8,15.9,599
VIV18,2018-06-22 09:00,22,15.92,15.98,15.82,15.96,240
VIV18,2018-06-22 09:30,22,15.97,15.97,15.86,15.86,187
VIV18,2018-06-22 10:00,22,15.87,15.91,15.85,15.85,45
VIV18,2018-06-22 10:30,22,15.87,15.87,15.8,15.85,257
VIV18,2018-06-22 11:00,22,15.85,15.87,15.8,15.86,109
VIV18,2018-06-22 11:30,22,15.85,15.88,15.83,15.87,181
VIV18,2018-06-22 12:00,22,15.87,15.9,15.83,15.87,502
VIV18,2018-06-22 12:30,22,15.9,15.9,15.85,15.85,128
VIV18,2018-06-22 13:00,22,15.87,15.97,15.86,15.97,322
VIV18,2018-06-22 13:30,22,15.96,16.02,15.95,15.95,168
VIV18,2018-06-22 14:00,22,15.97,16,15.92,15.95,313
VIV18,2018-06-22 14:30,22,15.97,16.04,15.92,16.02,340
VIV18,2018-06-22 15:00,22,16.02,16.05,15.95,16.02,562
VIV18,2018-06-22 15:30,22,16.05,16.1,16,16.1,138
VIV18,2018-06-24 17:00,25,16,16.05,15.95,16.05,24
VIV18,2018-06-24 17:30,25,16.05,16.05,16.05,16.05,17
VIV18,2018-06-24 18:00,25,16.1,16.1,16.05,16.05,25
VIV18,2018-06-24 18:30,25,16.05,16.05,16.02,16.02,4
VIV18,2018-06-24 19:00,25,16.05,16.18,16.05,16.18,28
VIV18,2018-06-24 19:30,25,16.2,16.27,16.15,16.15,34
VIV18,2018-06-24 20:00,25,16.2,16.25,16.12,16.2,132
VIV18,2018-06-24 20:30,25,16.17,16.21,16.15,16.2,45
VIV18,2018-06-24 21:00,25,16.2,16.2,16.2,16.2,17
VIV18,2018-06-25 00:00,25,16.2,16.2,16.2,16.2,23
VIV18,2018-06-25 00:30,25,16.25,16.3,16.22,16.29,71
VIV18,2018-06-25 01:00,25,16.25,16.25,16.2,16.2,24
VIV18,2018-06-25 01:30,25,16.25,16.25,16.2,16.25,9
VIV18,2018-06-25 02:00,25,16.25,16.29,16.25,16.29,8
VIV18,2018-06-25 02:30,25,16.27,16.27,16.2,16.2,48
VIV18,2018-06-25 03:00,25,16.18,16.2,16.18,16.2,9
VIV18,2018-06-25 03:30,25,16.25,16.27,16.25,16.27,19
VIV18,2018-06-25 04:00,25,16.25,16.25,16.25,16.25,5
VIV18,2018-06-25 04:30,25,16.2,16.21,16.2,16.2,14
VIV18,2018-06-25 05:00,25,16.2,16.25,16.2,16.25,5
VIV18,2018-06-25 05:30,25,16.22,16.26,16.2,16.2,42
VIV18,2018-06-25 06:00,25,16.17,16.2,16.15,16.2,31
VIV18,2018-06-25 06:30,25,16.2,16.22,16.15,16.15,40
VIV18,2018-06-25 07:00,25,16.17,16.2,16.12,16.14,61
VIV18,2018-06-25 07:30,25,16.13,16.15,16.13,16.15,11
VIV18,2018-06-25 08:00,25,16.17,16.2,16.15,16.17,221
VIV18,2018-06-25 08:30,25,16.15,16.52,16.15,16.47,1341
VIV18,2018-06-25 09:00,25,16.45,16.57,16.42,16.47,1122
VIV18,2018-06-25 09:30,25,16.45,16.58,16.4,16.56,1155
VIV18,2018-06-25 10:00,25,16.57,16.88,16.53,16.88,1434
VIV18,2018-06-25 10:30,25,16.88,17.07,16.85,16.9,1740
VIV18,2018-06-25 11:00,25,16.9,17.15,16.8,16.82,2726
VIV18,2018-06-25 11:30,25,16.81,16.85,16.73,16.75,588
VIV18,2018-06-25 12:00,25,16.76,16.98,16.76,16.87,772
VIV18,2018-06-25 12:30,25,16.85,16.92,16.73,16.91,541
VIV18,2018-06-25 13:00,25,16.91,16.97,16.83,16.95,307
VIV18,2018-06-25 13:30,25,16.91,17.26,16.9,17.1,1652
VIV18,2018-06-25 14:00,25,17.1,17.2,17.01,17.1,1269
VIV18,2018-06-25 14:30,25,17.07,17.11,16.77,17,1152
VIV18,2018-06-25 15:00,25,16.97,17.06,16.78,16.81,1065
VIV18,2018-06-25 15:30,25,16.81,16.85,16.75,16.75,85
VIV18,2018-06-25 17:00,26,16.75,16.81,16.75,16.76,51
VIV18,2018-06-25 17:30,26,16.8,16.8,16.75,16.75,37
VIV18,2018-06-25 18:00,26,16.75,16.75,16.75,16.75,10
VIV18,2018-06-25 18:30,26,16.78,16.8,16.73,16.8,166
VIV18,2018-06-25 19:00,26,16.78,16.81,16.66,16.66,144
VIV18,2018-06-25 19:30,26,16.67,16.68,16.65,16.68,38
VIV18,2018-06-25 20:00,26,16.65,16.65,16.6,16.61,197
VIV18,2018-06-25 20:30,26,16.63,16.66,16.63,16.66,90
VIV18,2018-06-25 21:00,26,16.7,16.8,16.7,16.75,53
VIV18,2018-06-25 21:30,26,16.75,16.75,16.75,16.75,22
VIV18,2018-06-25 22:00,26,16.73,16.73,16.7,16.7,26
VIV18,2018-06-25 22:30,26,16.65,16.65,16.65,16.65,4
VIV18,2018-06-25 23:00,26,16.65,16.65,16.65,16.65,25
VIV18,2018-06-25 23:30,26,16.65,16.65,16.65,16.65,9
VIV18,2018-06-26 00:00,26,16.6,16.6,16.6,16.6,71
VIV18,2018-06-26 00:30,26,16.65,16.65,16.65,16.65,25
VIV18,2018-06-26 01:00,26,16.63,16.65,16.62,16.62,12
VIV18,2018-06-26 01:30,26,16.65,16.65,16.62,16.62,13
VIV18,2018-06-26 02:00,26,16.65,16.7,16.65,16.65,132
VIV18,2018-06-26 02:30,26,16.7,16.8,16.65,16.78,146
VIV18,2018-06-26 03:00,26,16.75,16.75,16.65,16.68,78
VIV18,2018-06-26 03:30,26,16.7,16.72,16.66,16.72,36
VIV18,2018-06-26 04:00,26,16.7,16.72,16.7,16.7,78
VIV18,2018-06-26 04:30,26,16.71,16.77,16.7,16.77,33
VIV18,2018-06-26 05:00,26,16.78,16.85,16.78,16.82,27
VIV18,2018-06-26 05:30,26,16.85,16.85,16.76,16.76,35
VIV18,2018-06-26 06:00,26,16.77,16.8,16.77,16.8,19
VIV18,2018-06-26 06:30,26,16.8,16.82,16.8,16.8,18
VIV18,2018-06-26 07:00,26,16.75,16.75,16.68,16.68,74
VIV18,2018-06-26 07:30,26,16.7,16.7,16.65,16.65,125
VIV18,2018-06-26 08:00,26,16.7,16.75,16.65,16.72,788
VIV18,2018-06-26 08:30,26,16.75,16.95,16.67,16.85,1529
VIV18,2018-06-26 09:00,26,16.83,16.9,16.72,16.81,1782
VIV18,2018-06-26 09:30,26,16.81,16.98,16.8,16.88,631
VIV18,2018-06-26 10:00,26,16.9,16.91,16.78,16.81,287
VIV18,2018-06-26 10:30,26,16.85,16.9,16.81,16.88,1202
VIV18,2018-06-26 11:00,26,16.83,16.86,16.75,16.83,1233
VIV18,2018-06-26 11:30,26,16.8,16.82,16.73,16.75,448
VIV18,2018-06-26 12:00,26,16.76,16.77,16.65,16.67,338
VIV18,2018-06-26 12:30,26,16.67,16.73,16.63,16.71,354
VIV18,2018-06-26 13:00,26,16.71,16.77,16.68,16.77,158
VIV18,2018-06-26 13:30,26,16.75,16.83,16.75,16.81,325
VIV18,2018-06-26 14:00,26,16.82,16.9,16.81,16.9,479
VIV18,2018-06-26 14:30,26,16.9,16.9,16.78,16.85,695
VIV18,2018-06-26 15:00,26,16.82,16.85,16.76,16.8,828
VIV18,2018-06-26 15:30,26,16.85,16.9,16.8,16.9,81
VIV18,2018-06-26 17:00,27,16.81,16.85,16.81,16.85,33
VIV18,2018-06-26 19:00,27,16.85,16.85,16.8,16.8,56
VIV18,2018-06-26 19:30,27,16.8,16.85,16.8,16.82,26
VIV18,2018-06-26 20:00,27,16.8,16.83,16.77,16.8,17
VIV18,2018-06-26 20:30,27,16.85,16.9,16.8,16.9,32
VIV18,2018-06-26 21:00,27,16.9,16.9,16.8,16.8,26
VIV18,2018-06-26 21:30,27,16.85,16.85,16.85,16.85,9
VIV18,2018-06-26 22:00,27,16.85,16.85,16.85,16.85,2
VIV18,2018-06-26 22:30,27,16.8,16.8,16.8,16.8,7
VIV18,2018-06-26 23:30,27,16.8,16.8,16.8,16.8,17
VIV18,2018-06-27 00:00,27,16.85,16.85,16.85,16.85,15
VIV18,2018-06-27 00:30,27,16.85,16.85,16.85,16.85,1
VIV18,2018-06-27 01:30,27,16.9,16.97,16.9,16.92,104
VIV18,2018-06-27 02:00,27,16.95,17.05,16.95,17.01,163
VIV18,2018-06-27 02:30,27,17.01,17.13,17,17.06,73
VIV18,2018-06-27 03:00,27,17.05,17.1,17.05,17.1,46
VIV18,2018-06-27 03:30,27,17.13,17.2,17.11,17.17,68
VIV18,2018-06-27 04:00,27,17.18,17.18,17.01,17.01,98
VIV18,2018-06-27 04:30,27,17.01,17.01,16.95,16.95,43
VIV18,2018-06-27 05:00,27,16.96,16.96,16.88,16.92,35
VIV18,2018-06-27 05:30,27,16.95,16.97,16.9,16.9,13
VIV18,2018-06-27 06:00,27,16.92,17.01,16.92,17.01,48
VIV18,2018-06-27 06:30,27,17,17.06,16.76,16.79,196
VIV18,2018-06-27 07:00,27,16.86,16.88,16.75,16.85,31
VIV18,2018-06-27 07:30,27,16.85,16.85,16.73,16.76,72
VIV18,2018-06-27 08:00,27,16.75,16.81,16.73,16.75,186
VIV18,2018-06-27 08:30,27,16.75,16.86,16.65,16.7,728
VIV18,2018-06-27 09:00,27,16.7,16.76,16.66,16.71,252
VIV18,2018-06-27 09:30,27,16.7,16.7,16.5,16.57,822
VIV18,2018-06-27 10:00,27,16.6,16.86,16.57,16.86,544
VIV18,2018-06-27 10:30,27,16.86,16.9,16.78,16.8,334
VIV18,2018-06-27 11:00,27,16.8,16.88,16.75,16.85,236
VIV18,2018-06-27 11:30,27,16.86,17.08,16.86,17.05,1329
VIV18,2018-06-27 12:00,27,17.07,17.34,17.02,17.21,1009
VIV18,2018-06-27 12:30,27,17.2,17.35,17.11,17.2,1329
VIV18,2018-06-27 13:00,27,17.21,17.32,17.12,17.28,930
VIV18,2018-06-27 13:30,27,17.29,17.35,17.17,17.32,683
VIV18,2018-06-27 14:00,27,17.35,17.42,17.18,17.2,849
VIV18,2018-06-27 14:30,27,17.25,17.37,17.17,17.31,923
VIV18,2018-06-27 15:00,27,17.3,17.37,17.22,17.35,778
VIV18,2018-06-27 15:30,27,17.35,17.4,17.3,17.35,82
VIV18,2018-06-27 17:00,28,17.3,17.31,17.25,17.25,44
VIV18,2018-06-27 17:30,28,17.25,17.3,17.25,17.3,24
VIV18,2018-06-27 18:00,28,17.25,17.26,17.25,17.26,11
VIV18,2018-06-27 18:30,28,17.25,17.25,17.2,17.22,69
VIV18,2018-06-27 19:00,28,17.2,17.3,17.17,17.22,40
VIV18,2018-06-27 19:30,28,17.23,17.3,17.21,17.22,96
VIV18,2018-06-27 20:00,28,17.22,17.22,17.15,17.15,54
VIV18,2018-06-27 20:30,28,17.15,17.16,17.13,17.15,11
VIV18,2018-06-27 21:00,28,17.08,17.15,17.07,17.15,19
VIV18,2018-06-27 21:30,28,17.11,17.11,17.11,17.11,1
VIV18,2018-06-27 22:00,28,17.1,17.1,17.06,17.06,54
VIV18,2018-06-27 22:30,28,17.1,17.1,17.05,17.1,12
VIV18,2018-06-27 23:00,28,17.1,17.1,17.1,17.1,15
VIV18,2018-06-27 23:30,28,17.1,17.1,17.1,17.1,1
VIV18,2018-06-28 00:00,28,17.1,17.12,17.1,17.12,4
VIV18,2018-06-28 00:30,28,17.15,17.17,17.15,17.16,116
VIV18,2018-06-28 01:00,28,17.15,17.15,17.11,17.11,17
VIV18,2018-06-28 01:30,28,17.1,17.17,17.1,17.17,8
VIV18,2018-06-28 02:00,28,17.21,17.25,17.1,17.1,272
VIV18,2018-06-28 02:30,28,17.1,17.15,17.1,17.15,32
VIV18,2018-06-28 03:00,28,17.1,17.11,17.05,17.11,34
VIV18,2018-06-28 03:30,28,17.12,17.26,17.12,17.2,167
VIV18,2018-06-28 04:00,28,17.18,17.26,17.18,17.22,24
VIV18,2018-06-28 04:30,28,17.25,17.35,17.22,17.22,22
VIV18,2018-06-28 05:00,28,17.25,17.25,17.12,17.18,93
VIV18,2018-06-28 05:30,28,17.15,17.2,17.08,17.2,50
VIV18,2018-06-28 06:00,28,17.2,17.25,17.17,17.24,17
VIV18,2018-06-28 06:30,28,17.24,17.25,17.18,17.25,18
VIV18,2018-06-28 07:00,28,17.26,17.45,17.23,17.4,192
VIV18,2018-06-28 07:30,28,17.43,17.45,17.36,17.45,202
VIV18,2018-06-28 08:00,28,17.4,17.43,17.33,17.35,341
VIV18,2018-06-28 08:30,28,17.37,17.75,17.33,17.55,2231
VIV18,2018-06-28 09:00,28,17.55,17.67,17.5,17.65,1291
VIV18,2018-06-28 09:30,28,17.65,17.78,17.56,17.6,1169
VIV18,2018-06-28 10:00,28,17.55,17.66,17.42,17.43,885
VIV18,2018-06-28 10:30,28,17.45,17.5,17.4,17.42,989
VIV18,2018-06-28 11:00,28,17.4,17.65,17.4,17.62,605
VIV18,2018-06-28 11:30,28,17.65,17.71,17.55,17.57,438
VIV18,2018-06-28 12:00,28,17.56,17.65,17.52,17.58,876
VIV18,2018-06-28 12:30,28,17.58,17.6,17.46,17.47,674
VIV18,2018-06-28 13:00,28,17.46,17.5,17.3,17.3,1267
VIV18,2018-06-28 13:30,28,17.3,17.35,17.16,17.16,333
VIV18,2018-06-28 14:00,28,17.15,17.25,17.11,17.2,735
VIV18,2018-06-28 14:30,28,17.23,17.3,17.15,17.22,567
VIV18,2018-06-28 15:00,28,17.22,17.3,17.15,17.15,685
VIV18,2018-06-28 15:30,28,17.15,17.2,17.1,17.1,407
VIV18,2018-06-28 17:00,29,17.05,17.25,17,17.11,410
VIV18,2018-06-28 17:30,29,17.1,17.15,17.1,17.13,64
VIV18,2018-06-28 18:00,29,17.15,17.17,17.11,17.12,26
VIV18,2018-06-28 18:30,29,17.11,17.11,17.11,17.11,7
VIV18,2018-06-28 19:00,29,17.1,17.11,17.05,17.08,132
VIV18,2018-06-28 19:30,29,17.06,17.15,17.06,17.11,141
VIV18,2018-06-28 20:00,29,17.15,17.16,17.1,17.16,24
VIV18,2018-06-28 20:30,29,17.1,17.15,17.06,17.15,28
VIV18,2018-06-28 21:00,29,17.1,17.11,17.02,17.02,51
VIV18,2018-06-28 21:30,29,17.02,17.02,16.87,16.9,145
VIV18,2018-06-28 22:00,29,16.91,16.94,16.9,16.94,4
VIV18,2018-06-28 22:30,29,16.9,16.92,16.9,16.92,6
VIV18,2018-06-28 23:00,29,16.9,16.91,16.88,16.91,56
VIV18,2018-06-28 23:30,29,16.91,16.95,16.9,16.95,36
VIV18,2018-06-29 00:00,29,16.95,16.98,16.95,16.97,20
VIV18,2018-06-29 00:30,29,16.97,17.03,16.93,16.93,73
VIV18,2018-06-29 01:00,29,16.93,16.95,16.92,16.93,39
VIV18,2018-06-29 01:30,29,16.95,16.95,16.8,16.8,183
VIV18,2018-06-29 02:00,29,16.85,16.86,16.81,16.82,144
VIV18,2018-06-29 02:30,29,16.8,16.8,16.75,16.76,22
VIV18,2018-06-29 03:00,29,16.77,16.8,16.76,16.8,21
VIV18,2018-06-29 03:30,29,16.8,16.8,16.75,16.76,33
VIV18,2018-06-29 04:00,29,16.8,16.82,16.78,16.82,284
VIV18,2018-06-29 04:30,29,16.82,16.85,16.82,16.83,98
VIV18,2018-06-29 05:00,29,16.85,17.05,16.85,17.01,198
VIV18,2018-06-29 05:30,29,17.03,17.03,16.9,16.95,46
VIV18,2018-06-29 06:00,29,17,17,16.95,16.95,6
VIV18,2018-06-29 06:30,29,16.95,16.95,16.88,16.9,51
VIV18,2018-06-29 07:00,29,16.9,16.95,16.86,16.95,15
VIV18,2018-06-29 07:30,29,16.93,16.98,16.92,16.98,40
VIV18,2018-06-29 08:00,29,17,17.01,16.81,16.87,283
VIV18,2018-06-29 08:30,29,16.84,16.9,16.7,16.76,1040
VIV18,2018-06-29 09:00,29,16.75,16.8,16.7,16.8,249
VIV18,2018-06-29 09:30,29,16.77,16.8,16.67,16.75,530
VIV18,2018-06-29 10:00,29,16.75,16.75,16.67,16.75,359
VIV18,2018-06-29 10:30,29,16.75,16.9,16.72,16.85,242
VIV18,2018-06-29 11:00,29,16.85,16.9,16.76,16.85,143
VIV18,2018-06-29 11:30,29,16.85,16.9,16.81,16.9,365
VIV18,2018-06-29 12:00,29,16.86,16.9,16.81,16.85,157
VIV18,2018-06-29 12:30,29,16.86,16.95,16.85,16.88,321
VIV18,2018-06-29 13:00,29,16.88,17,16.88,17,384
VIV18,2018-06-29 13:30,29,17,17.05,16.95,16.96,464
VIV18,2018-06-29 14:00,29,17,17.1,16.93,17.02,325
VIV18,2018-06-29 14:30,29,17.05,17.12,17,17.1,413
VIV18,2018-06-29 15:00,29,17.1,17.1,17,17.08,524
VIV18,2018-06-29 15:30,29,17.1,17.16,17.1,17.16,260
VIV18,2018-07-01 17:00,2,17.2,17.31,17.15,17.25,39
VIV18,2018-07-01 17:30,2,17.25,17.25,17.15,17.15,18
VIV18,2018-07-01 18:00,2,17.15,17.15,17.15,17.15,3
VIV18,2018-07-01 18:30,2,17.12,17.16,17.07,17.07,6
VIV18,2018-07-01 19:00,2,17.1,17.2,17.1,17.11,27
VIV18,2018-07-01 20:00,2,17.12,17.12,17,17,9
VIV18,2018-07-01 20:30,2,17.03,17.03,17.03,17.03,13
VIV18,2018-07-01 22:30,2,17.2,17.25,17.13,17.25,43
VIV18,2018-07-01 23:00,2,17.25,17.26,17.22,17.22,85
VIV18,2018-07-01 23:30,2,17.3,17.3,17.23,17.23,16
VIV18,2018-07-02 00:00,2,17.3,17.33,17.29,17.31,25
VIV18,2018-07-02 00:30,2,17.32,17.38,17.32,17.38,15
VIV18,2018-07-02 01:00,2,17.37,17.41,17.35,17.38,114
VIV18,2018-07-02 01:30,2,17.4,17.47,17.37,17.42,110
VIV18,2018-07-02 02:00,2,17.37,17.5,17.37,17.45,202
VIV18,2018-07-02 02:30,2,17.45,17.52,17.37,17.42,147
VIV18,2018-07-02 03:00,2,17.37,17.37,17.35,17.35,2
VIV18,2018-07-02 03:30,2,17.38,17.38,17.3,17.3,40
VIV18,2018-07-02 04:00,2,17.27,17.33,17.27,17.32,50
VIV18,2018-07-02 05:00,2,17.31,17.4,17.31,17.4,5
VIV18,2018-07-02 05:30,2,17.37,17.37,17.3,17.3,17
VIV18,2018-07-02 06:00,2,17.3,17.3,17.3,17.3,12
VIV18,2018-07-02 06:30,2,17.3,17.3,17.3,17.3,7
VIV18,2018-07-02 07:00,2,17.32,17.4,17.32,17.32,17
VIV18,2018-07-02 07:30,2,17.35,17.41,17.35,17.38,26
VIV18,2018-07-02 08:00,2,17.4,17.5,17.37,17.47,266
VIV18,2018-07-02 08:30,2,17.5,17.63,17.45,17.46,573
VIV18,2018-07-02 09:00,2,17.45,17.55,17.4,17.44,579
VIV18,2018-07-02 09:30,2,17.41,17.5,17.4,17.45,277
VIV18,2018-07-02 10:00,2,17.42,17.5,17.37,17.45,97
VIV18,2018-07-02 10:30,2,17.5,17.6,17.47,17.57,345
VIV18,2018-07-02 11:00,2,17.57,17.65,17.55,17.55,313
VIV18,2018-07-02 11:30,2,17.55,17.55,17.46,17.55,314
VIV18,2018-07-02 12:00,2,17.55,17.63,17.51,17.61,217
VIV18,2018-07-02 12:30,2,17.6,17.6,17.42,17.45,258
VIV18,2018-07-02 13:00,2,17.45,17.45,17.25,17.25,765
VIV18,2018-07-02 13:30,2,17.21,17.36,17.18,17.36,337
VIV18,2018-07-02 14:00,2,17.35,17.37,17.18,17.18,261
VIV18,2018-07-02 14:30,2,17.2,17.3,17.1,17.1,1500
VIV18,2018-07-02 15:00,2,17.12,17.16,17.05,17.07,1325
VIV18,2018-07-02 15:30,2,17.1,17.15,17.05,17.05,212
VIV18,2018-07-02 17:00,3,17.15,17.15,17.1,17.1,6
VIV18,2018-07-02 18:30,3,17.1,17.12,17.1,17.12,10
VIV18,2018-07-02 19:00,3,17.12,17.15,17.11,17.15,10
VIV18,2018-07-02 19:30,3,17.15,17.17,17.12,17.17,25
VIV18,2018-07-02 20:00,3,17.07,17.1,17,17.05,42
VIV18,2018-07-02 20:30,3,17.07,17.19,17.07,17.15,54
VIV18,2018-07-02 21:00,3,17.17,17.17,17.17,17.17,3
VIV18,2018-07-02 21:30,3,17.12,17.12,17.12,17.12,1
VIV18,2018-07-02 22:00,3,17.2,17.2,17.2,17.2,1
VIV18,2018-07-02 22:30,3,17.16,17.16,17.16,17.16,1
VIV18,2018-07-02 23:00,3,17.15,17.15,17.15,17.15,1
VIV18,2018-07-03 00:00,3,17.15,17.15,17.15,17.15,3
VIV18,2018-07-03 00:30,3,17.1,17.1,17.05,17.1,29
VIV18,2018-07-03 01:00,3,17.1,17.1,17.02,17.05,61
VIV18,2018-07-03 01:30,3,17,17.02,17,17.02,7
VIV18,2018-07-03 02:00,3,17.05,17.07,17,17.06,155
VIV18,2018-07-03 02:30,3,17.06,17.06,17,17,33
VIV18,2018-07-03 03:00,3,17,17.01,17,17,7
VIV18,2018-07-03 03:30,3,16.95,16.96,16.95,16.95,13
VIV18,2018-07-03 04:00,3,17,17,16.9,16.9,20
VIV18,2018-07-03 04:30,3,16.95,16.95,16.9,16.92,23
VIV18,2018-07-03 05:00,3,16.9,16.92,16.86,16.89,16
VIV18,2018-07-03 05:30,3,16.9,16.93,16.86,16.93,55
VIV18,2018-07-03 06:00,3,16.9,16.9,16.86,16.86,18
VIV18,2018-07-03 06:30,3,16.89,16.89,16.82,16.82,20
VIV18,2018-07-03 07:00,3,16.85,16.86,16.85,16.85,9
VIV18,2018-07-03 07:30,3,16.9,16.95,16.9,16.95,25
VIV18,2018-07-03 08:00,3,16.93,16.95,16.92,16.95,182
VIV18,2018-07-03 08:30,3,16.95,17.07,16.93,16.99,316
VIV18,2018-07-03 09:00,3,17,17.07,16.96,16.96,358
VIV18,2018-07-03 09:30,3,16.98,17.02,16.91,17,229
VIV18,2018-07-03 10:00,3,16.98,17.02,16.91,17,257
VIV18,2018-07-03 10:30,3,16.97,17.01,16.96,16.97,176
VIV18,2018-07-03 11:00,3,16.96,17.13,16.95,17.13,283
VIV18,2018-07-03 11:30,3,17.13,17.35,17.12,17.27,390
VIV18,2018-07-03 12:00,3,17.27,17.35,17.17,17.31,734
VIV18,2018-07-03 17:00,4,17.26,17.36,17.26,17.33,35
VIV18,2018-07-03 18:00,4,17.3,17.3,17.28,17.3,8
VIV18,2018-07-03 18:30,4,17.3,17.32,17.3,17.3,13
VIV18,2018-07-03 19:00,4,17.3,17.3,17.3,17.3,1
VIV18,2018-07-03 19:30,4,17.35,17.35,17.32,17.35,44
VIV18,2018-07-03 20:00,4,17.35,17.37,17.32,17.32,26
VIV18,2018-07-03 20:30,4,17.3,17.3,17.25,17.25,21
VIV18,2018-07-03 21:00,4,17.26,17.26,17.26,17.26,4
VIV18,2018-07-03 21:30,4,17.23,17.23,17.23,17.23,1
VIV18,2018-07-03 22:00,4,17.25,17.3,17.25,17.3,13
VIV18,2018-07-04 01:00,4,17.25,17.25,17.25,17.25,6
VIV18,2018-07-04 01:30,4,17.3,17.3,17.3,17.3,3
VIV18,2018-07-04 02:00,4,17.25,17.25,17.25,17.25,3
VIV18,2018-07-04 03:30,4,17.2,17.2,17.2,17.2,3
VIV18,2018-07-04 04:00,4,17.16,17.16,17.14,17.15,39
VIV18,2018-07-04 04:30,4,17.15,17.15,17.15,17.15,1
VIV18,2018-07-04 05:30,4,17.2,17.2,17.2,17.2,23
VIV18,2018-07-04 06:00,4,17.15,17.15,17.15,17.15,2
VIV18,2018-07-04 06:30,4,17.16,17.16,17.16,17.16,50
VIV18,2018-07-04 07:00,4,17.21,17.21,17.2,17.2,5
VIV18,2018-07-04 07:30,4,17.15,17.15,17.15,17.15,24
VIV18,2018-07-04 08:00,4,17.15,17.16,17.15,17.16,8
VIV18,2018-07-04 08:30,4,17.2,17.21,17.2,17.2,34
VIV18,2018-07-04 09:00,4,17.21,17.21,17.2,17.2,4
VIV18,2018-07-04 09:30,4,17.2,17.22,17.2,17.2,8
VIV18,2018-07-04 10:00,4,17.2,17.21,17.15,17.15,31
VIV18,2018-07-04 17:00,5,17.18,17.18,17.16,17.16,4
VIV18,2018-07-04 18:00,5,17.2,17.2,17.2,17.2,11
VIV18,2018-07-04 18:30,5,17.2,17.2,17.2,17.2,13
VIV18,2018-07-04 19:00,5,17.15,17.15,17.13,17.15,22
VIV18,2018-07-04 19:30,5,17.23,17.23,17.21,17.22,26
VIV18,2018-07-04 20:00,5,17.26,17.3,17.25,17.3,28
VIV18,2018-07-04 20:30,5,17.22,17.22,17.2,17.2,30
VIV18,2018-07-04 21:00,5,17.19,17.2,17.17,17.18,25
VIV18,2018-07-04 21:30,5,17.17,17.17,17.15,17.15,14
VIV18,2018-07-04 22:00,5,17.17,17.25,17.17,17.25,22
VIV18,2018-07-04 22:30,5,17.27,17.3,17.27,17.27,18
VIV18,2018-07-04 23:00,5,17.25,17.25,17.25,17.25,1
VIV18,2018-07-05 00:00,5,17.3,17.32,17.25,17.25,45
VIV18,2018-07-05 00:30,5,17.25,17.25,17.25,17.25,2
VIV18,2018-07-05 01:00,5,17.24,17.3,17.24,17.27,11
VIV18,2018-07-05 02:00,5,17.2,17.21,17.1,17.1,46
VIV18,2018-07-05 02:30,5,17.1,17.12,17.08,17.1,136
VIV18,2018-07-05 03:00,5,17.1,17.11,17.05,17.05,67
VIV18,2018-07-05 03:30,5,17.06,17.1,17.05,17.05,77
VIV18,2018-07-05 04:00,5,17.1,17.1,17.1,17.1,16
VIV18,2018-07-05 04:30,5,17.03,17.03,16.9,16.95,84
VIV18,2018-07-05 05:00,5,16.93,16.95,16.85,16.9,226
VIV18,2018-07-05 05:30,5,16.9,16.9,16.89,16.89,14
VIV18,2018-07-05 06:00,5,16.91,16.91,16.9,16.9,16
VIV18,2018-07-05 06:30,5,16.91,16.91,16.86,16.86,47
VIV18,2018-07-05 07:00,5,16.9,16.9,16.88,16.88,60
VIV18,2018-07-05 07:30,5,16.9,16.96,16.9,16.96,117
VIV18,2018-07-05 08:00,5,16.95,17,16.91,17,85
VIV18,2018-07-05 08:30,5,17.05,17.12,16.97,17.02,517
VIV18,2018-07-05 09:00,5,17,17.1,16.97,17.06,145
VIV18,2018-07-05 09:30,5,17.06,17.23,17.05,17.16,370
VIV18,2018-07-05 10:00,5,17.2,17.22,16.98,17.01,332
VIV18,2018-07-05 10:30,5,17.02,17.05,16.97,17.02,130
VIV18,2018-07-05 11:00,5,17.03,17.03,16.97,16.98,124
VIV18,2018-07-05 11:30,5,16.97,17.07,16.95,16.97,853
VIV18,2018-07-05 12:00,5,16.97,16.98,16.93,16.96,97
VIV18,2018-07-05 12:30,5,16.98,17.05,16.95,17.03,201
VIV18,2018-07-05 13:00,5,17.01,17.11,16.93,17,228
VIV18,2018-07-05 13:30,5,17,17.01,16.93,16.95,328
VIV18,2018-07-05 14:00,5,16.92,17,16.88,16.97,446
VIV18,2018-07-05 14:30,5,16.97,17.01,16.91,16.95,528
VIV18,2018-07-05 15:00,5,16.95,16.97,16.9,16.95,566
VIV18,2018-07-05 15:30,5,16.95,17,16.95,16.95,55
VIV18,2018-07-05 17:00,6,17.05,17.05,17.03,17.05,45
VIV18,2018-07-05 17:30,6,17.06,17.07,17.06,17.07,5
VIV18,2018-07-05 18:00,6,17.1,17.1,17.1,17.1,8
VIV18,2018-07-05 18:30,6,17.11,17.11,17.11,17.11,1
VIV18,2018-07-05 19:00,6,17.1,17.1,17.05,17.05,14
VIV18,2018-07-05 19:30,6,17,17,17,17,2
VIV18,2018-07-05 20:00,6,17.05,17.06,17.05,17.06,4
VIV18,2018-07-05 20:30,6,17.05,17.05,17.02,17.02,11
VIV18,2018-07-05 21:00,6,17.04,17.07,17.02,17.02,96
VIV18,2018-07-05 21:30,6,17.05,17.05,17.05,17.05,2
VIV18,2018-07-05 22:00,6,17.05,17.05,17,17,2
VIV18,2018-07-05 22:30,6,17.05,17.05,17.05,17.05,1
VIV18,2018-07-05 23:00,6,17.05,17.05,16.92,16.95,102
VIV18,2018-07-05 23:30,6,16.93,16.96,16.91,16.96,23
VIV18,2018-07-06 00:00,6,16.92,16.92,16.9,16.9,2
VIV18,2018-07-06 00:30,6,16.9,16.9,16.85,16.85,17
VIV18,2018-07-06 01:00,6,16.9,16.9,16.9,16.9,1
VIV18,2018-07-06 01:30,6,16.91,16.95,16.91,16.95,19
VIV18,2018-07-06 02:00,6,16.95,17.05,16.92,17.05,23
VIV18,2018-07-06 02:30,6,17.05,17.05,17,17,48
VIV18,2018-07-06 03:00,6,17,17.05,16.96,16.96,21
VIV18,2018-07-06 03:30,6,16.95,16.96,16.95,16.96,28
VIV18,2018-07-06 04:00,6,16.95,17.01,16.95,17.01,10
VIV18,2018-07-06 04:30,6,17.05,17.05,17.03,17.03,6
VIV18,2018-07-06 05:00,6,17.03,17.05,17.01,17.02,11
VIV18,2018-07-06 05:30,6,17.05,17.05,17.05,17.05,3
VIV18,2018-07-06 06:00,6,17.05,17.1,17.05,17.1,28
VIV18,2018-07-06 06:30,6,17.1,17.1,17.1,17.1,16
VIV18,2018-07-06 07:00,6,17.1,17.1,17.05,17.05,98
VIV18,2018-07-06 07:30,6,17.05,17.05,16.87,16.95,70
VIV18,2018-07-06 08:00,6,16.95,16.97,16.89,16.91,82
VIV18,2018-07-06 08:30,6,16.95,16.96,16.75,16.75,676
VIV18,2018-07-06 09:00,6,16.75,16.83,16.71,16.77,842
VIV18,2018-07-06 09:30,6,16.76,16.8,16.66,16.7,1231
VIV18,2018-07-06 10:00,6,16.7,16.72,16.6,16.62,754
VIV18,2018-07-06 10:30,6,16.62,16.7,16.56,16.65,608
VIV18,2018-07-06 11:00,6,16.63,16.67,16.6,16.62,419
VIV18,2018-07-06 11:30,6,16.6,16.7,16.6,16.65,460
VIV18,2018-07-06 12:00,6,16.62,16.63,16.56,16.57,342
VIV18,2018-07-06 12:30,6,16.6,16.65,16.57,16.6,385
VIV18,2018-07-06 13:00,6,16.57,16.65,16.57,16.58,572
VIV18,2018-07-06 13:30,6,16.6,16.65,16.5,16.51,315
VIV18,2018-07-06 14:00,6,16.52,16.56,16.47,16.5,1281
VIV18,2018-07-06 14:30,6,16.5,16.6,16.5,16.5,562
VIV18,2018-07-06 15:00,6,16.5,16.6,16.45,16.55,525
VIV18,2018-07-06 15:30,6,16.6,16.6,16.5,16.5,78
VIV18,2018-07-08 17:00,9,16.5,16.53,16.45,16.53,32
VIV18,2018-07-08 17:30,9,16.45,16.45,16.45,16.45,1
VIV18,2018-07-08 18:00,9,16.45,16.45,16.45,16.45,7
VIV18,2018-07-08 18:30,9,16.45,16.45,16.45,16.45,1
VIV18,2018-07-08 19:00,9,16.45,16.45,16.45,16.45,4
VIV18,2018-07-08 19:30,9,16.4,16.43,16.4,16.43,3
VIV18,2018-07-08 20:00,9,16.4,16.4,16.36,16.4,49
VIV18,2018-07-08 20:30,9,16.4,16.4,16.35,16.35,40
VIV18,2018-07-08 21:00,9,16.38,16.38,16.33,16.35,22
VIV18,2018-07-08 21:30,9,16.35,16.35,16.35,16.35,2
VIV18,2018-07-08 22:00,9,16.35,16.35,16.35,16.35,2
VIV18,2018-07-08 22:30,9,16.3,16.35,16.3,16.32,32
VIV18,2018-07-08 23:30,9,16.35,16.35,16.35,16.35,14
VIV18,2018-07-09 00:30,9,16.35,16.35,16.35,16.35,5
VIV18,2018-07-09 01:00,9,16.35,16.35,16.31,16.32,5
VIV18,2018-07-09 01:30,9,16.35,16.35,16.32,16.35,29
VIV18,2018-07-09 02:00,9,16.35,16.37,16.32,16.32,62
VIV18,2018-07-09 02:30,9,16.33,16.33,16.25,16.25,156
VIV18,2018-07-09 03:00,9,16.25,16.3,16.25,16.3,151
VIV18,2018-07-09 03:30,9,16.27,16.3,16.23,16.3,20
VIV18,2018-07-09 04:00,9,16.25,16.27,16.24,16.24,36
VIV18,2018-07-09 04:30,9,16.25,16.25,16.22,16.22,24
VIV18,2018-07-09 05:00,9,16.22,16.22,16.2,16.2,14
VIV18,2018-07-09 05:30,9,16.25,16.25,16.22,16.22,11
VIV18,2018-07-09 06:00,9,16.22,16.25,16.21,16.25,16
VIV18,2018-07-09 06:30,9,16.2,16.25,16.2,16.25,110
VIV18,2018-07-09 07:00,9,16.25,16.27,16.25,16.25,27
VIV18,2018-07-09 07:30,9,16.23,16.27,16.23,16.27,16
VIV18,2018-07-09 08:00,9,16.25,16.25,16.22,16.22,78
VIV18,2018-07-09 08:30,9,16.25,16.25,16.13,16.18,1776
VIV18,2018-07-09 09:00,9,16.18,16.21,16.15,16.15,664
VIV18,2018-07-09 09:30,9,16.2,16.2,16.08,16.1,571
VIV18,2018-07-09 10:00,9,16.1,16.1,16.02,16.05,193
VIV18,2018-07-09 10:30,9,16.05,16.1,15.9,15.93,414
VIV18,2018-07-09 11:00,9,15.93,15.97,15.9,15.91,487
VIV18,2018-07-09 11:30,9,15.95,15.95,15.86,15.86,934
VIV18,2018-07-09 12:00,9,15.9,15.93,15.81,15.86,614
VIV18,2018-07-09 12:30,9,15.87,15.9,15.8,15.82,149
VIV18,2018-07-09 13:00,9,15.81,15.87,15.8,15.84,175
VIV18,2018-07-09 13:30,9,15.84,15.87,15.8,15.81,777
VIV18,2018-07-09 14:00,9,15.8,15.86,15.8,15.82,545
VIV18,2018-07-09 14:30,9,15.82,15.86,15.8,15.85,1012
VIV18,2018-07-09 15:00,9,15.83,15.9,15.8,15.8,942
VIV18,2018-07-09 15:30,9,15.85,15.9,15.8,15.84,72
VIV18,2018-07-09 17:00,10,15.85,15.86,15.83,15.85,42
VIV18,2018-07-09 17:30,10,15.85,15.85,15.8,15.8,19
VIV18,2018-07-09 19:00,10,15.8,15.8,15.8,15.8,28
VIV18,2018-07-09 19:30,10,15.8,15.8,15.67,15.72,100
VIV18,2018-07-09 20:00,10,15.7,15.76,15.7,15.75,26
VIV18,2018-07-09 20:30,10,15.75,15.77,15.75,15.77,19
VIV18,2018-07-09 21:00,10,15.76,15.78,15.76,15.78,6
VIV18,2018-07-09 21:30,10,15.8,15.8,15.8,15.8,1
VIV18,2018-07-09 22:30,10,15.75,15.78,15.75,15.75,29
VIV18,2018-07-09 23:00,10,15.77,15.77,15.77,15.77,1
VIV18,2018-07-10 00:30,10,15.77,15.8,15.76,15.8,82
VIV18,2018-07-10 01:00,10,15.8,15.82,15.8,15.81,22
VIV18,2018-07-10 01:30,10,15.8,15.8,15.8,15.8,30
VIV18,2018-07-10 02:00,10,15.8,15.85,15.78,15.78,113
VIV18,2018-07-10 03:00,10,15.81,15.85,15.81,15.85,3
VIV18,2018-07-10 03:30,10,15.81,15.81,15.81,15.81,3
VIV18,2018-07-10 04:00,10,15.81,15.82,15.81,15.82,2
VIV18,2018-07-10 04:30,10,15.85,15.85,15.85,15.85,1
VIV18,2018-07-10 05:00,10,15.8,15.81,15.8,15.8,38
VIV18,2018-07-10 05:30,10,15.76,15.8,15.76,15.8,20
VIV18,2018-07-10 06:00,10,15.8,15.8,15.76,15.77,23
VIV18,2018-07-10 06:30,10,15.75,15.8,15.75,15.8,25
VIV18,2018-07-10 07:00,10,15.79,15.83,15.78,15.82,79
VIV18,2018-07-10 07:30,10,15.83,15.83,15.8,15.8,23
VIV18,2018-07-10 08:00,10,15.77,15.77,15.71,15.76,74
VIV18,2018-07-10 08:30,10,15.8,15.81,15.67,15.67,1558
VIV18,2018-07-10 09:00,10,15.7,15.72,15.65,15.65,919
VIV18,2018-07-10 09:30,10,15.67,15.72,15.65,15.71,653
VIV18,2018-07-10 10:00,10,15.7,15.77,15.7,15.76,497
VIV18,2018-07-10 10:30,10,15.76,15.78,15.68,15.68,221
VIV18,2018-07-10 11:00,10,15.7,15.75,15.65,15.67,238
VIV18,2018-07-10 11:30,10,15.68,15.75,15.65,15.72,403
VIV18,2018-07-10 12:00,10,15.71,15.77,15.67,15.75,618
VIV18,2018-07-10 12:30,10,15.8,15.9,15.76,15.76,378
VIV18,2018-07-10 13:00,10,15.76,15.8,15.69,15.7,309
VIV18,2018-07-10 13:30,10,15.7,15.77,15.66,15.67,577
VIV18,2018-07-10 14:00,10,15.65,15.7,15.62,15.67,784
VIV18,2018-07-10 14:30,10,15.7,15.7,15.58,15.6,1050
VIV18,2018-07-10 15:00,10,15.6,15.65,15.55,15.61,527
VIV18,2018-07-10 15:30,10,15.61,15.8,15.55,15.76,524
VIV18,2018-07-10 17:00,11,15.8,15.95,15.75,15.9,115
VIV18,2018-07-10 17:30,11,15.9,15.97,15.86,15.95,42
VIV18,2018-07-10 18:00,11,15.92,15.95,15.92,15.95,5
VIV18,2018-07-10 18:30,11,15.95,15.96,15.95,15.95,58
VIV18,2018-07-10 19:00,11,15.93,16,15.93,16,17
VIV18,2018-07-10 19:30,11,16,16.1,16,16.06,110
VIV18,2018-07-10 20:00,11,16.06,16.15,16.06,16.07,76
VIV18,2018-07-10 20:30,11,16.05,16.05,16,16,14
VIV18,2018-07-10 21:00,11,15.97,16.05,15.95,16.02,49
VIV18,2018-07-10 21:30,11,16,16,16,16,12
VIV18,2018-07-10 22:30,11,16,16,16,16,8
VIV18,2018-07-10 23:00,11,16,16,16,16,6
VIV18,2018-07-11 00:00,11,16,16.05,16,16,103
VIV18,2018-07-11 00:30,11,16.01,16.05,15.99,16.05,25
VIV18,2018-07-11 01:00,11,16.05,16.08,16.01,16.04,57
VIV18,2018-07-11 01:30,11,16.1,16.12,16.08,16.12,63
VIV18,2018-07-11 02:00,11,16.1,16.3,16.08,16.25,1184
VIV18,2018-07-11 02:30,11,16.25,16.25,16.2,16.2,41
VIV18,2018-07-11 03:00,11,16.2,16.2,16.2,16.2,35
VIV18,2018-07-11 03:30,11,16.16,16.16,16.12,16.12,7
VIV18,2018-07-11 04:00,11,16.11,16.2,16.1,16.18,140
VIV18,2018-07-11 04:30,11,16.18,16.2,16.16,16.2,30
VIV18,2018-07-11 05:00,11,16.2,16.23,16.11,16.12,93
VIV18,2018-07-11 05:30,11,16.15,16.15,16.1,16.1,29
VIV18,2018-07-11 06:00,11,16.07,16.07,16.05,16.05,7
VIV18,2018-07-11 06:30,11,16.07,16.1,16.07,16.1,38
VIV18,2018-07-11 07:00,11,16.06,16.06,16,16,41
VIV18,2018-07-11 07:30,11,15.97,16.11,15.92,16.1,204
VIV18,2018-07-11 08:00,11,16.1,16.13,16.07,16.07,136
VIV18,2018-07-11 08:30,11,16.06,16.1,15.9,15.95,1054
VIV18,2018-07-11 09:00,11,15.97,15.97,15.79,15.81,445
VIV18,2018-07-11 09:30,11,15.81,15.97,15.78,15.85,847
VIV18,2018-07-11 10:00,11,15.85,15.96,15.81,15.91,1093
VIV18,2018-07-11 10:30,11,15.92,15.96,15.86,15.95,859
VIV18,2018-07-11 11:00,11,15.96,15.98,15.86,15.86,680
VIV18,2018-07-11 11:30,11,15.86,15.95,15.81,15.93,809
VIV18,2018-07-11 12:00,11,15.91,15.97,15.8,15.87,717
VIV18,2018-07-11 12:30,11,15.82,15.91,15.82,15.91,108
VIV18,2018-07-11 13:00,11,15.91,15.97,15.81,15.82,373
VIV18,2018-07-11 13:30,11,15.82,15.88,15.8,15.87,281
VIV18,2018-07-11 14:00,11,15.87,15.95,15.82,15.95,250
VIV18,2018-07-11 14:30,11,15.95,15.95,15.76,15.9,1168
VIV18,2018-07-11 15:00,11,15.85,16,15.85,15.92,572
VIV18,2018-07-11 15:30,11,15.95,15.98,15.85,15.85,142
VIV18,2018-07-11 17:00,12,15.9,15.9,15.9,15.9,15
VIV18,2018-07-11 17:30,12,15.9,15.92,15.9,15.9,52
VIV18,2018-07-11 18:30,12,15.92,15.92,15.87,15.87,3
VIV18,2018-07-11 19:00,12,15.85,15.9,15.85,15.9,26
VIV18,2018-07-11 19:30,12,15.9,15.9,15.9,15.9,2
VIV18,2018-07-11 20:00,12,15.85,15.9,15.85,15.87,100
VIV18,2018-07-11 20:30,12,15.87,15.9,15.76,15.8,66
VIV18,2018-07-11 21:00,12,15.8,15.8,15.8,15.8,1
VIV18,2018-07-11 22:30,12,15.8,15.8,15.8,15.8,1
VIV18,2018-07-11 23:00,12,15.75,15.75,15.75,15.75,2
VIV18,2018-07-12 00:00,12,15.75,15.75,15.75,15.75,1
VIV18,2018-07-12 00:30,12,15.75,15.75,15.75,15.75,2
VIV18,2018-07-12 01:00,12,15.75,15.75,15.72,15.72,8
VIV18,2018-07-12 01:30,12,15.71,15.75,15.71,15.71,39
VIV18,2018-07-12 02:00,12,15.75,15.75,15.75,15.75,15
VIV18,2018-07-12 02:30,12,15.8,15.8,15.75,15.75,20
VIV18,2018-07-12 03:30,12,15.75,15.81,15.75,15.8,62
VIV18,2018-07-12 04:00,12,15.75,15.75,15.7,15.7,33
VIV18,2018-07-12 04:30,12,15.7,15.72,15.7,15.72,19
VIV18,2018-07-12 05:00,12,15.75,15.77,15.7,15.7,96
VIV18,2018-07-12 05:30,12,15.7,15.7,15.66,15.66,41
VIV18,2018-07-12 06:00,12,15.7,15.72,15.67,15.72,34
VIV18,2018-07-12 06:30,12,15.65,15.75,15.65,15.72,214
VIV18,2018-07-12 07:00,12,15.65,15.72,15.65,15.72,93
VIV18,2018-07-12 07:30,12,15.72,15.72,15.65,15.7,124
VIV18,2018-07-12 08:00,12,15.69,15.75,15.69,15.7,130
VIV18,2018-07-12 08:30,12,15.7,15.83,15.67,15.75,827
VIV18,2018-07-12 09:00,12,15.75,15.85,15.65,15.66,608
VIV18,2018-07-12 09:30,12,15.66,15.78,15.65,15.75,389
VIV18,2018-07-12 10:00,12,15.71,15.72,15.67,15.7,213
VIV18,2018-07-12 10:30,12,15.71,15.72,15.66,15.67,166
VIV18,2018-07-12 11:00,12,15.67,15.72,15.66,15.67,226
VIV18,2018-07-12 11:30,12,15.68,15.77,15.63,15.65,455
VIV18,2018-07-12 12:00,12,15.65,15.67,15.61,15.61,217
VIV18,2018-07-12 12:30,12,15.62,15.72,15.61,15.72,563
VIV18,2018-07-12 13:00,12,15.71,15.72,15.67,15.67,191
VIV18,2018-07-12 13:30,12,15.7,15.72,15.67,15.7,160
VIV18,2018-07-12 14:00,12,15.7,15.72,15.63,15.7,242
VIV18,2018-07-12 14:30,12,15.7,15.7,15.5,15.55,1252
VIV18,2018-07-12 15:00,12,15.55,15.65,15.5,15.6,1122
VIV18,2018-07-12 15:30,12,15.65,15.65,15.56,15.65,103
VIV18,2018-07-12 17:00,13,15.62,15.62,15.6,15.6,16
VIV18,2018-07-12 17:30,13,15.57,15.6,15.57,15.6,15
VIV18,2018-07-12 18:00,13,15.6,15.6,15.6,15.6,1
VIV18,2018-07-12 18:30,13,15.56,15.56,15.56,15.56,1
VIV18,2018-07-12 19:00,13,15.56,15.56,15.55,15.55,11
VIV18,2018-07-12 20:00,13,15.55,15.55,15.55,15.55,1
VIV18,2018-07-12 20:30,13,15.57,15.6,15.57,15.6,26
VIV18,2018-07-12 21:30,13,15.6,15.6,15.57,15.57,18
VIV18,2018-07-12 22:00,13,15.57,15.57,15.55,15.57,36
VIV18,2018-07-12 22:30,13,15.57,15.57,15.57,15.57,20
VIV18,2018-07-12 23:00,13,15.55,15.55,15.55,15.55,8
VIV18,2018-07-13 00:30,13,15.57,15.57,15.57,15.57,2
VIV18,2018-07-13 02:00,13,15.58,15.62,15.57,15.62,15
VIV18,2018-07-13 02:30,13,15.6,15.6,15.55,15.57,101
VIV18,2018-07-13 03:00,13,15.6,15.61,15.6,15.6,15
VIV18,2018-07-13 04:00,13,15.65,15.67,15.65,15.66,50
VIV18,2018-07-13 04:30,13,15.67,15.72,15.67,15.67,49
VIV18,2018-07-13 05:00,13,15.67,15.67,15.57,15.57,33
VIV18,2018-07-13 05:30,13,15.65,15.65,15.6,15.6,58
VIV18,2018-07-13 06:00,13,15.6,15.6,15.6,15.6,2
VIV18,2018-07-13 06:30,13,15.6,15.62,15.6,15.6,33
VIV18,2018-07-13 07:00,13,15.6,15.62,15.6,15.61,31
VIV18,2018-07-13 07:30,13,15.61,15.65,15.6,15.62,144
VIV18,2018-07-13 08:00,13,15.62,15.65,15.6,15.62,16
VIV18,2018-07-13 08:30,13,15.6,15.75,15.55,15.72,387
VIV18,2018-07-13 09:00,13,15.72,15.72,15.62,15.62,248
VIV18,2018-07-13 09:30,13,15.62,15.63,15.47,15.53,1146
VIV18,2018-07-13 10:00,13,15.52,15.53,15.45,15.52,461
VIV18,2018-07-13 10:30,13,15.52,15.62,15.5,15.6,306
VIV18,2018-07-13 11:00,13,15.6,15.6,15.5,15.51,394
VIV18,2018-07-13 11:30,13,15.55,15.58,15.53,15.53,203
VIV18,2018-07-13 12:00,13,15.51,15.58,15.51,15.53,108
VIV18,2018-07-13 12:30,13,15.55,15.58,15.52,15.53,169
VIV18,2018-07-13 13:00,13,15.55,15.55,15.51,15.53,103
VIV18,2018-07-13 13:30,13,15.53,15.55,15.5,15.53,96
VIV18,2018-07-13 14:00,13,15.53,15.53,15.5,15.51,155
VIV18,2018-07-13 14:30,13,15.55,15.55,15.45,15.5,702
VIV18,2018-07-13 15:00,13,15.47,15.53,15.45,15.48,1897
VIV18,2018-07-13 15:30,13,15.48,15.52,15.45,15.46,394
VIV18,2018-07-15 17:00,16,15.45,15.45,15.37,15.41,46
VIV18,2018-07-15 17:30,16,15.38,15.38,15.32,15.35,79
VIV18,2018-07-15 18:00,16,15.33,15.38,15.33,15.38,23
VIV18,2018-07-15 18:30,16,15.38,15.38,15.35,15.38,13
VIV18,2018-07-15 20:00,16,15.4,15.4,15.4,15.4,11
VIV18,2018-07-15 20:30,16,15.42,15.45,15.42,15.45,34
VIV18,2018-07-15 21:00,16,15.45,15.45,15.45,15.45,3
VIV18,2018-07-15 21:30,16,15.45,15.45,15.45,15.45,7
VIV18,2018-07-15 22:00,16,15.45,15.45,15.45,15.45,9
VIV18,2018-07-16 01:00,16,15.45,15.45,15.41,15.43,89
VIV18,2018-07-16 02:00,16,15.4,15.41,15.37,15.4,68
VIV18,2018-07-16 02:30,16,15.37,15.37,15.36,15.36,10
VIV18,2018-07-16 03:00,16,15.4,15.4,15.36,15.4,63
VIV18,2018-07-16 03:30,16,15.4,15.4,15.36,15.38,40
VIV18,2018-07-16 04:30,16,15.42,15.42,15.42,15.42,2
VIV18,2018-07-16 05:00,16,15.4,15.4,15.4,15.4,1
VIV18,2018-07-16 05:30,16,15.42,15.45,15.42,15.45,4
VIV18,2018-07-16 06:00,16,15.45,15.46,15.44,15.46,32
VIV18,2018-07-16 06:30,16,15.5,15.51,15.45,15.5,25
VIV18,2018-07-16 07:00,16,15.46,15.47,15.46,15.47,18
VIV18,2018-07-16 07:30,16,15.45,15.52,15.45,15.5,66
VIV18,2018-07-16 08:00,16,15.55,15.55,15.45,15.5,355
VIV18,2018-07-16 08:30,16,15.45,15.55,15.37,15.53,1199
VIV18,2018-07-16 09:00,16,15.53,15.62,15.51,15.57,903
VIV18,2018-07-16 09:30,16,15.55,15.65,15.5,15.63,736
VIV18,2018-07-16 10:00,16,15.65,15.65,15.5,15.56,1002
VIV18,2018-07-16 10:30,16,15.56,15.6,15.45,15.45,337
VIV18,2018-07-16 11:00,16,15.48,15.51,15.4,15.44,1703
VIV18,2018-07-16 11:30,16,15.41,15.5,15.41,15.41,193
VIV18,2018-07-16 12:00,16,15.41,15.48,15.4,15.48,386
VIV18,2018-07-16 12:30,16,15.45,15.5,15.45,15.48,356
VIV18,2018-07-16 13:00,16,15.45,15.48,15.4,15.45,759
VIV18,2018-07-16 13:30,16,15.45,15.55,15.43,15.52,540
VIV18,2018-07-16 14:00,16,15.55,15.55,15.44,15.47,423
VIV18,2018-07-16 14:30,16,15.5,15.5,15.4,15.5,532
VIV18,2018-07-16 15:00,16,15.46,15.55,15.45,15.51,726
VIV18,2018-07-16 15:30,16,15.53,15.58,15.5,15.5,187
VIV18,2018-07-16 17:00,17,15.55,15.55,15.5,15.5,20
VIV18,2018-07-16 17:30,17,15.5,15.5,15.5,15.5,20
VIV18,2018-07-16 18:00,17,15.51,15.52,15.51,15.52,5
VIV18,2018-07-16 19:00,17,15.5,15.5,15.5,15.5,3
VIV18,2018-07-16 19:30,17,15.47,15.47,15.47,15.47,1
VIV18,2018-07-16 20:30,17,15.5,15.55,15.5,15.53,34
VIV18,2018-07-16 21:00,17,15.55,15.58,15.55,15.55,10
VIV18,2018-07-16 22:00,17,15.55,15.55,15.55,15.55,1
VIV18,2018-07-16 23:00,17,15.5,15.5,15.5,15.5,18
VIV18,2018-07-16 23:30,17,15.5,15.5,15.5,15.5,2
VIV18,2018-07-17 00:00,17,15.5,15.51,15.5,15.5,26
VIV18,2018-07-17 00:30,17,15.55,15.55,15.55,15.55,7
VIV18,2018-07-17 01:00,17,15.55,15.55,15.55,15.55,33
VIV18,2018-07-17 01:30,17,15.6,15.6,15.6,15.6,1
VIV18,2018-07-17 02:00,17,15.55,15.65,15.55,15.65,64
VIV18,2018-07-17 02:30,17,15.62,15.62,15.58,15.58,18
VIV18,2018-07-17 03:00,17,15.55,15.58,15.55,15.57,25
VIV18,2018-07-17 03:30,17,15.6,15.6,15.6,15.6,7
VIV18,2018-07-17 04:00,17,15.58,15.6,15.55,15.6,46
VIV18,2018-07-17 04:30,17,15.6,15.6,15.6,15.6,1
VIV18,2018-07-17 05:00,17,15.6,15.66,15.6,15.65,14
VIV18,2018-07-17 05:30,17,15.65,15.65,15.65,15.65,7
VIV18,2018-07-17 06:00,17,15.64,15.65,15.63,15.65,65
VIV18,2018-07-17 06:30,17,15.63,15.66,15.6,15.66,15
VIV18,2018-07-17 07:00,17,15.65,15.67,15.6,15.65,292
VIV18,2018-07-17 07:30,17,15.65,15.66,15.62,15.66,120
VIV18,2018-07-17 08:00,17,15.66,15.67,15.6,15.62,284
VIV18,2018-07-17 08:30,17,15.6,15.69,15.51,15.55,1971
VIV18,2018-07-17 09:00,17,15.55,15.57,15.5,15.53,1226
VIV18,2018-07-17 09:30,17,15.5,15.52,15.4,15.41,690
VIV18,2018-07-17 10:00,17,15.41,15.42,15.35,15.35,784
VIV18,2018-07-17 10:30,17,15.35,15.44,15.32,15.35,1562
VIV18,2018-07-17 11:00,17,15.35,15.4,15.3,15.37,863
VIV18,2018-07-17 11:30,17,15.4,15.47,15.36,15.4,2000
VIV18,2018-07-17 12:00,17,15.41,15.44,15.38,15.43,550
VIV18,2018-07-17 12:30,17,15.41,15.43,15.39,15.41,859
VIV18,2018-07-17 13:00,17,15.41,15.44,15.36,15.41,847
VIV18,2018-07-17 13:30,17,15.41,15.43,15.35,15.41,1500
VIV18,2018-07-17 14:00,17,15.43,15.44,15.35,15.42,561
VIV18,2018-07-17 14:30,17,15.45,15.55,15.43,15.55,977
VIV18,2018-07-17 15:00,17,15.55,15.55,15.45,15.5,1917
VIV18,2018-07-17 15:30,17,15.5,15.51,15.45,15.5,169
VIV18,2018-07-17 17:00,18,15.5,15.5,15.45,15.46,65
VIV18,2018-07-17 18:00,18,15.48,15.48,15.45,15.45,6
VIV18,2018-07-17 18:30,18,15.48,15.48,15.45,15.45,32
VIV18,2018-07-17 19:30,18,15.45,15.45,15.45,15.45,4
VIV18,2018-07-17 20:30,18,15.48,15.48,15.46,15.47,7
VIV18,2018-07-17 21:00,18,15.5,15.5,15.5,15.5,28
VIV18,2018-07-17 21:30,18,15.45,15.48,15.45,15.45,38
VIV18,2018-07-17 22:00,18,15.45,15.5,15.45,15.5,5
VIV18,2018-07-17 22:30,18,15.5,15.5,15.48,15.48,12
VIV18,2018-07-17 23:00,18,15.5,15.52,15.5,15.5,30
VIV18,2018-07-17 23:30,18,15.5,15.5,15.5,15.5,3
VIV18,2018-07-18 00:30,18,15.5,15.5,15.5,15.5,11
VIV18,2018-07-18 01:00,18,15.5,15.5,15.5,15.5,7
VIV18,2018-07-18 02:00,18,15.47,15.47,15.45,15.45,77
VIV18,2018-07-18 02:30,18,15.45,15.47,15.45,15.47,13
VIV18,2018-07-18 03:00,18,15.48,15.52,15.47,15.5,112
VIV18,2018-07-18 04:00,18,15.5,15.5,15.48,15.5,311
VIV18,2018-07-18 04:30,18,15.5,15.5,15.47,15.5,32
VIV18,2018-07-18 05:00,18,15.51,15.53,15.5,15.53,4
VIV18,2018-07-18 05:30,18,15.53,15.53,15.53,15.53,2
VIV18,2018-07-18 06:00,18,15.55,15.56,15.51,15.55,87
VIV18,2018-07-18 06:30,18,15.56,15.56,15.55,15.55,28
VIV18,2018-07-18 07:00,18,15.56,15.6,15.55,15.56,76
VIV18,2018-07-18 07:30,18,15.55,15.56,15.5,15.5,124
VIV18,2018-07-18 08:00,18,15.5,15.52,15.45,15.5,303
VIV18,2018-07-18 08:30,18,15.46,15.58,15.36,15.58,2066
VIV18,2018-07-18 09:00,18,15.57,15.69,15.55,15.63,1128
VIV18,2018-07-18 09:30,18,15.61,15.67,15.55,15.59,1412
VIV18,2018-07-18 10:00,18,15.6,15.61,15.55,15.6,275
VIV18,2018-07-18 10:30,18,15.6,15.6,15.45,15.52,923
VIV18,2018-07-18 11:00,18,15.53,15.58,15.52,15.55,511
VIV18,2018-07-18 11:30,18,15.56,15.62,15.56,15.6,374
VIV18,2018-07-18 12:00,18,15.6,15.63,15.57,15.59,288
VIV18,2018-07-18 12:30,18,15.58,15.66,15.57,15.62,635
VIV18,2018-07-18 13:00,18,15.62,15.62,15.51,15.55,778
VIV18,2018-07-18 13:30,18,15.58,15.58,15.51,15.52,855
VIV18,2018-07-18 14:00,18,15.52,15.55,15.45,15.51,899
VIV18,2018-07-18 14:30,18,15.5,15.56,15.45,15.55,943
VIV18,2018-07-18 15:00,18,15.55,15.65,15.51,15.58,1570
VIV18,2018-07-18 15:30,18,15.58,15.6,15.55,15.55,202
VIV18,2018-07-18 17:00,19,15.61,15.61,15.53,15.55,152
VIV18,2018-07-18 17:30,19,15.55,15.56,15.51,15.55,167
VIV18,2018-07-18 18:00,19,15.52,15.55,15.52,15.55,7
VIV18,2018-07-18 18:30,19,15.55,15.55,15.53,15.53,20
VIV18,2018-07-18 19:00,19,15.56,15.58,15.56,15.57,20
VIV18,2018-07-18 20:00,19,15.53,15.55,15.53,15.55,36
VIV18,2018-07-18 20:30,19,15.51,15.55,15.51,15.55,26
VIV18,2018-07-18 21:30,19,15.53,15.53,15.53,15.53,10
VIV18,2018-07-18 22:00,19,15.55,15.55,15.55,15.55,10
VIV18,2018-07-18 23:00,19,15.57,15.58,15.57,15.58,7
VIV18,2018-07-19 00:00,19,15.56,15.56,15.56,15.56,19
VIV18,2018-07-19 00:30,19,15.6,15.62,15.6,15.62,44
VIV18,2018-07-19 01:00,19,15.62,15.62,15.61,15.61,2
VIV18,2018-07-19 01:30,19,15.65,15.65,15.62,15.65,68
VIV18,2018-07-19 02:00,19,15.65,15.67,15.6,15.63,218
VIV18,2018-07-19 02:30,19,15.62,15.65,15.62,15.65,25
VIV18,2018-07-19 03:00,19,15.65,15.65,15.65,15.65,57
VIV18,2018-07-19 03:30,19,15.65,15.65,15.61,15.61,8
VIV18,2018-07-19 04:00,19,15.62,15.66,15.62,15.65,22
VIV18,2018-07-19 04:30,19,15.65,15.65,15.65,15.65,3
VIV18,2018-07-19 05:00,19,15.67,15.73,15.67,15.73,169
VIV18,2018-07-19 05:30,19,15.73,15.73,15.7,15.7,17
VIV18,2018-07-19 06:00,19,15.7,15.71,15.65,15.71,31
VIV18,2018-07-19 06:30,19,15.7,15.73,15.7,15.73,4
VIV18,2018-07-19 07:00,19,15.75,15.78,15.72,15.77,228
VIV18,2018-07-19 07:30,19,15.75,15.78,15.72,15.77,246
VIV18,2018-07-19 08:00,19,15.76,15.77,15.7,15.7,139
VIV18,2018-07-19 08:30,19,15.73,15.8,15.6,15.76,1519
VIV18,2018-07-19 09:00,19,15.76,15.76,15.62,15.67,1387
VIV18,2018-07-19 09:30,19,15.67,15.75,15.65,15.65,1328
VIV18,2018-07-19 10:00,19,15.67,15.67,15.6,15.61,317
VIV18,2018-07-19 10:30,19,15.61,15.65,15.6,15.61,141
VIV18,2018-07-19 11:00,19,15.61,15.7,15.6,15.67,590
VIV18,2018-07-19 11:30,19,15.67,15.7,15.65,15.68,551
VIV18,2018-07-19 12:00,19,15.69,15.72,15.61,15.7,1337
VIV18,2018-07-19 12:30,19,15.7,15.72,15.62,15.67,654
VIV18,2018-07-19 13:00,19,15.67,15.68,15.6,15.6,527
VIV18,2018-07-19 13:30,19,15.6,15.66,15.6,15.62,666
VIV18,2018-07-19 14:00,19,15.65,15.71,15.6,15.67,1325
VIV18,2018-07-19 14:30,19,15.68,15.73,15.65,15.66,888
VIV18,2018-07-19 15:00,19,15.7,15.75,15.65,15.7,1302
VIV18,2018-07-19 15:30,19,15.71,15.75,15.65,15.75,179
VIV18,2018-07-19 17:00,20,15.65,15.7,15.61,15.61,214
VIV18,2018-07-19 17:30,20,15.65,15.65,15.65,15.65,5
VIV18,2018-07-19 18:00,20,15.66,15.66,15.63,15.63,18
VIV18,2018-07-19 18:30,20,15.65,15.67,15.65,15.67,3
VIV18,2018-07-19 19:00,20,15.65,15.65,15.61,15.61,29
VIV18,2018-07-19 19:30,20,15.61,15.62,15.6,15.6,16
VIV18,2018-07-19 20:00,20,15.61,15.68,15.6,15.66,115
VIV18,2018-07-19 20:30,20,15.66,15.86,15.65,15.8,279
VIV18,2018-07-19 21:00,20,15.85,15.85,15.76,15.76,52
VIV18,2018-07-19 21:30,20,15.75,15.75,15.72,15.75,20
VIV18,2018-07-19 22:00,20,15.8,15.82,15.75,15.8,60
VIV18,2018-07-19 22:30,20,15.75,15.76,15.75,15.76,2
VIV18,2018-07-20 00:00,20,15.77,15.77,15.72,15.72,14
VIV18,2018-07-20 01:00,20,15.75,15.75,15.75,15.75,34
VIV18,2018-07-20 01:30,20,15.75,15.75,15.75,15.75,1
VIV18,2018-07-20 02:00,20,15.7,15.7,15.67,15.68,110
VIV18,2018-07-20 02:30,20,15.7,15.7,15.7,15.7,9
VIV18,2018-07-20 03:00,20,15.7,15.7,15.68,15.7,48
VIV18,2018-07-20 03:30,20,15.7,15.7,15.7,15.7,1
VIV18,2018-07-20 04:00,20,15.7,15.71,15.7,15.71,5
VIV18,2018-07-20 04:30,20,15.7,15.76,15.7,15.76,178
VIV18,2018-07-20 05:00,20,15.77,15.97,15.77,15.95,265
VIV18,2018-07-20 05:30,20,15.95,15.97,15.8,15.87,143
VIV18,2018-07-20 06:00,20,15.85,15.85,15.81,15.81,9
VIV18,2018-07-20 06:30,20,15.8,15.81,15.75,15.76,53
VIV18,2018-07-20 07:00,20,15.8,15.82,15.78,15.81,74
VIV18,2018-07-20 07:30,20,15.82,15.92,15.8,15.9,152
VIV18,2018-07-20 08:00,20,15.88,15.95,15.76,15.78,1382
VIV18,2018-07-20 08:30,20,15.78,15.83,15.73,15.75,1126
VIV18,2018-07-20 09:00,20,15.75,15.8,15.7,15.73,676
VIV18,2018-07-20 09:30,20,15.75,15.77,15.66,15.72,707
VIV18,2018-07-20 10:00,20,15.73,15.81,15.66,15.66,947
VIV18,2018-07-20 10:30,20,15.66,15.7,15.6,15.66,652
VIV18,2018-07-20 11:00,20,15.65,15.72,15.65,15.67,697
VIV18,2018-07-20 11:30,20,15.7,15.72,15.67,15.7,579
VIV18,2018-07-20 12:00,20,15.7,15.78,15.67,15.78,512
VIV18,2018-07-20 12:30,20,15.8,15.81,15.71,15.71,1112
VIV18,2018-07-20 13:00,20,15.73,15.73,15.66,15.72,565
VIV18,2018-07-20 13:30,20,15.75,15.87,15.75,15.77,1564
VIV18,2018-07-20 14:00,20,15.8,15.88,15.75,15.85,658
VIV18,2018-07-20 14:30,20,15.85,15.86,15.7,15.7,959
VIV18,2018-07-20 15:00,20,15.75,15.85,15.7,15.84,1090
VIV18,2018-07-20 15:30,20,15.81,15.85,15.77,15.8,423
VIV18,2018-07-22 17:00,23,15.75,15.8,15.75,15.8,58
VIV18,2018-07-22 17:30,23,15.76,15.8,15.76,15.8,24
VIV18,2018-07-22 18:30,23,15.8,15.86,15.8,15.85,66
VIV18,2018-07-22 19:00,23,15.85,15.85,15.82,15.85,61
VIV18,2018-07-22 19:30,23,15.83,15.91,15.83,15.86,32
VIV18,2018-07-22 20:00,23,15.91,15.95,15.9,15.92,204
VIV18,2018-07-22 20:30,23,15.9,15.95,15.9,15.95,93
VIV18,2018-07-22 21:00,23,15.95,16,15.95,15.95,66
VIV18,2018-07-22 21:30,23,15.91,15.94,15.91,15.94,11
VIV18,2018-07-22 22:00,23,15.91,15.91,15.91,15.91,15
VIV18,2018-07-22 23:00,23,15.95,15.95,15.95,15.95,12
VIV18,2018-07-22 23:30,23,15.9,15.9,15.9,15.9,11
VIV18,2018-07-23 00:00,23,15.85,15.85,15.85,15.85,1
VIV18,2018-07-23 00:30,23,15.9,15.9,15.9,15.9,10
VIV18,2018-07-23 01:00,23,15.85,15.86,15.85,15.86,8
VIV18,2018-07-23 01:30,23,15.9,15.9,15.9,15.9,9
VIV18,2018-07-23 02:00,23,15.9,15.9,15.87,15.9,57
VIV18,2018-07-23 02:30,23,15.9,15.9,15.85,15.85,49
VIV18,2018-07-23 03:00,23,15.85,15.85,15.83,15.85,93
VIV18,2018-07-23 03:30,23,15.81,15.85,15.81,15.85,30
VIV18,2018-07-23 04:00,23,15.85,15.86,15.85,15.85,26
VIV18,2018-07-23 04:30,23,15.85,15.85,15.85,15.85,17
VIV18,2018-07-23 05:30,23,15.86,15.9,15.86,15.9,30
VIV18,2018-07-23 06:00,23,15.88,15.88,15.85,15.85,21
VIV18,2018-07-23 06:30,23,15.85,15.85,15.8,15.81,218
VIV18,2018-07-23 07:00,23,15.8,15.83,15.8,15.8,439
VIV18,2018-07-23 07:30,23,15.8,15.8,15.8,15.8,28
VIV18,2018-07-23 08:00,23,15.8,15.81,15.75,15.78,627
VIV18,2018-07-23 08:30,23,15.78,15.88,15.72,15.8,1522
VIV18,2018-07-23 09:00,23,15.8,15.88,15.73,15.88,1031
VIV18,2018-07-23 09:30,23,15.89,15.93,15.8,15.85,395
VIV18,2018-07-23 10:00,23,15.83,15.93,15.77,15.78,1215
VIV18,2018-07-23 10:30,23,15.76,15.8,15.7,15.72,584
VIV18,2018-07-23 11:00,23,15.73,15.77,15.65,15.69,704
VIV18,2018-07-23 11:30,23,15.67,15.76,15.67,15.76,590
VIV18,2018-07-23 12:00,23,15.77,15.77,15.73,15.75,435
VIV18,2018-07-23 12:30,23,15.72,15.76,15.7,15.75,341
VIV18,2018-07-23 13:00,23,15.72,15.76,15.7,15.72,182
VIV18,2018-07-23 13:30,23,15.72,15.72,15.65,15.67,693
VIV18,2018-07-23 14:00,23,15.67,15.68,15.65,15.65,206
VIV18,2018-07-23 14:30,23,15.67,15.76,15.65,15.72,1525
VIV18,2018-07-23 15:00,23,15.75,15.77,15.68,15.72,1038
VIV18,2018-07-23 15:30,23,15.67,15.72,15.65,15.65,268
VIV18,2018-07-23 17:00,24,15.7,15.7,15.66,15.68,47
VIV18,2018-07-23 17:30,24,15.69,15.69,15.69,15.69,6
VIV18,2018-07-23 18:00,24,15.66,15.66,15.61,15.61,46
VIV18,2018-07-23 18:30,24,15.65,15.65,15.61,15.61,43
VIV18,2018-07-23 19:00,24,15.62,15.66,15.62,15.65,16
VIV18,2018-07-23 20:00,24,15.65,15.67,15.65,15.65,46
VIV18,2018-07-23 20:30,24,15.6,15.62,15.57,15.58,112
VIV18,2018-07-23 21:00,24,15.6,15.6,15.57,15.57,51
VIV18,2018-07-23 21:30,24,15.6,15.6,15.6,15.6,19
VIV18,2018-07-23 22:00,24,15.57,15.62,15.57,15.61,34
VIV18,2018-07-23 22:30,24,15.6,15.61,15.57,15.61,174
VIV18,2018-07-23 23:00,24,15.6,15.6,15.6,15.6,6
VIV18,2018-07-23 23:30,24,15.6,15.6,15.6,15.6,33
VIV18,2018-07-24 01:30,24,15.57,15.57,15.57,15.57,3
VIV18,2018-07-24 02:00,24,15.6,15.7,15.6,15.6,358
VIV18,2018-07-24 02:30,24,15.6,15.6,15.5,15.51,858
VIV18,2018-07-24 03:00,24,15.51,15.53,15.46,15.47,219
VIV18,2018-07-24 03:30,24,15.47,15.47,15.42,15.43,120
VIV18,2018-07-24 04:00,24,15.45,15.45,15.42,15.42,16
VIV18,2018-07-24 04:30,24,15.45,15.45,15.4,15.42,21
VIV18,2018-07-24 05:00,24,15.42,15.45,15.41,15.43,35
VIV18,2018-07-24 05:30,24,15.43,15.45,15.42,15.42,50
VIV18,2018-07-24 06:00,24,15.45,15.45,15.42,15.42,11
VIV18,2018-07-24 06:30,24,15.45,15.45,15.43,15.45,113
VIV18,2018-07-24 07:00,24,15.45,15.45,15.38,15.4,229
VIV18,2018-07-24 07:30,24,15.42,15.45,15.42,15.45,125
VIV18,2018-07-24 08:00,24,15.43,15.43,15.4,15.4,55
VIV18,2018-07-24 08:30,24,15.4,15.57,15.4,15.53,1661
VIV18,2018-07-24 09:00,24,15.52,15.57,15.45,15.52,1098
VIV18,2018-07-24 09:30,24,15.52,15.6,15.5,15.57,802
VIV18,2018-07-24 10:00,24,15.57,15.71,15.55,15.56,1045
VIV18,2018-07-24 10:30,24,15.55,15.67,15.55,15.6,700
VIV18,2018-07-24 11:00,24,15.62,15.62,15.56,15.58,693
VIV18,2018-07-24 11:30,24,15.58,15.63,15.55,15.62,360
VIV18,2018-07-24 12:00,24,15.65,15.77,15.61,15.76,1365
VIV18,2018-07-24 12:30,24,15.77,15.87,15.75,15.8,1845
VIV18,2018-07-24 13:00,24,15.82,15.91,15.8,15.81,926
VIV18,2018-07-24 13:30,24,15.84,15.86,15.76,15.81,1208
VIV18,2018-07-24 14:00,24,15.81,15.82,15.71,15.78,485
VIV18,2018-07-24 14:30,24,15.75,15.76,15.6,15.65,1627
VIV18,2018-07-24 15:00,24,15.62,15.7,15.55,15.7,663
VIV18,2018-07-24 15:30,24,15.65,15.75,15.65,15.75,535
VIV18,2018-07-24 17:00,25,15.72,15.76,15.72,15.76,20
VIV18,2018-07-24 17:30,25,15.75,15.76,15.75,15.76,28
VIV18,2018-07-24 18:00,25,15.75,15.75,15.75,15.75,8
VIV18,2018-07-24 18:30,25,15.75,15.75,15.75,15.75,13
VIV18,2018-07-24 19:00,25,15.73,15.73,15.73,15.73,7
VIV18,2018-07-24 19:30,25,15.75,15.8,15.75,15.78,44
VIV18,2018-07-24 20:00,25,15.78,15.78,15.73,15.73,19
VIV18,2018-07-24 20:30,25,15.75,15.75,15.75,15.75,4
VIV18,2018-07-24 21:00,25,15.75,15.75,15.75,15.75,16
VIV18,2018-07-24 23:00,25,15.75,15.75,15.75,15.75,16
VIV18,2018-07-24 23:30,25,15.75,15.78,15.75,15.75,8
VIV18,2018-07-25 00:00,25,15.75,15.75,15.75,15.75,5
VIV18,2018-07-25 01:00,25,15.71,15.71,15.71,15.71,1
VIV18,2018-07-25 01:30,25,15.7,15.7,15.7,15.7,1
VIV18,2018-07-25 02:00,25,15.7,15.71,15.68,15.7,82
VIV18,2018-07-25 02:30,25,15.7,15.72,15.7,15.72,23
VIV18,2018-07-25 03:00,25,15.7,15.71,15.65,15.71,8
VIV18,2018-07-25 04:00,25,15.7,15.7,15.67,15.67,21
VIV18,2018-07-25 04:30,25,15.7,15.71,15.7,15.7,14
VIV18,2018-07-25 05:00,25,15.7,15.7,15.7,15.7,6
VIV18,2018-07-25 05:30,25,15.7,15.77,15.7,15.74,128
VIV18,2018-07-25 06:00,25,15.75,15.77,15.71,15.75,63
VIV18,2018-07-25 06:30,25,15.77,15.83,15.77,15.77,199
VIV18,2018-07-25 07:00,25,15.8,15.8,15.79,15.8,33
VIV18,2018-07-25 07:30,25,15.8,15.8,15.75,15.75,44
VIV18,2018-07-25 08:00,25,15.72,15.77,15.7,15.75,280
VIV18,2018-07-25 08:30,25,15.71,15.71,15.55,15.6,1592
VIV18,2018-07-25 09:00,25,15.6,15.68,15.56,15.65,1245
VIV18,2018-07-25 09:30,25,15.65,15.7,15.57,15.65,1090
VIV18,2018-07-25 10:00,25,15.65,15.7,15.6,15.61,689
VIV18,2018-07-25 10:30,25,15.61,15.65,15.55,15.57,525
VIV18,2018-07-25 11:00,25,15.57,15.6,15.55,15.55,104
VIV18,2018-07-25 11:30,25,15.56,15.6,15.5,15.52,706
VIV18,2018-07-25 12:00,25,15.55,15.62,15.55,15.6,402
VIV18,2018-07-25 12:30,25,15.61,15.62,15.52,15.57,248
VIV18,2018-07-25 13:00,25,15.58,15.58,15.52,15.58,311
VIV18,2018-07-25 13:30,25,15.56,15.57,15.52,15.56,610
VIV18,2018-07-25 14:00,25,15.56,15.59,15.52,15.58,726
VIV18,2018-07-25 14:30,25,15.57,15.59,15.42,15.5,3445
VIV18,2018-07-25 15:00,25,15.51,15.66,15.51,15.6,1464
VIV18,2018-07-25 15:30,25,15.6,15.62,15.5,15.5,587
VIV18,2018-07-25 17:00,26,15.7,15.71,15.6,15.65,259
VIV18,2018-07-25 17:30,26,15.65,15.7,15.65,15.66,35
VIV18,2018-07-25 18:00,26,15.7,15.71,15.7,15.7,44
VIV18,2018-07-25 19:30,26,15.7,15.7,15.7,15.7,3
VIV18,2018-07-25 20:30,26,15.66,15.7,15.66,15.7,11
VIV18,2018-07-25 21:00,26,15.73,15.73,15.72,15.72,18
VIV18,2018-07-25 21:30,26,15.73,15.75,15.73,15.74,20
VIV18,2018-07-25 22:00,26,15.76,15.8,15.75,15.75,66
VIV18,2018-07-25 23:00,26,15.75,15.8,15.75,15.76,8
VIV18,2018-07-25 23:30,26,15.77,15.77,15.77,15.77,1
VIV18,2018-07-26 00:00,26,15.76,15.76,15.75,15.75,2
VIV18,2018-07-26 01:00,26,15.76,15.76,15.7,15.7,75
VIV18,2018-07-26 01:30,26,15.7,15.73,15.7,15.7,15
VIV18,2018-07-26 02:00,26,15.7,15.7,15.66,15.66,115
VIV18,2018-07-26 02:30,26,15.65,15.65,15.65,15.65,21
VIV18,2018-07-26 03:00,26,15.66,15.7,15.66,15.7,29
VIV18,2018-07-26 04:00,26,15.65,15.65,15.65,15.65,2
VIV18,2018-07-26 04:30,26,15.67,15.67,15.65,15.65,71
VIV18,2018-07-26 05:00,26,15.65,15.7,15.65,15.65,54
VIV18,2018-07-26 05:30,26,15.65,15.65,15.65,15.65,18
VIV18,2018-07-26 06:00,26,15.65,15.7,15.62,15.65,57
VIV18,2018-07-26 06:30,26,15.62,15.65,15.62,15.65,15
VIV18,2018-07-26 07:00,26,15.63,15.63,15.56,15.62,118
VIV18,2018-07-26 07:30,26,15.6,15.65,15.56,15.63,137
VIV18,2018-07-26 08:00,26,15.66,15.66,15.6,15.65,29
VIV18,2018-07-26 08:30,26,15.62,15.66,15.5,15.62,1402
VIV18,2018-07-26 09:00,26,15.6,15.7,15.57,15.7,1161
VIV18,2018-07-26 09:30,26,15.68,15.7,15.6,15.61,688
VIV18,2018-07-26 10:00,26,15.61,15.61,15.55,15.55,652
VIV18,2018-07-26 10:30,26,15.55,15.65,15.55,15.61,576
VIV18,2018-07-26 11:00,26,15.6,15.72,15.57,15.7,447
VIV18,2018-07-26 11:30,26,15.72,15.75,15.67,15.72,286
VIV18,2018-07-26 12:00,26,15.72,15.72,15.66,15.66,232
VIV18,2018-07-26 12:30,26,15.66,15.67,15.65,15.66,20
VIV18,2018-07-26 13:00,26,15.66,15.67,15.6,15.61,448
VIV18,2018-07-26 13:30,26,15.62,15.62,15.55,15.56,924
VIV18,2018-07-26 14:00,26,15.6,15.62,15.56,15.58,684
VIV18,2018-07-26 14:30,26,15.55,15.6,15.5,15.58,978
VIV18,2018-07-26 15:00,26,15.58,15.66,15.55,15.65,2452
VIV18,2018-07-26 15:30,26,15.65,15.65,15.6,15.6,537
VIV18,2018-07-26 17:00,27,15.63,15.63,15.56,15.6,96
VIV18,2018-07-26 17:30,27,15.61,15.62,15.61,15.62,11
VIV18,2018-07-26 18:00,27,15.61,15.61,15.61,15.61,3
VIV18,2018-07-26 18:30,27,15.6,15.6,15.6,15.6,9
VIV18,2018-07-26 19:30,27,15.6,15.6,15.58,15.58,3
VIV18,2018-07-26 20:00,27,15.6,15.62,15.6,15.6,42
VIV18,2018-07-26 20:30,27,15.61,15.65,15.61,15.65,7
VIV18,2018-07-26 21:00,27,15.65,15.65,15.63,15.63,27
VIV18,2018-07-26 22:00,27,15.6,15.6,15.6,15.6,33
VIV18,2018-07-26 22:30,27,15.61,15.61,15.58,15.58,29
VIV18,2018-07-26 23:00,27,15.58,15.6,15.57,15.58,25
VIV18,2018-07-26 23:30,27,15.58,15.59,15.58,15.58,11
VIV18,2018-07-27 01:00,27,15.57,15.57,15.55,15.55,68
VIV18,2018-07-27 01:30,27,15.55,15.57,15.55,15.57,20
VIV18,2018-07-27 02:00,27,15.55,15.55,15.55,15.55,6
VIV18,2018-07-27 02:30,27,15.55,15.55,15.5,15.55,54
VIV18,2018-07-27 03:00,27,15.55,15.56,15.53,15.55,14
VIV18,2018-07-27 03:30,27,15.55,15.55,15.53,15.55,15
VIV18,2018-07-27 04:00,27,15.55,15.55,15.5,15.53,80
VIV18,2018-07-27 04:30,27,15.52,15.52,15.5,15.5,27
VIV18,2018-07-27 05:00,27,15.55,15.55,15.52,15.52,22
VIV18,2018-07-27 05:30,27,15.5,15.5,15.5,15.5,34
VIV18,2018-07-27 06:00,27,15.55,15.6,15.53,15.57,79
VIV18,2018-07-27 06:30,27,15.55,15.6,15.52,15.6,11
VIV18,2018-07-27 07:00,27,15.6,15.6,15.53,15.55,17
VIV18,2018-07-27 07:30,27,15.58,15.62,15.55,15.57,168
VIV18,2018-07-27 08:00,27,15.56,15.6,15.5,15.55,233
VIV18,2018-07-27 08:30,27,15.55,15.65,15.52,15.61,1086
VIV18,2018-07-27 09:00,27,15.65,15.66,15.51,15.55,1532
VIV18,2018-07-27 09:30,27,15.58,15.72,15.51,15.65,1068
VIV18,2018-07-27 10:00,27,15.62,15.65,15.55,15.62,1548
VIV18,2018-07-27 10:30,27,15.62,15.65,15.55,15.6,787
VIV18,2018-07-27 11:00,27,15.6,15.77,15.6,15.75,2015
VIV18,2018-07-27 11:30,27,15.75,15.93,15.75,15.91,2348
VIV18,2018-07-27 12:00,27,15.92,16.08,15.91,15.92,2723
VIV18,2018-07-27 12:30,27,15.93,16,15.7,15.82,2499
VIV18,2018-07-27 13:00,27,15.82,16.07,15.76,16.01,2601
VIV18,2018-07-27 13:30,27,16.05,16.12,15.95,16.1,2756
VIV18,2018-07-27 14:00,27,16.1,16.1,15.86,15.91,1709
VIV18,2018-07-27 14:30,27,15.92,16,15.8,15.85,2264
VIV18,2018-07-27 15:00,27,15.85,15.9,15.85,15.85,855
VIV18,2018-07-27 15:30,27,15.85,15.95,15.85,15.95,216
VIV18,2018-07-29 17:00,30,15.95,15.95,15.95,15.95,8
VIV18,2018-07-29 17:30,30,15.95,15.95,15.95,15.95,4
VIV18,2018-07-29 18:30,30,15.93,15.93,15.93,15.93,1
VIV18,2018-07-29 19:00,30,15.95,16,15.95,16,40
VIV18,2018-07-29 19:30,30,16,16,16,16,24
VIV18,2018-07-29 20:00,30,16,16,16,16,1
VIV18,2018-07-29 20:30,30,15.95,15.95,15.95,15.95,19
VIV18,2018-07-29 21:30,30,16,16.07,16,16.05,52
VIV18,2018-07-29 22:00,30,16.02,16.02,16.02,16.02,1
VIV18,2018-07-29 22:30,30,16,16,16,16,8
VIV18,2018-07-29 23:00,30,16,16,16,16,1
VIV18,2018-07-29 23:30,30,16.02,16.02,16,16,8
VIV18,2018-07-30 00:00,30,16.05,16.05,16,16,54
VIV18,2018-07-30 00:30,30,16.05,16.05,16.05,16.05,46
VIV18,2018-07-30 01:00,30,16,16,15.95,15.95,110
VIV18,2018-07-30 01:30,30,16,16,15.95,15.95,179
VIV18,2018-07-30 02:00,30,15.93,15.95,15.9,15.9,52
VIV18,2018-07-30 02:30,30,15.91,15.91,15.9,15.9,49
VIV18,2018-07-30 03:00,30,15.9,15.91,15.9,15.91,7
VIV18,2018-07-30 03:30,30,15.9,15.9,15.84,15.86,106
VIV18,2018-07-30 04:00,30,15.85,15.85,15.82,15.84,46
VIV18,2018-07-30 04:30,30,15.85,15.85,15.81,15.81,3
VIV18,2018-07-30 05:00,30,15.8,15.81,15.8,15.81,7
VIV18,2018-07-30 05:30,30,15.83,15.83,15.81,15.83,3
VIV18,2018-07-30 06:30,30,15.85,15.85,15.85,15.85,1
VIV18,2018-07-30 07:00,30,15.82,15.82,15.74,15.76,166
VIV18,2018-07-30 07:30,30,15.75,15.77,15.75,15.76,109
VIV18,2018-07-30 08:00,30,15.76,15.8,15.7,15.7,134
VIV18,2018-07-30 08:30,30,15.71,15.91,15.71,15.86,1641
VIV18,2018-07-30 09:00,30,15.89,15.92,15.81,15.81,1528
VIV18,2018-07-30 09:30,30,15.81,15.87,15.76,15.83,1249
VIV18,2018-07-30 10:00,30,15.85,15.9,15.8,15.85,507
VIV18,2018-07-30 10:30,30,15.85,15.95,15.82,15.9,601
VIV18,2018-07-30 11:00,30,15.9,16.02,15.9,15.97,814
VIV18,2018-07-30 11:30,30,16.02,16.19,16.01,16.08,794
VIV18,2018-07-30 12:00,30,16.08,16.17,15.96,16,1339
VIV18,2018-07-30 12:30,30,16,16.06,15.95,15.96,1052
VIV18,2018-07-30 13:00,30,15.96,16.05,15.9,16.05,800
VIV18,2018-07-30 13:30,30,16.01,16.08,15.98,16.03,619
VIV18,2018-07-30 14:00,30,16.06,16.16,16.02,16.13,1072
VIV18,2018-07-30 14:30,30,16.15,16.18,16.05,16.1,2337
VIV18,2018-07-30 15:00,30,16.12,16.2,16.07,16.2,2903
VIV18,2018-07-30 15:30,30,16.16,16.18,16.1,16.15,657
VIV18,2018-07-30 17:00,31,16.12,16.12,16.1,16.1,22
VIV18,2018-07-30 17:30,31,16.15,16.15,16.1,16.1,9
VIV18,2018-07-30 18:00,31,16.1,16.1,16.1,16.1,7
VIV18,2018-07-30 18:30,31,16.1,16.11,16.1,16.1,22
VIV18,2018-07-30 19:00,31,16.1,16.11,16.1,16.11,2
VIV18,2018-07-30 19:30,31,16.13,16.15,16.1,16.1,79
VIV18,2018-07-30 20:00,31,16.1,16.1,16.06,16.06,11
VIV18,2018-07-30 20:30,31,16.08,16.08,16.08,16.08,1
VIV18,2018-07-30 21:00,31,16.1,16.11,16.1,16.11,12
VIV18,2018-07-30 21:30,31,16.1,16.1,16.1,16.1,33
VIV18,2018-07-30 22:00,31,16.1,16.1,16.1,16.1,13
VIV18,2018-07-30 22:30,31,16.1,16.1,16.1,16.1,5
VIV18,2018-07-30 23:00,31,16.05,16.06,16.05,16.05,5
VIV18,2018-07-31 00:00,31,16.1,16.1,16.1,16.1,1
VIV18,2018-07-31 00:30,31,16.05,16.05,16.02,16.03,55
VIV18,2018-07-31 01:00,31,16.05,16.05,16.05,16.05,79
VIV18,2018-07-31 01:30,31,16.07,16.09,16.05,16.05,16
VIV18,2018-07-31 02:00,31,16.05,16.07,16,16.02,35
VIV18,2018-07-31 02:30,31,16,16.03,16,16.03,105
VIV18,2018-07-31 03:00,31,16,16.01,15.95,16.01,449
VIV18,2018-07-31 03:30,31,16.01,16.01,16,16,3
VIV18,2018-07-31 04:00,31,15.95,15.97,15.92,15.95,24
VIV18,2018-07-31 04:30,31,15.97,16,15.97,15.97,56
VIV18,2018-07-31 05:00,31,16,16,15.98,15.98,30
VIV18,2018-07-31 05:30,31,15.95,15.95,15.93,15.94,30
VIV18,2018-07-31 06:30,31,15.9,15.95,15.9,15.9,14
VIV18,2018-07-31 07:00,31,15.92,15.95,15.9,15.92,299
VIV18,2018-07-31 07:30,31,15.92,15.92,15.82,15.88,1254
VIV18,2018-07-31 08:00,31,15.9,15.91,15.67,15.8,1170
VIV18,2018-07-31 08:30,31,15.8,15.9,15.67,15.85,1649
VIV18,2018-07-31 09:00,31,15.83,15.93,15.76,15.93,910
VIV18,2018-07-31 09:30,31,15.9,15.92,15.81,15.85,712
VIV18,2018-07-31 10:00,31,15.85,15.87,15.81,15.85,885
VIV18,2018-07-31 10:30,31,15.85,15.85,15.81,15.82,160
VIV18,2018-07-31 11:00,31,15.82,15.85,15.76,15.8,339
VIV18,2018-07-31 11:30,31,15.8,15.83,15.77,15.81,413
VIV18,2018-07-31 12:00,31,15.81,15.9,15.81,15.85,481
VIV18,2018-07-31 12:30,31,15.82,15.86,15.77,15.82,1331
VIV18,2018-07-31 13:00,31,15.81,15.87,15.81,15.85,743
VIV18,2018-07-31 13:30,31,15.85,15.85,15.78,15.81,670
VIV18,2018-07-31 14:00,31,15.81,15.87,15.8,15.82,972
VIV18,2018-07-31 14:30,31,15.8,15.95,15.8,15.86,1764
VIV18,2018-07-31 15:00,31,15.85,15.88,15.7,15.7,3272
VIV18,2018-07-31 15:30,31,15.71,15.71,15.6,15.6,518
VIV18,2018-07-31 17:00,1,15.7,15.72,15.7,15.7,42
VIV18,2018-07-31 17:30,1,15.73,15.82,15.71,15.8,141
VIV18,2018-07-31 18:00,1,15.8,15.83,15.76,15.76,58
VIV18,2018-07-31 18:30,1,15.8,15.8,15.76,15.76,71
VIV18,2018-07-31 19:00,1,15.8,15.81,15.8,15.81,5
VIV18,2018-07-31 20:00,1,15.84,15.86,15.84,15.85,38
VIV18,2018-07-31 20:30,1,15.82,15.85,15.8,15.82,19
VIV18,2018-07-31 21:00,1,15.8,15.8,15.8,15.8,9
VIV18,2018-07-31 21:30,1,15.8,15.85,15.8,15.85,12
VIV18,2018-07-31 23:00,1,15.84,15.84,15.84,15.84,4
VIV18,2018-08-01 00:00,1,15.8,15.82,15.8,15.82,10
VIV18,2018-08-01 00:30,1,15.84,15.84,15.84,15.84,8
VIV18,2018-08-01 01:00,1,15.8,15.81,15.75,15.75,109
VIV18,2018-08-01 01:30,1,15.8,15.81,15.8,15.81,6
VIV18,2018-08-01 02:00,1,15.8,15.8,15.8,15.8,10
VIV18,2018-08-01 02:30,1,15.82,15.82,15.8,15.82,102
VIV18,2018-08-01 04:00,1,15.85,15.87,15.85,15.87,4
VIV18,2018-08-01 04:30,1,15.85,15.85,15.85,15.85,3
VIV18,2018-08-01 05:00,1,15.85,15.85,15.77,15.77,15
VIV18,2018-08-01 05:30,1,15.77,15.85,15.77,15.85,71
VIV18,2018-08-01 06:00,1,15.84,15.84,15.81,15.81,6
VIV18,2018-08-01 06:30,1,15.8,15.8,15.75,15.75,23
VIV18,2018-08-01 07:00,1,15.8,15.8,15.75,15.76,110
VIV18,2018-08-01 07:30,1,15.75,15.75,15.7,15.7,116
VIV18,2018-08-01 08:00,1,15.7,15.7,15.65,15.68,145
VIV18,2018-08-01 08:30,1,15.68,15.75,15.62,15.65,1787
VIV18,2018-08-01 09:00,1,15.66,15.72,15.56,15.57,1134
VIV18,2018-08-01 09:30,1,15.57,15.62,15.55,15.6,1405
VIV18,2018-08-01 10:00,1,15.6,15.65,15.57,15.62,877
VIV18,2018-08-01 10:30,1,15.65,15.85,15.63,15.77,1181
VIV18,2018-08-01 11:00,1,15.8,15.9,15.72,15.81,1401
VIV18,2018-08-01 11:30,1,15.81,15.86,15.66,15.71,1393
VIV18,2018-08-01 12:00,1,15.7,15.7,15.61,15.67,852
VIV18,2018-08-01 12:30,1,15.66,15.8,15.66,15.75,910
VIV18,2018-08-01 13:00,1,15.73,15.82,15.65,15.7,949
VIV18,2018-08-01 13:30,1,15.7,15.76,15.65,15.65,624
VIV18,2018-08-01 14:00,1,15.66,15.7,15.62,15.65,627
VIV18,2018-08-01 14:30,1,15.62,15.71,15.6,15.71,860
VIV18,2018-08-01 15:00,1,15.72,15.85,15.67,15.8,1526
VIV18,2018-08-01 15:30,1,15.8,15.82,15.75,15.75,624
VIV18,2018-08-01 17:00,2,15.77,15.78,15.74,15.74,192
VIV18,2018-08-01 17:30,2,15.78,15.78,15.78,15.78,1
VIV18,2018-08-01 18:00,2,15.78,15.78,15.78,15.78,10
VIV18,2018-08-01 19:30,2,15.77,15.78,15.73,15.73,100
VIV18,2018-08-01 20:00,2,15.77,15.8,15.77,15.78,55
VIV18,2018-08-01 20:30,2,15.8,15.83,15.8,15.82,48
VIV18,2018-08-01 21:00,2,15.82,15.83,15.8,15.83,12
VIV18,2018-08-01 21:30,2,15.85,15.85,15.85,15.85,25
VIV18,2018-08-01 22:00,2,15.85,15.86,15.85,15.85,4
VIV18,2018-08-01 22:30,2,15.86,15.91,15.86,15.91,19
VIV18,2018-08-01 23:00,2,15.91,15.91,15.91,15.91,8
VIV18,2018-08-01 23:30,2,15.91,15.91,15.9,15.9,7
VIV18,2018-08-02 00:00,2,15.9,15.91,15.9,15.91,19
VIV18,2018-08-02 00:30,2,15.9,15.9,15.9,15.9,9
VIV18,2018-08-02 01:00,2,15.94,15.97,15.9,15.95,125
VIV18,2018-08-02 01:30,2,15.95,16.01,15.95,16,48
VIV18,2018-08-02 02:00,2,15.98,16.05,15.98,16.05,82
VIV18,2018-08-02 02:30,2,16.03,16.03,16,16.01,34
VIV18,2018-08-02 03:00,2,16.01,16.01,15.96,16,86
VIV18,2018-08-02 03:30,2,16.03,16.1,16.02,16.06,240
VIV18,2018-08-02 04:00,2,16.1,16.23,16.1,16.23,453
VIV18,2018-08-02 04:30,2,16.17,16.3,16.17,16.27,215
VIV18,2018-08-02 05:00,2,16.25,16.33,16.24,16.3,172
VIV18,2018-08-02 05:30,2,16.28,16.35,16.28,16.31,137
VIV18,2018-08-02 06:00,2,16.3,16.3,16.15,16.15,472
VIV18,2018-08-02 06:30,2,16.2,16.22,16.17,16.2,119
VIV18,2018-08-02 07:00,2,16.2,16.27,16.12,16.15,112
VIV18,2018-08-02 07:30,2,16.15,16.17,16.06,16.07,176
VIV18,2018-08-02 08:00,2,16.07,16.15,16.06,16.1,319
VIV18,2018-08-02 08:30,2,16.1,16.18,15.95,15.97,2007
VIV18,2018-08-02 09:00,2,15.97,16.02,15.87,15.9,1183
VIV18,2018-08-02 09:30,2,15.92,16.01,15.83,15.96,1583
VIV18,2018-08-02 10:00,2,15.95,15.96,15.85,15.88,481
VIV18,2018-08-02 10:30,2,15.87,15.87,15.75,15.79,923
VIV18,2018-08-02 11:00,2,15.77,15.85,15.67,15.7,901
VIV18,2018-08-02 11:30,2,15.7,15.73,15.68,15.71,452
VIV18,2018-08-02 12:00,2,15.7,15.72,15.65,15.72,755
VIV18,2018-08-02 12:30,2,15.7,15.71,15.64,15.66,712
VIV18,2018-08-02 13:00,2,15.66,15.72,15.63,15.66,540
VIV18,2018-08-02 13:30,2,15.7,15.74,15.67,15.72,522
VIV18,2018-08-02 14:00,2,15.72,15.72,15.57,15.6,2106
VIV18,2018-08-02 14:30,2,15.6,15.7,15.57,15.66,2175
VIV18,2018-08-02 15:00,2,15.65,15.7,15.6,15.7,1188
VIV18,2018-08-02 15:30,2,15.66,15.66,15.6,15.6,359
VIV18,2018-08-02 17:00,3,15.6,15.6,15.6,15.6,29
VIV18,2018-08-02 17:30,3,15.61,15.63,15.61,15.61,20
VIV18,2018-08-02 18:00,3,15.6,15.6,15.6,15.6,11
VIV18,2018-08-02 18:30,3,15.6,15.6,15.6,15.6,1
VIV18,2018-08-02 19:00,3,15.62,15.62,15.62,15.62,5
VIV18,2018-08-02 19:30,3,15.63,15.63,15.62,15.63,6
VIV18,2018-08-02 20:30,3,15.65,15.67,15.65,15.65,46
VIV18,2018-08-02 21:00,3,15.67,15.67,15.67,15.67,4
VIV18,2018-08-02 21:30,3,15.66,15.66,15.66,15.66,1
VIV18,2018-08-03 01:00,3,15.66,15.66,15.66,15.66,5
VIV18,2018-08-03 02:00,3,15.7,15.72,15.7,15.7,127
VIV18,2018-08-03 02:30,3,15.66,15.66,15.65,15.65,35
VIV18,2018-08-03 03:00,3,15.7,15.72,15.66,15.66,18
VIV18,2018-08-03 03:30,3,15.68,15.68,15.66,15.66,2
VIV18,2018-08-03 04:00,3,15.66,15.66,15.66,15.66,2
VIV18,2018-08-03 04:30,3,15.65,15.65,15.62,15.62,66
VIV18,2018-08-03 05:00,3,15.62,15.63,15.6,15.61,14
VIV18,2018-08-03 05:30,3,15.62,15.64,15.62,15.64,11
VIV18,2018-08-03 06:00,3,15.6,15.61,15.56,15.56,463
VIV18,2018-08-03 06:30,3,15.56,15.57,15.5,15.55,443
VIV18,2018-08-03 07:00,3,15.58,15.6,15.53,15.56,161
VIV18,2018-08-03 07:30,3,15.58,15.67,15.53,15.65,371
VIV18,2018-08-03 08:00,3,15.65,15.67,15.6,15.61,88
VIV18,2018-08-03 08:30,3,15.65,15.7,15.6,15.61,1931
VIV18,2018-08-03 09:00,3,15.6,15.63,15.47,15.48,1143
VIV18,2018-08-03 09:30,3,15.48,15.56,15.46,15.51,991
VIV18,2018-08-03 10:00,3,15.52,15.56,15.46,15.5,332
VIV18,2018-08-03 10:30,3,15.51,15.55,15.48,15.51,200
VIV18,2018-08-03 11:00,3,15.5,15.52,15.45,15.45,498
VIV18,2018-08-03 11:30,3,15.45,15.5,15.45,15.48,207
VIV18,2018-08-03 12:00,3,15.5,15.5,15.4,15.45,1115
VIV18,2018-08-03 12:30,3,15.42,15.45,15.4,15.42,149
VIV18,2018-08-03 13:00,3,15.42,15.5,15.42,15.47,427
VIV18,2018-08-03 13:30,3,15.47,15.55,15.46,15.55,1549
VIV18,2018-08-03 14:00,3,15.51,15.65,15.48,15.61,1276
VIV18,2018-08-03 14:30,3,15.62,15.65,15.57,15.6,909
VIV18,2018-08-03 15:00,3,15.61,15.65,15.55,15.6,816
VIV18,2018-08-03 15:30,3,15.58,15.6,15.55,15.58,553
VIV18,2018-08-05 17:00,6,15.55,15.6,15.55,15.57,51
VIV18,2018-08-05 17:30,6,15.6,15.6,15.6,15.6,7
VIV18,2018-08-05 18:00,6,15.6,15.6,15.6,15.6,4
VIV18,2018-08-05 18:30,6,15.6,15.6,15.6,15.6,2
VIV18,2018-08-05 19:00,6,15.6,15.6,15.6,15.6,9
VIV18,2018-08-05 20:00,6,15.6,15.6,15.6,15.6,5
VIV18,2018-08-05 20:30,6,15.62,15.63,15.6,15.6,29
VIV18,2018-08-05 21:00,6,15.55,15.55,15.55,15.55,1
VIV18,2018-08-05 22:30,6,15.6,15.6,15.58,15.58,9
VIV18,2018-08-05 23:30,6,15.6,15.6,15.6,15.6,1
VIV18,2018-08-06 00:00,6,15.6,15.6,15.6,15.6,33
VIV18,2018-08-06 00:30,6,15.6,15.6,15.6,15.6,3
VIV18,2018-08-06 01:00,6,15.6,15.61,15.6,15.61,4
VIV18,2018-08-06 01:30,6,15.6,15.6,15.57,15.6,196
VIV18,2018-08-06 02:00,6,15.6,15.61,15.6,15.61,8
VIV18,2018-08-06 02:30,6,15.63,15.63,15.6,15.6,51
VIV18,2018-08-06 03:00,6,15.6,15.6,15.57,15.57,3
VIV18,2018-08-06 03:30,6,15.6,15.65,15.6,15.65,13
VIV18,2018-08-06 04:00,6,15.6,15.6,15.6,15.6,15
VIV18,2018-08-06 04:30,6,15.55,15.55,15.55,15.55,2
VIV18,2018-08-06 05:00,6,15.55,15.56,15.51,15.55,122
VIV18,2018-08-06 05:30,6,15.51,15.51,15.51,15.51,10
VIV18,2018-08-06 06:00,6,15.55,15.56,15.51,15.51,50
VIV18,2018-08-06 06:30,6,15.55,15.55,15.52,15.55,49
VIV18,2018-08-06 07:00,6,15.57,15.57,15.57,15.57,27
VIV18,2018-08-06 07:30,6,15.57,15.57,15.57,15.57,1
VIV18,2018-08-06 08:00,6,15.6,15.6,15.57,15.57,56
VIV18,2018-08-06 08:30,6,15.56,15.59,15.4,15.42,1719
VIV18,2018-08-06 09:00,6,15.42,15.46,15.36,15.41,1599
VIV18,2018-08-06 09:30,6,15.43,15.45,15.31,15.31,1289
VIV18,2018-08-06 10:00,6,15.32,15.37,15.27,15.27,1360
VIV18,2018-08-06 10:30,6,15.27,15.3,15.26,15.3,324
VIV18,2018-08-06 11:00,6,15.27,15.3,15.22,15.22,1453
VIV18,2018-08-06 11:30,6,15.22,15.27,15.22,15.23,1506
VIV18,2018-08-06 12:00,6,15.2,15.27,15.2,15.22,511
VIV18,2018-08-06 12:30,6,15.25,15.3,15.22,15.29,408
VIV18,2018-08-06 13:00,6,15.29,15.3,15.2,15.24,888
VIV18,2018-08-06 13:30,6,15.23,15.24,15.2,15.23,112
VIV18,2018-08-06 14:00,6,15.23,15.25,15.17,15.17,1405
VIV18,2018-08-06 14:30,6,15.17,15.25,15.12,15.22,2368
VIV18,2018-08-06 15:00,6,15.2,15.25,15.2,15.2,869
VIV18,2018-08-06 15:30,6,15.25,15.25,15.18,15.25,439
VIV18,2018-08-06 17:00,7,15.2,15.22,15.2,15.22,75
VIV18,2018-08-06 17:30,7,15.22,15.22,15.22,15.22,2
VIV18,2018-08-06 18:00,7,15.2,15.22,15.17,15.22,84
VIV18,2018-08-06 18:30,7,15.2,15.25,15.2,15.25,26
VIV18,2018-08-06 19:00,7,15.2,15.2,15.2,15.2,2
VIV18,2018-08-06 19:30,7,15.22,15.22,15.22,15.22,97
VIV18,2018-08-06 20:00,7,15.22,15.27,15.22,15.27,164
VIV18,2018-08-06 20:30,7,15.27,15.27,15.22,15.27,53
VIV18,2018-08-06 21:00,7,15.27,15.27,15.25,15.25,6
VIV18,2018-08-06 21:30,7,15.25,15.25,15.25,15.25,5
VIV18,2018-08-06 22:00,7,15.25,15.25,15.25,15.25,3
VIV18,2018-08-06 22:30,7,15.21,15.22,15.21,15.22,2
VIV18,2018-08-06 23:30,7,15.25,15.25,15.25,15.25,46
VIV18,2018-08-07 00:30,7,15.22,15.22,15.2,15.2,2
VIV18,2018-08-07 01:00,7,15.2,15.22,15.18,15.18,39
VIV18,2018-08-07 01:30,7,15.17,15.17,15.17,15.17,1
VIV18,2018-08-07 02:00,7,15.15,15.17,15.12,15.15,67
VIV18,2018-08-07 02:30,7,15.15,15.15,15.15,15.15,8
VIV18,2018-08-07 03:00,7,15.15,15.15,15.12,15.12,106
VIV18,2018-08-07 03:30,7,15.11,15.12,15.1,15.1,60
VIV18,2018-08-07 04:00,7,15.07,15.11,15.05,15.11,75
VIV18,2018-08-07 04:30,7,15.1,15.15,15.1,15.15,35
VIV18,2018-08-07 05:00,7,15.12,15.16,15.1,15.1,28
VIV18,2018-08-07 05:30,7,15.11,15.11,15.08,15.1,26
VIV18,2018-08-07 06:00,7,15.11,15.11,15.06,15.07,207
VIV18,2018-08-07 06:30,7,15.07,15.11,15.07,15.1,127
VIV18,2018-08-07 07:00,7,15.11,15.11,15.06,15.06,102
VIV18,2018-08-07 07:30,7,15.06,15.1,15.06,15.07,97
VIV18,2018-08-07 08:00,7,15.06,15.1,15.02,15.05,776
VIV18,2018-08-07 08:30,7,15.05,15.07,14.92,14.95,2887
VIV18,2018-08-07 09:00,7,14.95,14.97,14.91,14.93,1590
VIV18,2018-08-07 09:30,7,14.92,14.97,14.9,14.96,1404
VIV18,2018-08-07 10:00,7,14.96,15.05,14.95,15.03,852
VIV18,2018-08-07 10:30,7,15.01,15.05,14.96,14.96,613
VIV18,2018-08-07 11:00,7,14.97,15.01,14.95,15,371
VIV18,2018-08-07 11:30,7,15,15,14.92,14.93,1384
VIV18,2018-08-07 12:00,7,14.93,14.97,14.92,14.97,347
VIV18,2018-08-07 12:30,7,14.97,15,14.92,14.97,506
VIV18,2018-08-07 13:00,7,14.96,14.98,14.91,14.92,725
VIV18,2018-08-07 13:30,7,14.92,14.96,14.87,14.88,1869
VIV18,2018-08-07 14:00,7,14.87,14.92,14.85,14.86,1130
VIV18,2018-08-07 14:30,7,14.9,14.95,14.86,14.91,1795
VIV18,2018-08-07 15:00,7,14.91,14.95,14.85,14.9,3188
VIV18,2018-08-07 15:30,7,14.85,14.86,14.8,14.8,679
VIV18,2018-08-07 17:00,8,14.85,14.85,14.8,14.81,58
VIV18,2018-08-07 17:30,8,14.81,14.81,14.81,14.81,1
VIV18,2018-08-07 18:00,8,14.82,14.82,14.82,14.82,5
VIV18,2018-08-07 20:00,8,14.84,14.85,14.83,14.85,34
VIV18,2018-08-07 20:30,8,14.85,14.85,14.83,14.83,25
VIV18,2018-08-07 21:00,8,14.85,14.85,14.83,14.84,49
VIV18,2018-08-07 21:30,8,14.82,14.82,14.82,14.82,4
VIV18,2018-08-07 22:00,8,14.83,14.83,14.83,14.83,19
VIV18,2018-08-07 22:30,8,14.81,14.84,14.81,14.81,67
VIV18,2018-08-07 23:00,8,14.83,14.83,14.83,14.83,30
VIV18,2018-08-07 23:30,8,14.81,14.81,14.81,14.81,2
VIV18,2018-08-08 00:00,8,14.83,14.85,14.83,14.83,21
VIV18,2018-08-08 00:30,8,14.85,14.85,14.83,14.85,14
VIV18,2018-08-08 01:00,8,14.81,14.85,14.81,14.85,37
VIV18,2018-08-08 01:30,8,14.85,14.88,14.81,14.86,125
VIV18,2018-08-08 02:00,8,14.86,14.86,14.81,14.82,57
VIV18,2018-08-08 02:30,8,14.82,14.82,14.82,14.82,10
VIV18,2018-08-08 03:00,8,14.81,14.85,14.81,14.85,54
VIV18,2018-08-08 03:30,8,14.81,14.86,14.8,14.81,272
VIV18,2018-08-08 04:00,8,14.8,14.81,14.8,14.8,50
VIV18,2018-08-08 04:30,8,14.85,14.85,14.82,14.85,16
VIV18,2018-08-08 05:00,8,14.81,14.81,14.81,14.81,1
VIV18,2018-08-08 05:30,8,14.81,14.81,14.8,14.81,49
VIV18,2018-08-08 06:00,8,14.8,14.81,14.8,14.81,3
VIV18,2018-08-08 06:30,8,14.85,14.85,14.85,14.85,15
VIV18,2018-08-08 07:00,8,14.85,14.87,14.83,14.86,262
VIV18,2018-08-08 07:30,8,14.87,14.95,14.86,14.95,312
VIV18,2018-08-08 08:00,8,14.93,14.95,14.85,14.86,239
VIV18,2018-08-08 08:30,8,14.86,14.92,14.83,14.86,1182
VIV18,2018-08-08 09:00,8,14.88,14.92,14.85,14.85,2213
VIV18,2018-08-08 09:30,8,14.86,14.92,14.75,14.77,1338
VIV18,2018-08-08 10:00,8,14.77,14.8,14.73,14.75,1121
VIV18,2018-08-08 10:30,8,14.76,14.85,14.72,14.82,1566
VIV18,2018-08-08 11:00,8,14.82,14.82,14.77,14.8,807
VIV18,2018-08-08 11:30,8,14.77,14.8,14.73,14.77,371
VIV18,2018-08-08 12:00,8,14.78,14.8,14.75,14.78,43
VIV18,2018-08-08 12:30,8,14.78,14.8,14.72,14.73,971
VIV18,2018-08-08 13:00,8,14.73,14.81,14.7,14.71,2404
VIV18,2018-08-08 13:30,8,14.72,14.77,14.7,14.76,436
VIV18,2018-08-08 14:00,8,14.78,14.78,14.7,14.72,1046
VIV18,2018-08-08 14:30,8,14.7,14.8,14.7,14.78,1138
VIV18,2018-08-08 15:00,8,14.78,14.9,14.75,14.9,2091
VIV18,2018-08-08 15:30,8,14.85,14.9,14.85,14.9,135
VIV18,2018-08-08 17:00,9,14.86,14.9,14.86,14.86,114
VIV18,2018-08-08 17:30,9,14.86,14.86,14.86,14.86,1
VIV18,2018-08-08 18:30,9,14.9,14.9,14.9,14.9,1
VIV18,2018-08-08 19:00,9,14.85,14.9,14.85,14.88,41
VIV18,2018-08-08 19:30,9,14.9,14.95,14.9,14.93,165
VIV18,2018-08-08 20:00,9,14.9,14.97,14.9,14.95,237
VIV18,2018-08-08 20:30,9,14.96,15,14.91,14.91,85
VIV18,2018-08-08 21:00,9,14.92,14.93,14.9,14.91,21
VIV18,2018-08-08 21:30,9,14.91,14.93,14.91,14.91,10
VIV18,2018-08-08 22:30,9,14.92,14.92,14.92,14.92,2
VIV18,2018-08-08 23:00,9,14.92,14.95,14.92,14.95,6
VIV18,2018-08-08 23:30,9,14.93,14.93,14.9,14.9,5
VIV18,2018-08-09 00:00,9,14.9,14.93,14.9,14.93,35
VIV18,2018-08-09 01:30,9,14.9,14.9,14.9,14.9,222
VIV18,2018-08-09 02:00,9,14.9,14.91,14.85,14.87,287
VIV18,2018-08-09 02:30,9,14.89,14.89,14.88,14.88,3
VIV18,2018-08-09 03:00,9,14.85,14.9,14.85,14.9,45
VIV18,2018-08-09 03:30,9,14.9,14.9,14.83,14.83,133
VIV18,2018-08-09 04:00,9,14.85,14.85,14.85,14.85,4
VIV18,2018-08-09 04:30,9,14.83,14.85,14.8,14.85,42
VIV18,2018-08-09 05:00,9,14.83,14.83,14.8,14.83,51
VIV18,2018-08-09 05:30,9,14.83,14.9,14.83,14.9,90
VIV18,2018-08-09 06:00,9,14.86,14.87,14.82,14.82,84
VIV18,2018-08-09 06:30,9,14.84,14.85,14.8,14.85,164
VIV18,2018-08-09 07:00,9,14.8,14.85,14.78,14.8,195
VIV18,2018-08-09 07:30,9,14.8,14.83,14.8,14.8,150
VIV18,2018-08-09 08:00,9,14.81,14.83,14.75,14.8,751
VIV18,2018-08-09 08:30,9,14.8,14.87,14.75,14.8,1742
VIV18,2018-08-09 09:00,9,14.82,14.82,14.7,14.73,1323
VIV18,2018-08-09 09:30,9,14.72,14.75,14.7,14.72,597
VIV18,2018-08-09 10:00,9,14.71,14.76,14.7,14.72,485
VIV18,2018-08-09 10:30,9,14.72,14.8,14.7,14.75,1076
VIV18,2018-08-09 11:00,9,14.73,14.76,14.7,14.75,585
VIV18,2018-08-09 11:30,9,14.75,14.75,14.7,14.72,1510
VIV18,2018-08-09 12:00,9,14.72,14.72,14.67,14.7,680
VIV18,2018-08-09 12:30,9,14.7,14.75,14.7,14.71,109
VIV18,2018-08-09 13:00,9,14.7,14.72,14.7,14.72,414
VIV18,2018-08-09 13:30,9,14.7,14.75,14.67,14.72,430
VIV18,2018-08-09 14:00,9,14.75,14.81,14.72,14.79,1390
VIV18,2018-08-09 14:30,9,14.8,14.96,14.76,14.91,2254
VIV18,2018-08-09 15:00,9,14.93,14.97,14.9,14.95,1062
VIV18,2018-08-09 15:30,9,14.95,15.02,14.95,14.95,208
VIV18,2018-08-09 17:00,10,15,15.02,14.95,15,64
VIV18,2018-08-09 17:30,10,15,15.05,15,15.01,24
VIV18,2018-08-09 18:00,10,15.01,15.02,15,15.02,19
VIV18,2018-08-09 18:30,10,15.02,15.02,15.02,15.02,1
VIV18,2018-08-09 19:00,10,15,15,14.98,15,28
VIV18,2018-08-09 19:30,10,15.02,15.06,15.02,15.06,86
VIV18,2018-08-09 20:00,10,15.05,15.05,15.05,15.05,4
VIV18,2018-08-09 20:30,10,15.05,15.05,15.01,15.02,52
VIV18,2018-08-09 21:00,10,15.01,15.05,15.01,15.05,6
VIV18,2018-08-09 21:30,10,15.06,15.06,15.05,15.05,48
VIV18,2018-08-09 22:30,10,15.04,15.04,15.04,15.04,2
VIV18,2018-08-09 23:00,10,15.01,15.08,15.01,15.08,41
VIV18,2018-08-10 00:00,10,15.08,15.17,15.07,15.17,144
VIV18,2018-08-10 00:30,10,15.17,15.2,15.17,15.17,115
VIV18,2018-08-10 01:00,10,15.17,15.22,15.17,15.22,100
VIV18,2018-08-10 01:30,10,15.2,15.25,15.2,15.2,25
VIV18,2018-08-10 02:00,10,15.25,15.29,15.22,15.29,410
VIV18,2018-08-10 02:30,10,15.25,15.38,15.25,15.35,657
VIV18,2018-08-10 03:00,10,15.35,15.35,15.3,15.3,85
VIV18,2018-08-10 03:30,10,15.3,15.35,15.27,15.33,55
VIV18,2018-08-10 04:00,10,15.3,15.33,15.25,15.3,125
VIV18,2018-08-10 04:30,10,15.25,15.37,15.25,15.37,207
VIV18,2018-08-10 05:00,10,15.35,15.38,15.22,15.22,262
VIV18,2018-08-10 05:30,10,15.25,15.28,15.23,15.23,206
VIV18,2018-08-10 06:00,10,15.23,15.26,15.2,15.2,128
VIV18,2018-08-10 06:30,10,15.25,15.26,15.2,15.26,39
VIV18,2018-08-10 07:00,10,15.26,15.32,15.25,15.31,1177
VIV18,2018-08-10 07:30,10,15.31,15.35,15.27,15.31,392
VIV18,2018-08-10 08:00,10,15.33,15.46,15.31,15.45,2605
VIV18,2018-08-10 08:30,10,15.43,15.5,15.22,15.45,4159
VIV18,2018-08-10 09:00,10,15.47,15.55,15.27,15.4,3578
VIV18,2018-08-10 09:30,10,15.41,15.46,15.27,15.3,2318
VIV18,2018-08-10 10:00,10,15.32,15.39,15.27,15.3,1424
VIV18,2018-08-10 10:30,10,15.3,15.35,15.24,15.32,959
VIV18,2018-08-10 11:00,10,15.31,15.39,15.31,15.32,1589
VIV18,2018-08-10 11:30,10,15.32,15.4,15.27,15.36,1390
VIV18,2018-08-10 12:00,10,15.37,15.45,15.35,15.37,1352
VIV18,2018-08-10 12:30,10,15.37,15.55,15.37,15.5,1225
VIV18,2018-08-10 13:00,10,15.5,15.57,15.41,15.52,2066
VIV18,2018-08-10 13:30,10,15.55,15.55,15.4,15.45,3723
VIV18,2018-08-10 14:00,10,15.46,15.55,15.27,15.31,3906
VIV18,2018-08-10 14:30,10,15.33,15.5,15.3,15.45,1953
VIV18,2018-08-10 15:00,10,15.42,15.5,15.31,15.45,3369
VIV18,2018-08-10 15:30,10,15.45,15.47,15.32,15.35,779
VIV18,2018-08-12 17:00,13,15.45,15.68,15.4,15.65,257
VIV18,2018-08-12 17:30,13,15.65,15.65,15.55,15.57,52
VIV18,2018-08-12 18:00,13,15.55,15.58,15.53,15.58,41
VIV18,2018-08-12 18:30,13,15.57,15.59,15.55,15.58,83
VIV18,2018-08-12 19:00,13,15.6,15.6,15.6,15.6,2
VIV18,2018-08-12 19:30,13,15.65,15.68,15.63,15.65,286
VIV18,2018-08-12 20:00,13,15.7,15.72,15.66,15.7,101
VIV18,2018-08-12 20:30,13,15.72,15.75,15.7,15.75,212
VIV18,2018-08-12 21:00,13,15.74,15.8,15.72,15.72,211
VIV18,2018-08-12 21:30,13,15.75,15.88,15.75,15.83,322
VIV18,2018-08-12 22:00,13,15.8,15.85,15.8,15.81,86
VIV18,2018-08-12 22:30,13,15.85,15.85,15.85,15.85,2
VIV18,2018-08-12 23:00,13,15.82,15.95,15.82,15.9,158
VIV18,2018-08-12 23:30,13,15.9,15.95,15.9,15.9,74
VIV18,2018-08-13 00:00,13,15.88,15.88,15.7,15.76,243
VIV18,2018-08-13 00:30,13,15.8,15.81,15.75,15.77,30
VIV18,2018-08-13 01:00,13,15.75,15.76,15.63,15.63,270
VIV18,2018-08-13 01:30,13,15.6,15.82,15.57,15.8,495
VIV18,2018-08-13 02:00,13,15.85,16.03,15.84,16.01,873
VIV18,2018-08-13 02:30,13,16,16.1,16,16.07,261
VIV18,2018-08-13 03:00,13,16.05,16.1,15.81,15.81,385
VIV18,2018-08-13 03:30,13,15.85,15.85,15.73,15.73,94
VIV18,2018-08-13 04:00,13,15.73,15.8,15.72,15.75,152
VIV18,2018-08-13 04:30,13,15.75,15.75,15.7,15.75,49
VIV18,2018-08-13 05:00,13,15.78,15.8,15.72,15.75,57
VIV18,2018-08-13 05:30,13,15.75,15.76,15.7,15.75,124
VIV18,2018-08-13 06:00,13,15.75,15.75,15.68,15.7,33
VIV18,2018-08-13 06:30,13,15.7,15.73,15.52,15.58,491
VIV18,2018-08-13 07:00,13,15.6,15.66,15.49,15.5,508
VIV18,2018-08-13 07:30,13,15.5,15.56,15.5,15.55,372
VIV18,2018-08-13 08:00,13,15.56,15.56,15.47,15.55,327
VIV18,2018-08-13 08:30,13,15.51,15.55,15.25,15.25,2150
VIV18,2018-08-13 09:00,13,15.25,15.27,15.11,15.19,3040
VIV18,2018-08-13 09:30,13,15.16,15.27,15.11,15.25,3100
VIV18,2018-08-13 10:00,13,15.22,15.45,15.2,15.43,2820
VIV18,2018-08-13 10:30,13,15.43,15.67,15.4,15.67,3478
VIV18,2018-08-13 11:00,13,15.67,15.76,15.55,15.71,1995
VIV18,2018-08-13 11:30,13,15.71,15.75,15.56,15.72,2756
VIV18,2018-08-13 12:00,13,15.72,15.86,15.6,15.61,2244
VIV18,2018-08-13 12:30,13,15.61,15.73,15.55,15.68,1744
VIV18,2018-08-13 13:00,13,15.66,15.68,15.53,15.56,779
VIV18,2018-08-13 13:30,13,15.56,15.73,15.51,15.72,1441
VIV18,2018-08-13 14:00,13,15.73,15.86,15.7,15.86,2814
VIV18,2018-08-13 14:30,13,15.85,15.95,15.8,15.9,3908
VIV18,2018-08-13 15:00,13,15.9,16,15.81,16,1520
VIV18,2018-08-13 15:30,13,15.97,16,15.95,15.95,322
VIV18,2018-08-13 17:00,14,16,16,15.91,15.92,97
VIV18,2018-08-13 17:30,14,15.91,15.91,15.9,15.9,15
VIV18,2018-08-13 18:00,14,15.9,15.9,15.9,15.9,4
VIV18,2018-08-13 18:30,14,15.9,15.91,15.86,15.9,123
VIV18,2018-08-13 19:00,14,15.88,15.9,15.8,15.82,89
VIV18,2018-08-13 19:30,14,15.8,15.8,15.76,15.77,36
VIV18,2018-08-13 20:00,14,15.76,15.78,15.72,15.78,133
VIV18,2018-08-13 20:30,14,15.75,15.8,15.75,15.75,49
VIV18,2018-08-13 21:00,14,15.8,15.82,15.8,15.8,89
VIV18,2018-08-13 21:30,14,15.75,15.75,15.72,15.73,71
VIV18,2018-08-13 22:00,14,15.75,15.75,15.75,15.75,17
VIV18,2018-08-13 22:30,14,15.75,15.75,15.7,15.7,50
VIV18,2018-08-13 23:00,14,15.66,15.66,15.61,15.61,222
VIV18,2018-08-13 23:30,14,15.63,15.66,15.63,15.65,18
VIV18,2018-08-14 00:00,14,15.67,15.67,15.65,15.65,4
VIV18,2018-08-14 00:30,14,15.62,15.66,15.62,15.66,103
VIV18,2018-08-14 01:00,14,15.63,15.63,15.52,15.55,153
VIV18,2018-08-14 01:30,14,15.55,15.57,15.5,15.57,26
VIV18,2018-08-14 02:00,14,15.57,15.57,15.52,15.55,236
VIV18,2018-08-14 02:30,14,15.52,15.57,15.45,15.45,138
VIV18,2018-08-14 03:00,14,15.46,15.55,15.45,15.55,186
VIV18,2018-08-14 03:30,14,15.55,15.61,15.53,15.6,507
VIV18,2018-08-14 04:00,14,15.65,15.65,15.55,15.59,506
VIV18,2018-08-14 04:30,14,15.55,15.7,15.55,15.66,306
VIV18,2018-08-14 05:00,14,15.65,15.66,15.56,15.57,74
VIV18,2018-08-14 05:30,14,15.59,15.62,15.56,15.56,128
VIV18,2018-08-14 06:00,14,15.6,15.63,15.6,15.61,61
VIV18,2018-08-14 06:30,14,15.65,15.7,15.61,15.65,29
VIV18,2018-08-14 07:00,14,15.65,15.68,15.65,15.68,80
VIV18,2018-08-14 07:30,14,15.65,15.65,15.62,15.65,53
VIV18,2018-08-14 08:00,14,15.65,15.8,15.63,15.75,1145
VIV18,2018-08-14 08:30,14,15.7,15.83,15.65,15.77,4443
VIV18,2018-08-14 09:00,14,15.75,15.95,15.63,15.65,1822
VIV18,2018-08-14 09:30,14,15.65,15.7,15.46,15.5,2549
VIV18,2018-08-14 10:00,14,15.5,15.66,15.47,15.6,1733
VIV18,2018-08-14 10:30,14,15.6,15.7,15.55,15.66,1503
VIV18,2018-08-14 11:00,14,15.7,15.7,15.55,15.55,908
VIV18,2018-08-14 11:30,14,15.57,15.58,15.5,15.57,1480
VIV18,2018-08-14 12:00,14,15.55,15.58,15.5,15.58,293
VIV18,2018-08-14 12:30,14,15.56,15.56,15.41,15.43,1778
VIV18,2018-08-14 13:00,14,15.41,15.48,15.35,15.43,2382
VIV18,2018-08-14 13:30,14,15.45,15.45,15.32,15.34,1250
VIV18,2018-08-14 14:00,14,15.35,15.4,15.33,15.37,1967
VIV18,2018-08-14 14:30,14,15.36,15.4,15.32,15.35,2548
VIV18,2018-08-14 15:00,14,15.37,15.47,15.35,15.4,2110
VIV18,2018-08-14 15:30,14,15.38,15.4,15.33,15.35,307
VIV18,2018-08-14 17:00,15,15.35,15.38,15.35,15.36,20
VIV18,2018-08-14 17:30,15,15.38,15.38,15.38,15.38,2
VIV18,2018-08-14 19:30,15,15.37,15.38,15.37,15.38,11
VIV18,2018-08-14 20:00,15,15.4,15.4,15.36,15.4,44
VIV18,2018-08-14 20:30,15,15.38,15.4,15.38,15.4,126
VIV18,2018-08-14 21:00,15,15.43,15.43,15.41,15.41,3
VIV18,2018-08-14 21:30,15,15.41,15.41,15.38,15.41,37
VIV18,2018-08-14 22:00,15,15.45,15.48,15.45,15.47,133
VIV18,2018-08-14 22:30,15,15.47,15.51,15.46,15.47,54
VIV18,2018-08-14 23:00,15,15.46,15.47,15.46,15.46,31
VIV18,2018-08-15 00:00,15,15.5,15.5,15.5,15.5,1
VIV18,2018-08-15 00:30,15,15.45,15.47,15.45,15.45,98
VIV18,2018-08-15 01:00,15,15.45,15.46,15.43,15.43,49
VIV18,2018-08-15 01:30,15,15.42,15.43,15.4,15.4,24
VIV18,2018-08-15 02:00,15,15.43,15.45,15.4,15.45,49
VIV18,2018-08-15 02:30,15,15.45,15.45,15.42,15.42,6
VIV18,2018-08-15 03:00,15,15.45,15.51,15.45,15.45,300
VIV18,2018-08-15 03:30,15,15.45,15.5,15.45,15.47,125
VIV18,2018-08-15 04:00,15,15.5,15.52,15.47,15.5,70
VIV18,2018-08-15 04:30,15,15.5,15.6,15.5,15.6,416
VIV18,2018-08-15 05:00,15,15.56,15.66,15.56,15.62,178
VIV18,2018-08-15 05:30,15,15.65,15.76,15.64,15.76,347
VIV18,2018-08-15 06:00,15,15.75,15.78,15.67,15.71,227
VIV18,2018-08-15 06:30,15,15.76,15.91,15.75,15.78,907
VIV18,2018-08-15 07:00,15,15.75,15.9,15.75,15.77,1315
VIV18,2018-08-15 07:30,15,15.78,15.86,15.76,15.85,957
VIV18,2018-08-15 08:00,15,15.81,15.9,15.8,15.83,993
VIV18,2018-08-15 08:30,15,15.85,16.13,15.8,16.13,5366
VIV18,2018-08-15 09:00,15,16.12,16.47,16.12,16.45,7012
VIV18,2018-08-15 09:30,15,16.47,16.65,16.35,16.51,4393
VIV18,2018-08-15 10:00,15,16.5,16.53,16.06,16.21,8063
VIV18,2018-08-15 10:30,15,16.21,16.35,16.11,16.34,4840
VIV18,2018-08-15 11:00,15,16.32,16.4,16.1,16.11,2422
VIV18,2018-08-15 11:30,15,16.11,16.12,16,16.07,2098
VIV18,2018-08-15 12:00,15,16.07,16.26,15.98,16.22,2851
VIV18,2018-08-15 12:30,15,16.2,16.3,16.1,16.25,3750
VIV18,2018-08-15 13:00,15,16.27,16.47,16.22,16.4,2968
VIV18,2018-08-15 13:30,15,16.41,16.45,16.14,16.14,3599
VIV18,2018-08-15 14:00,15,16.15,16.2,16,16.08,3173
VIV18,2018-08-15 14:30,15,16.05,16.05,15.76,15.85,4553
VIV18,2018-08-15 15:00,15,15.85,15.85,15.63,15.65,3939
VIV18,2018-08-15 15:30,15,15.65,15.7,15.65,15.65,1171
VIV18,2018-08-15 17:00,16,15.7,15.73,15.65,15.7,124
VIV18,2018-08-15 17:30,16,15.7,15.75,15.7,15.71,41
VIV18,2018-08-15 18:00,16,15.7,15.7,15.7,15.7,5
VIV18,2018-08-15 19:00,16,15.72,15.76,15.72,15.75,207
VIV18,2018-08-15 19:30,16,15.7,15.73,15.7,15.73,54
VIV18,2018-08-15 20:00,16,15.73,15.75,15.58,15.6,307
VIV18,2018-08-15 20:30,16,15.6,15.61,15.4,15.5,1104
VIV18,2018-08-15 21:00,16,15.5,15.5,15.4,15.42,221
VIV18,2018-08-15 21:30,16,15.42,15.49,15.42,15.48,46
VIV18,2018-08-15 22:00,16,15.51,15.54,15.5,15.51,37
VIV18,2018-08-15 22:30,16,15.51,15.51,15.46,15.5,50
VIV18,2018-08-15 23:00,16,15.5,15.51,15.46,15.5,200
VIV18,2018-08-15 23:30,16,15.47,15.5,15.47,15.5,6
VIV18,2018-08-16 00:00,16,15.47,15.47,15.47,15.47,4
VIV18,2018-08-16 00:30,16,15.46,15.46,15.45,15.45,41
VIV18,2018-08-16 01:00,16,15.45,15.48,15.45,15.45,19
VIV18,2018-08-16 01:30,16,15.43,15.5,15.43,15.48,24
VIV18,2018-08-16 02:00,16,15.5,15.6,15.5,15.58,124
VIV18,2018-08-16 02:30,16,15.57,15.65,15.57,15.65,227
VIV18,2018-08-16 03:00,16,15.7,15.7,15.6,15.6,98
VIV18,2018-08-16 03:30,16,15.6,15.6,15.55,15.56,58
VIV18,2018-08-16 04:00,16,15.6,15.6,15.57,15.57,6
VIV18,2018-08-16 04:30,16,15.55,15.56,15.52,15.56,29
VIV18,2018-08-16 05:00,16,15.55,15.56,15.46,15.5,49
VIV18,2018-08-16 05:30,16,15.5,15.55,15.47,15.47,135
VIV18,2018-08-16 06:00,16,15.5,15.57,15.47,15.55,262
VIV18,2018-08-16 06:30,16,15.55,15.57,15.52,15.53,153
VIV18,2018-08-16 07:00,16,15.52,15.52,15.45,15.45,482
VIV18,2018-08-16 07:30,16,15.5,15.55,15.45,15.52,194
VIV18,2018-08-16 08:00,16,15.51,15.55,15.45,15.55,716
VIV18,2018-08-16 08:30,16,15.53,15.62,15.42,15.6,6319
VIV18,2018-08-16 09:00,16,15.61,15.61,15.46,15.47,3559
VIV18,2018-08-16 09:30,16,15.48,15.5,15.36,15.38,2133
VIV18,2018-08-16 10:00,16,15.37,15.38,15.26,15.26,2840
VIV18,2018-08-16 10:30,16,15.28,15.35,15.21,15.25,2556
VIV18,2018-08-16 11:00,16,15.22,15.3,15.2,15.27,1924
VIV18,2018-08-16 11:30,16,15.27,15.38,15.25,15.26,2241
VIV18,2018-08-16 12:00,16,15.26,15.26,15.17,15.25,1416
VIV18,2018-08-16 12:30,16,15.25,15.31,15.2,15.27,1575
VIV18,2018-08-16 13:00,16,15.3,15.37,15.26,15.35,2108
VIV18,2018-08-16 13:30,16,15.36,15.43,15.26,15.28,1450
VIV18,2018-08-16 14:00,16,15.26,15.34,15.26,15.26,1538
VIV18,2018-08-16 14:30,16,15.28,15.45,15.25,15.33,1986
VIV18,2018-08-16 15:00,16,15.33,15.4,15.3,15.35,1905
VIV18,2018-08-16 15:30,16,15.35,15.4,15.35,15.4,558
VIV18,2018-08-16 17:00,17,15.33,15.4,15.33,15.37,222
VIV18,2018-08-16 17:30,17,15.35,15.38,15.35,15.37,89
VIV18,2018-08-16 18:00,17,15.37,15.37,15.35,15.36,29
VIV18,2018-08-16 18:30,17,15.36,15.36,15.35,15.35,31
VIV18,2018-08-16 19:00,17,15.35,15.4,15.35,15.37,141
VIV18,2018-08-16 19:30,17,15.35,15.35,15.35,15.35,36
VIV18,2018-08-16 20:00,17,15.33,15.35,15.22,15.26,241
VIV18,2018-08-16 20:30,17,15.26,15.28,15.25,15.26,117
VIV18,2018-08-16 21:00,17,15.25,15.28,15.22,15.25,46
VIV18,2018-08-16 21:30,17,15.3,15.3,15.28,15.3,56
VIV18,2018-08-16 22:00,17,15.32,15.33,15.31,15.31,95
VIV18,2018-08-16 22:30,17,15.33,15.33,15.31,15.32,31
VIV18,2018-08-16 23:00,17,15.28,15.28,15.28,15.28,10
VIV18,2018-08-16 23:30,17,15.31,15.31,15.31,15.31,8
VIV18,2018-08-17 00:00,17,15.32,15.32,15.32,15.32,4
VIV18,2018-08-17 00:30,17,15.32,15.35,15.32,15.32,30
VIV18,2018-08-17 01:00,17,15.32,15.32,15.32,15.32,10
VIV18,2018-08-17 01:30,17,15.25,15.28,15.25,15.28,16
VIV18,2018-08-17 02:00,17,15.28,15.3,15.27,15.28,75
VIV18,2018-08-17 02:30,17,15.3,15.3,15.3,15.3,80
VIV18,2018-08-17 03:00,17,15.3,15.3,15.21,15.27,337
VIV18,2018-08-17 03:30,17,15.25,15.25,15.2,15.25,191
VIV18,2018-08-17 04:00,17,15.3,15.4,15.3,15.37,167
VIV18,2018-08-17 04:30,17,15.4,15.5,15.39,15.5,604
VIV18,2018-08-17 05:00,17,15.52,15.57,15.45,15.45,407
VIV18,2018-08-17 05:30,17,15.47,15.5,15.45,15.45,49
VIV18,2018-08-17 06:00,17,15.41,15.45,15.35,15.41,73
VIV18,2018-08-17 06:30,17,15.45,15.46,15.41,15.42,64
VIV18,2018-08-17 07:00,17,15.49,15.57,15.46,15.57,410
VIV18,2018-08-17 07:30,17,15.6,15.6,15.4,15.45,649
VIV18,2018-08-17 08:00,17,15.46,15.6,15.45,15.47,846
VIV18,2018-08-17 08:30,17,15.47,15.5,15.33,15.4,2572
VIV18,2018-08-17 09:00,17,15.41,15.57,15.4,15.53,2087
VIV18,2018-08-17 09:30,17,15.53,15.55,15.4,15.42,1804
VIV18,2018-08-17 10:00,17,15.4,15.45,15.27,15.32,2264
VIV18,2018-08-17 10:30,17,15.32,15.32,15.15,15.2,2442
VIV18,2018-08-17 11:00,17,15.25,15.25,15.15,15.18,916
VIV18,2018-08-17 11:30,17,15.17,15.33,15.17,15.32,667
VIV18,2018-08-17 12:00,17,15.32,15.35,15.25,15.32,966
VIV18,2018-08-17 12:30,17,15.34,15.34,15.17,15.2,1970
VIV18,2018-08-17 13:00,17,15.2,15.2,15.02,15.05,2960
VIV18,2018-08-17 13:30,17,15.05,15.11,14.98,15.01,2579
VIV18,2018-08-17 14:00,17,15.01,15.15,15,15.15,2568
VIV18,2018-08-17 14:30,17,15.13,15.17,15.05,15.08,2165
VIV18,2018-08-17 15:00,17,15.1,15.15,14.99,15.01,4122
VIV18,2018-08-17 15:30,17,15.01,15.05,14.95,14.98,1538
VIV18,2018-08-19 17:00,20,14.95,14.99,14.95,14.99,11
VIV18,2018-08-19 17:30,20,14.96,14.97,14.95,14.97,5
VIV18,2018-08-19 19:00,20,15,15,14.98,14.98,32
VIV18,2018-08-19 19:30,20,15,15.03,15,15,109
VIV18,2018-08-19 20:00,20,15.05,15.05,15.02,15.05,159
VIV18,2018-08-19 20:30,20,15.05,15.07,14.98,15.01,57
VIV18,2018-08-19 21:00,20,15,15,14.98,14.98,7
VIV18,2018-08-19 21:30,20,15,15.1,15,15.05,73
VIV18,2018-08-19 22:00,20,15.05,15.07,15.05,15.05,20
VIV18,2018-08-19 22:30,20,15.05,15.05,15.05,15.05,6
VIV18,2018-08-19 23:00,20,15,15.03,15,15.03,2
VIV18,2018-08-19 23:30,20,15.05,15.05,15.05,15.05,12
VIV18,2018-08-20 00:00,20,15,15.05,15,15.05,40
VIV18,2018-08-20 00:30,20,15.05,15.07,15.03,15.06,19
VIV18,2018-08-20 01:00,20,15.05,15.05,14.98,14.98,76
VIV18,2018-08-20 01:30,20,14.98,14.98,14.95,14.95,69
VIV18,2018-08-20 02:00,20,14.95,15,14.92,14.95,232
VIV18,2018-08-20 02:30,20,14.92,14.95,14.9,14.9,95
VIV18,2018-08-20 03:00,20,14.92,14.92,14.9,14.92,22
VIV18,2018-08-20 03:30,20,14.92,14.97,14.9,14.95,150
VIV18,2018-08-20 04:00,20,14.95,14.97,14.92,14.93,96
VIV18,2018-08-20 04:30,20,14.91,14.92,14.91,14.92,19
VIV18,2018-08-20 05:00,20,14.95,15,14.95,15,131
VIV18,2018-08-20 05:30,20,14.95,15,14.92,14.95,347
VIV18,2018-08-20 06:00,20,14.9,14.91,14.85,14.91,87
VIV18,2018-08-20 06:30,20,14.92,14.96,14.91,14.92,166
VIV18,2018-08-20 07:00,20,14.92,14.92,14.87,14.87,99
VIV18,2018-08-20 07:30,20,14.88,14.92,14.87,14.92,80
VIV18,2018-08-20 08:00,20,14.93,14.93,14.8,14.8,636
VIV18,2018-08-20 08:30,20,14.82,14.88,14.78,14.85,1585
VIV18,2018-08-20 09:00,20,14.85,14.92,14.76,14.82,3144
VIV18,2018-08-20 09:30,20,14.85,14.97,14.82,14.93,2122
VIV18,2018-08-20 10:00,20,14.92,14.97,14.85,14.9,819
VIV18,2018-08-20 10:30,20,14.92,14.93,14.81,14.86,1117
VIV18,2018-08-20 11:00,20,14.86,14.87,14.81,14.82,500
VIV18,2018-08-20 11:30,20,14.82,14.87,14.81,14.82,577
VIV18,2018-08-20 12:00,20,14.81,14.85,14.8,14.82,413
VIV18,2018-08-20 12:30,20,14.81,14.85,14.81,14.83,550
VIV18,2018-08-20 13:00,20,14.83,14.86,14.8,14.81,795
VIV18,2018-08-20 13:30,20,14.81,14.9,14.8,14.82,1450
VIV18,2018-08-20 14:00,20,14.81,14.87,14.8,14.8,1275
VIV18,2018-08-20 14:30,20,14.81,14.9,14.75,14.85,2045
VIV18,2018-08-20 15:00,20,14.85,14.9,14.8,14.86,1943
VIV18,2018-08-20 15:30,20,14.87,14.92,14.85,14.85,1331
VIV18,2018-08-20 17:00,21,14.9,14.92,14.9,14.9,111
VIV18,2018-08-20 18:30,21,14.91,14.91,14.91,14.91,1
VIV18,2018-08-20 19:00,21,14.91,14.97,14.91,14.96,78
VIV18,2018-08-20 19:30,21,14.95,14.95,14.92,14.92,56
VIV18,2018-08-20 20:00,21,14.94,14.94,14.92,14.92,85
VIV18,2018-08-20 20:30,21,14.92,14.92,14.92,14.92,20
VIV18,2018-08-20 21:00,21,14.93,14.95,14.9,14.9,107
VIV18,2018-08-20 21:30,21,14.95,14.95,14.87,14.9,109
VIV18,2018-08-20 22:30,21,14.87,14.87,14.85,14.85,54
VIV18,2018-08-20 23:00,21,14.9,14.9,14.9,14.9,42
VIV18,2018-08-20 23:30,21,14.9,14.9,14.9,14.9,3
VIV18,2018-08-21 00:00,21,14.92,14.92,14.87,14.87,165
VIV18,2018-08-21 00:30,21,14.87,14.9,14.87,14.9,53
VIV18,2018-08-21 02:00,21,14.85,14.88,14.85,14.87,30
VIV18,2018-08-21 02:30,21,14.85,14.87,14.85,14.85,29
VIV18,2018-08-21 03:00,21,14.85,14.85,14.85,14.85,23
VIV18,2018-08-21 03:30,21,14.85,14.85,14.85,14.85,26
VIV18,2018-08-21 04:00,21,14.85,14.85,14.8,14.8,160
VIV18,2018-08-21 04:30,21,14.8,14.8,14.77,14.78,399
VIV18,2018-08-21 05:00,21,14.77,14.78,14.77,14.77,166
VIV18,2018-08-21 05:30,21,14.75,14.8,14.75,14.77,85
VIV18,2018-08-21 06:00,21,14.8,14.85,14.75,14.79,272
VIV18,2018-08-21 06:30,21,14.8,14.8,14.79,14.79,130
VIV18,2018-08-21 07:00,21,14.79,14.81,14.77,14.78,299
VIV18,2018-08-21 07:30,21,14.77,14.83,14.77,14.81,408
VIV18,2018-08-21 08:00,21,14.81,14.82,14.75,14.77,338
VIV18,2018-08-21 08:30,21,14.75,14.78,14.67,14.67,3813
VIV18,2018-08-21 09:00,21,14.69,14.82,14.67,14.76,4312
VIV18,2018-08-21 09:30,21,14.76,14.82,14.75,14.77,3497
VIV18,2018-08-21 10:00,21,14.77,14.82,14.75,14.77,1082
VIV18,2018-08-21 10:30,21,14.8,14.82,14.75,14.77,1170
VIV18,2018-08-21 11:00,21,14.78,14.78,14.7,14.75,1759
VIV18,2018-08-21 11:30,21,14.75,14.8,14.72,14.78,704
VIV18,2018-08-21 12:00,21,14.8,14.85,14.75,14.81,1125
VIV18,2018-08-21 12:30,21,14.85,14.91,14.83,14.9,2519
VIV18,2018-08-21 13:00,21,14.9,14.97,14.9,14.95,2220
VIV18,2018-08-21 13:30,21,14.95,15.1,14.95,15.01,2040
VIV18,2018-08-21 14:00,21,15.01,15.05,14.95,15,3430
VIV18,2018-08-21 14:30,21,15,15.15,14.98,15.14,3727
VIV18,2018-08-21 15:00,21,15.15,15.23,15.1,15.19,5916
VIV18,2018-08-21 15:30,21,15.19,15.4,15.15,15.35,1371
VIV18,2018-08-21 17:00,22,15.31,15.39,15.26,15.35,443
VIV18,2018-08-21 17:30,22,15.37,15.48,15.37,15.47,314
VIV18,2018-08-21 18:00,22,15.45,15.52,15.45,15.52,128
VIV18,2018-08-21 18:30,22,15.5,15.5,15.43,15.47,136
VIV18,2018-08-21 19:00,22,15.47,15.5,15.45,15.45,126
VIV18,2018-08-21 19:30,22,15.5,15.5,15.4,15.4,23
VIV18,2018-08-21 20:00,22,15.4,15.41,15.36,15.37,105
VIV18,2018-08-21 20:30,22,15.4,15.4,15.4,15.4,31
VIV18,2018-08-21 21:00,22,15.38,15.38,15.28,15.3,132
VIV18,2018-08-21 21:30,22,15.3,15.3,15.3,15.3,4
VIV18,2018-08-21 22:00,22,15.27,15.31,15.27,15.3,83
VIV18,2018-08-21 22:30,22,15.27,15.35,15.27,15.31,65
VIV18,2018-08-21 23:00,22,15.31,15.35,15.31,15.35,5
VIV18,2018-08-21 23:30,22,15.35,15.35,15.35,15.35,11
VIV18,2018-08-22 00:00,22,15.31,15.31,15.3,15.3,53
VIV18,2018-08-22 00:30,22,15.3,15.3,15.28,15.3,34
VIV18,2018-08-22 01:00,22,15.3,15.35,15.3,15.35,90
VIV18,2018-08-22 01:30,22,15.37,15.38,15.3,15.3,67
VIV18,2018-08-22 02:00,22,15.35,15.35,15.2,15.2,469
VIV18,2018-08-22 02:30,22,15.25,15.25,15.2,15.23,699
VIV18,2018-08-22 03:00,22,15.23,15.28,15.16,15.25,1937
VIV18,2018-08-22 03:30,22,15.25,15.25,15.18,15.2,149
VIV18,2018-08-22 04:00,22,15.2,15.22,15.18,15.2,110
VIV18,2018-08-22 04:30,22,15.23,15.27,15.2,15.22,789
VIV18,2018-08-22 05:00,22,15.2,15.23,15.15,15.17,299
VIV18,2018-08-22 05:30,22,15.16,15.21,15.11,15.12,133
VIV18,2018-08-22 06:00,22,15.11,15.25,15.11,15.21,527
VIV18,2018-08-22 06:30,22,15.2,15.27,15.18,15.27,342
VIV18,2018-08-22 07:00,22,15.25,15.31,15.2,15.3,628
VIV18,2018-08-22 07:30,22,15.25,15.35,15.17,15.2,696
VIV18,2018-08-22 08:00,22,15.22,15.25,15.1,15.1,2239
VIV18,2018-08-22 08:30,22,15.1,15.17,15,15.12,6989
VIV18,2018-08-22 09:00,22,15.1,15.17,15.01,15.13,4293
VIV18,2018-08-22 09:30,22,15.12,15.12,15,15.06,3309
VIV18,2018-08-22 10:00,22,15.08,15.1,15,15.05,1114
VIV18,2018-08-22 10:30,22,15.05,15.1,15.02,15.05,1131
VIV18,2018-08-22 11:00,22,15.02,15.2,15.02,15.18,1828
VIV18,2018-08-22 11:30,22,15.18,15.21,15.1,15.12,1417
VIV18,2018-08-22 12:00,22,15.12,15.17,15.07,15.1,1714
VIV18,2018-08-22 12:30,22,15.1,15.15,15.05,15.1,1067
VIV18,2018-08-22 13:00,22,15.1,15.21,15.05,15.15,1051
VIV18,2018-08-22 13:30,22,15.15,15.17,15.02,15.03,1866
VIV18,2018-08-22 14:00,22,15.02,15.07,15,15.02,3127
VIV18,2018-08-22 14:30,22,15.02,15.15,15,15.1,4560
VIV18,2018-08-22 15:00,22,15.1,15.2,15.05,15.1,7444
VIV18,2018-08-22 15:30,22,15.07,15.1,15,15,1895
VIV18,2018-08-22 17:00,23,15.01,15.02,14.96,15.02,204
VIV18,2018-08-22 17:30,23,15.01,15.01,15,15,100
VIV18,2018-08-22 18:30,23,15,15,15,15,20
VIV18,2018-08-22 19:00,23,15,15.05,15,15.03,26
VIV18,2018-08-22 19:30,23,15.01,15.01,15.01,15.01,1
VIV18,2018-08-22 20:00,23,15.05,15.05,15.03,15.03,17
VIV18,2018-08-22 20:30,23,15.05,15.1,15,15.1,112
VIV18,2018-08-22 21:00,23,15.1,15.1,15.02,15.05,128
VIV18,2018-08-22 21:30,23,15.05,15.1,15.05,15.1,12
VIV18,2018-08-22 22:00,23,15.1,15.11,15.08,15.1,318
VIV18,2018-08-22 22:30,23,15.1,15.12,15.07,15.1,42
VIV18,2018-08-22 23:00,23,15.07,15.07,15.05,15.07,37
VIV18,2018-08-22 23:30,23,15.07,15.1,15.07,15.08,18
VIV18,2018-08-23 00:00,23,15.1,15.1,15.06,15.06,40
VIV18,2018-08-23 00:30,23,15.1,15.1,15.06,15.1,3
VIV18,2018-08-23 01:00,23,15.05,15.07,15.03,15.03,49
VIV18,2018-08-23 01:30,23,15.05,15.07,15.02,15.05,64
VIV18,2018-08-23 02:00,23,15.05,15.05,15.05,15.05,60
VIV18,2018-08-23 02:30,23,15.03,15.05,15.03,15.03,95
VIV18,2018-08-23 03:00,23,15.05,15.07,15.05,15.05,139
VIV18,2018-08-23 03:30,23,15,15.02,14.96,15.01,274
VIV18,2018-08-23 04:00,23,15,15.05,15,15.05,253
VIV18,2018-08-23 04:30,23,15.05,15.05,15.05,15.05,114
VIV18,2018-08-23 05:00,23,15.05,15.05,15.05,15.05,2
VIV18,2018-08-23 05:30,23,15.06,15.06,15,15,200
VIV18,2018-08-23 06:00,23,15,15.06,15,15.05,280
VIV18,2018-08-23 06:30,23,15.05,15.05,15,15.01,152
VIV18,2018-08-23 07:00,23,15.05,15.05,15,15.01,186
VIV18,2018-08-23 07:30,23,15.01,15.05,15,15.01,70
VIV18,2018-08-23 08:00,23,15.01,15.1,15,15.01,370
VIV18,2018-08-23 08:30,23,15.01,15.07,14.85,14.95,6424
VIV18,2018-08-23 09:00,23,14.95,15,14.88,14.9,4284
VIV18,2018-08-23 09:30,23,14.9,15,14.9,14.97,1903
VIV18,2018-08-23 10:00,23,15,15.15,14.95,15.1,5592
VIV18,2018-08-23 10:30,23,15.15,15.22,15.05,15.15,5498
VIV18,2018-08-23 11:00,23,15.1,15.15,14.95,14.95,1256
VIV18,2018-08-23 11:30,23,14.97,15.08,14.95,15.07,2072
VIV18,2018-08-23 12:00,23,15.07,15.17,15.06,15.07,4230
VIV18,2018-08-23 12:30,23,15.05,15.13,15.05,15.11,1316
VIV18,2018-08-23 13:00,23,15.1,15.12,15.05,15.08,1233
VIV18,2018-08-23 13:30,23,15.1,15.17,15.05,15.11,2340
VIV18,2018-08-23 14:00,23,15.12,15.17,15.05,15.05,2602
VIV18,2018-08-23 14:30,23,15.05,15.17,15.05,15.11,7614
VIV18,2018-08-23 15:00,23,15.11,15.25,15.07,15.15,7202
VIV18,2018-08-23 15:30,23,15.17,15.2,15.15,15.15,352
VIV18,2018-08-23 17:00,24,15.17,15.17,15.17,15.17,40
VIV18,2018-08-23 17:30,24,15.2,15.2,15.16,15.16,8
VIV18,2018-08-23 18:00,24,15.15,15.2,15.15,15.16,138
VIV18,2018-08-23 18:30,24,15.15,15.17,15.15,15.17,113
VIV18,2018-08-23 19:00,24,15.16,15.17,15.15,15.15,102
VIV18,2018-08-23 19:30,24,15.15,15.15,15.07,15.07,214
VIV18,2018-08-23 20:00,24,15.07,15.12,15.05,15.12,257
VIV18,2018-08-23 20:30,24,15.1,15.15,15.07,15.15,60
VIV18,2018-08-23 21:00,24,15.1,15.12,15.07,15.12,55
VIV18,2018-08-23 21:30,24,15.1,15.12,15.06,15.08,47
VIV18,2018-08-23 22:00,24,15.1,15.1,15.1,15.1,27
VIV18,2018-08-23 22:30,24,15.1,15.15,15.07,15.1,29
VIV18,2018-08-23 23:00,24,15.07,15.1,15.07,15.1,29
VIV18,2018-08-23 23:30,24,15.1,15.1,15.08,15.08,9
VIV18,2018-08-24 00:00,24,15.07,15.1,15.05,15.05,27
VIV18,2018-08-24 00:30,24,15.1,15.1,15.1,15.1,4
VIV18,2018-08-24 01:00,24,15.08,15.15,15.07,15.15,106
VIV18,2018-08-24 01:30,24,15.1,15.1,15.1,15.1,135
VIV18,2018-08-24 02:00,24,15.07,15.1,15.05,15.07,106
VIV18,2018-08-24 02:30,24,15.07,15.1,15.02,15.05,235
VIV18,2018-08-24 03:00,24,15.05,15.05,15,15.05,240
VIV18,2018-08-24 03:30,24,15.1,15.1,15.03,15.05,53
VIV18,2018-08-24 04:00,24,15.05,15.07,15.05,15.05,137
VIV18,2018-08-24 04:30,24,15.05,15.05,15,15.02,87
VIV18,2018-08-24 05:00,24,15.05,15.05,15.05,15.05,26
VIV18,2018-08-24 05:30,24,15,15.02,14.98,15,211
VIV18,2018-08-24 06:00,24,15,15.02,14.97,15.01,183
VIV18,2018-08-24 06:30,24,15,15,14.95,15,386
VIV18,2018-08-24 07:00,24,15,15.02,14.97,15,250
VIV18,2018-08-24 07:30,24,15,15.01,14.96,14.98,270
VIV18,2018-08-24 08:00,24,14.96,15,14.9,14.91,3537
VIV18,2018-08-24 08:30,24,14.92,15,14.82,14.88,6493
VIV18,2018-08-24 09:00,24,14.85,14.95,14.83,14.89,4613
VIV18,2018-08-24 09:30,24,14.89,14.95,14.82,14.9,4449
VIV18,2018-08-24 10:00,24,14.95,14.97,14.9,14.92,2590
VIV18,2018-08-24 10:30,24,14.95,14.97,14.88,14.9,2588
VIV18,2018-08-24 11:00,24,14.93,14.97,14.9,14.92,1500
VIV18,2018-08-24 11:30,24,14.95,14.95,14.9,14.92,1060
VIV18,2018-08-24 12:00,24,14.92,14.97,14.9,14.95,1247
VIV18,2018-08-24 12:30,24,14.92,15.03,14.92,14.96,2507
VIV18,2018-08-24 13:00,24,14.96,15.02,14.91,14.92,2159
VIV18,2018-08-24 13:30,24,14.95,15,14.9,14.95,1870
VIV18,2018-08-24 14:00,24,15,15.05,14.95,15,2465
VIV18,2018-08-24 14:30,24,15,15.1,15,15.04,3103
VIV18,2018-08-24 15:00,24,15.02,15.2,15.02,15.15,6488
VIV18,2018-08-24 15:30,24,15.15,15.15,15.08,15.12,894
VIV18,2018-08-26 17:00,27,15.1,15.1,15,15.05,191
VIV18,2018-08-26 17:30,27,15.05,15.05,15.05,15.05,6
VIV18,2018-08-26 18:30,27,15,15.01,14.95,14.95,91
VIV18,2018-08-26 19:00,27,14.95,15,14.95,14.96,42
VIV18,2018-08-26 19:30,27,14.95,14.96,14.95,14.96,14
VIV18,2018-08-26 20:00,27,14.95,14.98,14.95,14.98,37
VIV18,2018-08-26 20:30,27,15,15,14.96,14.97,5
VIV18,2018-08-26 21:00,27,14.95,14.97,14.95,14.96,6
VIV18,2018-08-26 21:30,27,14.96,14.96,14.96,14.96,1
VIV18,2018-08-26 22:00,27,14.98,14.98,14.95,14.95,10
VIV18,2018-08-26 22:30,27,14.95,14.98,14.93,14.98,84
VIV18,2018-08-26 23:30,27,14.98,14.98,14.95,14.95,4
VIV18,2018-08-27 00:00,27,14.98,14.98,14.98,14.98,3
VIV18,2018-08-27 00:30,27,14.98,14.98,14.98,14.98,4
VIV18,2018-08-27 01:00,27,14.98,14.98,14.95,14.95,22
VIV18,2018-08-27 02:00,27,14.95,14.95,14.9,14.95,258
VIV18,2018-08-27 02:30,27,14.95,14.95,14.95,14.95,18
VIV18,2018-08-27 03:00,27,14.95,14.95,14.95,14.95,27
VIV18,2018-08-27 03:30,27,14.95,14.95,14.92,14.93,68
VIV18,2018-08-27 04:00,27,14.93,14.95,14.9,14.91,87
VIV18,2018-08-27 04:30,27,14.91,14.91,14.91,14.91,11
VIV18,2018-08-27 05:30,27,14.91,14.92,14.9,14.9,24
VIV18,2018-08-27 06:00,27,14.91,14.95,14.9,14.9,28
VIV18,2018-08-27 06:30,27,14.9,14.95,14.89,14.95,199
VIV18,2018-08-27 07:00,27,14.9,14.91,14.88,14.91,191
VIV18,2018-08-27 07:30,27,14.95,14.95,14.88,14.92,159
VIV18,2018-08-27 08:00,27,14.93,14.95,14.9,14.9,173
VIV18,2018-08-27 08:30,27,14.9,15,14.85,14.9,3139
VIV18,2018-08-27 09:00,27,14.92,15,14.9,14.96,2735
VIV18,2018-08-27 09:30,27,14.95,15.05,14.95,15.01,1727
VIV18,2018-08-27 10:00,27,15,15.06,14.95,15.05,1336
VIV18,2018-08-27 10:30,27,15.02,15.1,14.95,15.05,1241
VIV18,2018-08-27 11:00,27,15,15.05,14.97,15.01,1299
VIV18,2018-08-27 11:30,27,15,15.05,14.95,14.95,953
VIV18,2018-08-27 12:00,27,14.97,15.05,14.95,14.96,642
VIV18,2018-08-27 12:30,27,14.96,15,14.95,14.95,603
VIV18,2018-08-27 13:00,27,14.97,15.05,14.95,15.02,1427
VIV18,2018-08-27 13:30,27,15.02,15.1,15,15.05,1271
VIV18,2018-08-27 14:00,27,15.1,15.1,15,15.05,1961
VIV18,2018-08-27 14:30,27,15.07,15.2,15.05,15.15,6850
VIV18,2018-08-27 15:00,27,15.15,15.25,15.13,15.2,4624
VIV18,2018-08-27 15:30,27,15.2,15.21,15.15,15.2,971
VIV18,2018-08-27 17:00,28,15.17,15.21,15.13,15.13,522
VIV18,2018-08-27 17:30,28,15.12,15.15,15.12,15.15,7
VIV18,2018-08-27 18:00,28,15.1,15.13,15.1,15.13,3
VIV18,2018-08-27 18:30,28,15.12,15.15,15.12,15.12,14
VIV18,2018-08-27 19:00,28,15.12,15.12,15.1,15.1,13
VIV18,2018-08-27 20:00,28,15.07,15.07,15.05,15.07,96
VIV18,2018-08-27 20:30,28,15.08,15.08,15.08,15.08,34
VIV18,2018-08-27 21:00,28,15.1,15.1,15.07,15.07,2
VIV18,2018-08-27 21:30,28,15.1,15.1,15.1,15.1,66
VIV18,2018-08-27 22:00,28,15.1,15.1,15.1,15.1,47
VIV18,2018-08-27 22:30,28,15.1,15.15,15.1,15.1,13
VIV18,2018-08-27 23:30,28,15.15,15.15,15.15,15.15,5
VIV18,2018-08-28 00:00,28,15.12,15.15,15.12,15.12,16
VIV18,2018-08-28 00:30,28,15.15,15.15,15.12,15.12,3
VIV18,2018-08-28 01:00,28,15.15,15.2,15.12,15.15,229
VIV18,2018-08-28 01:30,28,15.15,15.15,15.1,15.1,17
VIV18,2018-08-28 02:00,28,15.15,15.15,15.1,15.1,35
VIV18,2018-08-28 02:30,28,15.1,15.15,15.1,15.1,31
VIV18,2018-08-28 03:00,28,15.15,15.15,15.09,15.1,484
VIV18,2018-08-28 03:30,28,15.1,15.12,15.06,15.12,468
VIV18,2018-08-28 04:00,28,15.15,15.15,15.05,15.1,199
VIV18,2018-08-28 04:30,28,15.05,15.06,15.02,15.02,224
VIV18,2018-08-28 05:00,28,15.05,15.06,15.05,15.05,53
VIV18,2018-08-28 05:30,28,15.05,15.08,15.05,15.08,11
VIV18,2018-08-28 06:00,28,15.05,15.05,15.05,15.05,6
VIV18,2018-08-28 06:30,28,15.05,15.08,15,15.02,237
VIV18,2018-08-28 07:00,28,15.02,15.1,15.01,15.06,233
VIV18,2018-08-28 07:30,28,15.1,15.1,15.02,15.05,170
VIV18,2018-08-28 08:00,28,15.05,15.07,15,15.05,734
VIV18,2018-08-28 08:30,28,15.03,15.15,15,15.07,4928
VIV18,2018-08-28 09:00,28,15.07,15.18,15.05,15.1,4579
VIV18,2018-08-28 09:30,28,15.1,15.25,15.1,15.17,3317
VIV18,2018-08-28 10:00,28,15.17,15.25,15.15,15.17,3328
VIV18,2018-08-28 10:30,28,15.17,15.3,15.17,15.27,2578
VIV18,2018-08-28 11:00,28,15.26,15.32,15.25,15.3,1126
VIV18,2018-08-28 11:30,28,15.28,15.3,15.2,15.23,983
VIV18,2018-08-28 12:00,28,15.25,15.3,15.2,15.28,1004
VIV18,2018-08-28 12:30,28,15.27,15.3,15.22,15.28,888
VIV18,2018-08-28 13:00,28,15.25,15.3,15.25,15.3,429
VIV18,2018-08-28 13:30,28,15.27,15.32,15.25,15.3,3462
VIV18,2018-08-28 14:00,28,15.28,15.35,15.22,15.3,3413
VIV18,2018-08-28 14:30,28,15.28,15.35,15.23,15.31,7977
VIV18,2018-08-28 15:00,28,15.3,15.35,15.25,15.25,6043
VIV18,2018-08-28 15:30,28,15.23,15.25,15.2,15.25,270
VIV18,2018-08-28 16:30,29,15.25,15.25,15.25,15.25,10
VIV18,2018-08-28 17:00,29,15.25,15.26,15.21,15.25,148
VIV18,2018-08-28 17:30,29,15.25,15.26,15.25,15.26,121
VIV18,2018-08-28 18:00,29,15.25,15.25,15.25,15.25,1
VIV18,2018-08-28 18:30,29,15.24,15.24,15.24,15.24,2
VIV18,2018-08-28 19:00,29,15.23,15.23,15.22,15.22,63
VIV18,2018-08-28 20:00,29,15.22,15.22,15.22,15.22,5
VIV18,2018-08-28 20:30,29,15.25,15.25,15.24,15.25,62
VIV18,2018-08-28 21:00,29,15.25,15.25,15.22,15.22,7
VIV18,2018-08-28 21:30,29,15.22,15.25,15.22,15.25,11
VIV18,2018-08-28 23:00,29,15.25,15.25,15.25,15.25,1
VIV18,2018-08-28 23:30,29,15.25,15.25,15.25,15.25,4
VIV18,2018-08-29 00:00,29,15.25,15.25,15.2,15.25,33
VIV18,2018-08-29 00:30,29,15.25,15.25,15.22,15.23,18
VIV18,2018-08-29 01:00,29,15.25,15.25,15.23,15.25,22
VIV18,2018-08-29 01:30,29,15.21,15.22,15.21,15.22,35
VIV18,2018-08-29 02:00,29,15.22,15.24,15.2,15.21,139
VIV18,2018-08-29 02:30,29,15.23,15.23,15.2,15.2,367
VIV18,2018-08-29 03:00,29,15.2,15.2,15.12,15.15,504
VIV18,2018-08-29 03:30,29,15.12,15.15,15.12,15.13,80
VIV18,2018-08-29 04:00,29,15.15,15.15,15.13,15.15,62
VIV18,2018-08-29 04:30,29,15.13,15.17,15.11,15.17,246
VIV18,2018-08-29 05:00,29,15.17,15.17,15.16,15.17,57
VIV18,2018-08-29 05:30,29,15.16,15.16,15.15,15.15,13
VIV18,2018-08-29 06:00,29,15.17,15.17,15.1,15.15,269
VIV18,2018-08-29 06:30,29,15.15,15.17,15.12,15.15,264
VIV18,2018-08-29 07:00,29,15.15,15.2,15.15,15.17,251
VIV18,2018-08-29 07:30,29,15.16,15.23,15.15,15.22,392
VIV18,2018-08-29 08:00,29,15.22,15.27,15.2,15.2,957
VIV18,2018-08-29 08:30,29,15.2,15.35,15.2,15.35,5818
VIV18,2018-08-29 09:00,29,15.31,15.4,15.3,15.32,3894
VIV18,2018-08-29 09:30,29,15.3,15.4,15.3,15.35,3043
VIV18,2018-08-29 10:00,29,15.35,15.4,15.25,15.28,2266
VIV18,2018-08-29 10:30,29,15.26,15.35,15.2,15.23,2968
VIV18,2018-08-29 11:00,29,15.23,15.3,15.18,15.21,1516
VIV18,2018-08-29 11:30,29,15.2,15.2,15.13,15.16,981
VIV18,2018-08-29 12:00,29,15.16,15.25,15.15,15.17,1286
VIV18,2018-08-29 12:30,29,15.17,15.25,15.15,15.21,1358
VIV18,2018-08-29 13:00,29,15.21,15.21,15.15,15.16,515
VIV18,2018-08-29 13:30,29,15.2,15.2,15.1,15.16,770
VIV18,2018-08-29 14:00,29,15.15,15.2,15.1,15.17,2115
VIV18,2018-08-29 14:30,29,15.17,15.3,15.1,15.3,2486
VIV18,2018-08-29 15:00,29,15.27,15.3,15.2,15.21,7183
VIV18,2018-08-29 15:30,29,15.2,15.25,15.2,15.22,1110
VIV18,2018-08-29 17:00,30,15.22,15.25,15.2,15.22,330
VIV18,2018-08-29 17:30,30,15.22,15.25,15.21,15.21,36
VIV18,2018-08-29 18:00,30,15.22,15.25,15.21,15.21,27
VIV18,2018-08-29 18:30,30,15.23,15.25,15.22,15.25,53
VIV18,2018-08-29 19:00,30,15.25,15.27,15.22,15.25,902
VIV18,2018-08-29 19:30,30,15.25,15.26,15.25,15.26,2
VIV18,2018-08-29 20:00,30,15.26,15.3,15.25,15.28,88
VIV18,2018-08-29 20:30,30,15.3,15.35,15.27,15.35,230
VIV18,2018-08-29 21:00,30,15.33,15.35,15.32,15.35,66
VIV18,2018-08-29 21:30,30,15.32,15.35,15.3,15.3,156
VIV18,2018-08-29 22:00,30,15.32,15.35,15.32,15.35,55
VIV18,2018-08-29 22:30,30,15.35,15.4,15.34,15.35,50
VIV18,2018-08-29 23:00,30,15.35,15.35,15.35,15.35,13
VIV18,2018-08-29 23:30,30,15.35,15.35,15.32,15.33,12
VIV18,2018-08-30 00:00,30,15.35,15.4,15.35,15.35,55
VIV18,2018-08-30 00:30,30,15.4,15.4,15.35,15.35,74
VIV18,2018-08-30 01:00,30,15.4,15.4,15.37,15.37,12
VIV18,2018-08-30 01:30,30,15.37,15.37,15.35,15.35,29
VIV18,2018-08-30 02:00,30,15.4,15.4,15.3,15.35,311
VIV18,2018-08-30 02:30,30,15.35,15.35,15.3,15.3,232
VIV18,2018-08-30 03:00,30,15.31,15.36,15.31,15.36,180
VIV18,2018-08-30 03:30,30,15.36,15.45,15.36,15.4,469
VIV18,2018-08-30 04:00,30,15.4,15.4,15.36,15.38,57
VIV18,2018-08-30 04:30,30,15.37,15.38,15.32,15.36,476
VIV18,2018-08-30 05:00,30,15.38,15.4,15.35,15.36,424
VIV18,2018-08-30 05:30,30,15.36,15.37,15.26,15.31,611
VIV18,2018-08-30 06:00,30,15.31,15.35,15.25,15.27,269
VIV18,2018-08-30 06:30,30,15.25,15.35,15.25,15.35,290
VIV18,2018-08-30 07:00,30,15.35,15.35,15.25,15.27,175
VIV18,2018-08-30 07:30,30,15.25,15.35,15.25,15.3,428
VIV18,2018-08-30 08:00,30,15.3,15.4,15.3,15.3,1224
VIV18,2018-08-30 08:30,30,15.31,15.37,15.28,15.33,3899
VIV18,2018-08-30 09:00,30,15.31,15.35,15.25,15.31,1960
VIV18,2018-08-30 09:30,30,15.31,15.33,15.25,15.3,2205
VIV18,2018-08-30 10:00,30,15.28,15.41,15.23,15.38,4854
VIV18,2018-08-30 10:30,30,15.37,15.45,15.31,15.41,2762
VIV18,2018-08-30 11:00,30,15.41,15.45,15.33,15.36,2695
VIV18,2018-08-30 11:30,30,15.35,15.36,15.25,15.35,2561
VIV18,2018-08-30 12:00,30,15.31,15.35,15.3,15.32,611
VIV18,2018-08-30 12:30,30,15.35,15.35,15.25,15.3,2122
VIV18,2018-08-30 13:00,30,15.3,15.76,15.27,15.66,9377
VIV18,2018-08-30 13:30,30,15.66,15.7,15.45,15.6,9161
VIV18,2018-08-30 14:00,30,15.6,15.78,15.57,15.57,11199
VIV18,2018-08-30 14:30,30,15.57,15.65,15.5,15.6,7794
VIV18,2018-08-30 15:00,30,15.6,15.7,15.5,15.65,6758
VIV18,2018-08-30 15:30,30,15.65,15.71,15.61,15.7,2796
VIV18,2018-08-30 17:00,31,15.64,15.68,15.62,15.65,261
VIV18,2018-08-30 17:30,31,15.65,15.65,15.62,15.65,116
VIV18,2018-08-30 18:00,31,15.63,15.63,15.62,15.62,50
VIV18,2018-08-30 18:30,31,15.62,15.65,15.62,15.65,98
VIV18,2018-08-30 19:00,31,15.67,15.7,15.62,15.65,106
VIV18,2018-08-30 19:30,31,15.65,15.65,15.62,15.65,21
VIV18,2018-08-30 20:00,31,15.65,15.65,15.6,15.65,383
VIV18,2018-08-30 20:30,31,15.62,15.65,15.6,15.6,214
VIV18,2018-08-30 21:00,31,15.62,15.66,15.6,15.65,370
VIV18,2018-08-30 21:30,31,15.65,15.66,15.65,15.65,38
VIV18,2018-08-30 22:00,31,15.66,15.7,15.62,15.65,132
VIV18,2018-08-30 22:30,31,15.62,15.65,15.62,15.65,10
VIV18,2018-08-30 23:00,31,15.62,15.62,15.6,15.6,9
VIV18,2018-08-30 23:30,31,15.6,15.6,15.6,15.6,2
VIV18,2018-08-31 00:00,31,15.63,15.63,15.55,15.57,179
VIV18,2018-08-31 00:30,31,15.55,15.57,15.55,15.55,35
VIV18,2018-08-31 01:00,31,15.6,15.6,15.58,15.58,101
VIV18,2018-08-31 01:30,31,15.6,15.61,15.58,15.6,149
VIV18,2018-08-31 02:00,31,15.6,15.87,15.6,15.85,1182
VIV18,2018-08-31 02:30,31,15.85,15.86,15.65,15.7,632
VIV18,2018-08-31 03:00,31,15.7,15.71,15.63,15.7,251
VIV18,2018-08-31 03:30,31,15.7,15.7,15.65,15.7,106
VIV18,2018-08-31 04:00,31,15.65,15.72,15.62,15.65,171
VIV18,2018-08-31 04:30,31,15.65,15.7,15.65,15.7,112
VIV18,2018-08-31 05:00,31,15.75,15.75,15.66,15.7,182
VIV18,2018-08-31 05:30,31,15.7,15.72,15.67,15.67,137
VIV18,2018-08-31 06:00,31,15.67,15.72,15.67,15.71,138
VIV18,2018-08-31 06:30,31,15.7,15.75,15.7,15.71,108
VIV18,2018-08-31 07:00,31,15.71,15.71,15.65,15.67,264
VIV18,2018-08-31 07:30,31,15.66,15.72,15.66,15.72,565
VIV18,2018-08-31 08:00,31,15.73,15.73,15.61,15.65,802
VIV18,2018-08-31 08:30,31,15.65,15.67,15.4,15.44,9281
VIV18,2018-08-31 09:00,31,15.44,15.46,15.25,15.35,7553
VIV18,2018-08-31 09:30,31,15.35,15.36,15.3,15.31,2198
VIV18,2018-08-31 10:00,31,15.32,15.5,15.25,15.47,4810
VIV18,2018-08-31 10:30,31,15.48,15.67,15.42,15.65,2694
VIV18,2018-08-31 11:00,31,15.65,15.72,15.56,15.65,4763
VIV18,2018-08-31 11:30,31,15.65,15.71,15.55,15.56,3115
VIV18,2018-08-31 12:00,31,15.56,15.66,15.55,15.61,2471
VIV18,2018-08-31 12:30,31,15.61,15.7,15.57,15.57,3083
VIV18,2018-08-31 13:00,31,15.57,15.67,15.57,15.61,1701
VIV18,2018-08-31 13:30,31,15.61,15.63,15.45,15.55,5829
VIV18,2018-08-31 14:00,31,15.55,15.57,15.35,15.5,5129
VIV18,2018-08-31 14:30,31,15.47,15.5,15.3,15.35,6530
VIV18,2018-08-31 15:00,31,15.4,15.4,15.17,15.2,5301
VIV18,2018-08-31 15:30,31,15.17,15.2,15.15,15.16,1770
VIV18,2018-09-02 17:00,3,15.15,15.2,15.14,15.2,218
VIV18,2018-09-02 17:30,3,15.18,15.18,15.18,15.18,10
VIV18,2018-09-02 18:00,3,15.18,15.18,15.13,15.15,27
VIV18,2018-09-02 18:30,3,15.16,15.16,15.13,15.16,73
VIV18,2018-09-02 19:00,3,15.15,15.25,15.15,15.2,607
VIV18,2018-09-02 19:30,3,15.18,15.21,15.17,15.2,138
VIV18,2018-09-02 20:00,3,15.2,15.3,15.2,15.25,283
VIV18,2018-09-02 20:30,3,15.3,15.3,15.21,15.25,81
VIV18,2018-09-02 21:00,3,15.23,15.3,15.23,15.3,56
VIV18,2018-09-02 21:30,3,15.3,15.3,15.3,15.3,3
VIV18,2018-09-02 22:00,3,15.3,15.3,15.28,15.3,44
VIV18,2018-09-02 22:30,3,15.3,15.3,15.27,15.3,203
VIV18,2018-09-02 23:00,3,15.3,15.32,15.26,15.32,32
VIV18,2018-09-02 23:30,3,15.31,15.32,15.3,15.3,8
VIV18,2018-09-03 00:00,3,15.35,15.35,15.27,15.27,92
VIV18,2018-09-03 00:30,3,15.3,15.3,15.27,15.27,55
VIV18,2018-09-03 01:00,3,15.3,15.3,15.25,15.27,35
VIV18,2018-09-03 01:30,3,15.25,15.25,15.23,15.25,69
VIV18,2018-09-03 02:00,3,15.25,15.25,15.2,15.25,81
VIV18,2018-09-03 02:30,3,15.25,15.25,15.16,15.2,187
VIV18,2018-09-03 03:00,3,15.17,15.17,15.03,15.06,593
VIV18,2018-09-03 03:30,3,15.07,15.07,15.07,15.07,2
VIV18,2018-09-03 04:00,3,15.05,15.08,15.05,15.06,24
VIV18,2018-09-03 05:00,3,15.06,15.06,15.06,15.06,1
VIV18,2018-09-03 05:30,3,15.06,15.06,15.06,15.06,3
VIV18,2018-09-03 06:00,3,15.06,15.1,15.06,15.08,13
VIV18,2018-09-03 06:30,3,15.06,15.1,15.05,15.1,31
VIV18,2018-09-03 07:00,3,15.1,15.1,15.09,15.1,21
VIV18,2018-09-03 07:30,3,15.05,15.1,15.05,15.1,26
VIV18,2018-09-03 08:00,3,15.09,15.12,15.07,15.1,192
VIV18,2018-09-03 08:30,3,15.1,15.12,15.1,15.12,19
VIV18,2018-09-03 09:00,3,15.12,15.15,15.12,15.12,61
VIV18,2018-09-03 09:30,3,15.1,15.1,15.05,15.05,167
VIV18,2018-09-03 10:00,3,15.08,15.1,15.05,15.05,89
VIV18,2018-09-03 17:00,4,15.1,15.1,15.07,15.07,155
VIV18,2018-09-03 17:30,4,15.1,15.15,15.1,15.12,30
VIV18,2018-09-03 18:00,4,15.1,15.1,15.1,15.1,3
VIV18,2018-09-03 18:30,4,15.15,15.15,15.15,15.15,8
VIV18,2018-09-03 19:00,4,15.17,15.22,15.15,15.2,138
VIV18,2018-09-03 19:30,4,15.2,15.2,15.17,15.2,69
VIV18,2018-09-03 20:00,4,15.2,15.28,15.2,15.25,186
VIV18,2018-09-03 20:30,4,15.25,15.25,15.15,15.15,106
VIV18,2018-09-03 21:00,4,15.16,15.22,15.16,15.2,18
VIV18,2018-09-03 21:30,4,15.2,15.2,15.2,15.2,50
VIV18,2018-09-03 22:00,4,15.2,15.2,15.17,15.2,182
VIV18,2018-09-03 23:00,4,15.25,15.25,15.25,15.25,12
VIV18,2018-09-03 23:30,4,15.2,15.21,15.2,15.21,31
VIV18,2018-09-04 00:00,4,15.2,15.21,15.16,15.2,157
VIV18,2018-09-04 00:30,4,15.15,15.17,15.1,15.17,110
VIV18,2018-09-04 01:00,4,15.15,15.15,15.09,15.09,59
VIV18,2018-09-04 01:30,4,15.1,15.1,15.06,15.08,22
VIV18,2018-09-04 02:00,4,15.06,15.1,15.03,15.08,171
VIV18,2018-09-04 02:30,4,15.1,15.12,15.08,15.1,316
VIV18,2018-09-04 03:00,4,15.08,15.17,15.07,15.17,75
VIV18,2018-09-04 03:30,4,15.17,15.23,15.17,15.22,200
VIV18,2018-09-04 04:00,4,15.21,15.26,15.2,15.25,113
VIV18,2018-09-04 04:30,4,15.27,15.35,15.26,15.26,230
VIV18,2018-09-04 05:00,4,15.26,15.26,15.25,15.25,90
VIV18,2018-09-04 05:30,4,15.26,15.31,15.25,15.27,122
VIV18,2018-09-04 06:00,4,15.3,15.45,15.25,15.45,1351
VIV18,2018-09-04 06:30,4,15.45,15.6,15.42,15.45,675
VIV18,2018-09-04 07:00,4,15.41,15.47,15.36,15.41,432
VIV18,2018-09-04 07:30,4,15.4,15.45,15.36,15.37,309
VIV18,2018-09-04 08:00,4,15.36,15.45,15.36,15.41,426
VIV18,2018-09-04 08:30,4,15.4,15.7,15.35,15.57,13556
VIV18,2018-09-04 09:00,4,15.58,15.58,15.35,15.42,5394
VIV18,2018-09-04 09:30,4,15.45,15.5,15.25,15.3,4120
VIV18,2018-09-04 10:00,4,15.3,15.41,15.27,15.37,4945
VIV18,2018-09-04 10:30,4,15.4,15.5,15.35,15.5,3361
VIV18,2018-09-04 11:00,4,15.52,15.6,15.45,15.52,6627
VIV18,2018-09-04 11:30,4,15.55,15.6,15.45,15.51,2931
VIV18,2018-09-04 12:00,4,15.5,15.52,15.4,15.4,2947
VIV18,2018-09-04 12:30,4,15.45,15.5,15.35,15.35,2799
VIV18,2018-09-04 13:00,4,15.35,15.4,15.3,15.32,3396
VIV18,2018-09-04 13:30,4,15.35,15.4,15.25,15.35,6387
VIV18,2018-09-04 14:00,4,15.35,15.41,15.3,15.4,5005
VIV18,2018-09-04 14:30,4,15.4,15.46,15.3,15.32,6858
VIV18,2018-09-04 15:00,4,15.32,15.36,15.2,15.25,8244
VIV18,2018-09-04 15:30,4,15.22,15.3,15.2,15.25,3347
VIV18,2018-09-04 17:00,5,15.3,15.32,15.3,15.3,73
VIV18,2018-09-04 17:30,5,15.3,15.33,15.28,15.33,209
VIV18,2018-09-04 18:00,5,15.33,15.35,15.33,15.35,18
VIV18,2018-09-04 18:30,5,15.32,15.32,15.3,15.3,9
VIV18,2018-09-04 19:00,5,15.3,15.35,15.29,15.35,150
VIV18,2018-09-04 19:30,5,15.35,15.35,15.32,15.33,26
VIV18,2018-09-04 20:00,5,15.33,15.33,15.26,15.26,171
VIV18,2018-09-04 20:30,5,15.26,15.31,15.25,15.3,165
VIV18,2018-09-04 21:00,5,15.3,15.33,15.3,15.31,55
VIV18,2018-09-04 21:30,5,15.3,15.3,15.26,15.3,117
VIV18,2018-09-04 22:00,5,15.32,15.35,15.3,15.35,11
VIV18,2018-09-04 22:30,5,15.31,15.31,15.31,15.31,2
VIV18,2018-09-04 23:00,5,15.3,15.31,15.3,15.31,6
VIV18,2018-09-04 23:30,5,15.3,15.33,15.3,15.32,41
VIV18,2018-09-05 00:00,5,15.35,15.35,15.3,15.32,64
VIV18,2018-09-05 00:30,5,15.35,15.42,15.35,15.42,72
VIV18,2018-09-05 01:00,5,15.41,15.52,15.41,15.45,411
VIV18,2018-09-05 01:30,5,15.46,15.57,15.46,15.56,394
VIV18,2018-09-05 02:00,5,15.56,15.68,15.52,15.65,529
VIV18,2018-09-05 02:30,5,15.62,15.65,15.57,15.6,208
VIV18,2018-09-05 03:00,5,15.6,15.7,15.57,15.7,267
VIV18,2018-09-05 03:30,5,15.66,15.7,15.57,15.66,355
VIV18,2018-09-05 04:00,5,15.66,15.72,15.65,15.71,327
VIV18,2018-09-05 04:30,5,15.74,15.8,15.65,15.69,714
VIV18,2018-09-05 05:00,5,15.7,15.72,15.63,15.63,144
VIV18,2018-09-05 05:30,5,15.65,15.65,15.53,15.55,199
VIV18,2018-09-05 06:00,5,15.53,15.6,15.5,15.53,432
VIV18,2018-09-05 06:30,5,15.53,15.6,15.46,15.52,792
VIV18,2018-09-05 07:00,5,15.51,15.56,15.48,15.54,432
VIV18,2018-09-05 07:30,5,15.55,15.6,15.5,15.52,626
VIV18,2018-09-05 08:00,5,15.52,15.52,15.4,15.42,961
VIV18,2018-09-05 08:30,5,15.42,15.56,15.35,15.55,6157
VIV18,2018-09-05 09:00,5,15.55,15.8,15.47,15.62,8450
VIV18,2018-09-05 09:30,5,15.65,15.75,15.45,15.5,5324
VIV18,2018-09-05 10:00,5,15.46,15.67,15.45,15.65,5238
VIV18,2018-09-05 10:30,5,15.67,15.68,15.5,15.6,6334
VIV18,2018-09-05 11:00,5,15.6,15.6,15.45,15.5,2156
VIV18,2018-09-05 11:30,5,15.5,15.52,15.4,15.51,2792
VIV18,2018-09-05 12:00,5,15.51,15.53,15.41,15.46,2552
VIV18,2018-09-05 12:30,5,15.46,15.51,15.4,15.49,1886
VIV18,2018-09-05 13:00,5,15.47,15.55,15.45,15.45,1711
VIV18,2018-09-05 13:30,5,15.46,15.52,15.4,15.45,2172
VIV18,2018-09-05 14:00,5,15.44,15.47,15.4,15.45,3287
VIV18,2018-09-05 14:30,5,15.46,15.51,15.4,15.41,5233
VIV18,2018-09-05 15:00,5,15.41,15.55,15.4,15.55,3384
VIV18,2018-09-05 15:30,5,15.51,15.55,15.5,15.52,684
VIV18,2018-09-05 17:00,6,15.5,15.57,15.5,15.55,197
VIV18,2018-09-05 17:30,6,15.55,15.55,15.5,15.52,28
VIV18,2018-09-05 18:00,6,15.55,15.55,15.52,15.55,6
VIV18,2018-09-05 18:30,6,15.55,15.57,15.51,15.57,129
VIV18,2018-09-05 19:00,6,15.56,15.56,15.5,15.53,243
VIV18,2018-09-05 19:30,6,15.53,15.6,15.53,15.55,69
VIV18,2018-09-05 20:00,6,15.55,15.6,15.5,15.5,110
VIV18,2018-09-05 20:30,6,15.5,15.5,15.45,15.48,88
VIV18,2018-09-05 21:00,6,15.46,15.5,15.4,15.45,138
VIV18,2018-09-05 21:30,6,15.45,15.45,15.42,15.42,16
VIV18,2018-09-05 22:00,6,15.42,15.45,15.42,15.45,31
VIV18,2018-09-05 22:30,6,15.5,15.5,15.48,15.48,52
VIV18,2018-09-05 23:30,6,15.48,15.48,15.48,15.48,3
VIV18,2018-09-06 00:00,6,15.5,15.51,15.5,15.51,39
VIV18,2018-09-06 00:30,6,15.5,15.55,15.5,15.52,9
VIV18,2018-09-06 01:00,6,15.55,15.65,15.52,15.65,156
VIV18,2018-09-06 01:30,6,15.6,15.63,15.55,15.61,94
VIV18,2018-09-06 02:00,6,15.65,15.65,15.55,15.55,248
VIV18,2018-09-06 02:30,6,15.6,15.65,15.6,15.62,323
VIV18,2018-09-06 03:00,6,15.62,15.63,15.51,15.51,265
VIV18,2018-09-06 03:30,6,15.55,15.55,15.45,15.45,190
VIV18,2018-09-06 04:00,6,15.45,15.45,15.4,15.4,114
VIV18,2018-09-06 04:30,6,15.41,15.55,15.4,15.55,394
VIV18,2018-09-06 05:00,6,15.51,15.52,15.48,15.51,36
VIV18,2018-09-06 05:30,6,15.55,15.6,15.52,15.6,199
VIV18,2018-09-06 06:00,6,15.6,15.65,15.55,15.56,326
VIV18,2018-09-06 06:30,6,15.56,15.56,15.46,15.47,161
VIV18,2018-09-06 07:00,6,15.5,15.51,15.45,15.51,455
VIV18,2018-09-06 07:30,6,15.51,15.52,15.42,15.42,184
VIV18,2018-09-06 08:00,6,15.42,15.51,15.42,15.48,844
VIV18,2018-09-06 08:30,6,15.5,15.6,15.4,15.47,6220
VIV18,2018-09-06 09:00,6,15.47,15.87,15.47,15.66,9478
VIV18,2018-09-06 09:30,6,15.66,16.02,15.65,15.9,9909
VIV18,2018-09-06 10:00,6,15.9,16.1,15.85,15.87,11545
VIV18,2018-09-06 10:30,6,15.87,15.92,15.72,15.76,4915
VIV18,2018-09-06 11:00,6,15.77,15.91,15.75,15.85,3613
VIV18,2018-09-06 11:30,6,15.87,16,15.82,16,3474
VIV18,2018-09-06 12:00,6,16,16.1,15.8,15.88,5238
VIV18,2018-09-06 12:30,6,15.88,15.88,15.75,15.83,3201
VIV18,2018-09-06 13:00,6,15.85,15.88,15.75,15.83,4141
VIV18,2018-09-06 13:30,6,15.81,15.82,15.7,15.73,6251
VIV18,2018-09-06 14:00,6,15.71,15.75,15.6,15.67,6465
VIV18,2018-09-06 14:30,6,15.65,15.9,15.65,15.85,9067
VIV18,2018-09-06 15:00,6,15.85,16.05,15.8,16,7029
VIV18,2018-09-06 15:30,6,15.95,16,15.95,16,728
VIV18,2018-09-06 17:00,7,15.97,15.97,15.95,15.96,157
VIV18,2018-09-06 17:30,7,15.95,15.97,15.95,15.95,93
VIV18,2018-09-06 18:00,7,15.97,15.97,15.95,15.95,28
VIV18,2018-09-06 18:30,7,15.95,16,15.95,15.97,128
VIV18,2018-09-06 19:00,7,15.97,16.1,15.96,16.06,1732
VIV18,2018-09-06 19:30,7,16.08,16.15,16.08,16.1,233
VIV18,2018-09-06 20:00,7,16.1,16.1,15.95,15.98,582
VIV18,2018-09-06 20:30,7,15.97,15.97,15.9,15.9,215
VIV18,2018-09-06 21:00,7,15.91,15.93,15.9,15.9,98
VIV18,2018-09-06 21:30,7,15.95,15.98,15.93,15.95,81
VIV18,2018-09-06 22:00,7,15.95,16,15.93,16,240
VIV18,2018-09-06 22:30,7,16.01,16.01,16,16,39
VIV18,2018-09-06 23:00,7,15.97,16,15.95,15.97,13
VIV18,2018-09-06 23:30,7,15.98,16,15.98,16,40
VIV18,2018-09-07 00:00,7,16,16,15.95,15.95,16
VIV18,2018-09-07 00:30,7,15.97,15.97,15.95,15.96,75
VIV18,2018-09-07 01:00,7,15.95,15.95,15.85,15.88,395
VIV18,2018-09-07 01:30,7,15.88,15.97,15.87,15.92,172
VIV18,2018-09-07 02:00,7,15.92,15.98,15.9,15.98,442
VIV18,2018-09-07 02:30,7,15.96,15.96,15.9,15.95,515
VIV18,2018-09-07 03:00,7,15.95,16,15.9,15.98,152
VIV18,2018-09-07 03:30,7,15.95,16.05,15.95,16,184
VIV18,2018-09-07 04:00,7,16.05,16.05,15.95,15.97,49
VIV18,2018-09-07 04:30,7,16,16.11,15.98,16.01,487
VIV18,2018-09-07 05:00,7,16.05,16.06,16,16.01,150
VIV18,2018-09-07 05:30,7,16,16,15.99,16,112
VIV18,2018-09-07 06:00,7,16,16,15.98,16,113
VIV18,2018-09-07 06:30,7,16,16.01,15.98,16.01,74
VIV18,2018-09-07 07:00,7,16,16.03,15.9,15.91,805
VIV18,2018-09-07 07:30,7,15.92,16.15,15.9,16.11,1923
VIV18,2018-09-07 08:00,7,16.15,16.15,16.05,16.1,1130
VIV18,2018-09-07 08:30,7,16.1,16.25,15.95,16.05,9742
VIV18,2018-09-07 09:00,7,16.05,16.07,15.88,15.97,5916
VIV18,2018-09-07 09:30,7,16,16.05,15.86,15.9,4220
VIV18,2018-09-07 10:00,7,15.91,16,15.86,15.88,2507
VIV18,2018-09-07 10:30,7,15.85,16,15.8,15.95,3460
VIV18,2018-09-07 11:00,7,15.95,16.25,15.93,16.2,8171
VIV18,2018-09-07 11:30,7,16.21,16.22,16,16.03,4197
VIV18,2018-09-07 12:00,7,16.05,16.18,16.02,16.05,2937
VIV18,2018-09-07 12:30,7,16.06,16.17,16.03,16.15,2636
VIV18,2018-09-07 13:00,7,16.15,16.17,15.97,15.97,3622
VIV18,2018-09-07 13:30,7,15.97,16.06,15.95,15.96,5600
VIV18,2018-09-07 14:00,7,15.95,16.15,15.95,16.1,5303
VIV18,2018-09-07 14:30,7,16.09,16.21,16.05,16.07,6032
VIV18,2018-09-07 15:00,7,16.07,16.2,16.06,16.2,6038
VIV18,2018-09-07 15:30,7,16.17,16.2,16.11,16.16,737
VIV18,2018-09-09 16:30,10,16.05,16.05,16.05,16.05,30
VIV18,2018-09-09 17:00,10,16.16,16.16,16.05,16.06,111
VIV18,2018-09-09 17:30,10,16.05,16.1,16.05,16.07,18
VIV18,2018-09-09 18:00,10,16.06,16.06,16.06,16.06,11
VIV18,2018-09-09 18:30,10,16.07,16.15,16.07,16.11,59
VIV18,2018-09-09 19:00,10,16.1,16.11,16.05,16.06,237
VIV18,2018-09-09 19:30,10,16.09,16.11,16,16.02,364
VIV18,2018-09-09 20:00,10,16,16.01,15.9,15.93,433
VIV18,2018-09-09 20:30,10,15.91,16,15.91,15.98,85
VIV18,2018-09-09 21:00,10,16,16,15.95,16,35
VIV18,2018-09-09 21:30,10,16,16.01,15.95,15.96,76
VIV18,2018-09-09 22:00,10,15.95,16.02,15.94,16.02,27
VIV18,2018-09-09 22:30,10,16,16,15.95,15.95,7
VIV18,2018-09-09 23:00,10,16,16.01,16,16,60
VIV18,2018-09-09 23:30,10,16.03,16.03,16,16,7
VIV18,2018-09-10 00:00,10,16,16.03,16,16,8
VIV18,2018-09-10 00:30,10,16.02,16.02,16,16,19
VIV18,2018-09-10 01:00,10,16,16.05,15.95,15.97,78
VIV18,2018-09-10 01:30,10,16,16.02,16,16.02,3
VIV18,2018-09-10 02:00,10,16.04,16.15,16.04,16.15,780
VIV18,2018-09-10 02:30,10,16.15,16.18,15.93,15.95,328
VIV18,2018-09-10 03:00,10,15.93,15.95,15.86,15.9,450
VIV18,2018-09-10 03:30,10,15.9,15.91,15.8,15.8,584
VIV18,2018-09-10 04:00,10,15.81,15.85,15.8,15.85,212
VIV18,2018-09-10 04:30,10,15.8,15.85,15.76,15.81,217
VIV18,2018-09-10 05:00,10,15.81,15.86,15.8,15.81,120
VIV18,2018-09-10 05:30,10,15.82,15.85,15.75,15.75,145
VIV18,2018-09-10 06:00,10,15.77,15.8,15.75,15.75,125
VIV18,2018-09-10 06:30,10,15.8,15.85,15.75,15.81,476
VIV18,2018-09-10 07:00,10,15.85,15.85,15.8,15.82,462
VIV18,2018-09-10 07:30,10,15.82,15.87,15.81,15.82,211
VIV18,2018-09-10 08:00,10,15.82,15.85,15.8,15.83,320
VIV18,2018-09-10 08:30,10,15.81,15.87,15.62,15.67,7699
VIV18,2018-09-10 09:00,10,15.65,15.85,15.62,15.71,8573
VIV18,2018-09-10 09:30,10,15.72,15.77,15.65,15.75,4488
VIV18,2018-09-10 10:00,10,15.71,15.8,15.6,15.6,4352
VIV18,2018-09-10 10:30,10,15.6,15.7,15.55,15.65,3935
VIV18,2018-09-10 11:00,10,15.65,15.75,15.62,15.68,2831
VIV18,2018-09-10 11:30,10,15.67,15.75,15.6,15.75,1377
VIV18,2018-09-10 12:00,10,15.73,15.75,15.65,15.65,2695
VIV18,2018-09-10 12:30,10,15.65,15.7,15.6,15.62,1219
VIV18,2018-09-10 13:00,10,15.62,15.7,15.6,15.63,2564
VIV18,2018-09-10 13:30,10,15.62,15.67,15.55,15.55,3671
VIV18,2018-09-10 14:00,10,15.55,15.65,15.55,15.6,2511
VIV18,2018-09-10 14:30,10,15.6,15.75,15.6,15.65,4772
VIV18,2018-09-10 15:00,10,15.67,15.75,15.65,15.7,3989
VIV18,2018-09-10 15:30,10,15.67,15.7,15.6,15.7,2577
VIV18,2018-09-10 16:30,11,15.65,15.65,15.65,15.65,2
VIV18,2018-09-10 17:00,11,15.65,15.65,15.62,15.65,104
VIV18,2018-09-10 17:30,11,15.65,15.65,15.61,15.61,53
VIV18,2018-09-10 18:00,11,15.61,15.61,15.61,15.61,6
VIV18,2018-09-10 18:30,11,15.6,15.6,15.6,15.6,16
VIV18,2018-09-10 19:00,11,15.6,15.65,15.56,15.57,81
VIV18,2018-09-10 19:30,11,15.6,15.6,15.56,15.57,47
VIV18,2018-09-10 20:00,11,15.6,15.6,15.6,15.6,28
VIV18,2018-09-10 20:30,11,15.55,15.6,15.55,15.56,111
VIV18,2018-09-10 21:00,11,15.56,15.6,15.55,15.56,43
VIV18,2018-09-10 21:30,11,15.6,15.6,15.55,15.58,47
VIV18,2018-09-10 22:00,11,15.56,15.6,15.55,15.55,32
VIV18,2018-09-10 22:30,11,15.57,15.57,15.55,15.55,85
VIV18,2018-09-10 23:00,11,15.55,15.55,15.52,15.55,136
VIV18,2018-09-10 23:30,11,15.55,15.55,15.5,15.55,151
VIV18,2018-09-11 00:00,11,15.55,15.55,15.55,15.55,63
VIV18,2018-09-11 00:30,11,15.57,15.57,15.53,15.55,105
VIV18,2018-09-11 01:00,11,15.55,15.55,15.55,15.55,8
VIV18,2018-09-11 01:30,11,15.55,15.6,15.53,15.56,240
VIV18,2018-09-11 02:00,11,15.56,15.6,15.55,15.55,53
VIV18,2018-09-11 02:30,11,15.55,15.65,15.55,15.6,402
VIV18,2018-09-11 03:00,11,15.6,15.65,15.6,15.6,64
VIV18,2018-09-11 03:30,11,15.63,15.7,15.63,15.65,428
VIV18,2018-09-11 04:00,11,15.68,15.8,15.65,15.75,1295
VIV18,2018-09-11 04:30,11,15.73,15.85,15.7,15.72,226
VIV18,2018-09-11 05:00,11,15.7,15.75,15.68,15.72,79
VIV18,2018-09-11 05:30,11,15.74,15.75,15.7,15.7,140
VIV18,2018-09-11 06:00,11,15.71,15.82,15.7,15.8,343
VIV18,2018-09-11 06:30,11,15.8,15.85,15.75,15.76,220
VIV18,2018-09-11 07:00,11,15.75,15.85,15.75,15.77,252
VIV18,2018-09-11 07:30,11,15.77,15.9,15.77,15.84,670
VIV18,2018-09-11 08:00,11,15.82,15.85,15.77,15.83,204
VIV18,2018-09-11 08:30,11,15.83,15.92,15.66,15.66,8890
VIV18,2018-09-11 09:00,11,15.67,15.7,15.45,15.47,9578
VIV18,2018-09-11 09:30,11,15.5,15.65,15.47,15.6,4233
VIV18,2018-09-11 10:00,11,15.55,15.55,15.45,15.51,3647
VIV18,2018-09-11 10:30,11,15.5,15.5,15.3,15.32,5443
VIV18,2018-09-11 11:00,11,15.32,15.35,15.25,15.31,5532
VIV18,2018-09-11 11:30,11,15.31,15.4,15.3,15.3,3205
VIV18,2018-09-11 12:00,11,15.3,15.41,15.3,15.35,3852
VIV18,2018-09-11 12:30,11,15.37,15.38,15.3,15.33,2168
VIV18,2018-09-11 13:00,11,15.35,15.39,15.3,15.31,2425
VIV18,2018-09-11 13:30,11,15.31,15.35,15.25,15.25,5471
VIV18,2018-09-11 14:00,11,15.25,15.31,15.25,15.26,3239
VIV18,2018-09-11 14:30,11,15.26,15.3,15.2,15.2,6596
VIV18,2018-09-11 15:00,11,15.25,15.26,15.1,15.1,6498
VIV18,2018-09-11 15:30,11,15.12,15.15,15.1,15.13,1217
VIV18,2018-09-11 17:00,12,15.1,15.15,15.1,15.12,208
VIV18,2018-09-11 17:30,12,15.13,15.16,15.1,15.15,224
VIV18,2018-09-11 18:00,12,15.12,15.15,15.1,15.1,23
VIV18,2018-09-11 18:30,12,15.12,15.12,15.12,15.12,1
VIV18,2018-09-11 19:00,12,15.12,15.2,15.11,15.15,222
VIV18,2018-09-11 19:30,12,15.17,15.2,15.15,15.16,167
VIV18,2018-09-11 20:00,12,15.15,15.2,15.14,15.15,231
VIV18,2018-09-11 20:30,12,15.15,15.25,15.15,15.25,262
VIV18,2018-09-11 21:00,12,15.25,15.25,15.2,15.2,57
VIV18,2018-09-11 21:30,12,15.2,15.25,15.2,15.2,90
VIV18,2018-09-11 22:00,12,15.25,15.25,15.25,15.25,1
VIV18,2018-09-11 22:30,12,15.25,15.25,15.23,15.23,14
VIV18,2018-09-11 23:00,12,15.2,15.25,15.2,15.25,27
VIV18,2018-09-11 23:30,12,15.23,15.25,15.21,15.25,6
VIV18,2018-09-12 00:00,12,15.21,15.22,15.13,15.17,261
VIV18,2018-09-12 00:30,12,15.2,15.2,15.12,15.12,28
VIV18,2018-09-12 01:00,12,15.12,15.15,15.1,15.12,62
VIV18,2018-09-12 01:30,12,15.15,15.15,15.11,15.15,96
VIV18,2018-09-12 02:00,12,15.2,15.2,15.1,15.12,209
VIV18,2018-09-12 02:30,12,15.12,15.15,15.05,15.06,288
VIV18,2018-09-12 03:00,12,15.08,15.1,15.06,15.06,25
VIV18,2018-09-12 03:30,12,15.05,15.06,15.05,15.06,6
VIV18,2018-09-12 04:00,12,15.05,15.2,15.05,15.17,185
VIV18,2018-09-12 04:30,12,15.15,15.17,15.1,15.17,307
VIV18,2018-09-12 05:00,12,15.15,15.17,15.15,15.15,32
VIV18,2018-09-12 05:30,12,15.16,15.17,15.1,15.12,39
VIV18,2018-09-12 06:00,12,15.12,15.2,15.07,15.12,583
VIV18,2018-09-12 06:30,12,15.14,15.2,15.13,15.18,145
VIV18,2018-09-12 07:00,12,15.2,15.2,15.12,15.15,225
VIV18,2018-09-12 07:30,12,15.11,15.22,15.11,15.17,254
VIV18,2018-09-12 08:00,12,15.18,15.25,15.15,15.16,1115
VIV18,2018-09-12 08:30,12,15.16,15.2,15.01,15.11,8670
VIV18,2018-09-12 09:00,12,15.12,15.22,15,15.18,7505
VIV18,2018-09-12 09:30,12,15.17,15.25,15.1,15.15,5274
VIV18,2018-09-12 10:00,12,15.15,15.17,14.93,14.96,6633
VIV18,2018-09-12 10:30,12,14.95,15.16,14.91,15.15,5130
VIV18,2018-09-12 11:00,12,15.15,15.2,15,15.05,6100
VIV18,2018-09-12 11:30,12,15,15.1,14.97,15.01,2361
VIV18,2018-09-12 12:00,12,15,15.05,14.96,14.99,2806
VIV18,2018-09-12 12:30,12,15,15.1,14.95,15.01,1776
VIV18,2018-09-12 13:00,12,15.01,15.1,15,15.06,2546
VIV18,2018-09-12 13:30,12,15.05,15.1,15,15.06,4029
VIV18,2018-09-12 14:00,12,15.06,15.07,14.95,14.95,3421
VIV18,2018-09-12 14:30,12,14.95,15.05,14.95,15,4906
VIV18,2018-09-12 15:00,12,15.02,15.1,15,15,5612
VIV18,2018-09-12 15:30,12,15.01,15.02,14.95,15,1258
VIV18,2018-09-12 17:00,13,15,15,14.95,14.98,457
VIV18,2018-09-12 17:30,13,15,15,14.95,14.96,57
VIV18,2018-09-12 18:00,13,14.98,15,14.97,15,111
VIV18,2018-09-12 18:30,13,14.95,15,14.95,15,40
VIV18,2018-09-12 19:00,13,14.96,15,14.95,14.95,59
VIV18,2018-09-12 19:30,13,14.98,15,14.95,14.95,50
VIV18,2018-09-12 20:00,13,15,15,14.95,15,80
VIV18,2018-09-12 20:30,13,14.96,15,14.95,15,21
VIV18,2018-09-12 21:00,13,15,15.05,14.95,15.05,750
VIV18,2018-09-12 21:30,13,15,15.08,15,15.05,164
VIV18,2018-09-12 22:00,13,15.05,15.07,15.05,15.07,21
VIV18,2018-09-12 22:30,13,15.05,15.07,15.05,15.06,163
VIV18,2018-09-12 23:00,13,15.1,15.1,15.07,15.07,9
VIV18,2018-09-12 23:30,13,15.07,15.1,15.07,15.07,12
VIV18,2018-09-13 00:00,13,15.07,15.1,15.07,15.07,14
VIV18,2018-09-13 00:30,13,15.07,15.1,15.07,15.1,51
VIV18,2018-09-13 01:00,13,15.1,15.12,15.06,15.06,93
VIV18,2018-09-13 01:30,13,15.05,15.05,15,15.05,96
VIV18,2018-09-13 02:00,13,15.03,15.03,14.95,14.95,390
VIV18,2018-09-13 02:30,13,14.95,15,14.95,14.95,228
VIV18,2018-09-13 03:00,13,14.91,14.92,14.9,14.9,192
VIV18,2018-09-13 03:30,13,14.9,14.95,14.9,14.9,185
VIV18,2018-09-13 04:00,13,14.9,14.95,14.9,14.95,28
VIV18,2018-09-13 04:30,13,14.93,15.01,14.93,14.96,315
VIV18,2018-09-13 05:00,13,14.95,14.96,14.91,14.96,221
VIV18,2018-09-13 05:30,13,14.95,14.95,14.85,14.9,471
VIV18,2018-09-13 06:00,13,14.9,14.9,14.8,14.85,593
VIV18,2018-09-13 06:30,13,14.85,14.85,14.79,14.85,683
VIV18,2018-09-13 07:00,13,14.85,14.85,14.8,14.8,324
VIV18,2018-09-13 07:30,13,14.82,14.82,14.71,14.78,1590
VIV18,2018-09-13 08:00,13,14.78,14.8,14.7,14.75,801
VIV18,2018-09-13 08:30,13,14.72,14.75,14.6,14.75,10164
VIV18,2018-09-13 09:00,13,14.71,14.76,14.6,14.68,8317
VIV18,2018-09-13 09:30,13,14.67,14.8,14.65,14.75,5150
VIV18,2018-09-13 10:00,13,14.71,14.8,14.65,14.7,4927
VIV18,2018-09-13 10:30,13,14.7,14.73,14.65,14.66,2950
VIV18,2018-09-13 11:00,13,14.66,14.8,14.65,14.75,4795
VIV18,2018-09-13 11:30,13,14.75,14.8,14.7,14.74,3662
VIV18,2018-09-13 12:00,13,14.72,14.78,14.7,14.72,4163
VIV18,2018-09-13 12:30,13,14.72,14.8,14.7,14.7,3224
VIV18,2018-09-13 13:00,13,14.72,14.8,14.7,14.75,3577
VIV18,2018-09-13 13:30,13,14.75,14.75,14.7,14.75,2122
VIV18,2018-09-13 14:00,13,14.7,14.8,14.7,14.71,3276
VIV18,2018-09-13 14:30,13,14.72,14.8,14.65,14.7,9238
VIV18,2018-09-13 15:00,13,14.65,14.7,14.6,14.65,5423
VIV18,2018-09-13 15:30,13,14.63,14.7,14.6,14.67,1751
VIV18,2018-09-13 16:30,14,14.65,14.65,14.65,14.65,1
VIV18,2018-09-13 17:00,14,14.65,14.68,14.63,14.65,405
VIV18,2018-09-13 17:30,14,14.66,14.66,14.66,14.66,1
VIV18,2018-09-13 18:30,14,14.7,14.7,14.65,14.65,100
VIV18,2018-09-13 19:00,14,14.65,14.7,14.62,14.7,115
VIV18,2018-09-13 19:30,14,14.65,14.7,14.65,14.65,36
VIV18,2018-09-13 20:00,14,14.7,14.71,14.65,14.7,290
VIV18,2018-09-13 20:30,14,14.68,14.75,14.68,14.75,476
VIV18,2018-09-13 21:00,14,14.7,14.7,14.65,14.7,140
VIV18,2018-09-13 21:30,14,14.66,14.7,14.66,14.7,3
VIV18,2018-09-13 22:00,14,14.7,14.7,14.7,14.7,10
VIV18,2018-09-13 22:30,14,14.7,14.7,14.65,14.7,123
VIV18,2018-09-13 23:00,14,14.7,14.7,14.68,14.7,48
VIV18,2018-09-13 23:30,14,14.71,14.71,14.7,14.71,53
VIV18,2018-09-14 00:00,14,14.75,14.75,14.7,14.7,48
VIV18,2018-09-14 00:30,14,14.7,14.7,14.65,14.66,67
VIV18,2018-09-14 01:00,14,14.7,14.7,14.6,14.6,92
VIV18,2018-09-14 01:30,14,14.6,14.65,14.55,14.58,176
VIV18,2018-09-14 02:00,14,14.57,14.6,14.55,14.55,114
VIV18,2018-09-14 02:30,14,14.55,14.6,14.55,14.58,525
VIV18,2018-09-14 03:00,14,14.6,14.65,14.55,14.65,311
VIV18,2018-09-14 03:30,14,14.6,14.65,14.56,14.57,813
VIV18,2018-09-14 04:00,14,14.6,14.61,14.55,14.57,167
VIV18,2018-09-14 04:30,14,14.6,14.6,14.57,14.57,145
VIV18,2018-09-14 05:00,14,14.57,14.6,14.56,14.6,125
VIV18,2018-09-14 05:30,14,14.57,14.6,14.56,14.57,284
VIV18,2018-09-14 06:00,14,14.55,14.6,14.55,14.58,219
VIV18,2018-09-14 06:30,14,14.58,14.6,14.56,14.6,31
VIV18,2018-09-14 07:00,14,14.6,14.6,14.55,14.58,346
VIV18,2018-09-14 07:30,14,14.58,14.62,14.55,14.62,1237
VIV18,2018-09-14 08:00,14,14.61,14.65,14.55,14.6,1844
VIV18,2018-09-14 08:30,14,14.6,14.65,14.55,14.6,8329
VIV18,2018-09-14 09:00,14,14.6,14.7,14.55,14.6,8698
VIV18,2018-09-14 09:30,14,14.58,14.6,14.5,14.5,4092
VIV18,2018-09-14 10:00,14,14.5,14.6,14.5,14.57,4936
VIV18,2018-09-14 10:30,14,14.55,14.6,14.5,14.52,2377
VIV18,2018-09-14 11:00,14,14.51,14.8,14.51,14.72,14773
VIV18,2018-09-14 11:30,14,14.72,14.73,14.56,14.6,3736
VIV18,2018-09-14 12:00,14,14.63,14.75,14.55,14.58,5094
VIV18,2018-09-14 12:30,14,14.58,14.6,14.55,14.56,1897
VIV18,2018-09-14 13:00,14,14.55,14.57,14.45,14.5,5784
VIV18,2018-09-14 13:30,14,14.5,14.55,14.45,14.5,7030
VIV18,2018-09-14 14:00,14,14.5,14.52,14.45,14.47,3554
VIV18,2018-09-14 14:30,14,14.47,14.5,14.35,14.4,6520
VIV18,2018-09-14 15:00,14,14.41,14.5,14.35,14.35,7011
VIV18,2018-09-14 15:30,14,14.36,14.4,14.35,14.38,1217
VIV18,2018-09-16 16:30,17,14.45,14.45,14.45,14.45,14
VIV18,2018-09-16 17:00,17,14.4,14.5,14.4,14.5,406
VIV18,2018-09-16 17:30,17,14.5,14.55,14.48,14.5,242
VIV18,2018-09-16 18:00,17,14.5,14.5,14.45,14.5,14
VIV18,2018-09-16 18:30,17,14.5,14.5,14.47,14.5,10
VIV18,2018-09-16 19:00,17,14.5,14.55,14.45,14.53,409
VIV18,2018-09-16 19:30,17,14.55,14.56,14.51,14.51,370
VIV18,2018-09-16 20:00,17,14.55,14.6,14.51,14.55,445
VIV18,2018-09-16 20:30,17,14.5,14.55,14.48,14.55,244
VIV18,2018-09-16 21:00,17,14.55,14.55,14.52,14.52,53
VIV18,2018-09-16 21:30,17,14.51,14.51,14.5,14.5,11
VIV18,2018-09-16 22:00,17,14.52,14.57,14.52,14.55,60
VIV18,2018-09-16 22:30,17,14.6,14.6,14.55,14.55,32
VIV18,2018-09-16 23:00,17,14.55,14.55,14.51,14.53,60
VIV18,2018-09-16 23:30,17,14.55,14.55,14.55,14.55,21
VIV18,2018-09-17 00:00,17,14.55,14.6,14.55,14.55,46
VIV18,2018-09-17 00:30,17,14.6,14.6,14.55,14.55,31
VIV18,2018-09-17 01:00,17,14.55,14.55,14.5,14.52,186
VIV18,2018-09-17 01:30,17,14.55,14.6,14.55,14.55,19
VIV18,2018-09-17 02:00,17,14.55,14.61,14.55,14.59,253
VIV18,2018-09-17 02:30,17,14.55,14.6,14.55,14.57,96
VIV18,2018-09-17 03:00,17,14.57,14.57,14.5,14.55,655
VIV18,2018-09-17 03:30,17,14.55,14.55,14.46,14.5,651
VIV18,2018-09-17 04:00,17,14.5,14.6,14.5,14.6,561
VIV18,2018-09-17 04:30,17,14.6,14.61,14.55,14.57,128
VIV18,2018-09-17 05:00,17,14.58,14.6,14.55,14.6,60
VIV18,2018-09-17 05:30,17,14.58,14.58,14.53,14.55,104
VIV18,2018-09-17 06:00,17,14.56,14.57,14.53,14.53,472
VIV18,2018-09-17 06:30,17,14.53,14.55,14.51,14.51,138
VIV18,2018-09-17 07:00,17,14.53,14.56,14.5,14.55,248
VIV18,2018-09-17 07:30,17,14.53,14.57,14.5,14.53,312
VIV18,2018-09-17 08:00,17,14.52,14.55,14.4,14.45,1454
VIV18,2018-09-17 08:30,17,14.41,14.45,14.35,14.39,6332
VIV18,2018-09-17 09:00,17,14.36,14.55,14.36,14.45,8319
VIV18,2018-09-17 09:30,17,14.42,14.65,14.4,14.58,5975
VIV18,2018-09-17 10:00,17,14.58,14.6,14.45,14.5,6274
VIV18,2018-09-17 10:30,17,14.55,14.6,14.45,14.51,3454
VIV18,2018-09-17 11:00,17,14.51,14.55,14.45,14.46,4000
VIV18,2018-09-17 11:30,17,14.45,14.57,14.45,14.53,3569
VIV18,2018-09-17 12:00,17,14.53,14.7,14.5,14.6,2876
VIV18,2018-09-17 12:30,17,14.6,14.7,14.5,14.55,3360
VIV18,2018-09-17 13:00,17,14.58,14.6,14.5,14.6,1712
VIV18,2018-09-17 13:30,17,14.6,14.7,14.5,14.65,3957
VIV18,2018-09-17 14:00,17,14.65,14.75,14.6,14.72,10300
VIV18,2018-09-17 14:30,17,14.71,14.9,14.65,14.8,13220
VIV18,2018-09-17 15:00,17,14.8,15,14.7,14.95,12753
VIV18,2018-09-17 15:30,17,14.91,14.95,14.88,14.9,2455
VIV18,2018-09-17 16:30,18,14.95,14.95,14.95,14.95,6
VIV18,2018-09-17 17:00,18,14.9,14.96,14.9,14.9,625
VIV18,2018-09-17 17:30,18,14.92,15.24,14.9,15.2,1963
VIV18,2018-09-17 18:00,18,15.21,15.26,15.15,15.2,940
VIV18,2018-09-17 18:30,18,15.2,15.25,15.2,15.2,300
VIV18,2018-09-17 19:00,18,15.25,15.3,15.15,15.15,506
VIV18,2018-09-17 19:30,18,15.15,15.2,15.15,15.15,198
VIV18,2018-09-17 20:00,18,15.15,15.18,15.08,15.11,539
VIV18,2018-09-17 20:30,18,15.1,15.11,15,15,469
VIV18,2018-09-17 21:00,18,15,15.02,15,15,12
VIV18,2018-09-17 21:30,18,15,15.05,14.99,14.99,196
VIV18,2018-09-17 22:00,18,14.95,15,14.95,15,23
VIV18,2018-09-17 22:30,18,14.95,14.96,14.9,14.9,255
VIV18,2018-09-17 23:00,18,14.9,14.96,14.9,14.96,66
VIV18,2018-09-17 23:30,18,14.95,14.95,14.9,14.9,12
VIV18,2018-09-18 00:00,18,14.95,15,14.95,14.95,25
VIV18,2018-09-18 00:30,18,14.93,14.95,14.86,14.91,287
VIV18,2018-09-18 01:00,18,14.9,14.9,14.75,14.76,888
VIV18,2018-09-18 01:30,18,14.76,14.82,14.75,14.78,590
VIV18,2018-09-18 02:00,18,14.79,14.85,14.7,14.7,1188
VIV18,2018-09-18 02:30,18,14.75,14.75,14.65,14.75,710
VIV18,2018-09-18 03:00,18,14.7,14.9,14.7,14.85,2381
VIV18,2018-09-18 03:30,18,14.85,14.88,14.8,14.82,149
VIV18,2018-09-18 04:00,18,14.82,14.83,14.71,14.76,748
VIV18,2018-09-18 04:30,18,14.77,14.8,14.7,14.75,230
VIV18,2018-09-18 05:00,18,14.75,14.8,14.73,14.75,416
VIV18,2018-09-18 05:30,18,14.75,14.8,14.75,14.75,154
VIV18,2018-09-18 06:00,18,14.75,14.8,14.7,14.8,256
VIV18,2018-09-18 06:30,18,14.76,14.8,14.7,14.75,2189
VIV18,2018-09-18 07:00,18,14.7,14.77,14.67,14.75,950
VIV18,2018-09-18 07:30,18,14.75,14.75,14.6,14.7,1522
VIV18,2018-09-18 08:00,18,14.65,14.85,14.65,14.7,2922
VIV18,2018-09-18 08:30,18,14.7,14.71,14.5,14.6,15446
VIV18,2018-09-18 09:00,18,14.55,14.7,14.55,14.62,8286
VIV18,2018-09-18 09:30,18,14.6,14.7,14.55,14.55,5870
VIV18,2018-09-18 10:00,18,14.55,14.65,14.5,14.5,6486
VIV18,2018-09-18 10:30,18,14.52,14.6,14.5,14.6,4452
VIV18,2018-09-18 11:00,18,14.57,14.68,14.54,14.66,5285
VIV18,2018-09-18 11:30,18,14.66,14.75,14.6,14.7,4019
VIV18,2018-09-18 12:00,18,14.65,14.75,14.63,14.71,3380
VIV18,2018-09-18 12:30,18,14.71,14.76,14.65,14.65,2658
VIV18,2018-09-18 13:00,18,14.7,14.75,14.6,14.6,4856
VIV18,2018-09-18 13:30,18,14.6,14.8,14.6,14.75,3994
VIV18,2018-09-18 14:00,18,14.75,14.85,14.7,14.75,5210
VIV18,2018-09-18 14:30,18,14.77,14.85,14.7,14.81,8948
VIV18,2018-09-18 15:00,18,14.81,14.86,14.65,14.7,9885
VIV18,2018-09-18 15:30,18,14.67,14.7,14.65,14.65,1596
VIV18,2018-09-18 17:00,19,14.66,14.66,14.6,14.65,352
VIV18,2018-09-18 17:30,19,14.65,14.65,14.58,14.6,136
VIV18,2018-09-18 18:00,19,14.6,14.65,14.6,14.65,16
VIV18,2018-09-18 18:30,19,14.65,14.65,14.63,14.65,147
VIV18,2018-09-18 19:00,19,14.65,14.75,14.63,14.75,442
VIV18,2018-09-18 19:30,19,14.71,14.71,14.66,14.7,193
VIV18,2018-09-18 20:00,19,14.7,14.71,14.65,14.7,204
VIV18,2018-09-18 20:30,19,14.71,14.75,14.7,14.75,62
VIV18,2018-09-18 21:00,19,14.75,14.75,14.66,14.7,107
VIV18,2018-09-18 21:30,19,14.65,14.7,14.65,14.66,71
VIV18,2018-09-18 22:00,19,14.65,14.7,14.65,14.65,150
VIV18,2018-09-18 22:30,19,14.65,14.72,14.65,14.7,69
VIV18,2018-09-18 23:00,19,14.72,14.72,14.7,14.7,44
VIV18,2018-09-18 23:30,19,14.7,14.7,14.69,14.7,67
VIV18,2018-09-19 00:00,19,14.65,14.72,14.65,14.7,59
VIV18,2018-09-19 00:30,19,14.7,14.7,14.65,14.65,45
VIV18,2018-09-19 01:00,19,14.7,14.7,14.62,14.63,325
VIV18,2018-09-19 01:30,19,14.62,14.65,14.6,14.61,181
VIV18,2018-09-19 02:00,19,14.61,14.65,14.55,14.65,297
VIV18,2018-09-19 02:30,19,14.62,14.7,14.6,14.7,321
VIV18,2018-09-19 03:00,19,14.65,14.7,14.65,14.65,410
VIV18,2018-09-19 03:30,19,14.7,14.75,14.65,14.7,123
VIV18,2018-09-19 04:00,19,14.75,14.75,14.65,14.68,133
VIV18,2018-09-19 04:30,19,14.68,14.7,14.65,14.65,323
VIV18,2018-09-19 05:00,19,14.65,14.7,14.65,14.7,69
VIV18,2018-09-19 05:30,19,14.65,14.65,14.6,14.6,166
VIV18,2018-09-19 06:00,19,14.65,14.7,14.6,14.65,274
VIV18,2018-09-19 06:30,19,14.65,14.7,14.62,14.67,674
VIV18,2018-09-19 07:00,19,14.7,14.75,14.6,14.62,874
VIV18,2018-09-19 07:30,19,14.62,14.65,14.4,14.42,2503
VIV18,2018-09-19 08:00,19,14.42,14.5,14.35,14.36,2901
VIV18,2018-09-19 08:30,19,14.35,14.4,14.25,14.3,15978
VIV18,2018-09-19 09:00,19,14.35,14.4,14.2,14.27,14151
VIV18,2018-09-19 09:30,19,14.25,14.3,14.2,14.25,9570
VIV18,2018-09-19 10:00,19,14.25,14.3,14.15,14.2,7127
VIV18,2018-09-19 10:30,19,14.15,14.3,14.15,14.23,3805
VIV18,2018-09-19 11:00,19,14.23,14.3,14.15,14.25,7577
VIV18,2018-09-19 11:30,19,14.25,14.35,14.18,14.21,5171
VIV18,2018-09-19 12:00,19,14.25,14.3,14.19,14.25,2602
VIV18,2018-09-19 12:30,19,14.27,14.3,14.2,14.22,2951
VIV18,2018-09-19 13:00,19,14.25,14.3,14.2,14.28,2414
VIV18,2018-09-19 13:30,19,14.3,14.4,14.25,14.4,2885
VIV18,2018-09-19 14:00,19,14.36,14.4,14.26,14.3,7160
VIV18,2018-09-19 14:30,19,14.3,14.36,14.25,14.3,6695
VIV18,2018-09-19 15:00,19,14.35,14.35,14.25,14.3,7366
VIV18,2018-09-19 15:30,19,14.3,14.3,14.25,14.3,1236
VIV18,2018-09-19 17:00,20,14.28,14.3,14.26,14.3,46
VIV18,2018-09-19 17:30,20,14.29,14.29,14.25,14.26,69
VIV18,2018-09-19 18:00,20,14.26,14.3,14.25,14.3,22
VIV18,2018-09-19 18:30,20,14.27,14.3,14.25,14.26,52
VIV18,2018-09-19 19:00,20,14.26,14.35,14.26,14.35,359
VIV18,2018-09-19 19:30,20,14.32,14.32,14.26,14.3,151
VIV18,2018-09-19 20:00,20,14.27,14.35,14.27,14.35,180
VIV18,2018-09-19 20:30,20,14.35,14.4,14.32,14.33,253
VIV18,2018-09-19 21:00,20,14.31,14.35,14.31,14.35,23
VIV18,2018-09-19 21:30,20,14.32,14.35,14.32,14.35,4
VIV18,2018-09-19 22:00,20,14.31,14.4,14.3,14.4,54
VIV18,2018-09-19 22:30,20,14.35,14.4,14.35,14.4,103
VIV18,2018-09-19 23:00,20,14.35,14.35,14.35,14.35,4
VIV18,2018-09-19 23:30,20,14.35,14.35,14.35,14.35,3
VIV18,2018-09-20 00:00,20,14.4,14.4,14.35,14.4,46
VIV18,2018-09-20 00:30,20,14.4,14.4,14.35,14.4,16
VIV18,2018-09-20 01:00,20,14.36,14.4,14.35,14.35,130
VIV18,2018-09-20 01:30,20,14.35,14.4,14.3,14.4,144
VIV18,2018-09-20 02:00,20,14.35,14.4,14.3,14.31,81
VIV18,2018-09-20 02:30,20,14.35,14.35,14.3,14.35,130
VIV18,2018-09-20 03:00,20,14.35,14.35,14.25,14.3,130
VIV18,2018-09-20 03:30,20,14.33,14.35,14.3,14.35,79
VIV18,2018-09-20 04:00,20,14.3,14.4,14.3,14.35,342
VIV18,2018-09-20 04:30,20,14.35,14.35,14.3,14.3,244
VIV18,2018-09-20 05:00,20,14.3,14.35,14.3,14.33,123
VIV18,2018-09-20 05:30,20,14.3,14.3,14.25,14.3,327
VIV18,2018-09-20 06:00,20,14.25,14.3,14.25,14.25,272
VIV18,2018-09-20 06:30,20,14.26,14.3,14.16,14.2,1242
VIV18,2018-09-20 07:00,20,14.18,14.2,14.1,14.15,1002
VIV18,2018-09-20 07:30,20,14.17,14.17,14.08,14.1,1954
VIV18,2018-09-20 08:00,20,14.11,14.15,14.05,14.05,648
VIV18,2018-09-20 08:30,20,14.1,14.1,13.95,14.1,12409
VIV18,2018-09-20 09:00,20,14.07,14.1,14,14.1,4926
VIV18,2018-09-20 09:30,20,14.07,14.1,14,14.07,1730
VIV18,2018-09-20 10:00,20,14.05,14.1,14,14.05,4192
VIV18,2018-09-20 10:30,20,14.05,14.1,14,14.05,2629
VIV18,2018-09-20 11:00,20,14.05,14.15,14.05,14.1,2023
VIV18,2018-09-20 11:30,20,14.13,14.15,14,14,4527
VIV18,2018-09-20 12:00,20,14,14.05,14,14.04,459
VIV18,2018-09-20 12:30,20,14.05,14.06,14,14.01,2072
VIV18,2018-09-20 13:00,20,14,14.05,13.96,14,2558
VIV18,2018-09-20 13:30,20,14,14.01,13.93,13.95,5594
VIV18,2018-09-20 14:00,20,13.95,14.05,13.95,14,6450
VIV18,2018-09-20 14:30,20,14.02,14.1,14,14.05,5443
VIV18,2018-09-20 15:00,20,14.05,14.15,14,14.01,9779
VIV18,2018-09-20 15:30,20,14.05,14.05,13.95,13.95,1364
VIV18,2018-09-20 17:00,21,14,14,13.95,13.96,256
VIV18,2018-09-20 17:30,21,13.96,14.05,13.96,13.98,255
VIV18,2018-09-20 18:00,21,14,14.05,14,14.05,72
VIV18,2018-09-20 18:30,21,14.05,14.05,13.97,14,202
VIV18,2018-09-20 19:00,21,13.97,14.02,13.97,14,217
VIV18,2018-09-20 19:30,21,14,14,14,14,216
VIV18,2018-09-20 20:00,21,14.05,14.1,14,14.05,201
VIV18,2018-09-20 20:30,21,14.05,14.1,14.05,14.1,58
VIV18,2018-09-20 21:00,21,14.1,14.1,14.06,14.1,127
VIV18,2018-09-20 21:30,21,14.1,14.1,14.06,14.1,205
VIV18,2018-09-20 22:00,21,14.06,14.1,14.05,14.1,130
VIV18,2018-09-20 22:30,21,14.1,14.1,14.1,14.1,23
VIV18,2018-09-20 23:00,21,14.05,14.1,14.05,14.1,10
VIV18,2018-09-20 23:30,21,14.1,14.1,14.07,14.1,124
VIV18,2018-09-21 00:00,21,14.1,14.1,14.05,14.05,23
VIV18,2018-09-21 00:30,21,14.05,14.15,14.05,14.1,420
VIV18,2018-09-21 01:00,21,14.11,14.15,14.1,14.15,164
VIV18,2018-09-21 01:30,21,14.15,14.15,14.05,14.1,309
VIV18,2018-09-21 02:00,21,14.1,14.1,14,14,510
VIV18,2018-09-21 02:30,21,14,14.05,13.99,14,265
VIV18,2018-09-21 03:00,21,14,14.05,14,14,339
VIV18,2018-09-21 03:30,21,14,14.05,13.95,14.05,385
VIV18,2018-09-21 04:00,21,14.05,14.1,14,14.1,116
VIV18,2018-09-21 04:30,21,14.06,14.13,14.02,14.06,417
VIV18,2018-09-21 05:00,21,14.1,14.1,14.05,14.07,253
VIV18,2018-09-21 05:30,21,14.1,14.15,14.05,14.1,172
VIV18,2018-09-21 06:00,21,14.1,14.15,14.1,14.1,210
VIV18,2018-09-21 06:30,21,14.12,14.12,14.05,14.08,130
VIV18,2018-09-21 07:00,21,14.06,14.11,14.03,14.06,632
VIV18,2018-09-21 07:30,21,14.06,14.15,14,14.1,1188
VIV18,2018-09-21 08:00,21,14.15,14.15,14.02,14.05,1984
VIV18,2018-09-21 08:30,21,14.1,14.15,14,14.1,7176
VIV18,2018-09-21 09:00,21,14.1,14.1,13.95,14,6420
VIV18,2018-09-21 09:30,21,14.05,14.1,13.95,14,5888
VIV18,2018-09-21 10:00,21,14,14.05,13.9,13.9,2833
VIV18,2018-09-21 10:30,21,13.95,14,13.85,13.9,5590
VIV18,2018-09-21 11:00,21,13.9,14,13.85,14,2560
VIV18,2018-09-21 11:30,21,13.95,14,13.85,13.9,2989
VIV18,2018-09-21 12:00,21,13.9,14,13.9,13.96,2498
VIV18,2018-09-21 12:30,21,14,14.05,13.96,13.97,1409
VIV18,2018-09-21 13:00,21,13.98,14.05,13.95,14.05,1607
VIV18,2018-09-21 13:30,21,14.05,14.1,14,14.1,2270
VIV18,2018-09-21 14:00,21,14.08,14.1,13.95,14.1,5667
VIV18,2018-09-21 14:30,21,14.1,14.15,14,14.1,4356
VIV18,2018-09-21 15:00,21,14.1,14.2,14,14.15,8592
VIV18,2018-09-21 15:30,21,14.1,14.3,14.1,14.3,1714
VIV18,2018-09-23 17:00,24,14.35,14.4,14.29,14.29,366
VIV18,2018-09-23 17:30,24,14.3,14.4,14.3,14.4,145
VIV18,2018-09-23 18:00,24,14.35,14.4,14.35,14.38,179
VIV18,2018-09-23 18:30,24,14.35,14.4,14.35,14.4,360
VIV18,2018-09-23 19:00,24,14.4,14.4,14.4,14.4,54
VIV18,2018-09-23 19:30,24,14.4,14.4,14.4,14.4,6
VIV18,2018-09-23 20:00,24,14.4,14.55,14.4,14.4,267
VIV18,2018-09-23 20:30,24,14.41,14.45,14.4,14.45,21
VIV18,2018-09-23 21:00,24,14.45,14.45,14.35,14.35,106
VIV18,2018-09-23 21:30,24,14.35,14.4,14.35,14.4,21
VIV18,2018-09-23 22:00,24,14.4,14.4,14.35,14.35,62
VIV18,2018-09-23 22:30,24,14.35,14.4,14.33,14.4,210
VIV18,2018-09-23 23:00,24,14.4,14.4,14.35,14.4,8
VIV18,2018-09-23 23:30,24,14.4,14.4,14.4,14.4,2
VIV18,2018-09-24 00:00,24,14.4,14.4,14.4,14.4,2
VIV18,2018-09-24 00:30,24,14.4,14.4,14.35,14.35,3
VIV18,2018-09-24 01:00,24,14.4,14.43,14.35,14.4,114
VIV18,2018-09-24 01:30,24,14.35,14.4,14.35,14.4,170
VIV18,2018-09-24 02:00,24,14.4,14.45,14.3,14.35,355
VIV18,2018-09-24 02:30,24,14.3,14.45,14.3,14.45,393
VIV18,2018-09-24 03:00,24,14.42,14.42,14.25,14.25,182
VIV18,2018-09-24 03:30,24,14.3,14.3,14.25,14.25,16
VIV18,2018-09-24 04:00,24,14.25,14.3,14.25,14.25,10
VIV18,2018-09-24 04:30,24,14.3,14.3,14.2,14.25,788
VIV18,2018-09-24 05:00,24,14.25,14.25,14.15,14.2,392
VIV18,2018-09-24 05:30,24,14.22,14.25,14.2,14.2,177
VIV18,2018-09-24 06:00,24,14.15,14.2,14.15,14.15,46
VIV18,2018-09-24 06:30,24,14.2,14.2,14.14,14.2,404
VIV18,2018-09-24 07:00,24,14.2,14.2,14.15,14.19,290
VIV18,2018-09-24 07:30,24,14.2,14.2,14.12,14.17,533
VIV18,2018-09-24 08:00,24,14.16,14.25,14.15,14.15,1066
VIV18,2018-09-24 08:30,24,14.18,14.4,14.13,14.15,7374
VIV18,2018-09-24 09:00,24,14.2,14.35,14.17,14.27,5010
VIV18,2018-09-24 09:30,24,14.3,14.46,14.2,14.31,8512
VIV18,2018-09-24 10:00,24,14.31,14.45,14.22,14.25,5243
VIV18,2018-09-24 10:30,24,14.26,14.32,14.2,14.26,3285
VIV18,2018-09-24 11:00,24,14.3,14.4,14.25,14.4,2574
VIV18,2018-09-24 11:30,24,14.4,14.4,14.25,14.35,2737
VIV18,2018-09-24 12:00,24,14.32,14.35,14.25,14.3,1459
VIV18,2018-09-24 12:30,24,14.25,14.28,14.19,14.22,2591
VIV18,2018-09-24 13:00,24,14.2,14.22,14.15,14.15,2357
VIV18,2018-09-24 13:30,24,14.15,14.2,14.1,14.15,2736
VIV18,2018-09-24 14:00,24,14.15,14.17,14.05,14.05,4894
VIV18,2018-09-24 14:30,24,14.05,14.15,14.05,14.08,4136
VIV18,2018-09-24 15:00,24,14.05,14.1,14,14.05,5484
VIV18,2018-09-24 15:30,24,14.05,14.1,14,14,1072
VIV18,2018-09-24 17:00,25,14.01,14.05,14,14.05,88
VIV18,2018-09-24 17:30,25,14.05,14.05,14.03,14.05,31
VIV18,2018-09-24 18:00,25,14.05,14.05,14.03,14.05,87
VIV18,2018-09-24 18:30,25,14.05,14.05,14.03,14.05,173
VIV18,2018-09-24 19:00,25,14.05,14.13,14.05,14.07,514
VIV18,2018-09-24 19:30,25,14.1,14.1,14.01,14.07,522
VIV18,2018-09-24 20:00,25,14.1,14.1,14.05,14.1,216
VIV18,2018-09-24 20:30,25,14.1,14.1,14.04,14.07,220
VIV18,2018-09-24 21:00,25,14.1,14.1,14.1,14.1,2
VIV18,2018-09-24 21:30,25,14.05,14.1,14.05,14.1,18
VIV18,2018-09-24 22:30,25,14.07,14.1,14.07,14.1,36
VIV18,2018-09-24 23:00,25,14.1,14.1,14.1,14.1,1
VIV18,2018-09-24 23:30,25,14.1,14.1,14.05,14.1,10
VIV18,2018-09-25 00:00,25,14.1,14.1,14.1,14.1,3
VIV18,2018-09-25 00:30,25,14.06,14.1,14.06,14.07,82
VIV18,2018-09-25 01:00,25,14.07,14.1,14.05,14.1,65
VIV18,2018-09-25 01:30,25,14.1,14.1,14.1,14.1,17
VIV18,2018-09-25 02:00,25,14.07,14.12,14,14.05,594
VIV18,2018-09-25 02:30,25,14,14.03,14,14.01,42
VIV18,2018-09-25 03:00,25,14,14.05,14,14.05,6
VIV18,2018-09-25 03:30,25,14.02,14.03,14,14.03,12
VIV18,2018-09-25 04:00,25,14.01,14.01,13.95,14,271
VIV18,2018-09-25 04:30,25,13.98,14,13.95,14,31
VIV18,2018-09-25 05:00,25,13.95,14,13.95,14,84
VIV18,2018-09-25 05:30,25,13.95,13.95,13.9,13.92,132
VIV18,2018-09-25 06:00,25,13.92,13.95,13.88,13.9,514
VIV18,2018-09-25 06:30,25,13.95,13.95,13.9,13.9,46
VIV18,2018-09-25 07:00,25,13.95,13.95,13.87,13.9,753
VIV18,2018-09-25 07:30,25,13.9,13.92,13.87,13.87,708
VIV18,2018-09-25 08:00,25,13.87,13.95,13.87,13.9,1010
VIV18,2018-09-25 08:30,25,13.9,14,13.85,13.95,6805
VIV18,2018-09-25 09:00,25,13.96,14.1,13.95,14.05,4014
VIV18,2018-09-25 09:30,25,14,14.11,13.95,14.1,2578
VIV18,2018-09-25 10:00,25,14.1,14.17,13.95,13.96,4559
VIV18,2018-09-25 10:30,25,13.95,14,13.9,13.96,1723
VIV18,2018-09-25 11:00,25,13.95,14,13.9,13.97,520
VIV18,2018-09-25 11:30,25,13.95,14.05,13.95,14.05,2118
VIV18,2018-09-25 12:00,25,14,14.11,14,14.05,1595
VIV18,2018-09-25 12:30,25,14.1,14.25,14.05,14.15,2835
VIV18,2018-09-25 13:00,25,14.15,14.2,14.05,14.05,1584
VIV18,2018-09-25 13:30,25,14.1,14.3,14.05,14.23,3731
VIV18,2018-09-25 14:00,25,14.23,14.23,14.15,14.16,2456
VIV18,2018-09-25 14:30,25,14.15,14.3,14.13,14.2,3003
VIV18,2018-09-25 15:00,25,14.23,14.3,14.1,14.1,7415
VIV18,2018-09-25 15:30,25,14.15,14.15,14.05,14.05,720
VIV18,2018-09-25 17:00,26,14.1,14.1,14.02,14.05,455
VIV18,2018-09-25 17:30,26,14.07,14.1,14.05,14.1,5
VIV18,2018-09-25 18:00,26,14.05,14.05,14.05,14.05,2
VIV18,2018-09-25 19:00,26,14.07,14.07,14.02,14.02,87
VIV18,2018-09-25 19:30,26,14.05,14.07,14.05,14.07,87
VIV18,2018-09-25 20:00,26,14.06,14.1,14.05,14.05,59
VIV18,2018-09-25 20:30,26,14.05,14.1,14,14.1,171
VIV18,2018-09-25 21:00,26,14.05,14.05,14,14,94
VIV18,2018-09-25 21:30,26,14,14.05,14,14,25
VIV18,2018-09-25 22:00,26,14,14.05,14,14.02,14
VIV18,2018-09-25 22:30,26,14.05,14.05,14,14.05,6
VIV18,2018-09-25 23:00,26,14.05,14.05,14.05,14.05,7
VIV18,2018-09-25 23:30,26,14.05,14.05,14,14,40
VIV18,2018-09-26 00:00,26,14.01,14.05,13.96,13.97,285
VIV18,2018-09-26 00:30,26,14,14,13.95,13.97,36
VIV18,2018-09-26 01:00,26,14,14.05,14,14.05,14
VIV18,2018-09-26 01:30,26,14.05,14.05,13.95,14,231
VIV18,2018-09-26 02:00,26,14.02,14.05,13.95,14,149
VIV18,2018-09-26 02:30,26,14,14.05,13.95,13.95,100
VIV18,2018-09-26 03:00,26,13.96,14,13.95,14,85
VIV18,2018-09-26 03:30,26,14,14,14,14,116
VIV18,2018-09-26 04:00,26,14,14,14,14,10
VIV18,2018-09-26 04:30,26,13.95,14,13.95,14,37
VIV18,2018-09-26 05:00,26,13.95,14,13.95,13.95,325
VIV18,2018-09-26 05:30,26,13.95,13.96,13.93,13.95,91
VIV18,2018-09-26 06:00,26,13.95,14,13.95,14,190
VIV18,2018-09-26 06:30,26,14,14.02,13.96,14,289
VIV18,2018-09-26 07:00,26,14.02,14.05,13.98,14,245
VIV18,2018-09-26 07:30,26,14,14.05,13.99,14.01,53
VIV18,2018-09-26 08:00,26,14.01,14.1,14,14.05,666
VIV18,2018-09-26 08:30,26,14,14.05,13.95,14,2760
VIV18,2018-09-26 09:00,26,13.95,14.07,13.9,14.03,6254
VIV18,2018-09-26 09:30,26,14.05,14.1,14,14.01,3242
VIV18,2018-09-26 10:00,26,14,14.05,14,14.05,1803
VIV18,2018-09-26 10:30,26,14,14.1,14,14.05,1884
VIV18,2018-09-26 11:00,26,14.05,14.1,14,14.05,1364
VIV18,2018-09-26 11:30,26,14.05,14.1,14,14.05,1688
VIV18,2018-09-26 12:00,26,14,14.05,14,14.05,267
VIV18,2018-09-26 12:30,26,14.05,14.1,13.95,14.01,3122
VIV18,2018-09-26 13:00,26,14,14.05,13.87,13.99,7470
VIV18,2018-09-26 13:30,26,14,14.15,13.95,14.15,5134
VIV18,2018-09-26 14:00,26,14.1,14.2,13.95,14.05,3705
VIV18,2018-09-26 14:30,26,14.03,14.51,14,14.4,13052
VIV18,2018-09-26 15:00,26,14.38,14.53,14.35,14.45,6962
VIV18,2018-09-26 15:30,26,14.4,14.46,14.35,14.4,986
VIV18,2018-09-26 17:00,27,14.45,14.46,14.4,14.4,383
VIV18,2018-09-26 17:30,27,14.4,14.4,14.3,14.3,87
VIV18,2018-09-26 18:00,27,14.34,14.35,14.3,14.3,50
VIV18,2018-09-26 18:30,27,14.35,14.36,14.3,14.3,80
VIV18,2018-09-26 19:00,27,14.34,14.35,14.3,14.3,53
VIV18,2018-09-26 19:30,27,14.3,14.31,14.3,14.3,60
VIV18,2018-09-26 20:00,27,14.3,14.31,14.25,14.3,124
VIV18,2018-09-26 20:30,27,14.3,14.31,14.3,14.3,26
VIV18,2018-09-26 21:00,27,14.3,14.35,14.3,14.31,59
VIV18,2018-09-26 21:30,27,14.3,14.3,14.25,14.26,22
VIV18,2018-09-26 22:00,27,14.3,14.3,14.25,14.25,2
VIV18,2018-09-26 22:30,27,14.25,14.37,14.25,14.31,237
VIV18,2018-09-26 23:00,27,14.35,14.35,14.3,14.34,15
VIV18,2018-09-26 23:30,27,14.35,14.35,14.3,14.3,7
VIV18,2018-09-27 00:00,27,14.3,14.35,14.3,14.35,12
VIV18,2018-09-27 00:30,27,14.35,14.45,14.35,14.42,75
VIV18,2018-09-27 01:00,27,14.45,14.45,14.3,14.35,265
VIV18,2018-09-27 01:30,27,14.35,14.35,14.3,14.3,31
VIV18,2018-09-27 02:00,27,14.3,14.43,14.25,14.4,1084
VIV18,2018-09-27 02:30,27,14.45,14.5,14.4,14.45,276
VIV18,2018-09-27 03:00,27,14.47,14.47,14.33,14.33,157
VIV18,2018-09-27 03:30,27,14.35,14.4,14.33,14.4,126
VIV18,2018-09-27 04:00,27,14.4,14.4,14.32,14.32,68
VIV18,2018-09-27 04:30,27,14.3,14.35,14.3,14.32,79
VIV18,2018-09-27 05:00,27,14.3,14.32,14.25,14.3,67
VIV18,2018-09-27 05:30,27,14.25,14.26,14.18,14.23,172
VIV18,2018-09-27 06:00,27,14.25,14.3,14.23,14.26,161
VIV18,2018-09-27 06:30,27,14.26,14.3,14.25,14.25,73
VIV18,2018-09-27 07:00,27,14.29,14.3,14.22,14.25,370
VIV18,2018-09-27 07:30,27,14.25,14.27,14.15,14.2,1265
VIV18,2018-09-27 08:00,27,14.2,14.23,14.15,14.15,727
VIV18,2018-09-27 08:30,27,14.2,14.25,14.1,14.1,4931
VIV18,2018-09-27 09:00,27,14.1,14.11,14,14.05,4424
VIV18,2018-09-27 09:30,27,14.05,14.1,14,14.04,2274
VIV18,2018-09-27 10:00,27,14.04,14.1,14,14.1,1408
VIV18,2018-09-27 10:30,27,14.05,14.15,14,14,2664
VIV18,2018-09-27 11:00,27,14.02,14.05,14,14.03,872
VIV18,2018-09-27 11:30,27,14,14.1,14,14.05,2690
VIV18,2018-09-27 12:00,27,14.07,14.16,14.07,14.13,1508
VIV18,2018-09-27 12:30,27,14.1,14.16,14.1,14.13,671
VIV18,2018-09-27 13:00,27,14.13,14.2,14,14.05,2777
VIV18,2018-09-27 13:30,27,14.04,14.12,14,14.12,3477
VIV18,2018-09-27 14:00,27,14.1,14.17,14.05,14.15,2237
VIV18,2018-09-27 14:30,27,14.17,14.25,14.05,14.1,6812
VIV18,2018-09-27 15:00,27,14.1,14.15,14.05,14.11,4470
VIV18,2018-09-27 15:30,27,14.15,14.15,14.1,14.1,1025
VIV18,2018-09-27 17:00,28,14.1,14.12,14.1,14.12,77
VIV18,2018-09-27 17:30,28,14.12,14.12,14.1,14.1,25
VIV18,2018-09-27 18:00,28,14.12,14.12,14.1,14.1,49
VIV18,2018-09-27 18:30,28,14.1,14.12,14.1,14.12,2
VIV18,2018-09-27 19:00,28,14.12,14.15,14.1,14.12,48
VIV18,2018-09-27 19:30,28,14.12,14.15,14.12,14.15,28
VIV18,2018-09-27 20:00,28,14.12,14.12,14.1,14.1,44
VIV18,2018-09-27 20:30,28,14.1,14.15,14.1,14.15,105
VIV18,2018-09-27 21:00,28,14.15,14.15,14.1,14.11,95
VIV18,2018-09-27 21:30,28,14.1,14.15,14.1,14.15,20
VIV18,2018-09-27 22:00,28,14.15,14.15,14.15,14.15,2
VIV18,2018-09-27 22:30,28,14.11,14.12,14.1,14.12,6
VIV18,2018-09-27 23:00,28,14.12,14.15,14.1,14.12,30
VIV18,2018-09-27 23:30,28,14.12,14.15,14.12,14.15,12
VIV18,2018-09-28 00:00,28,14.12,14.15,14.12,14.15,36
VIV18,2018-09-28 00:30,28,14.15,14.15,14.12,14.15,13
VIV18,2018-09-28 01:00,28,14.12,14.18,14.1,14.18,138
VIV18,2018-09-28 01:30,28,14.2,14.25,14.18,14.21,226
VIV18,2018-09-28 02:00,28,14.24,14.35,14.2,14.3,360
VIV18,2018-09-28 02:30,28,14.25,14.26,14.2,14.25,97
VIV18,2018-09-28 03:00,28,14.25,14.25,14.15,14.17,215
VIV18,2018-09-28 03:30,28,14.17,14.17,14.12,14.15,253
VIV18,2018-09-28 04:00,28,14.15,14.21,14.15,14.18,139
VIV18,2018-09-28 04:30,28,14.15,14.25,14.15,14.2,24
VIV18,2018-09-28 05:00,28,14.2,14.4,14.2,14.37,466
VIV18,2018-09-28 05:30,28,14.4,14.45,14.3,14.35,607
VIV18,2018-09-28 06:00,28,14.35,14.4,14.3,14.35,264
VIV18,2018-09-28 06:30,28,14.35,14.5,14.35,14.41,1407
VIV18,2018-09-28 07:00,28,14.4,14.47,14.35,14.41,993
VIV18,2018-09-28 07:30,28,14.41,14.41,14.25,14.26,847
VIV18,2018-09-28 08:00,28,14.26,14.35,14.25,14.3,883
VIV18,2018-09-28 08:30,28,14.3,14.36,14.2,14.3,5002
VIV18,2018-09-28 09:00,28,14.28,14.3,14.15,14.2,6368
VIV18,2018-09-28 09:30,28,14.2,14.21,14.1,14.15,2344
VIV18,2018-09-28 10:00,28,14.1,14.2,14.1,14.1,2873
VIV18,2018-09-28 10:30,28,14.11,14.25,14.1,14.2,1175
VIV18,2018-09-28 11:00,28,14.23,14.25,14.15,14.24,968
VIV18,2018-09-28 11:30,28,14.2,14.3,14.15,14.25,2029
VIV18,2018-09-28 12:00,28,14.2,14.25,14.15,14.2,942
VIV18,2018-09-28 12:30,28,14.2,14.21,14.13,14.2,1529
VIV18,2018-09-28 13:00,28,14.21,14.3,14.15,14.22,1596
VIV18,2018-09-28 13:30,28,14.2,14.3,14.15,14.27,2671
VIV18,2018-09-28 14:00,28,14.27,14.28,14.1,14.12,3772
VIV18,2018-09-28 14:30,28,14.15,14.2,14.05,14.08,11119
VIV18,2018-09-28 15:00,28,14.1,14.1,13.95,13.99,7940
VIV18,2018-09-28 15:30,28,14,14.05,13.95,14,595
VIV18,2018-09-30 17:00,1,13.95,13.95,13.9,13.95,241
VIV18,2018-09-30 17:30,1,13.95,13.95,13.94,13.94,21
VIV18,2018-09-30 18:00,1,13.9,13.9,13.83,13.85,394
VIV18,2018-09-30 18:30,1,13.85,13.9,13.82,13.85,89
VIV18,2018-09-30 19:00,1,13.9,13.9,13.8,13.86,313
VIV18,2018-09-30 19:30,1,13.85,13.9,13.81,13.85,166
VIV18,2018-09-30 20:00,1,13.85,13.85,13.8,13.85,93
VIV18,2018-09-30 20:30,1,13.85,13.85,13.8,13.83,111
VIV18,2018-09-30 21:00,1,13.84,13.87,13.75,13.8,983
VIV18,2018-09-30 21:30,1,13.8,13.82,13.75,13.8,399
VIV18,2018-09-30 22:00,1,13.8,13.8,13.75,13.77,116
VIV18,2018-09-30 22:30,1,13.8,13.8,13.75,13.8,42
VIV18,2018-09-30 23:00,1,13.8,13.8,13.77,13.77,7
VIV18,2018-09-30 23:30,1,13.8,13.85,13.77,13.77,86
VIV18,2018-10-01 00:00,1,13.8,13.8,13.8,13.8,17
VIV18,2018-10-01 00:30,1,13.8,13.8,13.75,13.8,47
VIV18,2018-10-01 01:00,1,13.8,13.8,13.75,13.8,60
VIV18,2018-10-01 01:30,1,13.8,13.8,13.8,13.8,4
VIV18,2018-10-01 02:00,1,13.8,13.8,13.65,13.65,946
VIV18,2018-10-01 02:30,1,13.68,13.7,13.6,13.65,435
VIV18,2018-10-01 03:00,1,13.65,13.65,13.6,13.65,300
VIV18,2018-10-01 03:30,1,13.65,13.65,13.6,13.65,122
VIV18,2018-10-01 04:00,1,13.6,13.7,13.55,13.64,400
VIV18,2018-10-01 04:30,1,13.6,13.65,13.55,13.65,350
VIV18,2018-10-01 05:00,1,13.64,13.7,13.6,13.6,262
VIV18,2018-10-01 05:30,1,13.65,13.7,13.6,13.65,83
VIV18,2018-10-01 06:00,1,13.65,13.7,13.63,13.67,100
VIV18,2018-10-01 06:30,1,13.67,13.7,13.65,13.7,246
VIV18,2018-10-01 07:00,1,13.65,13.7,13.65,13.7,522
VIV18,2018-10-01 07:30,1,13.7,13.75,13.62,13.65,1066
VIV18,2018-10-01 08:00,1,13.63,13.65,13.6,13.62,95
VIV18,2018-10-01 08:30,1,13.65,13.7,13.55,13.65,6516
VIV18,2018-10-01 09:00,1,13.7,13.7,13.6,13.67,6046
VIV18,2018-10-01 09:30,1,13.65,13.75,13.6,13.73,5524
VIV18,2018-10-01 10:00,1,13.73,13.75,13.65,13.71,4311
VIV18,2018-10-01 10:30,1,13.7,13.75,13.65,13.73,2593
VIV18,2018-10-01 11:00,1,13.72,13.85,13.7,13.79,3851
VIV18,2018-10-01 11:30,1,13.75,13.85,13.7,13.75,2589
VIV18,2018-10-01 12:00,1,13.75,13.8,13.7,13.75,2144
VIV18,2018-10-01 12:30,1,13.76,13.8,13.7,13.77,1854
VIV18,2018-10-01 13:00,1,13.76,13.85,13.75,13.75,2702
VIV18,2018-10-01 13:30,1,13.79,13.85,13.75,13.8,2511
VIV18,2018-10-01 14:00,1,13.82,14,13.75,13.95,4437
VIV18,2018-10-01 14:30,1,13.96,14.15,13.9,13.95,10919
VIV18,2018-10-01 15:00,1,13.95,14,13.9,13.9,5148
VIV18,2018-10-01 15:30,1,13.9,13.95,13.9,13.9,1395
VIV18,2018-10-01 17:00,2,13.93,13.95,13.87,13.9,262
VIV18,2018-10-01 17:30,2,13.9,13.92,13.89,13.92,36
VIV18,2018-10-01 18:00,2,13.9,13.9,13.9,13.9,1
VIV18,2018-10-01 18:30,2,13.95,13.95,13.95,13.95,1
VIV18,2018-10-01 19:00,2,13.92,13.95,13.9,13.91,262
VIV18,2018-10-01 19:30,2,13.91,13.92,13.9,13.92,32
VIV18,2018-10-01 20:00,2,13.95,14.01,13.95,13.95,218
VIV18,2018-10-01 20:30,2,14,14.05,14,14,261
VIV18,2018-10-01 21:00,2,14,14.05,14,14.05,40
VIV18,2018-10-01 21:30,2,14.05,14.05,13.97,14,173
VIV18,2018-10-01 22:00,2,13.95,13.95,13.95,13.95,1
VIV18,2018-10-01 22:30,2,14,14,14,14,49
VIV18,2018-10-01 23:00,2,13.98,14,13.95,14,12
VIV18,2018-10-01 23:30,2,14,14,14,14,10
VIV18,2018-10-02 00:00,2,13.97,14.01,13.95,14.01,137
VIV18,2018-10-02 00:30,2,14,14.05,14,14.01,170
VIV18,2018-10-02 01:00,2,14.02,14.1,13.95,14.05,542
VIV18,2018-10-02 01:30,2,14.1,14.1,14.1,14.1,3
VIV18,2018-10-02 02:00,2,14.1,14.15,14.05,14.1,448
VIV18,2018-10-02 02:30,2,14.1,14.16,14.05,14.07,1139
VIV18,2018-10-02 03:00,2,14.05,14.15,14.05,14.15,385
VIV18,2018-10-02 03:30,2,14.11,14.2,14.1,14.15,649
VIV18,2018-10-02 04:00,2,14.2,14.3,14.2,14.2,526
VIV18,2018-10-02 04:30,2,14.2,14.25,14.2,14.2,97
VIV18,2018-10-02 05:00,2,14.2,14.2,14.1,14.17,175
VIV18,2018-10-02 05:30,2,14.17,14.2,14.1,14.1,181
VIV18,2018-10-02 06:00,2,14.1,14.11,14,14.08,581
VIV18,2018-10-02 06:30,2,14.05,14.08,14,14,297
VIV18,2018-10-02 07:00,2,14,14.01,13.9,13.95,560
VIV18,2018-10-02 07:30,2,13.92,14,13.9,13.95,329
VIV18,2018-10-02 08:00,2,13.96,14.02,13.95,13.95,938
VIV18,2018-10-02 08:30,2,14,14.1,13.9,14.01,6644
VIV18,2018-10-02 09:00,2,14,14.1,14,14.05,3674
VIV18,2018-10-02 09:30,2,14.05,14.15,13.9,13.93,3954
VIV18,2018-10-02 10:00,2,13.95,14,13.85,13.95,3258
VIV18,2018-10-02 10:30,2,13.9,13.95,13.8,13.82,1863
VIV18,2018-10-02 11:00,2,13.8,13.85,13.75,13.85,1241
VIV18,2018-10-02 11:30,2,13.85,13.95,13.76,13.9,4457
VIV18,2018-10-02 12:00,2,13.88,13.9,13.78,13.85,1791
VIV18,2018-10-02 12:30,2,13.81,13.85,13.75,13.8,1320
VIV18,2018-10-02 13:00,2,13.82,13.85,13.75,13.75,1335
VIV18,2018-10-02 13:30,2,13.75,13.9,13.75,13.9,2994
VIV18,2018-10-02 14:00,2,13.9,14.1,13.88,14.05,5080
VIV18,2018-10-02 14:30,2,14.05,14.05,13.85,14,6154
VIV18,2018-10-02 15:00,2,13.95,14.05,13.95,13.98,4912
VIV18,2018-10-02 15:30,2,14,14.05,13.95,13.95,1139
VIV18,2018-10-02 17:00,3,14,14.05,13.93,13.96,251
VIV18,2018-10-02 17:30,3,13.96,13.97,13.96,13.97,29
VIV18,2018-10-02 18:00,3,13.97,13.97,13.95,13.97,72
VIV18,2018-10-02 18:30,3,13.95,14,13.94,13.97,74
VIV18,2018-10-02 19:00,3,14,14.01,13.98,14,66
VIV18,2018-10-02 19:30,3,14.05,14.05,14.01,14.05,69
VIV18,2018-10-02 20:00,3,14.05,14.06,14.05,14.05,109
VIV18,2018-10-02 20:30,3,14,14.01,13.92,13.92,314
VIV18,2018-10-02 21:00,3,13.92,13.92,13.85,13.86,456
VIV18,2018-10-02 21:30,3,13.86,13.86,13.83,13.83,225
VIV18,2018-10-02 22:00,3,13.85,13.85,13.8,13.85,67
VIV18,2018-10-02 22:30,3,13.85,13.9,13.85,13.9,56
VIV18,2018-10-02 23:00,3,13.9,13.95,13.88,13.92,97
VIV18,2018-10-02 23:30,3,13.95,13.95,13.87,13.9,166
VIV18,2018-10-03 00:00,3,13.9,13.95,13.87,13.87,20
VIV18,2018-10-03 00:30,3,13.87,13.95,13.87,13.92,145
VIV18,2018-10-03 01:00,3,13.9,13.95,13.85,13.86,159
VIV18,2018-10-03 01:30,3,13.9,13.9,13.8,13.8,296
VIV18,2018-10-03 02:00,3,13.81,13.87,13.8,13.8,283
VIV18,2018-10-03 02:30,3,13.8,13.9,13.75,13.75,577
VIV18,2018-10-03 03:00,3,13.8,13.8,13.75,13.75,919
VIV18,2018-10-03 03:30,3,13.75,13.8,13.75,13.75,56
VIV18,2018-10-03 04:00,3,13.8,13.86,13.8,13.85,152
VIV18,2018-10-03 04:30,3,13.83,13.83,13.77,13.8,72
VIV18,2018-10-03 05:00,3,13.75,13.8,13.75,13.75,29
VIV18,2018-10-03 05:30,3,13.77,13.8,13.75,13.78,47
VIV18,2018-10-03 06:00,3,13.76,13.8,13.7,13.7,94
VIV18,2018-10-03 06:30,3,13.72,13.75,13.7,13.75,217
VIV18,2018-10-03 07:00,3,13.71,13.75,13.7,13.72,445
VIV18,2018-10-03 07:30,3,13.72,13.75,13.7,13.72,459
VIV18,2018-10-03 08:00,3,13.72,13.8,13.7,13.7,1063
VIV18,2018-10-03 08:30,3,13.73,13.82,13.7,13.8,4336
VIV18,2018-10-03 09:00,3,13.77,13.8,13.67,13.75,6862
VIV18,2018-10-03 09:30,3,13.72,13.85,13.7,13.8,5662
VIV18,2018-10-03 10:00,3,13.8,13.87,13.7,13.75,4410
VIV18,2018-10-03 10:30,3,13.7,13.83,13.7,13.7,3374
VIV18,2018-10-03 11:00,3,13.7,13.75,13.7,13.73,1763
VIV18,2018-10-03 11:30,3,13.7,13.8,13.7,13.75,1555
VIV18,2018-10-03 12:00,3,13.75,13.8,13.7,13.7,1524
VIV18,2018-10-03 12:30,3,13.73,13.8,13.7,13.78,1276
VIV18,2018-10-03 13:00,3,13.79,13.81,13.74,13.8,1503
VIV18,2018-10-03 13:30,3,13.8,14,13.75,13.9,8743
VIV18,2018-10-03 14:00,3,13.9,14.05,13.85,14,5178
VIV18,2018-10-03 14:30,3,13.96,14,13.75,13.75,7590
VIV18,2018-10-03 15:00,3,13.8,13.85,13.75,13.75,5810
VIV18,2018-10-03 15:30,3,13.8,14,13.78,14,2034
VIV18,2018-10-03 17:00,4,14,14.05,13.95,14,263
VIV18,2018-10-03 17:30,4,14,14.03,13.95,13.95,352
VIV18,2018-10-03 18:00,4,13.95,13.98,13.95,13.97,25
VIV18,2018-10-03 18:30,4,14,14,13.95,14,49
VIV18,2018-10-03 19:00,4,13.97,14.06,13.95,14.05,428
VIV18,2018-10-03 19:30,4,14.05,14.05,14,14,59
VIV18,2018-10-03 20:00,4,14,14.05,14,14.05,310
VIV18,2018-10-03 20:30,4,14,14.1,14,14.1,175
VIV18,2018-10-03 21:00,4,14.1,14.15,14.1,14.1,288
VIV18,2018-10-03 21:30,4,14.1,14.15,14.1,14.15,75
VIV18,2018-10-03 22:00,4,14.11,14.11,14.1,14.1,45
VIV18,2018-10-03 22:30,4,14.15,14.2,14.1,14.15,269
VIV18,2018-10-03 23:00,4,14.2,14.25,14.15,14.17,176
VIV18,2018-10-03 23:30,4,14.15,14.17,14.15,14.15,232
VIV18,2018-10-04 00:00,4,14.15,14.2,14.15,14.2,12
VIV18,2018-10-04 00:30,4,14.2,14.3,14.2,14.25,491
VIV18,2018-10-04 01:00,4,14.25,14.32,14.25,14.26,635
VIV18,2018-10-04 01:30,4,14.3,14.35,14.2,14.22,806
VIV18,2018-10-04 02:00,4,14.22,14.45,14.2,14.4,882
VIV18,2018-10-04 02:30,4,14.4,14.45,14.25,14.25,640
VIV18,2018-10-04 03:00,4,14.25,14.4,14.25,14.39,467
VIV18,2018-10-04 03:30,4,14.38,14.45,14.3,14.3,744
VIV18,2018-10-04 04:00,4,14.33,14.4,14.25,14.32,394
VIV18,2018-10-04 04:30,4,14.3,14.32,14.25,14.3,272
VIV18,2018-10-04 05:00,4,14.25,14.26,14.2,14.2,281
VIV18,2018-10-04 05:30,4,14.21,14.21,14.15,14.15,194
VIV18,2018-10-04 06:00,4,14.15,14.2,14.1,14.15,470
VIV18,2018-10-04 06:30,4,14.15,14.2,14.12,14.15,321
VIV18,2018-10-04 07:00,4,14.15,14.27,14.15,14.25,1347
VIV18,2018-10-04 07:30,4,14.25,14.3,14.15,14.15,1085
VIV18,2018-10-04 08:00,4,14.17,14.17,14.05,14.1,1370
VIV18,2018-10-04 08:30,4,14.15,14.27,14.08,14.17,8433
VIV18,2018-10-04 09:00,4,14.19,14.6,14.15,14.47,13499
VIV18,2018-10-04 09:30,4,14.5,14.6,14.25,14.41,9909
VIV18,2018-10-04 10:00,4,14.44,14.5,14.3,14.46,7965
VIV18,2018-10-04 10:30,4,14.5,14.8,14.45,14.75,12880
VIV18,2018-10-04 11:00,4,14.75,15.25,14.75,15.05,23914
VIV18,2018-10-04 11:30,4,15.1,15.1,14.74,15.05,13898
VIV18,2018-10-04 12:00,4,15.05,15.55,15,15.24,24533
VIV18,2018-10-04 12:30,4,15.25,15.5,15.15,15.43,13023
VIV18,2018-10-04 13:00,4,15.45,15.7,15.35,15.55,15452
VIV18,2018-10-04 13:30,4,15.6,15.62,14.87,15,15536
VIV18,2018-10-04 14:00,4,15,15.11,14.84,15.1,11297
VIV18,2018-10-04 14:30,4,15.15,15.35,14.9,14.95,15941
VIV18,2018-10-04 15:00,4,14.95,14.96,14.75,14.85,18159
VIV18,2018-10-04 15:30,4,14.85,14.85,14.7,14.7,2178
VIV18,2018-10-04 17:00,5,14.75,14.77,14.7,14.72,184
VIV18,2018-10-04 17:30,5,14.75,14.75,14.72,14.75,83
VIV18,2018-10-04 18:00,5,14.75,14.8,14.75,14.75,39
VIV18,2018-10-04 18:30,5,14.76,14.76,14.68,14.71,268
VIV18,2018-10-04 19:00,5,14.7,14.71,14.6,14.6,309
VIV18,2018-10-04 19:30,5,14.6,14.6,14.5,14.57,213
VIV18,2018-10-04 20:00,5,14.57,14.59,14.5,14.56,318
VIV18,2018-10-04 20:30,5,14.56,14.63,14.5,14.63,435
VIV18,2018-10-04 21:00,5,14.61,14.8,14.61,14.8,153
VIV18,2018-10-04 21:30,5,14.76,14.8,14.65,14.7,249
VIV18,2018-10-04 22:00,5,14.7,14.75,14.61,14.65,149
VIV18,2018-10-04 22:30,5,14.65,14.67,14.6,14.65,122
VIV18,2018-10-04 23:00,5,14.62,14.62,14.6,14.6,141
VIV18,2018-10-04 23:30,5,14.6,14.61,14.6,14.61,22
VIV18,2018-10-05 00:00,5,14.6,14.66,14.58,14.65,134
VIV18,2018-10-05 00:30,5,14.65,14.75,14.6,14.7,123
VIV18,2018-10-05 01:00,5,14.67,14.75,14.6,14.7,308
VIV18,2018-10-05 01:30,5,14.7,14.7,14.65,14.7,73
VIV18,2018-10-05 02:00,5,14.7,14.85,14.7,14.85,359
VIV18,2018-10-05 02:30,5,14.8,14.9,14.8,14.9,397
VIV18,2018-10-05 03:00,5,14.9,15,14.85,14.97,551
VIV18,2018-10-05 03:30,5,15,15.05,14.95,15.01,466
VIV18,2018-10-05 04:00,5,15.05,15.05,14.9,14.9,117
VIV18,2018-10-05 04:30,5,14.95,15,14.85,14.87,352
VIV18,2018-10-05 05:00,5,14.9,14.9,14.8,14.8,686
VIV18,2018-10-05 05:30,5,14.8,14.9,14.8,14.85,160
VIV18,2018-10-05 06:00,5,14.85,14.85,14.7,14.75,234
VIV18,2018-10-05 06:30,5,14.8,14.9,14.75,14.88,530
VIV18,2018-10-05 07:00,5,14.85,15.05,14.85,14.85,1456
VIV18,2018-10-05 07:30,5,14.9,15.1,14.56,14.8,7573
VIV18,2018-10-05 08:00,5,14.78,14.85,14.6,14.7,4641
VIV18,2018-10-05 08:30,5,14.7,14.82,14.35,14.82,16057
VIV18,2018-10-05 09:00,5,14.82,15.05,14.66,14.8,14316
VIV18,2018-10-05 09:30,5,14.85,15.22,14.8,15.15,9997
VIV18,2018-10-05 10:00,5,15.2,15.6,15.12,15.55,16746
VIV18,2018-10-05 10:30,5,15.55,16.1,15.45,16.05,25505
VIV18,2018-10-05 11:00,5,16.02,16.15,15.82,16.1,21007
VIV18,2018-10-05 11:30,5,16.1,16.3,16,16.25,16205
VIV18,2018-10-05 12:00,5,16.2,16.65,16.17,16.54,13941
VIV18,2018-10-05 12:30,5,16.55,16.65,15.92,16.05,12027
VIV18,2018-10-05 13:00,5,16.05,16.2,15.65,15.71,9865
VIV18,2018-10-05 13:30,5,15.75,15.8,15.55,15.6,10839
VIV18,2018-10-05 14:00,5,15.6,15.8,15.36,15.52,8621
VIV18,2018-10-05 14:30,5,15.55,15.75,15.2,15.36,14557
VIV18,2018-10-05 15:00,5,15.36,15.45,15.1,15.2,11192
VIV18,2018-10-05 15:30,5,15.25,15.35,15.2,15.27,1971
VIV18,2018-10-07 17:00,8,15.2,15.3,15.1,15.26,649
VIV18,2018-10-07 17:30,8,15.26,15.3,15.2,15.22,147
VIV18,2018-10-07 18:00,8,15.2,15.3,15.18,15.25,215
VIV18,2018-10-07 18:30,8,15.26,15.45,15.26,15.36,350
VIV18,2018-10-07 19:00,8,15.35,15.35,15.17,15.2,581
VIV18,2018-10-07 19:30,8,15.22,15.31,15.21,15.25,155
VIV18,2018-10-07 20:00,8,15.2,15.22,15.05,15.1,475
VIV18,2018-10-07 20:30,8,15.1,15.21,15.1,15.2,327
VIV18,2018-10-07 21:00,8,15.2,15.25,15.2,15.25,51
VIV18,2018-10-07 21:30,8,15.25,15.3,15.25,15.25,95
VIV18,2018-10-07 22:00,8,15.25,15.25,15.11,15.18,153
VIV18,2018-10-07 22:30,8,15.2,15.2,15.2,15.2,21
VIV18,2018-10-07 23:00,8,15.2,15.2,15.17,15.17,128
VIV18,2018-10-07 23:30,8,15.15,15.2,15.15,15.15,65
VIV18,2018-10-08 00:00,8,15.15,15.25,15.15,15.25,26
VIV18,2018-10-08 00:30,8,15.22,15.25,15.15,15.16,13
VIV18,2018-10-08 01:00,8,15.16,15.3,15.16,15.3,134
VIV18,2018-10-08 01:30,8,15.28,15.4,15.25,15.4,204
VIV18,2018-10-08 02:00,8,15.4,15.7,15.4,15.63,1616
VIV18,2018-10-08 02:30,8,15.65,15.8,15.63,15.72,684
VIV18,2018-10-08 03:00,8,15.75,15.81,15.6,15.75,643
VIV18,2018-10-08 03:30,8,15.75,15.85,15.75,15.8,518
VIV18,2018-10-08 04:00,8,15.8,15.86,15.72,15.72,203
VIV18,2018-10-08 04:30,8,15.75,15.75,15.53,15.65,214
VIV18,2018-10-08 05:00,8,15.66,15.76,15.63,15.7,253
VIV18,2018-10-08 05:30,8,15.7,15.75,15.65,15.72,137
VIV18,2018-10-08 06:00,8,15.72,15.75,15.68,15.7,211
VIV18,2018-10-08 06:30,8,15.65,15.7,15.61,15.61,416
VIV18,2018-10-08 07:00,8,15.65,15.8,15.61,15.78,1095
VIV18,2018-10-08 07:30,8,15.8,15.95,15.78,15.81,1035
VIV18,2018-10-08 08:00,8,15.81,16,15.8,15.98,1622
VIV18,2018-10-08 08:30,8,16,16.3,15.7,15.85,19980
VIV18,2018-10-08 09:00,8,15.8,15.87,15.65,15.8,9844
VIV18,2018-10-08 09:30,8,15.8,16.2,15.75,16.15,8940
VIV18,2018-10-08 10:00,8,16.15,16.5,16.11,16.45,13607
VIV18,2018-10-08 10:30,8,16.45,17.05,16.4,16.65,21265
VIV18,2018-10-08 11:00,8,16.65,16.82,16.4,16.47,11350
VIV18,2018-10-08 11:30,8,16.5,16.9,16.45,16.9,7351
VIV18,2018-10-08 12:00,8,16.88,16.9,16.46,16.75,8894
VIV18,2018-10-08 12:30,8,16.75,16.75,16.25,16.35,7637
VIV18,2018-10-08 13:00,8,16.35,16.4,15.88,16,11422
VIV18,2018-10-08 13:30,8,15.95,15.97,15.65,15.75,9595
VIV18,2018-10-08 14:00,8,15.8,15.85,15.6,15.8,7630
VIV18,2018-10-08 14:30,8,15.76,15.8,15.55,15.65,12901
VIV18,2018-10-08 15:00,8,15.65,15.7,15.6,15.68,7633
VIV18,2018-10-08 15:30,8,15.65,15.77,15.65,15.77,2079
VIV18,2018-10-08 17:00,9,15.7,15.77,15.7,15.72,323
VIV18,2018-10-08 17:30,9,15.72,15.8,15.72,15.8,79
VIV18,2018-10-08 18:00,9,15.75,15.82,15.75,15.76,163
VIV18,2018-10-08 18:30,9,15.77,15.8,15.75,15.8,50
VIV18,2018-10-08 19:00,9,15.8,15.81,15.75,15.8,514
VIV18,2018-10-08 19:30,9,15.78,15.8,15.75,15.75,30
VIV18,2018-10-08 20:00,9,15.7,15.78,15.7,15.75,597
VIV18,2018-10-08 20:30,9,15.7,15.8,15.65,15.75,411
VIV18,2018-10-08 21:00,9,15.75,15.78,15.6,15.6,266
VIV18,2018-10-08 21:30,9,15.62,15.7,15.6,15.66,88
VIV18,2018-10-08 22:00,9,15.65,15.75,15.65,15.7,99
VIV18,2018-10-08 22:30,9,15.7,15.76,15.7,15.7,125
VIV18,2018-10-08 23:00,9,15.7,15.75,15.7,15.7,32
VIV18,2018-10-08 23:30,9,15.71,15.76,15.7,15.7,98
VIV18,2018-10-09 00:00,9,15.75,15.8,15.71,15.75,268
VIV18,2018-10-09 00:30,9,15.75,15.85,15.75,15.82,134
VIV18,2018-10-09 01:00,9,15.82,15.88,15.79,15.85,269
VIV18,2018-10-09 01:30,9,15.85,15.9,15.75,15.75,164
VIV18,2018-10-09 02:00,9,15.8,15.9,15.73,15.9,496
VIV18,2018-10-09 02:30,9,15.9,15.9,15.78,15.9,181
VIV18,2018-10-09 03:00,9,15.9,15.97,15.85,15.95,351
VIV18,2018-10-09 03:30,9,15.97,15.97,15.86,15.88,94
VIV18,2018-10-09 04:00,9,15.87,16.06,15.85,16.05,725
VIV18,2018-10-09 04:30,9,16.1,16.2,16.02,16.17,820
VIV18,2018-10-09 05:00,9,16.2,16.3,16.17,16.25,897
VIV18,2018-10-09 05:30,9,16.2,16.29,16.1,16.1,480
VIV18,2018-10-09 06:00,9,16.1,16.4,16.08,16.3,807
VIV18,2018-10-09 06:30,9,16.3,16.42,16.21,16.38,1559
VIV18,2018-10-09 07:00,9,16.36,16.38,16.25,16.25,1223
VIV18,2018-10-09 07:30,9,16.26,16.35,16.12,16.2,1674
VIV18,2018-10-09 08:00,9,16.17,16.3,16.17,16.2,1929
VIV18,2018-10-09 08:30,9,16.25,16.55,16.1,16.12,20644
VIV18,2018-10-09 09:00,9,16.13,16.2,15.7,15.7,15100
VIV18,2018-10-09 09:30,9,15.75,15.9,15.55,15.85,13282
VIV18,2018-10-09 10:00,9,15.85,16.1,15.65,15.68,10779
VIV18,2018-10-09 10:30,9,15.68,15.76,15.55,15.6,6252
VIV18,2018-10-09 11:00,9,15.62,15.91,15.51,15.9,5016
VIV18,2018-10-09 11:30,9,15.92,16.25,15.85,16.15,8553
VIV18,2018-10-09 12:00,9,16.15,16.31,15.85,15.95,5036
VIV18,2018-10-09 12:30,9,15.95,16.21,15.86,15.95,6070
VIV18,2018-10-09 13:00,9,15.95,16.15,15.87,15.92,4339
VIV18,2018-10-09 13:30,9,15.92,16.06,15.81,15.85,7525
VIV18,2018-10-09 14:00,9,15.87,16.15,15.8,16.06,5364
VIV18,2018-10-09 14:30,9,16.1,16.15,15.88,16.05,7805
VIV18,2018-10-09 15:00,9,16.03,16.1,15.9,15.96,8752
VIV18,2018-10-09 15:30,9,15.95,16.05,15.95,16.02,692
VIV18,2018-10-09 17:00,10,16,16.05,15.95,15.96,152
VIV18,2018-10-09 17:30,10,15.95,15.95,15.9,15.9,125
VIV18,2018-10-09 18:00,10,15.9,15.92,15.85,15.9,177
VIV18,2018-10-09 18:30,10,15.9,15.95,15.9,15.95,84
VIV18,2018-10-09 19:00,10,15.95,16.06,15.9,16.05,358
VIV18,2018-10-09 19:30,10,16.05,16.1,15.86,15.86,222
VIV18,2018-10-09 20:00,10,15.9,16,15.85,15.85,438
VIV18,2018-10-09 20:30,10,15.9,15.95,15.85,15.91,282
VIV18,2018-10-09 21:00,10,15.9,16,15.88,15.97,373
VIV18,2018-10-09 21:30,10,15.97,16.15,15.97,16.12,383
VIV18,2018-10-09 22:00,10,16.15,16.25,16.1,16.2,208
VIV18,2018-10-09 22:30,10,16.16,16.2,16.1,16.11,148
VIV18,2018-10-09 23:00,10,16.15,16.16,16.05,16.05,155
VIV18,2018-10-09 23:30,10,16.05,16.07,16,16,23
VIV18,2018-10-10 00:00,10,16,16.03,15.9,15.95,132
VIV18,2018-10-10 00:30,10,15.95,15.97,15.95,15.97,21
VIV18,2018-10-10 01:00,10,15.97,15.97,15.9,15.95,43
VIV18,2018-10-10 01:30,10,15.9,15.96,15.86,15.95,277
VIV18,2018-10-10 02:00,10,15.95,16.05,15.88,16.02,902
VIV18,2018-10-10 02:30,10,16.05,16.11,16.02,16.07,463
VIV18,2018-10-10 03:00,10,16.05,16.16,16.02,16.07,501
VIV18,2018-10-10 03:30,10,16.07,16.12,15.95,16.05,225
VIV18,2018-10-10 04:00,10,16.1,16.15,16,16.05,237
VIV18,2018-10-10 04:30,10,16.03,16.12,16.03,16.11,161
VIV18,2018-10-10 05:00,10,16.1,16.1,15.98,16.02,303
VIV18,2018-10-10 05:30,10,16.02,16.02,15.87,15.9,691
VIV18,2018-10-10 06:00,10,15.87,15.9,15.75,15.8,232
VIV18,2018-10-10 06:30,10,15.82,16.06,15.82,16.02,430
VIV18,2018-10-10 07:00,10,16.05,16.27,16.05,16.17,1054
VIV18,2018-10-10 07:30,10,16.15,16.45,16.15,16.35,2802
VIV18,2018-10-10 08:00,10,16.36,16.45,16.29,16.35,2493
VIV18,2018-10-10 08:30,10,16.35,17.25,16.35,17.18,27884
VIV18,2018-10-10 09:00,10,17.15,17.5,16.85,17,30358
VIV18,2018-10-10 09:30,10,17.05,17.43,17,17.3,20673
VIV18,2018-10-10 10:00,10,17.3,18,17.27,17.72,21862
VIV18,2018-10-10 10:30,10,17.75,18.01,17.37,17.57,18934
VIV18,2018-10-10 11:00,10,17.57,17.7,17.05,17.35,14570
VIV18,2018-10-10 11:30,10,17.35,17.6,17.23,17.55,8907
VIV18,2018-10-10 12:00,10,17.55,17.81,17.17,17.45,12053
VIV18,2018-10-10 12:30,10,17.47,17.6,17.22,17.55,12232
VIV18,2018-10-10 13:00,10,17.6,18.15,17.52,18.07,15001
VIV18,2018-10-10 13:30,10,18.05,18.7,17.92,18.48,21818
VIV18,2018-10-10 14:00,10,18.47,19.15,18.47,18.6,25820
VIV18,2018-10-10 14:30,10,18.56,19.97,18.55,19.75,29158
VIV18,2018-10-10 15:00,10,19.76,20.3,19.7,20.15,11887
VIV18,2018-10-10 15:30,10,20.1,20.42,19.93,20.4,3102
VIV18,2018-10-10 17:00,11,20.3,20.35,20.05,20.1,1129
VIV18,2018-10-10 17:30,11,20.1,20.2,19.85,19.93,930
VIV18,2018-10-10 18:00,11,19.92,19.95,19.65,19.75,494
VIV18,2018-10-10 18:30,11,19.8,20.17,19.8,20.1,832
VIV18,2018-10-10 19:00,11,20.15,20.35,20,20.15,1495
VIV18,2018-10-10 19:30,11,20.1,20.22,19.75,19.75,971
VIV18,2018-10-10 20:00,11,19.7,19.9,19.7,19.85,1470
VIV18,2018-10-10 20:30,11,19.85,20.7,19.75,20.44,2997
VIV18,2018-10-10 21:00,11,20.4,20.65,20.03,20.15,1825
VIV18,2018-10-10 21:30,11,20.1,20.66,20,20.55,1768
VIV18,2018-10-10 22:00,11,20.5,20.8,20.45,20.55,1063
VIV18,2018-10-10 22:30,11,20.55,20.7,20.37,20.45,2038
VIV18,2018-10-10 23:00,11,20.45,20.8,20.4,20.75,829
VIV18,2018-10-10 23:30,11,20.75,20.76,20.49,20.7,840
VIV18,2018-10-11 00:00,11,20.7,21.05,20.65,20.95,1289
VIV18,2018-10-11 00:30,11,20.9,21.15,20.75,21,1219
VIV18,2018-10-11 01:00,11,21.05,21.05,20.5,20.6,1651
VIV18,2018-10-11 01:30,11,20.6,20.7,20.3,20.4,2052
VIV18,2018-10-11 02:00,11,20.4,20.45,19.5,19.56,3008
VIV18,2018-10-11 02:30,11,19.55,20.1,19.5,20.04,2926
VIV18,2018-10-11 03:00,11,20.03,20.25,19.89,19.94,2513
VIV18,2018-10-11 03:30,11,19.95,20.5,19.9,20.4,825
VIV18,2018-10-11 04:00,11,20.45,20.8,20.38,20.5,854
VIV18,2018-10-11 04:30,11,20.45,20.8,20.34,20.45,672
VIV18,2018-10-11 05:00,11,20.45,20.6,20.27,20.55,812
VIV18,2018-10-11 05:30,11,20.55,21,20.55,20.7,1890
VIV18,2018-10-11 06:00,11,20.7,20.85,20.41,20.71,1793
VIV18,2018-10-11 06:30,11,20.75,21.05,20.35,20.55,2504
VIV18,2018-10-11 07:00,11,20.55,20.57,20.15,20.22,2047
VIV18,2018-10-11 07:30,11,20.2,20.2,19.65,19.71,7485
VIV18,2018-10-11 08:00,11,19.71,19.77,19.4,19.65,6428
VIV18,2018-10-11 08:30,11,19.65,20.45,18.9,18.95,32742
VIV18,2018-10-11 09:00,11,19,20.05,18.9,19.73,23587
VIV18,2018-10-11 09:30,11,19.75,20.5,19.55,20.41,13388
VIV18,2018-10-11 10:00,11,20.45,21.2,20.4,20.7,15062
VIV18,2018-10-11 10:30,11,20.7,21,19.92,20.2,9946
VIV18,2018-10-11 11:00,11,20.25,20.36,19.45,19.85,9507
VIV18,2018-10-11 11:30,11,19.85,20.35,19.72,20.2,9319
VIV18,2018-10-11 12:00,11,20.2,20.57,19.96,20.26,8413
VIV18,2018-10-11 12:30,11,20.25,20.87,20.08,20.5,9370
VIV18,2018-10-11 13:00,11,20.45,21.3,20.4,21.27,12261
VIV18,2018-10-11 13:30,11,21.25,24.2,21.25,22.85,44166
VIV18,2018-10-11 14:00,11,22.85,23.1,21,21.8,38921
VIV18,2018-10-11 14:30,11,21.85,22.85,21.5,22.65,34493
VIV18,2018-10-11 15:00,11,22.71,22.8,21.05,21.15,14167
VIV18,2018-10-11 15:30,11,21.15,21.4,21.11,21.4,2400
VIV18,2018-10-11 17:00,12,21.3,21.57,21.02,21.02,1003
VIV18,2018-10-11 17:30,12,21,21.12,20.77,20.81,802
VIV18,2018-10-11 18:00,12,20.8,20.85,20.62,20.65,484
VIV18,2018-10-11 18:30,12,20.67,20.86,20.65,20.85,253
VIV18,2018-10-11 19:00,12,20.85,20.85,20.35,20.4,924
VIV18,2018-10-11 19:30,12,20.45,20.55,20.38,20.45,633
VIV18,2018-10-11 20:00,12,20.48,20.5,20.25,20.39,733
VIV18,2018-10-11 20:30,12,20.4,20.45,20.2,20.25,392
VIV18,2018-10-11 21:00,12,20.25,20.35,20.2,20.25,178
VIV18,2018-10-11 21:30,12,20.25,20.35,20.25,20.3,68
VIV18,2018-10-11 22:00,12,20.35,20.35,20.15,20.2,152
VIV18,2018-10-11 22:30,12,20.16,20.2,19.9,19.98,422
VIV18,2018-10-11 23:00,12,20,20.05,19.95,20.05,113
VIV18,2018-10-11 23:30,12,20.05,20.1,19.8,19.8,300
VIV18,2018-10-12 00:00,12,19.8,19.8,19.5,19.55,530
VIV18,2018-10-12 00:30,12,19.6,19.76,19.5,19.7,794
VIV18,2018-10-12 01:00,12,19.7,19.83,19.43,19.5,642
VIV18,2018-10-12 01:30,12,19.45,19.5,18.95,19.1,2416
VIV18,2018-10-12 02:00,12,19.15,19.45,19.15,19.4,823
VIV18,2018-10-12 02:30,12,19.45,19.55,19.24,19.4,1289
VIV18,2018-10-12 03:00,12,19.4,19.6,19.38,19.55,1423
VIV18,2018-10-12 03:30,12,19.6,19.8,19.58,19.8,595
VIV18,2018-10-12 04:00,12,19.81,20.1,19.8,19.9,991
VIV18,2018-10-12 04:30,12,19.9,19.95,19.75,19.95,102
VIV18,2018-10-12 05:00,12,19.9,20.1,19.81,19.9,484
VIV18,2018-10-12 05:30,12,19.95,19.96,19.62,19.74,428
VIV18,2018-10-12 06:00,12,19.75,19.8,19.62,19.76,579
VIV18,2018-10-12 06:30,12,19.8,19.95,19.63,19.9,1129
VIV18,2018-10-12 07:00,12,19.9,19.9,19.51,19.55,1302
VIV18,2018-10-12 07:30,12,19.55,19.87,19.5,19.75,2547
VIV18,2018-10-12 08:00,12,19.75,19.85,19.6,19.63,4497
VIV18,2018-10-12 08:30,12,19.65,20.48,19.5,20.08,16910
VIV18,2018-10-12 09:00,12,20.06,20.71,19.85,20.67,16193
VIV18,2018-10-12 09:30,12,20.7,20.73,19.98,20.3,10033
VIV18,2018-10-12 10:00,12,20.31,20.65,20.11,20.36,7847
VIV18,2018-10-12 10:30,12,20.4,21.2,20.38,21,7187
VIV18,2018-10-12 11:00,12,21,22.2,20.98,21.95,9847
VIV18,2018-10-12 11:30,12,21.95,23.02,21.89,22.4,12814
VIV18,2018-10-12 12:00,12,22.45,22.65,21.75,22.45,11147
VIV18,2018-10-12 12:30,12,22.41,22.98,21.74,22.05,9768
VIV18,2018-10-12 13:00,12,22.06,22.81,21.97,22.2,9557
VIV18,2018-10-12 13:30,12,22.15,23,21.73,21.8,11641
VIV18,2018-10-12 14:00,12,21.75,22.1,20.81,20.9,11738
VIV18,2018-10-12 14:30,12,20.85,21.12,19.83,20.2,17702
VIV18,2018-10-12 15:00,12,20.2,20.35,19.85,19.95,8033
VIV18,2018-10-12 15:30,12,20,20.2,20,20.05,1470
VIV18,2018-10-14 17:00,15,20.25,20.75,20.2,20.55,703
VIV18,2018-10-14 17:30,15,20.5,20.6,20.35,20.4,198
VIV18,2018-10-14 18:00,15,20.35,20.35,20.25,20.25,105
VIV18,2018-10-14 18:30,15,20.3,20.3,20.1,20.11,209
VIV18,2018-10-14 19:00,15,20.08,20.3,20.02,20.3,305
VIV18,2018-10-14 19:30,15,20.35,20.58,20.3,20.5,292
VIV18,2018-10-14 20:00,15,20.5,20.71,20.35,20.45,400
VIV18,2018-10-14 20:30,15,20.4,20.55,20.15,20.2,547
VIV18,2018-10-14 21:00,15,20.25,20.45,20.2,20.35,378
VIV18,2018-10-14 21:30,15,20.35,20.55,20.35,20.35,212
VIV18,2018-10-14 22:00,15,20.4,20.45,20.3,20.4,174
VIV18,2018-10-14 22:30,15,20.4,20.57,20.4,20.4,251
VIV18,2018-10-14 23:00,15,20.35,20.4,20.3,20.4,83
VIV18,2018-10-14 23:30,15,20.35,20.4,20.3,20.35,125
VIV18,2018-10-15 00:00,15,20.4,20.6,20.4,20.6,202
VIV18,2018-10-15 00:30,15,20.65,20.7,20.6,20.68,147
VIV18,2018-10-15 01:00,15,20.7,20.9,20.6,20.75,534
VIV18,2018-10-15 01:30,15,20.75,20.8,20.6,20.6,223
VIV18,2018-10-15 02:00,15,20.6,20.8,20.5,20.65,504
VIV18,2018-10-15 02:30,15,20.68,20.95,20.68,20.8,600
VIV18,2018-10-15 03:00,15,20.8,21.15,20.65,21.1,682
VIV18,2018-10-15 03:30,15,21.05,21.3,21,21.2,584
VIV18,2018-10-15 04:00,15,21.2,21.25,20.8,20.92,807
VIV18,2018-10-15 04:30,15,20.9,20.99,20.75,20.85,589
VIV18,2018-10-15 05:00,15,20.82,20.95,20.66,20.9,346
VIV18,2018-10-15 05:30,15,20.98,21,20.65,20.85,506
VIV18,2018-10-15 06:00,15,20.9,20.95,20.6,20.65,447
VIV18,2018-10-15 06:30,15,20.65,20.65,20.4,20.46,767
VIV18,2018-10-15 07:00,15,20.5,20.56,20.3,20.33,704
VIV18,2018-10-15 07:30,15,20.36,20.58,20.35,20.47,725
VIV18,2018-10-15 08:00,15,20.45,20.56,20.35,20.53,1140
VIV18,2018-10-15 08:30,15,20.55,20.9,20.36,20.6,12003
VIV18,2018-10-15 09:00,15,20.65,21.15,20.58,20.62,11706
VIV18,2018-10-15 09:30,15,20.65,20.9,20.47,20.65,6787
VIV18,2018-10-15 10:00,15,20.61,20.7,19.75,19.9,8367
VIV18,2018-10-15 10:30,15,19.9,20.55,19.77,20.5,7676
VIV18,2018-10-15 11:00,15,20.5,20.7,20.25,20.4,4561
VIV18,2018-10-15 11:30,15,20.4,20.42,20.1,20.25,3463
VIV18,2018-10-15 12:00,15,20.2,20.27,20,20.2,4989
VIV18,2018-10-15 12:30,15,20.15,20.18,19.48,19.6,5081
VIV18,2018-10-15 13:00,15,19.58,19.95,19.51,19.9,3415
VIV18,2018-10-15 13:30,15,19.95,19.96,19.12,19.21,5250
VIV18,2018-10-15 14:00,15,19.2,20.05,19.15,19.75,7961
VIV18,2018-10-15 14:30,15,19.8,20.07,19.63,20.05,7003
VIV18,2018-10-15 15:00,15,20.01,20.3,19.93,20.15,6736
VIV18,2018-10-15 15:30,15,20.15,20.32,20.11,20.27,1026
VIV18,2018-10-15 17:00,16,20.25,20.4,20.2,20.33,233
VIV18,2018-10-15 17:30,16,20.35,20.35,20.15,20.3,273
VIV18,2018-10-15 18:00,16,20.3,20.33,20,20.11,179
VIV18,2018-10-15 18:30,16,20,20,19.87,19.95,119
VIV18,2018-10-15 19:00,16,19.85,19.9,19.75,19.8,230
VIV18,2018-10-15 19:30,16,19.8,19.9,19.76,19.85,227
VIV18,2018-10-15 20:00,16,19.8,19.82,19.75,19.75,102
VIV18,2018-10-15 20:30,16,19.75,19.85,19.55,19.55,197
VIV18,2018-10-15 21:00,16,19.55,19.7,19.55,19.6,199
VIV18,2018-10-15 21:30,16,19.65,19.7,19.65,19.7,33
VIV18,2018-10-15 22:00,16,19.7,19.85,19.7,19.85,117
VIV18,2018-10-15 22:30,16,19.85,19.95,19.85,19.85,73
VIV18,2018-10-15 23:00,16,19.8,19.85,19.8,19.85,38
VIV18,2018-10-15 23:30,16,19.8,19.8,19.75,19.8,74
VIV18,2018-10-16 00:00,16,19.75,19.75,19.7,19.7,91
VIV18,2018-10-16 00:30,16,19.7,19.75,19.65,19.65,150
VIV18,2018-10-16 01:00,16,19.7,19.85,19.7,19.75,87
VIV18,2018-10-16 01:30,16,19.7,19.75,19.56,19.75,181
VIV18,2018-10-16 02:00,16,19.75,19.8,19.54,19.58,448
VIV18,2018-10-16 02:30,16,19.6,19.76,19.51,19.75,299
VIV18,2018-10-16 03:00,16,19.75,19.75,19.59,19.65,343
VIV18,2018-10-16 03:30,16,19.65,19.8,19.63,19.7,560
VIV18,2018-10-16 04:00,16,19.7,19.85,19.68,19.85,356
VIV18,2018-10-16 04:30,16,19.8,19.85,19.75,19.75,438
VIV18,2018-10-16 05:00,16,19.75,19.82,19.6,19.6,295
VIV18,2018-10-16 05:30,16,19.57,19.67,19.55,19.65,146
VIV18,2018-10-16 06:00,16,19.65,19.66,19.47,19.5,187
VIV18,2018-10-16 06:30,16,19.5,19.52,19.4,19.46,294
VIV18,2018-10-16 07:00,16,19.48,19.48,19.2,19.35,822
VIV18,2018-10-16 07:30,16,19.4,19.4,19.03,19.06,1044
VIV18,2018-10-16 08:00,16,19.1,19.15,19,19.02,2277
VIV18,2018-10-16 08:30,16,19,19.31,18.87,18.9,9576
VIV18,2018-10-16 09:00,16,18.9,19,18.67,18.97,6331
VIV18,2018-10-16 09:30,16,19,19.1,18.6,18.65,4677
VIV18,2018-10-16 10:00,16,18.6,18.77,18.41,18.45,4524
VIV18,2018-10-16 10:30,16,18.45,18.7,18.4,18.53,5140
VIV18,2018-10-16 11:00,16,18.53,18.7,18.49,18.52,3064
VIV18,2018-10-16 11:30,16,18.52,18.55,18.3,18.3,2184
VIV18,2018-10-16 12:00,16,18.3,18.4,18.05,18.15,3892
VIV18,2018-10-16 12:30,16,18.15,18.21,17.9,18.1,3572
VIV18,2018-10-16 13:00,16,18.12,18.16,17.95,18.01,2587
VIV18,2018-10-16 13:30,16,17.93,18.33,17.92,18.3,4505
VIV18,2018-10-16 14:00,16,18.28,18.42,17.9,18.06,6312
VIV18,2018-10-16 14:30,16,18.05,18.3,17.75,17.95,7099
VIV18,2018-10-16 15:00,16,17.95,18,17.55,17.67,4892
VIV18,2018-10-16 15:30,16,17.65,17.7,17.58,17.7,827
VIV18,2018-10-16 17:00,17,17.63,17.7,17.63,17.7,17
VIV18,2018-10-16 17:30,17,17.7,17.71,17.6,17.65,53
VIV18,2018-10-16 18:00,17,17.8,17.8,17.6,17.6,21
VIV18,2018-10-16 18:30,17,17.5,17.6,17.5,17.5,13
VIV18,2018-10-16 19:00,17,17.6,17.61,17.5,17.61,209
VIV18,2018-10-16 19:30,17,17.6,17.6,17.6,17.6,13
VIV18,2018-10-16 20:00,17,17.6,17.6,17.6,17.6,2
VIV18,2018-10-16 20:30,17,17.55,17.6,17.55,17.6,6
VIV18,2018-10-16 21:00,17,17.6,17.6,17.45,17.45,52
VIV18,2018-10-16 21:30,17,17.45,17.45,17.45,17.45,14
VIV18,2018-10-16 22:00,17,17.45,17.45,17.45,17.45,10
VIV18,2018-10-16 22:30,17,17.48,17.48,17.48,17.48,10
VIV18,2018-10-17 00:30,17,17.55,17.55,17.5,17.5,12
VIV18,2018-10-17 01:00,17,17.5,17.5,17.4,17.45,33
VIV18,2018-10-17 01:30,17,17.44,17.44,17.3,17.35,84
VIV18,2018-10-17 02:00,17,17.35,17.4,17.35,17.35,22
VIV18,2018-10-17 02:30,17,17.35,17.4,17.35,17.4,192
VIV18,2018-10-17 03:00,17,17.4,17.55,17.4,17.43,81
VIV18,2018-10-17 03:30,17,17.45,17.6,17.45,17.6,18
VIV18,2018-10-17 04:00,17,17.6,17.75,17.6,17.69,62
VIV18,2018-10-17 04:30,17,17.8,17.8,17.7,17.8,63
VIV18,2018-10-17 05:00,17,17.84,18,17.84,17.9,39
VIV18,2018-10-17 05:30,17,17.85,17.9,17.7,17.8,94
VIV18,2018-10-17 06:00,17,17.7,17.85,17.7,17.85,4
VIV18,2018-10-17 06:30,17,17.85,18,17.8,17.95,83
VIV18,2018-10-17 07:00,17,17.95,18.05,17.95,17.95,175
VIV18,2018-10-17 07:30,17,17.95,18.9,17.95,18.6,891