VIV19,2019-02-04 09:00,4,18.79,18.79,18.77,18.77,11
VIV19,2019-02-04 09:30,4,18.75,18.75,18.7,18.7,16
VIV19,2019-02-04 10:00,4,18.7,18.7,18.67,18.67,16
VIV19,2019-02-04 10:30,4,18.66,18.66,18.65,18.65,7
VIV19,2019-02-04 11:00,4,18.65,18.65,18.65,18.65,1
VIV19,2019-02-04 11:30,4,18.65,18.65,18.65,18.65,4
VIV19,2019-02-04 12:30,4,18.65,18.65,18.65,18.65,2
VIV19,2019-02-04 13:00,4,18.63,18.63,18.6,18.61,5
VIV19,2019-02-04 13:30,4,18.63,18.63,18.63,18.63,1
VIV19,2019-02-04 14:00,4,18.55,18.55,18.54,18.55,12
VIV19,2019-02-04 15:30,4,18.59,18.59,18.59,18.59,9
VIV19,2019-02-05 09:00,5,18.4,18.4,18.28,18.28,24
VIV19,2019-02-05 09:30,5,18.17,18.17,18.17,18.17,6
VIV19,2019-02-05 10:00,5,18.17,18.25,18.17,18.25,143
VIV19,2019-02-05 10:30,5,18.25,18.3,18.23,18.28,45
VIV19,2019-02-05 11:00,5,18.28,18.31,18.28,18.3,16
VIV19,2019-02-05 11:30,5,18.3,18.35,18.28,18.33,13
VIV19,2019-02-05 12:00,5,18.33,18.35,18.31,18.31,5
VIV19,2019-02-05 12:30,5,18.32,18.32,18.32,18.32,1
VIV19,2019-02-05 13:30,5,18.32,18.32,18.32,18.32,3
VIV19,2019-02-05 14:30,5,18.3,18.3,18.27,18.29,7
VIV19,2019-02-05 15:30,5,18.32,18.32,18.32,18.32,1
VIV19,2019-02-06 01:30,6,18.35,18.36,18.35,18.36,5
VIV19,2019-02-06 02:00,6,18.36,18.36,18.36,18.36,1
VIV19,2019-02-06 09:00,6,18.26,18.26,18.26,18.26,1
VIV19,2019-02-06 09:30,6,18.22,18.22,18.22,18.22,1
VIV19,2019-02-06 10:00,6,18.23,18.23,18.23,18.23,1
VIV19,2019-02-06 11:30,6,18.27,18.27,18.27,18.27,4
VIV19,2019-02-06 12:00,6,18.25,18.26,18.25,18.26,18
VIV19,2019-02-06 12:30,6,18.26,18.26,18.24,18.24,7
VIV19,2019-02-06 14:00,6,18.28,18.3,18.28,18.28,56
VIV19,2019-02-06 14:30,6,18.28,18.28,18.2,18.22,80
VIV19,2019-02-06 15:00,6,18.2,18.2,18.16,18.17,47
VIV19,2019-02-07 07:00,7,18.48,18.48,18.48,18.48,5
VIV19,2019-02-07 07:30,7,18.5,18.5,18.5,18.5,7
VIV19,2019-02-07 08:00,7,18.47,18.47,18.47,18.47,1
VIV19,2019-02-07 08:30,7,18.48,18.5,18.48,18.5,40
VIV19,2019-02-07 09:00,7,18.5,18.5,18.45,18.46,31
VIV19,2019-02-07 09:30,7,18.42,18.55,18.42,18.55,39
VIV19,2019-02-07 10:00,7,18.55,18.6,18.52,18.6,41
VIV19,2019-02-07 10:30,7,18.65,18.66,18.57,18.63,39
VIV19,2019-02-07 11:00,7,18.58,18.6,18.55,18.6,11
VIV19,2019-02-07 11:30,7,18.58,18.66,18.58,18.66,4
VIV19,2019-02-07 12:00,7,18.6,18.6,18.52,18.53,24
VIV19,2019-02-07 12:30,7,18.53,18.53,18.46,18.47,74
VIV19,2019-02-07 13:00,7,18.48,18.55,18.48,18.48,95
VIV19,2019-02-07 13:30,7,18.46,18.46,18.46,18.46,18
VIV19,2019-02-07 14:00,7,18.51,18.51,18.51,18.51,3
VIV19,2019-02-07 14:30,7,18.49,18.5,18.49,18.49,37
VIV19,2019-02-07 15:00,7,18.5,18.5,18.47,18.47,54
VIV19,2019-02-07 15:30,7,18.45,18.45,18.45,18.45,3
VIV19,2019-02-08 08:30,8,18.59,18.59,18.59,18.59,1
VIV19,2019-02-08 09:00,8,18.6,18.65,18.55,18.65,195
VIV19,2019-02-08 10:00,8,18.7,18.7,18.56,18.59,72
VIV19,2019-02-08 10:30,8,18.62,18.62,18.62,18.62,1
VIV19,2019-02-08 11:00,8,18.53,18.53,18.53,18.53,2
VIV19,2019-02-08 11:30,8,18.55,18.55,18.47,18.47,18
VIV19,2019-02-08 12:00,8,18.5,18.5,18.5,18.5,10
VIV19,2019-02-08 12:30,8,18.49,18.49,18.49,18.49,36
VIV19,2019-02-08 13:00,8,18.4,18.4,18.35,18.35,30
VIV19,2019-02-08 13:30,8,18.34,18.34,18.34,18.34,1
VIV19,2019-02-08 14:00,8,18.38,18.43,18.38,18.43,6
VIV19,2019-02-08 14:30,8,18.42,18.44,18.42,18.44,8
VIV19,2019-02-08 15:00,8,18.42,18.42,18.32,18.37,22
VIV19,2019-02-08 15:30,8,18.4,18.4,18.37,18.38,21
VIV19,2019-02-10 23:00,11,18.35,18.35,18.35,18.35,1
VIV19,2019-02-11 02:00,11,18.36,18.36,18.36,18.36,1
VIV19,2019-02-11 02:30,11,18.32,18.34,18.32,18.34,38
VIV19,2019-02-11 03:00,11,18.37,18.37,18.3,18.3,12
VIV19,2019-02-11 08:00,11,18.3,18.33,18.27,18.33,37
VIV19,2019-02-11 08:30,11,18.35,18.44,18.33,18.44,226
VIV19,2019-02-11 09:00,11,18.41,18.46,18.36,18.43,46
VIV19,2019-02-11 09:30,11,18.45,18.45,18.41,18.41,36
VIV19,2019-02-11 10:00,11,18.45,18.5,18.45,18.5,24
VIV19,2019-02-11 10:30,11,18.45,18.45,18.44,18.45,29
VIV19,2019-02-11 11:00,11,18.41,18.41,18.41,18.41,1
VIV19,2019-02-11 12:00,11,18.36,18.36,18.27,18.31,99
VIV19,2019-02-11 12:30,11,18.37,18.37,18.37,18.37,4
VIV19,2019-02-11 13:00,11,18.4,18.4,18.38,18.38,10
VIV19,2019-02-11 13:30,11,18.4,18.4,18.35,18.35,26
VIV19,2019-02-11 14:00,11,18.35,18.35,18.31,18.34,15
VIV19,2019-02-11 14:30,11,18.35,18.36,18.33,18.35,103
VIV19,2019-02-11 15:00,11,18.33,18.4,18.33,18.4,48
VIV19,2019-02-12 06:30,12,18.12,18.15,18.11,18.14,35
VIV19,2019-02-12 07:00,12,18.12,18.12,18.11,18.12,28
VIV19,2019-02-12 08:00,12,18.11,18.11,18.11,18.11,2
VIV19,2019-02-12 08:30,12,18.11,18.17,18.1,18.17,78
VIV19,2019-02-12 09:00,12,18.18,18.29,18.18,18.25,116
VIV19,2019-02-12 09:30,12,18.26,18.28,18.23,18.28,23
VIV19,2019-02-12 10:00,12,18.26,18.31,18.26,18.31,9
VIV19,2019-02-12 10:30,12,18.29,18.29,18.22,18.22,19
VIV19,2019-02-12 11:00,12,18.22,18.24,18.2,18.2,24
VIV19,2019-02-12 11:30,12,18.22,18.26,18.21,18.24,117
VIV19,2019-02-12 12:00,12,18.24,18.24,18.23,18.23,52
VIV19,2019-02-12 12:30,12,18.23,18.24,18.14,18.17,315
VIV19,2019-02-12 13:30,12,18.2,18.27,18.17,18.24,133
VIV19,2019-02-12 14:00,12,18.25,18.29,18.23,18.29,160
VIV19,2019-02-12 14:30,12,18.28,18.3,18.27,18.27,121
VIV19,2019-02-12 15:00,12,18.3,18.33,18.28,18.3,129
VIV19,2019-02-12 15:30,12,18.33,18.35,18.33,18.33,5
VIV19,2019-02-12 19:30,13,18.26,18.29,18.26,18.29,6
VIV19,2019-02-12 20:00,13,18.3,18.3,18.3,18.3,1
VIV19,2019-02-13 08:00,13,18.25,18.26,18.25,18.26,9
VIV19,2019-02-13 08:30,13,18.26,18.3,18.25,18.25,119
VIV19,2019-02-13 09:00,13,18.26,18.3,18.11,18.15,195
VIV19,2019-02-13 09:30,13,18.15,18.19,18.15,18.19,91
VIV19,2019-02-13 10:00,13,18.19,18.23,18.14,18.23,223
VIV19,2019-02-13 10:30,13,18.23,18.26,18.23,18.23,67
VIV19,2019-02-13 11:00,13,18.22,18.25,18.22,18.25,22
VIV19,2019-02-13 11:30,13,18.25,18.27,18.25,18.26,72
VIV19,2019-02-13 12:00,13,18.24,18.26,18.21,18.21,21
VIV19,2019-02-13 12:30,13,18.21,18.25,18.21,18.25,25
VIV19,2019-02-13 13:00,13,18.25,18.25,18.21,18.24,18
VIV19,2019-02-13 13:30,13,18.25,18.27,18.21,18.23,23
VIV19,2019-02-13 14:00,13,18.23,18.25,18.21,18.22,31
VIV19,2019-02-13 14:30,13,18.22,18.22,18.17,18.22,38
VIV19,2019-02-13 15:00,13,18.22,18.22,18.2,18.2,7
VIV19,2019-02-13 15:30,13,18.22,18.22,18.21,18.21,2
VIV19,2019-02-14 07:30,14,18.3,18.31,18.29,18.29,13
VIV19,2019-02-14 08:00,14,18.35,18.35,18.35,18.35,1
VIV19,2019-02-14 08:30,14,18.35,18.36,18.34,18.36,3
VIV19,2019-02-14 09:00,14,18.3,18.33,18.25,18.27,6
VIV19,2019-02-14 09:30,14,18.35,18.35,18.35,18.35,3
VIV19,2019-02-14 10:00,14,18.3,18.3,18.28,18.3,22
VIV19,2019-02-14 10:30,14,18.3,18.32,18.27,18.32,15
VIV19,2019-02-14 11:00,14,18.22,18.23,18.2,18.2,10
VIV19,2019-02-14 11:30,14,18.2,18.21,18.2,18.2,6
VIV19,2019-02-14 12:00,14,18.2,18.2,18.2,18.2,5
VIV19,2019-02-14 12:30,14,18.15,18.18,18.15,18.18,3
VIV19,2019-02-14 13:00,14,18.21,18.21,18.21,18.21,4
VIV19,2019-02-14 13:30,14,18.24,18.24,18.13,18.15,128
VIV19,2019-02-14 14:00,14,18.18,18.2,18.15,18.2,6
VIV19,2019-02-14 14:30,14,18.2,18.25,18.2,18.23,16
VIV19,2019-02-14 15:00,14,18.3,18.35,18.28,18.35,15
VIV19,2019-02-14 15:30,14,18.32,18.35,18.3,18.31,46
VIV19,2019-02-14 17:30,15,18.35,18.35,18.35,18.35,29
VIV19,2019-02-14 18:00,15,18.35,18.36,18.33,18.36,16
VIV19,2019-02-14 18:30,15,18.4,18.4,18.4,18.4,2
VIV19,2019-02-14 19:30,15,18.38,18.38,18.38,18.38,3
VIV19,2019-02-14 20:00,15,18.45,18.45,18.42,18.43,15
VIV19,2019-02-14 20:30,15,18.45,18.45,18.43,18.45,11
VIV19,2019-02-14 21:00,15,18.45,18.45,18.42,18.45,9
VIV19,2019-02-14 23:00,15,18.5,18.5,18.47,18.5,16
VIV19,2019-02-15 00:00,15,18.48,18.48,18.48,18.48,2
VIV19,2019-02-15 01:30,15,18.5,18.5,18.5,18.5,2
VIV19,2019-02-15 02:30,15,18.43,18.45,18.43,18.45,4
VIV19,2019-02-15 03:30,15,18.4,18.42,18.4,18.42,14
VIV19,2019-02-15 04:00,15,18.4,18.4,18.4,18.4,1
VIV19,2019-02-15 04:30,15,18.35,18.35,18.32,18.32,17
VIV19,2019-02-15 05:00,15,18.32,18.32,18.32,18.32,1
VIV19,2019-02-15 06:00,15,18.32,18.33,18.32,18.33,2
VIV19,2019-02-15 08:00,15,18.25,18.25,18.19,18.19,13
VIV19,2019-02-15 08:30,15,18.21,18.3,18.19,18.27,62
VIV19,2019-02-15 09:00,15,18.3,18.3,18.25,18.26,62
VIV19,2019-02-15 09:30,15,18.26,18.26,18.17,18.18,67
VIV19,2019-02-15 10:00,15,18.18,18.2,18.16,18.18,36
VIV19,2019-02-15 10:30,15,18.2,18.2,18.16,18.16,28
VIV19,2019-02-15 11:00,15,18.16,18.16,18.11,18.13,50
VIV19,2019-02-15 11:30,15,18.15,18.15,18.11,18.13,31
VIV19,2019-02-15 12:00,15,18.17,18.18,18.17,18.18,6
VIV19,2019-02-15 12:30,15,18.2,18.2,18.17,18.18,35
VIV19,2019-02-15 13:00,15,18.18,18.18,18.18,18.18,4
VIV19,2019-02-15 13:30,15,18.19,18.19,18.16,18.16,42
VIV19,2019-02-15 14:00,15,18.15,18.2,18.15,18.19,45
VIV19,2019-02-15 14:30,15,18.17,18.17,18.16,18.16,3
VIV19,2019-02-15 15:00,15,18.17,18.17,18.1,18.1,59
VIV19,2019-02-15 15:30,15,18.1,18.12,18.1,18.11,24
VIV19,2019-02-17 17:30,18,18.05,18.05,18.05,18.05,1
VIV19,2019-02-17 18:00,18,18.07,18.11,18.07,18.11,45
VIV19,2019-02-17 18:30,18,18.11,18.14,18.11,18.13,8
VIV19,2019-02-17 19:00,18,18.14,18.14,18.14,18.14,60
VIV19,2019-02-17 19:30,18,18.14,18.14,18.11,18.11,58
VIV19,2019-02-17 20:00,18,18.11,18.11,18.11,18.11,14
VIV19,2019-02-18 09:30,18,18.08,18.1,18.04,18.04,6
VIV19,2019-02-18 19:00,19,18.04,18.04,18.04,18.04,5
VIV19,2019-02-18 19:30,19,18.04,18.05,18.04,18.04,30
VIV19,2019-02-18 20:00,19,18.04,18.04,18.04,18.04,30
VIV19,2019-02-18 20:30,19,18.04,18.05,18.04,18.04,30
VIV19,2019-02-18 21:00,19,18.04,18.04,18.04,18.04,30
VIV19,2019-02-18 21:30,19,18.04,18.05,18.04,18.05,29
VIV19,2019-02-18 22:00,19,18.05,18.05,18.05,18.05,27
VIV19,2019-02-18 22:30,19,18.05,18.05,18.05,18.05,1
VIV19,2019-02-19 01:30,19,18.05,18.05,18.05,18.05,1
VIV19,2019-02-19 05:00,19,18.1,18.1,18.1,18.1,6
VIV19,2019-02-19 05:30,19,18.1,18.13,18.1,18.1,26
VIV19,2019-02-19 08:30,19,18.11,18.11,17.99,18.05,137
VIV19,2019-02-19 09:00,19,18.05,18.05,18.01,18.01,29
VIV19,2019-02-19 09:30,19,18.01,18.01,17.99,18,43
VIV19,2019-02-19 10:00,19,18.02,18.03,18,18.03,16
VIV19,2019-02-19 10:30,19,18.03,18.03,18.01,18.02,8
VIV19,2019-02-19 11:00,19,18.03,18.03,18,18.01,21
VIV19,2019-02-19 11:30,19,18.01,18.01,18,18.01,6
VIV19,2019-02-19 12:00,19,18.01,18.01,18.01,18.01,7
VIV19,2019-02-19 12:30,19,18.01,18.01,17.98,18,8
VIV19,2019-02-19 13:00,19,17.98,17.99,17.95,17.95,31
VIV19,2019-02-19 13:30,19,17.95,17.96,17.95,17.95,33
VIV19,2019-02-19 14:00,19,17.95,17.95,17.91,17.93,49
VIV19,2019-02-19 14:30,19,17.93,18,17.93,17.99,29
VIV19,2019-02-19 15:00,19,18.02,18.07,18.02,18.07,15
VIV19,2019-02-19 15:30,19,18.09,18.09,18.06,18.06,2
VIV19,2019-02-20 04:00,20,18.15,18.15,18.15,18.15,1
VIV19,2019-02-20 06:30,20,18.1,18.1,18.08,18.09,11
VIV19,2019-02-20 07:00,20,18.09,18.1,18.09,18.1,46
VIV19,2019-02-20 07:30,20,18.1,18.1,18.09,18.09,37
VIV19,2019-02-20 08:00,20,18.09,18.09,18.06,18.06,116
VIV19,2019-02-20 08:30,20,18.07,18.11,18.05,18.05,231
VIV19,2019-02-20 09:00,20,18.03,18.05,18.03,18.05,21
VIV19,2019-02-20 09:30,20,18.03,18.05,18,18,36
VIV19,2019-02-20 10:00,20,18.03,18.05,17.95,17.95,32
VIV19,2019-02-20 10:30,20,17.97,18.01,17.91,18,280
VIV19,2019-02-20 11:00,20,18.04,18.04,18.03,18.04,214
VIV19,2019-02-20 11:30,20,18.05,18.08,18.05,18.07,208
VIV19,2019-02-20 12:00,20,18.01,18.01,17.92,17.94,138
VIV19,2019-02-20 12:30,20,17.93,17.97,17.87,17.92,170
VIV19,2019-02-20 13:00,20,17.97,18.05,17.95,18.05,30
VIV19,2019-02-20 13:30,20,17.9,17.91,17.9,17.91,8
VIV19,2019-02-20 14:00,20,17.85,17.89,17.85,17.85,5
VIV19,2019-02-20 14:30,20,17.87,17.87,17.86,17.86,4
VIV19,2019-02-20 15:00,20,17.87,17.9,17.85,17.9,69
VIV19,2019-02-20 20:30,21,17.86,17.86,17.85,17.85,4
VIV19,2019-02-21 04:30,21,17.81,17.81,17.81,17.81,1
VIV19,2019-02-21 06:30,21,17.85,17.9,17.83,17.9,37
VIV19,2019-02-21 08:00,21,17.92,17.92,17.9,17.91,55
VIV19,2019-02-21 08:30,21,17.94,18.05,17.9,18.03,149
VIV19,2019-02-21 09:00,21,18,18,18,18,2
VIV19,2019-02-21 09:30,21,17.99,18,17.95,17.95,255
VIV19,2019-02-21 10:00,21,17.95,17.95,17.9,17.9,3
VIV19,2019-02-21 10:30,21,17.91,17.91,17.87,17.87,3
VIV19,2019-02-21 11:00,21,17.82,17.83,17.82,17.83,6
VIV19,2019-02-21 11:30,21,17.8,17.8,17.75,17.75,7
VIV19,2019-02-21 12:00,21,17.74,17.77,17.73,17.75,7
VIV19,2019-02-21 12:30,21,17.76,17.77,17.75,17.75,4
VIV19,2019-02-21 13:00,21,17.81,17.81,17.81,17.81,2
VIV19,2019-02-21 13:30,21,17.85,17.9,17.85,17.88,26
VIV19,2019-02-21 14:00,21,17.86,17.88,17.82,17.88,7
VIV19,2019-02-21 14:30,21,17.89,17.9,17.89,17.9,4
VIV19,2019-02-21 15:00,21,17.84,17.85,17.84,17.85,6
VIV19,2019-02-21 18:00,22,17.9,17.91,17.9,17.91,3
VIV19,2019-02-21 19:00,22,17.86,17.88,17.86,17.86,4
VIV19,2019-02-22 05:00,22,17.9,17.9,17.9,17.9,1
VIV19,2019-02-22 08:30,22,17.8,17.8,17.72,17.72,79
VIV19,2019-02-22 09:00,22,17.72,17.73,17.7,17.7,29
VIV19,2019-02-22 09:30,22,17.69,17.71,17.63,17.64,20
VIV19,2019-02-22 10:00,22,17.63,17.72,17.63,17.7,26
VIV19,2019-02-22 10:30,22,17.7,17.74,17.7,17.74,8
VIV19,2019-02-22 11:00,22,17.7,17.75,17.7,17.75,6
VIV19,2019-02-22 11:30,22,17.75,17.75,17.64,17.64,6
VIV19,2019-02-22 12:00,22,17.7,17.7,17.7,17.7,1
VIV19,2019-02-22 12:30,22,17.7,17.7,17.69,17.69,4
VIV19,2019-02-22 13:00,22,17.65,17.67,17.65,17.67,5
VIV19,2019-02-22 13:30,22,17.63,17.7,17.63,17.7,7
VIV19,2019-02-22 14:00,22,17.66,17.69,17.57,17.59,67
VIV19,2019-02-22 14:30,22,17.57,17.62,17.54,17.58,94
VIV19,2019-02-22 15:00,22,17.56,17.59,17.48,17.48,69
VIV19,2019-02-22 15:30,22,17.5,17.52,17.42,17.5,43
VIV19,2019-02-24 17:30,25,17.45,17.45,17.45,17.45,1
VIV19,2019-02-24 18:00,25,17.46,17.46,17.43,17.44,5
VIV19,2019-02-25 08:00,25,17.4,17.42,17.39,17.4,44
VIV19,2019-02-25 08:30,25,17.31,17.31,17.29,17.29,8
VIV19,2019-02-25 09:00,25,17.3,17.33,17.3,17.33,35
VIV19,2019-02-25 09:30,25,17.36,17.36,17.31,17.31,2
VIV19,2019-02-25 10:00,25,17.32,17.35,17.31,17.35,6
VIV19,2019-02-25 10:30,25,17.35,17.41,17.35,17.41,4
VIV19,2019-02-25 11:00,25,17.4,17.41,17.4,17.4,4
VIV19,2019-02-25 11:30,25,17.41,17.46,17.4,17.46,9
VIV19,2019-02-25 12:00,25,17.44,17.46,17.42,17.46,4
VIV19,2019-02-25 12:30,25,17.45,17.45,17.43,17.44,7
VIV19,2019-02-25 13:00,25,17.42,17.45,17.41,17.43,17
VIV19,2019-02-25 13:30,25,17.45,17.45,17.42,17.43,33
VIV19,2019-02-25 14:00,25,17.45,17.5,17.42,17.46,213
VIV19,2019-02-25 14:30,25,17.5,17.5,17.45,17.47,158
VIV19,2019-02-25 15:00,25,17.45,17.5,17.42,17.45,61
VIV19,2019-02-26 06:00,26,17.55,17.55,17.54,17.54,8
VIV19,2019-02-26 07:30,26,17.55,17.55,17.55,17.55,1
VIV19,2019-02-26 08:30,26,17.57,17.6,17.57,17.6,3
VIV19,2019-02-26 09:00,26,17.52,17.53,17.51,17.51,8
VIV19,2019-02-26 09:30,26,17.51,17.55,17.5,17.55,53
VIV19,2019-02-26 10:00,26,17.57,17.57,17.47,17.5,5
VIV19,2019-02-26 10:30,26,17.5,17.51,17.5,17.5,5
VIV19,2019-02-26 11:00,26,17.49,17.5,17.42,17.45,27
VIV19,2019-02-26 11:30,26,17.45,17.52,17.45,17.52,40
VIV19,2019-02-26 12:00,26,17.53,17.54,17.49,17.49,4
VIV19,2019-02-26 12:30,26,17.55,17.56,17.5,17.5,20
VIV19,2019-02-26 13:00,26,17.51,17.52,17.45,17.5,55
VIV19,2019-02-26 13:30,26,17.45,17.47,17.41,17.41,24
VIV19,2019-02-26 14:00,26,17.43,17.45,17.38,17.45,84
VIV19,2019-02-26 14:30,26,17.45,17.57,17.45,17.57,129
VIV19,2019-02-26 15:00,26,17.6,17.6,17.5,17.55,156
VIV19,2019-02-26 15:30,26,17.55,17.58,17.52,17.55,76
VIV19,2019-02-26 17:00,27,17.55,17.55,17.55,17.55,5
VIV19,2019-02-26 18:00,27,17.55,17.55,17.55,17.55,10
VIV19,2019-02-26 18:30,27,17.55,17.55,17.55,17.55,1
VIV19,2019-02-27 00:00,27,17.55,17.55,17.55,17.55,4
VIV19,2019-02-27 00:30,27,17.6,17.6,17.58,17.58,7
VIV19,2019-02-27 02:00,27,17.57,17.58,17.57,17.58,4
VIV19,2019-02-27 02:30,27,17.56,17.6,17.56,17.59,8
VIV19,2019-02-27 04:00,27,17.61,17.61,17.61,17.61,1
VIV19,2019-02-27 07:00,27,17.6,17.6,17.6,17.6,28
VIV19,2019-02-27 08:30,27,17.55,17.59,17.55,17.57,15
VIV19,2019-02-27 09:00,27,17.57,17.7,17.56,17.61,223
VIV19,2019-02-27 09:30,27,17.6,17.62,17.51,17.52,146
VIV19,2019-02-27 10:00,27,17.55,17.55,17.39,17.39,203
VIV19,2019-02-27 10:30,27,17.37,17.37,17.31,17.36,111
VIV19,2019-02-27 11:00,27,17.34,17.34,17.25,17.26,114
VIV19,2019-02-27 11:30,27,17.28,17.28,17.2,17.24,84
VIV19,2019-02-27 12:00,27,17.24,17.26,17.22,17.25,23
VIV19,2019-02-27 12:30,27,17.25,17.31,17.25,17.28,25
VIV19,2019-02-27 13:00,27,17.25,17.26,17.24,17.24,27
VIV19,2019-02-27 13:30,27,17.25,17.27,17.23,17.27,29
VIV19,2019-02-27 14:00,27,17.25,17.3,17.24,17.3,8
VIV19,2019-02-27 14:30,27,17.29,17.31,17.29,17.31,2
VIV19,2019-02-27 15:00,27,17.3,17.32,17.25,17.32,16
VIV19,2019-02-27 15:30,27,17.3,17.31,17.3,17.31,17
VIV19,2019-02-28 06:30,28,17.35,17.35,17.35,17.35,8
VIV19,2019-02-28 07:30,28,17.36,17.36,17.36,17.36,1
VIV19,2019-02-28 08:30,28,17.32,17.32,17.25,17.25,8
VIV19,2019-02-28 09:00,28,17.25,17.35,17.25,17.31,52
VIV19,2019-02-28 10:00,28,17.3,17.3,17.25,17.25,95
VIV19,2019-02-28 10:30,28,17.21,17.22,17.15,17.15,36
VIV19,2019-02-28 11:00,28,17.16,17.2,17.15,17.15,28
VIV19,2019-02-28 11:30,28,17.15,17.16,17.13,17.13,13
VIV19,2019-02-28 12:00,28,17.12,17.2,17.12,17.2,7
VIV19,2019-02-28 12:30,28,17.19,17.19,17.15,17.16,5
VIV19,2019-02-28 13:00,28,17.19,17.19,17.19,17.19,2
VIV19,2019-02-28 13:30,28,17.16,17.2,17.16,17.2,13
VIV19,2019-02-28 14:00,28,17.15,17.18,17.15,17.17,8
VIV19,2019-02-28 14:30,28,17.15,17.26,17.15,17.24,26
VIV19,2019-02-28 15:00,28,17.2,17.21,17.18,17.18,30
VIV19,2019-02-28 15:30,28,17.22,17.23,17.15,17.15,21
VIV19,2019-02-28 17:00,1,17.13,17.13,17.13,17.13,3
VIV19,2019-02-28 17:30,1,17.15,17.16,17.14,17.15,37
VIV19,2019-02-28 19:00,1,17.17,17.18,17.17,17.17,10
VIV19,2019-02-28 19:30,1,17.2,17.2,17.11,17.13,23
VIV19,2019-02-28 20:30,1,17.15,17.18,17.15,17.15,4
VIV19,2019-02-28 21:00,1,17.18,17.18,17.15,17.15,5
VIV19,2019-02-28 22:00,1,17.15,17.15,17.15,17.15,2
VIV19,2019-03-01 00:30,1,17.11,17.12,17.1,17.1,4
VIV19,2019-03-01 02:00,1,17.1,17.1,17.1,17.1,1
VIV19,2019-03-01 04:00,1,17.06,17.06,17.06,17.06,5
VIV19,2019-03-01 04:30,1,17.07,17.07,17.06,17.06,2
VIV19,2019-03-01 05:00,1,17.07,17.07,17.06,17.07,10
VIV19,2019-03-01 06:00,1,17.07,17.08,17.07,17.08,9
VIV19,2019-03-01 06:30,1,17.05,17.05,17.05,17.05,18
VIV19,2019-03-01 07:00,1,17.05,17.05,17.05,17.05,5
VIV19,2019-03-01 07:30,1,17.07,17.08,17.07,17.07,12
VIV19,2019-03-01 08:00,1,17.05,17.06,17.03,17.04,47
VIV19,2019-03-01 08:30,1,17.04,17.05,16.98,17.02,79
VIV19,2019-03-01 09:00,1,17.03,17.06,17.03,17.04,24
VIV19,2019-03-01 09:30,1,17.05,17.1,17.02,17.02,40
VIV19,2019-03-01 10:00,1,17.05,17.05,17.04,17.05,25
VIV19,2019-03-01 10:30,1,17.01,17.12,17.01,17.09,20
VIV19,2019-03-01 11:00,1,17.02,17.02,16.97,16.97,127
VIV19,2019-03-01 11:30,1,16.98,17.01,16.98,16.99,10
VIV19,2019-03-01 12:00,1,16.98,17,16.98,17,34
VIV19,2019-03-01 12:30,1,17,17.05,16.95,16.97,31
VIV19,2019-03-01 13:00,1,16.96,16.97,16.95,16.95,15
VIV19,2019-03-01 13:30,1,16.95,16.95,16.92,16.94,125
VIV19,2019-03-01 14:00,1,16.92,16.95,16.89,16.89,31
VIV19,2019-03-01 14:30,1,16.89,16.91,16.89,16.89,38
VIV19,2019-03-01 15:00,1,16.95,17.02,16.93,16.96,114
VIV19,2019-03-01 15:30,1,16.92,16.95,16.91,16.94,143
VIV19,2019-03-03 17:30,4,16.91,16.91,16.91,16.91,3
VIV19,2019-03-03 18:00,4,16.87,16.87,16.87,16.87,2
VIV19,2019-03-03 19:00,4,16.87,16.9,16.87,16.9,8
VIV19,2019-03-04 00:00,4,16.87,16.87,16.87,16.87,1
VIV19,2019-03-04 02:00,4,16.91,16.95,16.91,16.95,5
VIV19,2019-03-04 05:00,4,16.95,16.95,16.95,16.95,4
VIV19,2019-03-04 08:00,4,16.9,16.9,16.9,16.9,1
VIV19,2019-03-04 08:30,4,16.9,16.91,16.85,16.87,14
VIV19,2019-03-04 09:00,4,16.83,16.88,16.83,16.86,56
VIV19,2019-03-04 09:30,4,16.87,16.97,16.86,16.97,8
VIV19,2019-03-04 10:00,4,16.97,17.12,16.96,17.11,178
VIV19,2019-03-04 10:30,4,17.13,17.2,17.1,17.17,128
VIV19,2019-03-04 11:00,4,17.15,17.35,17.12,17.2,86
VIV19,2019-03-04 11:30,4,17.14,17.2,17.14,17.19,30
VIV19,2019-03-04 12:00,4,17.28,17.3,17.09,17.09,25
VIV19,2019-03-04 12:30,4,17.07,17.09,17.07,17.09,3
VIV19,2019-03-04 13:00,4,17.11,17.15,17.1,17.1,17
VIV19,2019-03-04 13:30,4,17.11,17.11,17.09,17.1,157
VIV19,2019-03-04 14:00,4,17.14,17.14,17.09,17.09,197
VIV19,2019-03-04 14:30,4,17.09,17.15,17.09,17.1,29
VIV19,2019-03-04 15:00,4,17.12,17.12,17.07,17.07,50
VIV19,2019-03-04 15:30,4,17.03,17.05,17.03,17.03,29
VIV19,2019-03-04 18:30,5,17.07,17.08,17.07,17.08,3
VIV19,2019-03-04 19:30,5,17.12,17.12,17.12,17.12,2
VIV19,2019-03-05 08:00,5,17.05,17.05,17.05,17.05,3
VIV19,2019-03-05 08:30,5,17.09,17.22,17.09,17.16,25
VIV19,2019-03-05 09:00,5,17.14,17.25,17.13,17.25,25
VIV19,2019-03-05 09:30,5,17.15,17.2,17.14,17.19,13
VIV19,2019-03-05 10:00,5,17.16,17.2,17.08,17.09,213
VIV19,2019-03-05 10:30,5,17.08,17.1,17.04,17.1,15
VIV19,2019-03-05 11:00,5,17.13,17.13,17.1,17.1,51
VIV19,2019-03-05 11:30,5,17.1,17.11,17.1,17.1,225
VIV19,2019-03-05 12:00,5,17.1,17.12,17.05,17.08,60
VIV19,2019-03-05 12:30,5,17.1,17.1,17.09,17.09,6
VIV19,2019-03-05 13:00,5,17.09,17.1,17.04,17.07,12
VIV19,2019-03-05 13:30,5,17.08,17.08,17.03,17.03,13
VIV19,2019-03-05 14:00,5,17.05,17.08,17.03,17.06,13
VIV19,2019-03-05 14:30,5,17.07,17.08,17.03,17.08,75
VIV19,2019-03-05 15:00,5,17.08,17.1,17.03,17.05,77
VIV19,2019-03-05 15:30,5,17.05,17.08,17.05,17.06,50
VIV19,2019-03-05 17:00,6,17.09,17.09,17.09,17.09,3
VIV19,2019-03-06 03:30,6,17.13,17.13,17.13,17.13,1
VIV19,2019-03-06 08:00,6,17.08,17.09,17.06,17.06,12
VIV19,2019-03-06 08:30,6,17.08,17.13,17.08,17.13,17
VIV19,2019-03-06 09:00,6,17.12,17.18,17.09,17.18,10
VIV19,2019-03-06 09:30,6,17.16,17.2,17.13,17.13,32
VIV19,2019-03-06 10:00,6,17.14,17.15,17.13,17.15,12
VIV19,2019-03-06 10:30,6,17.15,17.21,17.14,17.2,14
VIV19,2019-03-06 11:00,6,17.18,17.22,17.13,17.2,60
VIV19,2019-03-06 11:30,6,17.18,17.27,17.17,17.25,34
VIV19,2019-03-06 12:00,6,17.25,17.27,17.2,17.2,18
VIV19,2019-03-06 12:30,6,17.23,17.25,17.18,17.18,6
VIV19,2019-03-06 13:00,6,17.18,17.22,17.18,17.19,8
VIV19,2019-03-06 13:30,6,17.25,17.26,17.23,17.23,8
VIV19,2019-03-06 14:00,6,17.2,17.3,17.2,17.3,16
VIV19,2019-03-06 14:30,6,17.25,17.28,17.22,17.25,12
VIV19,2019-03-06 15:00,6,17.25,17.32,17.25,17.3,16
VIV19,2019-03-06 15:30,6,17.33,17.33,17.3,17.32,15
VIV19,2019-03-07 01:00,7,17.4,17.4,17.36,17.39,10
VIV19,2019-03-07 02:00,7,17.39,17.39,17.39,17.39,1
VIV19,2019-03-07 06:30,7,17.3,17.3,17.25,17.28,20
VIV19,2019-03-07 07:00,7,17.27,17.27,17.26,17.26,29
VIV19,2019-03-07 07:30,7,17.25,17.3,17.25,17.3,23
VIV19,2019-03-07 08:00,7,17.35,17.35,17.35,17.35,2
VIV19,2019-03-07 08:30,7,17.34,17.62,17.34,17.6,65
VIV19,2019-03-07 09:00,7,17.57,17.64,17.5,17.64,33
VIV19,2019-03-07 09:30,7,17.59,17.64,17.5,17.55,25
VIV19,2019-03-07 10:00,7,17.5,17.5,17.5,17.5,12
VIV19,2019-03-07 10:30,7,17.45,17.5,17.43,17.5,12
VIV19,2019-03-07 11:00,7,17.5,17.5,17.45,17.45,4
VIV19,2019-03-07 11:30,7,17.47,17.5,17.47,17.47,3
VIV19,2019-03-07 12:00,7,17.43,17.49,17.43,17.47,14
VIV19,2019-03-07 12:30,7,17.47,17.5,17.46,17.5,8
VIV19,2019-03-07 13:00,7,17.51,17.53,17.51,17.53,5
VIV19,2019-03-07 13:30,7,17.56,17.6,17.56,17.6,12
VIV19,2019-03-07 14:00,7,17.6,17.6,17.57,17.58,24
VIV19,2019-03-07 14:30,7,17.57,17.6,17.57,17.6,2
VIV19,2019-03-07 15:00,7,17.55,17.61,17.55,17.61,15
VIV19,2019-03-07 15:30,7,17.61,17.61,17.61,17.61,3
VIV19,2019-03-07 19:00,8,17.65,17.65,17.65,17.65,3
VIV19,2019-03-07 22:00,8,17.64,17.64,17.64,17.64,1
VIV19,2019-03-08 00:00,8,17.7,17.72,17.66,17.69,23
VIV19,2019-03-08 01:00,8,17.69,17.69,17.69,17.69,3
VIV19,2019-03-08 04:00,8,17.73,17.75,17.72,17.73,17
VIV19,2019-03-08 05:30,8,17.73,17.73,17.72,17.72,3
VIV19,2019-03-08 06:00,8,17.72,17.75,17.72,17.75,4
VIV19,2019-03-08 06:30,8,17.72,17.76,17.72,17.72,19
VIV19,2019-03-08 07:00,8,17.77,17.81,17.77,17.81,10
VIV19,2019-03-08 07:30,8,17.66,17.88,17.66,17.88,124
VIV19,2019-03-08 08:00,8,17.9,17.92,17.88,17.88,11
VIV19,2019-03-08 08:30,8,17.9,17.93,17.88,17.93,40
VIV19,2019-03-08 09:00,8,17.93,17.95,17.87,17.88,55
VIV19,2019-03-08 09:30,8,17.85,17.9,17.77,17.85,172
VIV19,2019-03-08 10:00,8,17.84,17.85,17.73,17.73,103
VIV19,2019-03-08 10:30,8,17.72,17.78,17.72,17.75,9
VIV19,2019-03-08 11:00,8,17.82,17.87,17.79,17.83,133
VIV19,2019-03-08 11:30,8,17.8,17.9,17.8,17.9,98
VIV19,2019-03-08 12:00,8,17.88,17.9,17.84,17.84,134
VIV19,2019-03-08 12:30,8,17.86,17.86,17.81,17.81,10
VIV19,2019-03-08 13:00,8,17.86,17.86,17.8,17.81,6
VIV19,2019-03-08 13:30,8,17.85,17.85,17.71,17.76,120
VIV19,2019-03-08 14:00,8,17.76,17.85,17.73,17.84,221
VIV19,2019-03-08 14:30,8,17.86,17.86,17.72,17.72,57
VIV19,2019-03-08 15:00,8,17.62,17.64,17.55,17.62,58
VIV19,2019-03-08 15:30,8,17.62,17.65,17.62,17.65,2
VIV19,2019-03-10 19:00,11,17.68,17.68,17.68,17.68,4
VIV19,2019-03-10 19:30,11,17.72,17.75,17.72,17.75,5
VIV19,2019-03-10 23:30,11,17.58,17.58,17.58,17.58,2
VIV19,2019-03-11 02:00,11,17.58,17.58,17.58,17.58,1
VIV19,2019-03-11 08:00,11,17.51,17.52,17.51,17.52,13
VIV19,2019-03-11 08:30,11,17.5,17.5,17.37,17.37,18
VIV19,2019-03-11 09:00,11,17.36,17.36,17.3,17.31,241
VIV19,2019-03-11 09:30,11,17.31,17.35,17.3,17.3,120
VIV19,2019-03-11 10:00,11,17.3,17.32,17.29,17.3,73
VIV19,2019-03-11 10:30,11,17.3,17.33,17.3,17.3,79
VIV19,2019-03-11 11:00,11,17.3,17.32,17.3,17.32,43
VIV19,2019-03-11 11:30,11,17.32,17.34,17.31,17.31,10
VIV19,2019-03-11 12:00,11,17.3,17.3,17.28,17.29,40
VIV19,2019-03-11 12:30,11,17.26,17.27,17.25,17.27,53
VIV19,2019-03-11 13:00,11,17.25,17.28,17.25,17.28,8
VIV19,2019-03-11 13:30,11,17.28,17.28,17.26,17.27,132
VIV19,2019-03-11 14:00,11,17.28,17.28,17.21,17.25,70
VIV19,2019-03-11 14:30,11,17.22,17.23,17.2,17.21,9
VIV19,2019-03-11 15:00,11,17.22,17.25,17.2,17.2,27
VIV19,2019-03-11 15:30,11,17.21,17.21,17.15,17.15,89
VIV19,2019-03-11 17:00,12,17.14,17.14,17.14,17.14,60
VIV19,2019-03-11 17:30,12,17.14,17.14,17.11,17.11,9
VIV19,2019-03-11 20:00,12,17.07,17.1,17.07,17.08,31
VIV19,2019-03-11 20:30,12,17.08,17.08,17.07,17.08,28
VIV19,2019-03-11 21:30,12,17.08,17.08,17.08,17.08,19
VIV19,2019-03-12 00:00,12,17.07,17.07,17.07,17.07,2
VIV19,2019-03-12 01:00,12,17.1,17.1,17.1,17.1,24
VIV19,2019-03-12 05:00,12,17.15,17.15,17.15,17.15,3
VIV19,2019-03-12 07:00,12,17.13,17.16,17.11,17.16,28
VIV19,2019-03-12 07:30,12,17.14,17.14,17.1,17.1,56
VIV19,2019-03-12 08:30,12,17.1,17.12,17.07,17.07,161
VIV19,2019-03-12 09:00,12,17.09,17.09,17.02,17.02,20
VIV19,2019-03-12 09:30,12,17.02,17.05,17.01,17.05,41
VIV19,2019-03-12 10:00,12,17.06,17.12,17.04,17.12,48
VIV19,2019-03-12 10:30,12,17.11,17.13,17.05,17.05,113
VIV19,2019-03-12 11:00,12,17.06,17.06,17,17.05,35
VIV19,2019-03-12 11:30,12,17.07,17.07,17.06,17.06,17
VIV19,2019-03-12 12:00,12,17.06,17.06,17.06,17.06,6
VIV19,2019-03-12 12:30,12,17.06,17.06,17.05,17.05,67
VIV19,2019-03-12 13:00,12,17.05,17.05,17.02,17.02,16
VIV19,2019-03-12 13:30,12,17.02,17.05,17.01,17.05,20
VIV19,2019-03-12 14:00,12,17.06,17.12,17.05,17.1,281
VIV19,2019-03-12 14:30,12,17.12,17.12,17.08,17.1,33
VIV19,2019-03-12 15:00,12,17.06,17.1,17.05,17.1,62
VIV19,2019-03-12 15:30,12,17.12,17.12,17.1,17.11,33
VIV19,2019-03-12 17:00,13,17.1,17.1,17.1,17.1,4
VIV19,2019-03-12 17:30,13,17.11,17.11,17.11,17.11,5
VIV19,2019-03-12 19:30,13,17.12,17.15,17.12,17.15,7
VIV19,2019-03-12 20:00,13,17.18,17.18,17.18,17.18,1
VIV19,2019-03-12 20:30,13,17.2,17.23,17.2,17.23,6
VIV19,2019-03-12 21:00,13,17.2,17.23,17.2,17.23,3
VIV19,2019-03-12 21:30,13,17.25,17.25,17.23,17.23,21
VIV19,2019-03-12 22:00,13,17.23,17.23,17.23,17.23,2
VIV19,2019-03-13 05:30,13,17.1,17.1,17.1,17.1,1
VIV19,2019-03-13 06:00,13,17.08,17.08,17.08,17.08,1
VIV19,2019-03-13 07:00,13,17.05,17.05,17.05,17.05,1
VIV19,2019-03-13 08:00,13,17.03,17.03,17.03,17.03,1
VIV19,2019-03-13 08:30,13,17.04,17.07,17.03,17.03,4
VIV19,2019-03-13 09:00,13,17.03,17.06,17.03,17.06,15
VIV19,2019-03-13 09:30,13,17.04,17.07,17.03,17.03,25
VIV19,2019-03-13 10:00,13,17.02,17.03,17.01,17.02,8
VIV19,2019-03-13 10:30,13,17.02,17.02,17,17.01,51
VIV19,2019-03-13 11:00,13,16.99,17.02,16.99,17.02,5
VIV19,2019-03-13 11:30,13,17.05,17.05,17.01,17.04,18
VIV19,2019-03-13 12:00,13,17.03,17.06,17.03,17.03,6
VIV19,2019-03-13 12:30,13,17.03,17.06,17.02,17.04,7
VIV19,2019-03-13 13:00,13,17.06,17.06,17.01,17.01,13
VIV19,2019-03-13 13:30,13,17.05,17.08,17.05,17.08,10
VIV19,2019-03-13 14:00,13,17.05,17.07,17,17.07,18
VIV19,2019-03-13 14:30,13,17.03,17.05,17.02,17.02,9
VIV19,2019-03-13 15:00,13,17.02,17.02,17.02,17.02,1
VIV19,2019-03-13 18:30,14,16.96,16.96,16.96,16.96,3
VIV19,2019-03-13 19:00,14,17,17,17,17,4
VIV19,2019-03-13 20:30,14,17.04,17.04,17.04,17.04,1
VIV19,2019-03-14 05:00,14,17.05,17.05,17.05,17.05,3
VIV19,2019-03-14 08:30,14,17.01,17.01,16.95,16.96,20
VIV19,2019-03-14 09:00,14,16.96,17.06,16.96,17.06,36
VIV19,2019-03-14 09:30,14,17.04,17.05,17,17,9
VIV19,2019-03-14 10:00,14,17.02,17.02,16.95,17,22
VIV19,2019-03-14 10:30,14,17.02,17.04,17,17.02,46
VIV19,2019-03-14 11:00,14,17.03,17.03,17.01,17.02,15
VIV19,2019-03-14 11:30,14,17.02,17.05,17,17.01,49
VIV19,2019-03-14 12:00,14,17.01,17.08,17.01,17.07,31
VIV19,2019-03-14 12:30,14,17.06,17.13,17.06,17.11,16
VIV19,2019-03-14 13:00,14,17.1,17.1,17.05,17.05,75
VIV19,2019-03-14 13:30,14,17.03,17.05,17.03,17.04,5
VIV19,2019-03-14 14:00,14,17.05,17.05,16.96,16.96,96
VIV19,2019-03-14 14:30,14,17.02,17.06,17.02,17.04,8
VIV19,2019-03-14 15:00,14,17.06,17.1,17.06,17.07,10
VIV19,2019-03-14 15:30,14,17.11,17.11,17.07,17.09,29
VIV19,2019-03-14 17:30,15,17.06,17.06,17.05,17.05,2
VIV19,2019-03-14 18:00,15,17.05,17.05,17.05,17.05,1
VIV19,2019-03-14 18:30,15,17.07,17.07,17.07,17.07,1
VIV19,2019-03-14 19:00,15,17.09,17.09,17.09,17.09,3
VIV19,2019-03-14 21:00,15,17.07,17.07,17.07,17.07,1
VIV19,2019-03-15 03:00,15,17.1,17.1,17.1,17.1,3
VIV19,2019-03-15 05:00,15,17.1,17.1,17.1,17.1,1
VIV19,2019-03-15 05:30,15,17.05,17.05,17.05,17.05,2
VIV19,2019-03-15 08:00,15,17.09,17.09,17.09,17.09,1
VIV19,2019-03-15 08:30,15,17.04,17.04,16.98,16.98,7
VIV19,2019-03-15 09:00,15,16.96,17.05,16.96,17.05,61
VIV19,2019-03-15 09:30,15,17.02,17.06,17.02,17.05,89
VIV19,2019-03-15 10:00,15,17.01,17.01,16.96,16.96,13
VIV19,2019-03-15 10:30,15,16.95,16.95,16.9,16.9,59
VIV19,2019-03-15 11:00,15,16.91,16.91,16.87,16.9,136
VIV19,2019-03-15 11:30,15,16.85,16.92,16.85,16.92,36
VIV19,2019-03-15 12:00,15,16.9,16.9,16.9,16.9,3
VIV19,2019-03-15 12:30,15,16.9,16.91,16.9,16.91,4
VIV19,2019-03-15 13:00,15,16.95,16.95,16.93,16.94,10
VIV19,2019-03-15 13:30,15,16.96,16.96,16.95,16.95,6
VIV19,2019-03-15 14:00,15,16.95,17,16.95,16.95,36
VIV19,2019-03-15 14:30,15,16.97,17.02,16.95,17.02,35
VIV19,2019-03-15 15:00,15,16.95,17.01,16.9,16.95,103
VIV19,2019-03-15 15:30,15,16.95,16.95,16.9,16.9,7
VIV19,2019-03-17 22:00,18,16.93,16.93,16.93,16.93,1
VIV19,2019-03-18 04:00,18,16.94,16.94,16.94,16.94,1
VIV19,2019-03-18 07:00,18,16.92,16.96,16.92,16.96,12
VIV19,2019-03-18 08:00,18,17,17,17,17,5
VIV19,2019-03-18 08:30,18,16.95,16.97,16.92,16.95,32
VIV19,2019-03-18 09:00,18,16.92,16.96,16.9,16.92,152
VIV19,2019-03-18 09:30,18,16.92,16.97,16.9,16.93,80
VIV19,2019-03-18 10:00,18,16.97,17.02,16.93,17.02,40
VIV19,2019-03-18 10:30,18,17.02,17.07,16.97,17,66
VIV19,2019-03-18 11:00,18,17.03,17.08,17.01,17.02,40
VIV19,2019-03-18 11:30,18,17.02,17.02,16.95,16.97,40
VIV19,2019-03-18 12:00,18,16.95,16.96,16.95,16.96,26
VIV19,2019-03-18 12:30,18,16.97,16.97,16.93,16.95,32
VIV19,2019-03-18 13:00,18,16.95,16.98,16.95,16.96,8
VIV19,2019-03-18 13:30,18,16.95,16.96,16.91,16.94,32
VIV19,2019-03-18 14:00,18,17,17.01,16.96,16.97,124
VIV19,2019-03-18 14:30,18,17,17,16.98,16.98,76
VIV19,2019-03-18 15:00,18,16.99,17.12,16.97,17.12,326
VIV19,2019-03-18 15:30,18,17.11,17.11,17.05,17.05,32
VIV19,2019-03-18 19:30,19,17.07,17.07,17.07,17.07,2
VIV19,2019-03-18 20:00,19,17.1,17.1,17.07,17.07,2
VIV19,2019-03-19 03:30,19,17.01,17.01,16.96,16.97,6
VIV19,2019-03-19 04:30,19,16.96,16.97,16.95,16.95,20
VIV19,2019-03-19 05:30,19,16.95,16.97,16.95,16.97,4
VIV19,2019-03-19 07:30,19,16.96,16.97,16.96,16.97,5
VIV19,2019-03-19 08:30,19,16.94,17.26,16.94,17.12,1075
VIV19,2019-03-19 09:00,19,17.1,17.16,17.1,17.11,51
VIV19,2019-03-19 09:30,19,17.12,17.17,17.12,17.15,37
VIV19,2019-03-19 10:00,19,17.13,17.18,17.13,17.18,28
VIV19,2019-03-19 10:30,19,17.16,17.18,17.11,17.13,94
VIV19,2019-03-19 11:00,19,17.16,17.16,17.12,17.12,11
VIV19,2019-03-19 11:30,19,17.15,17.27,17.15,17.2,79
VIV19,2019-03-19 12:00,19,17.21,17.21,17.1,17.1,16
VIV19,2019-03-19 12:30,19,17.1,17.12,17.1,17.1,25
VIV19,2019-03-19 13:00,19,17.08,17.13,17.07,17.1,19
VIV19,2019-03-19 13:30,19,17.05,17.07,17.05,17.06,22
VIV19,2019-03-19 14:00,19,17.05,17.15,17.05,17.15,143
VIV19,2019-03-19 14:30,19,17.17,17.19,17.15,17.15,18
VIV19,2019-03-19 15:00,19,17.12,17.21,17.05,17.1,295
VIV19,2019-03-19 15:30,19,17.08,17.16,17.08,17.12,13
VIV19,2019-03-20 00:00,20,17.15,17.15,17.15,17.15,2
VIV19,2019-03-20 01:00,20,17.18,17.18,17.17,17.17,2
VIV19,2019-03-20 04:30,20,17.13,17.13,17.13,17.13,1
VIV19,2019-03-20 07:00,20,17.11,17.11,17.11,17.11,1
VIV19,2019-03-20 07:30,20,17.13,17.13,17.13,17.13,1
VIV19,2019-03-20 08:30,20,17.15,17.25,17.15,17.2,177
VIV19,2019-03-20 09:00,20,17.2,17.23,17.15,17.17,64
VIV19,2019-03-20 09:30,20,17.17,17.17,17.15,17.15,8
VIV19,2019-03-20 10:00,20,17.11,17.11,17.1,17.1,9
VIV19,2019-03-20 10:30,20,17.15,17.15,17.14,17.14,44
VIV19,2019-03-20 11:00,20,17.1,17.15,17.1,17.15,3
VIV19,2019-03-20 11:30,20,17.16,17.2,17.12,17.12,10
VIV19,2019-03-20 12:30,20,17.1,17.12,17.1,17.12,25
VIV19,2019-03-20 13:00,20,17.17,17.17,17.05,17.05,30
VIV19,2019-03-20 13:30,20,17.02,17.02,16.95,17,32
VIV19,2019-03-20 14:00,20,17,17.08,17,17.08,119
VIV19,2019-03-20 14:30,20,17.1,17.22,17.1,17.22,45
VIV19,2019-03-20 15:00,20,17.2,17.2,17.15,17.18,57
VIV19,2019-03-20 15:30,20,17.15,17.21,17.15,17.21,5
VIV19,2019-03-20 19:00,21,17.2,17.2,17.15,17.15,10
VIV19,2019-03-21 00:00,21,17.16,17.16,17.16,17.16,1
VIV19,2019-03-21 00:30,21,17.17,17.17,17.17,17.17,10
VIV19,2019-03-21 03:30,21,17.22,17.22,17.22,17.22,1
VIV19,2019-03-21 04:00,21,17.21,17.21,17.21,17.21,2
VIV19,2019-03-21 06:00,21,17.21,17.25,17.2,17.25,16
VIV19,2019-03-21 06:30,21,17.23,17.25,17.23,17.23,11
VIV19,2019-03-21 07:00,21,17.23,17.25,17.23,17.25,2
VIV19,2019-03-21 07:30,21,17.25,17.25,17.21,17.21,50
VIV19,2019-03-21 08:00,21,17.21,17.21,17.2,17.2,9
VIV19,2019-03-21 08:30,21,17.25,17.25,17.11,17.12,33
VIV19,2019-03-21 09:00,21,17.12,17.12,17.05,17.1,17
VIV19,2019-03-21 09:30,21,17.05,17.1,17.04,17.06,158
VIV19,2019-03-21 10:00,21,17.05,17.1,17.03,17.1,43
VIV19,2019-03-21 10:30,21,17.1,17.1,17.02,17.02,56
VIV19,2019-03-21 11:00,21,17.05,17.07,17.01,17.01,141
VIV19,2019-03-21 11:30,21,17.01,17.03,16.96,16.97,29
VIV19,2019-03-21 12:00,21,16.97,16.97,16.97,16.97,16
VIV19,2019-03-21 12:30,21,16.97,17.02,16.97,17.02,9
VIV19,2019-03-21 13:00,21,17.02,17.02,16.98,17,22
VIV19,2019-03-21 13:30,21,16.97,17,16.95,16.99,77
VIV19,2019-03-21 14:00,21,17,17,16.95,16.96,45
VIV19,2019-03-21 14:30,21,16.96,17.1,16.96,17.07,200
VIV19,2019-03-21 15:00,21,17.05,17.05,16.93,16.95,265
VIV19,2019-03-21 15:30,21,16.95,17,16.93,17,104
VIV19,2019-03-21 18:30,22,17.01,17.01,17.01,17.01,1
VIV19,2019-03-21 19:00,22,17,17,17,17,4
VIV19,2019-03-21 20:00,22,17.05,17.05,17.05,17.05,1
VIV19,2019-03-21 21:00,22,17.03,17.03,17.03,17.03,5
VIV19,2019-03-22 03:30,22,17.1,17.1,17.08,17.08,38
VIV19,2019-03-22 05:00,22,17.1,17.1,17.05,17.09,24
VIV19,2019-03-22 05:30,22,17.1,17.11,17.1,17.11,3
VIV19,2019-03-22 06:30,22,17.12,17.13,17.12,17.13,6
VIV19,2019-03-22 07:00,22,17.15,17.15,17.15,17.15,1
VIV19,2019-03-22 08:00,22,17.12,17.13,17.12,17.13,11
VIV19,2019-03-22 08:30,22,17.15,17.22,17.02,17.07,280
VIV19,2019-03-22 09:00,22,17.05,17.17,17.05,17.15,203
VIV19,2019-03-22 09:30,22,17.15,17.33,17.14,17.31,223
VIV19,2019-03-22 10:00,22,17.33,17.38,17.26,17.3,169
VIV19,2019-03-22 10:30,22,17.3,17.55,17.3,17.55,172
VIV19,2019-03-22 11:00,22,17.54,17.54,17.4,17.47,182
VIV19,2019-03-22 11:30,22,17.48,17.53,17.38,17.4,108
VIV19,2019-03-22 12:00,22,17.35,17.37,17.3,17.37,91
VIV19,2019-03-22 12:30,22,17.37,17.37,17.26,17.3,98
VIV19,2019-03-22 13:00,22,17.3,17.3,17.16,17.23,26
VIV19,2019-03-22 13:30,22,17.25,17.28,17.17,17.23,156
VIV19,2019-03-22 14:00,22,17.25,17.35,17.25,17.35,101
VIV19,2019-03-22 14:30,22,17.4,17.47,17.3,17.43,153
VIV19,2019-03-22 15:00,22,17.41,17.45,17.37,17.44,60
VIV19,2019-03-22 15:30,22,17.43,17.46,17.42,17.44,20
VIV19,2019-03-24 17:00,25,17.5,17.5,17.5,17.5,7
VIV19,2019-03-24 17:30,25,17.47,17.5,17.47,17.5,5
VIV19,2019-03-24 18:30,25,17.49,17.5,17.45,17.45,29
VIV19,2019-03-24 19:00,25,17.47,17.5,17.47,17.5,4
VIV19,2019-03-24 19:30,25,17.55,17.55,17.53,17.55,17
VIV19,2019-03-24 20:30,25,17.55,17.55,17.55,17.55,2
VIV19,2019-03-24 22:00,25,17.53,17.53,17.53,17.53,1
VIV19,2019-03-24 23:00,25,17.55,17.55,17.55,17.55,1
VIV19,2019-03-25 01:00,25,17.57,17.6,17.57,17.6,2
VIV19,2019-03-25 01:30,25,17.6,17.6,17.58,17.6,39
VIV19,2019-03-25 03:00,25,17.54,17.55,17.53,17.55,3
VIV19,2019-03-25 04:00,25,17.5,17.5,17.5,17.5,3
VIV19,2019-03-25 05:30,25,17.46,17.46,17.46,17.46,1
VIV19,2019-03-25 06:30,25,17.45,17.45,17.45,17.45,1
VIV19,2019-03-25 07:00,25,17.44,17.44,17.44,17.44,1
VIV19,2019-03-25 07:30,25,17.4,17.42,17.4,17.4,5
VIV19,2019-03-25 08:30,25,17.55,17.6,17.35,17.6,64
VIV19,2019-03-25 09:00,25,17.6,17.65,17.55,17.55,67
VIV19,2019-03-25 09:30,25,17.55,17.56,17.45,17.45,9
VIV19,2019-03-25 10:00,25,17.45,17.47,17.31,17.31,32
VIV19,2019-03-25 10:30,25,17.45,17.5,17.45,17.5,9
VIV19,2019-03-25 11:00,25,17.51,17.52,17.48,17.48,4
VIV19,2019-03-25 11:30,25,17.45,17.55,17.45,17.46,38
VIV19,2019-03-25 12:00,25,17.45,17.48,17.45,17.47,35
VIV19,2019-03-25 12:30,25,17.48,17.57,17.45,17.55,37
VIV19,2019-03-25 13:00,25,17.6,17.65,17.6,17.65,33
VIV19,2019-03-25 13:30,25,17.57,17.67,17.56,17.6,46
VIV19,2019-03-25 14:00,25,17.6,17.62,17.47,17.51,144
VIV19,2019-03-25 14:30,25,17.49,17.6,17.49,17.6,110
VIV19,2019-03-25 15:00,25,17.65,17.65,17.52,17.52,139
VIV19,2019-03-25 15:30,25,17.57,17.57,17.54,17.54,35
VIV19,2019-03-25 19:00,26,17.5,17.54,17.5,17.54,25
VIV19,2019-03-25 20:00,26,17.5,17.5,17.5,17.5,6
VIV19,2019-03-25 21:30,26,17.47,17.51,17.47,17.5,9
VIV19,2019-03-25 22:30,26,17.47,17.47,17.47,17.47,1
VIV19,2019-03-26 01:00,26,17.47,17.54,17.47,17.54,22
VIV19,2019-03-26 02:00,26,17.51,17.51,17.51,17.51,4
VIV19,2019-03-26 02:30,26,17.5,17.5,17.46,17.46,6
VIV19,2019-03-26 03:00,26,17.49,17.49,17.49,17.49,2
VIV19,2019-03-26 03:30,26,17.49,17.49,17.49,17.49,3
VIV19,2019-03-26 04:00,26,17.45,17.45,17.45,17.45,2
VIV19,2019-03-26 04:30,26,17.44,17.44,17.44,17.44,1
VIV19,2019-03-26 05:00,26,17.41,17.43,17.41,17.41,7
VIV19,2019-03-26 05:30,26,17.4,17.43,17.39,17.39,7
VIV19,2019-03-26 07:00,26,17.4,17.4,17.4,17.4,6
VIV19,2019-03-26 07:30,26,17.43,17.43,17.43,17.43,1
VIV19,2019-03-26 08:30,26,17.35,17.35,17.25,17.3,42
VIV19,2019-03-26 09:00,26,17.32,17.33,17.32,17.33,18
VIV19,2019-03-26 09:30,26,17.33,17.37,17.29,17.3,46
VIV19,2019-03-26 10:00,26,17.3,17.37,17.3,17.37,80
VIV19,2019-03-26 10:30,26,17.32,17.32,17.32,17.32,20
VIV19,2019-03-26 11:00,26,17.35,17.39,17.35,17.39,21
VIV19,2019-03-26 11:30,26,17.4,17.45,17.4,17.4,41
VIV19,2019-03-26 12:00,26,17.4,17.4,17.35,17.4,5
VIV19,2019-03-26 12:30,26,17.41,17.5,17.41,17.5,35
VIV19,2019-03-26 13:00,26,17.5,17.5,17.45,17.45,14
VIV19,2019-03-26 13:30,26,17.5,17.5,17.45,17.5,39
VIV19,2019-03-26 14:00,26,17.45,17.47,17.43,17.46,46
VIV19,2019-03-26 14:30,26,17.48,17.5,17.45,17.45,36
VIV19,2019-03-26 15:00,26,17.42,17.45,17.4,17.42,80
VIV19,2019-03-26 15:30,26,17.42,17.44,17.42,17.42,3
VIV19,2019-03-26 19:00,27,17.45,17.45,17.42,17.42,8
VIV19,2019-03-26 19:30,27,17.42,17.42,17.42,17.42,1
VIV19,2019-03-26 20:30,27,17.47,17.47,17.47,17.47,1
VIV19,2019-03-26 21:00,27,17.47,17.47,17.47,17.47,2
VIV19,2019-03-26 22:30,27,17.42,17.42,17.42,17.42,1
VIV19,2019-03-27 00:00,27,17.43,17.43,17.43,17.43,1
VIV19,2019-03-27 01:00,27,17.38,17.38,17.38,17.38,2
VIV19,2019-03-27 01:30,27,17.37,17.37,17.37,17.37,1
VIV19,2019-03-27 05:00,27,17.42,17.48,17.42,17.48,3
VIV19,2019-03-27 05:30,27,17.48,17.5,17.48,17.5,7
VIV19,2019-03-27 06:00,27,17.48,17.51,17.48,17.48,18
VIV19,2019-03-27 06:30,27,17.5,17.5,17.5,17.5,2
VIV19,2019-03-27 07:30,27,17.4,17.46,17.4,17.46,13
VIV19,2019-03-27 08:00,27,17.41,17.46,17.41,17.46,4
VIV19,2019-03-27 08:30,27,17.4,17.45,17.4,17.45,18
VIV19,2019-03-27 09:00,27,17.46,17.46,17.37,17.37,21
VIV19,2019-03-27 09:30,27,17.4,17.56,17.4,17.55,42
VIV19,2019-03-27 10:00,27,17.53,17.65,17.53,17.63,56
VIV19,2019-03-27 10:30,27,17.66,17.72,17.63,17.64,112
VIV19,2019-03-27 11:00,27,17.64,17.64,17.56,17.58,79
VIV19,2019-03-27 11:30,27,17.58,17.6,17.56,17.6,9
VIV19,2019-03-27 12:00,27,17.6,17.62,17.59,17.6,73
VIV19,2019-03-27 12:30,27,17.59,17.6,17.59,17.6,5
VIV19,2019-03-27 13:30,27,17.6,17.7,17.6,17.66,17
VIV19,2019-03-27 14:00,27,17.65,17.66,17.6,17.6,18
VIV19,2019-03-27 14:30,27,17.55,17.63,17.54,17.61,32
VIV19,2019-03-27 15:00,27,17.65,17.7,17.61,17.7,60
VIV19,2019-03-27 15:30,27,17.7,17.7,17.66,17.66,26
VIV19,2019-03-27 19:00,28,17.7,17.7,17.67,17.67,4
VIV19,2019-03-27 20:00,28,17.73,17.73,17.73,17.73,1
VIV19,2019-03-27 21:00,28,17.7,17.7,17.7,17.7,10
VIV19,2019-03-28 03:30,28,17.63,17.63,17.63,17.63,1
VIV19,2019-03-28 04:30,28,17.6,17.6,17.6,17.6,1
VIV19,2019-03-28 06:30,28,17.65,17.65,17.65,17.65,2
VIV19,2019-03-28 08:00,28,17.6,17.6,17.56,17.6,15
VIV19,2019-03-28 08:30,28,17.57,17.57,17.5,17.55,41
VIV19,2019-03-28 09:00,28,17.5,17.52,17.5,17.52,18
VIV19,2019-03-28 09:30,28,17.5,17.6,17.5,17.57,30
VIV19,2019-03-28 10:00,28,17.59,17.7,17.59,17.7,7
VIV19,2019-03-28 10:30,28,17.7,17.7,17.62,17.62,11
VIV19,2019-03-28 11:00,28,17.65,17.68,17.57,17.59,32
VIV19,2019-03-28 11:30,28,17.6,17.6,17.55,17.56,55
VIV19,2019-03-28 12:00,28,17.56,17.6,17.56,17.6,6
VIV19,2019-03-28 12:30,28,17.57,17.57,17.55,17.55,37
VIV19,2019-03-28 13:00,28,17.52,17.55,17.5,17.5,19
VIV19,2019-03-28 13:30,28,17.53,17.57,17.51,17.56,14
VIV19,2019-03-28 14:00,28,17.57,17.6,17.52,17.53,17
VIV19,2019-03-28 14:30,28,17.58,17.6,17.53,17.56,36
VIV19,2019-03-28 15:00,28,17.6,17.6,17.5,17.51,90
VIV19,2019-03-28 15:30,28,17.52,17.52,17.51,17.51,2
VIV19,2019-03-28 18:00,29,17.5,17.5,17.5,17.5,5
VIV19,2019-03-28 18:30,29,17.5,17.5,17.5,17.5,1
VIV19,2019-03-28 20:00,29,17.55,17.55,17.55,17.55,1
VIV19,2019-03-28 23:30,29,17.5,17.52,17.5,17.52,24
VIV19,2019-03-29 06:00,29,17.5,17.5,17.45,17.45,8
VIV19,2019-03-29 08:00,29,17.5,17.5,17.5,17.5,2
VIV19,2019-03-29 08:30,29,17.5,17.5,17.35,17.35,46
VIV19,2019-03-29 09:00,29,17.35,17.36,17.3,17.35,38
VIV19,2019-03-29 09:30,29,17.31,17.45,17.31,17.45,4
VIV19,2019-03-29 10:00,29,17.37,17.4,17.37,17.4,6
VIV19,2019-03-29 10:30,29,17.42,17.45,17.4,17.45,37
VIV19,2019-03-29 11:00,29,17.45,17.5,17.37,17.38,31
VIV19,2019-03-29 11:30,29,17.38,17.4,17.37,17.4,4
VIV19,2019-03-29 12:00,29,17.43,17.43,17.4,17.4,63
VIV19,2019-03-29 12:30,29,17.4,17.4,17.37,17.37,3
VIV19,2019-03-29 13:00,29,17.35,17.35,17.35,17.35,9
VIV19,2019-03-29 13:30,29,17.3,17.35,17.3,17.3,21
VIV19,2019-03-29 14:00,29,17.33,17.33,17.28,17.3,98
VIV19,2019-03-29 14:30,29,17.3,17.3,17.2,17.27,137
VIV19,2019-03-29 15:00,29,17.22,17.25,17.15,17.22,211
VIV19,2019-03-29 15:30,29,17.25,17.27,17.23,17.27,6
VIV19,2019-03-31 17:00,1,17.25,17.25,17.2,17.2,2
VIV19,2019-03-31 18:30,1,17.2,17.2,17.2,17.2,1
VIV19,2019-03-31 19:00,1,17.15,17.15,17.1,17.12,23
VIV19,2019-03-31 20:00,1,17.15,17.15,17.15,17.15,2
VIV19,2019-03-31 20:30,1,17.14,17.14,17.14,17.14,3
VIV19,2019-04-01 01:00,1,17.15,17.15,17.15,17.15,1
VIV19,2019-04-01 03:00,1,17.1,17.11,17.1,17.11,21
VIV19,2019-04-01 03:30,1,17.1,17.11,17.1,17.11,5
VIV19,2019-04-01 04:00,1,17.12,17.12,17.12,17.12,1
VIV19,2019-04-01 04:30,1,17.13,17.15,17.13,17.15,4
VIV19,2019-04-01 05:00,1,17.15,17.15,17.15,17.15,9
VIV19,2019-04-01 06:30,1,17.1,17.1,17.1,17.1,10
VIV19,2019-04-01 07:00,1,17.1,17.1,17.1,17.1,5
VIV19,2019-04-01 07:30,1,17.15,17.15,17.15,17.15,1
VIV19,2019-04-01 08:00,1,17.15,17.15,17.15,17.15,1
VIV19,2019-04-01 08:30,1,17.12,17.18,17.12,17.16,40
VIV19,2019-04-01 09:00,1,17.13,17.13,17.05,17.07,45
VIV19,2019-04-01 09:30,1,17.07,17.13,17.06,17.08,106
VIV19,2019-04-01 10:00,1,17.1,17.14,17.06,17.13,39
VIV19,2019-04-01 10:30,1,17.13,17.13,17.08,17.1,53
VIV19,2019-04-01 11:00,1,17.05,17.05,17.05,17.05,7
VIV19,2019-04-01 11:30,1,17.07,17.07,17.05,17.06,15
VIV19,2019-04-01 12:00,1,17.05,17.05,17.05,17.05,17
VIV19,2019-04-01 12:30,1,17.05,17.05,17.05,17.05,1
VIV19,2019-04-01 13:00,1,17.06,17.07,17.05,17.06,79
VIV19,2019-04-01 13:30,1,17.06,17.06,17.06,17.06,6
VIV19,2019-04-01 14:00,1,17.06,17.11,17.06,17.08,9
VIV19,2019-04-01 14:30,1,17.06,17.1,17.05,17.05,58
VIV19,2019-04-01 15:00,1,17.05,17.13,17.05,17.12,95
VIV19,2019-04-01 15:30,1,17.12,17.12,17.06,17.1,33
VIV19,2019-04-01 17:00,2,17.1,17.1,17.1,17.1,1
VIV19,2019-04-01 17:30,2,17.1,17.1,17.1,17.1,1
VIV19,2019-04-01 18:00,2,17.1,17.1,17.1,17.1,1
VIV19,2019-04-01 21:00,2,17.07,17.07,17.07,17.07,1
VIV19,2019-04-01 21:30,2,17.09,17.09,17.09,17.09,1
VIV19,2019-04-02 04:00,2,17.11,17.11,17.09,17.1,4
VIV19,2019-04-02 08:00,2,17.07,17.1,17.07,17.09,7
VIV19,2019-04-02 08:30,2,17.11,17.15,17.1,17.1,74
VIV19,2019-04-02 09:00,2,17.1,17.11,17.1,17.1,15
VIV19,2019-04-02 09:30,2,17.07,17.1,17.07,17.1,2
VIV19,2019-04-02 10:00,2,17.11,17.2,17.11,17.12,36
VIV19,2019-04-02 10:30,2,17.1,17.12,17.08,17.11,123
VIV19,2019-04-02 11:00,2,17.1,17.11,17.1,17.1,20
VIV19,2019-04-02 11:30,2,17.1,17.1,17.07,17.07,112
VIV19,2019-04-02 12:00,2,17.06,17.09,17.06,17.09,7
VIV19,2019-04-02 12:30,2,17.1,17.1,17.09,17.09,6
VIV19,2019-04-02 13:00,2,17.1,17.12,17.1,17.1,28
VIV19,2019-04-02 13:30,2,17.13,17.17,17.11,17.12,107
VIV19,2019-04-02 14:00,2,17.11,17.13,17.1,17.12,160
VIV19,2019-04-02 14:30,2,17.1,17.13,17.1,17.12,158
VIV19,2019-04-02 15:00,2,17.17,17.18,17.09,17.18,440
VIV19,2019-04-02 15:30,2,17.17,17.19,17.15,17.18,36
VIV19,2019-04-02 17:00,3,17.2,17.2,17.2,17.2,2
VIV19,2019-04-02 19:30,3,17.11,17.11,17.11,17.11,5
VIV19,2019-04-02 20:00,3,17.14,17.14,17.14,17.14,1
VIV19,2019-04-02 20:30,3,17.1,17.1,17.1,17.1,1
VIV19,2019-04-03 02:30,3,17.05,17.07,17.05,17.07,18
VIV19,2019-04-03 04:30,3,17.05,17.05,17.05,17.05,1
VIV19,2019-04-03 05:00,3,17.05,17.05,17.05,17.05,1
VIV19,2019-04-03 07:00,3,17.06,17.06,17.05,17.05,6
VIV19,2019-04-03 08:00,3,17.06,17.07,17.06,17.07,6
VIV19,2019-04-03 08:30,3,17.07,17.1,17.02,17.04,94
VIV19,2019-04-03 09:00,3,17.07,17.08,17.05,17.06,26
VIV19,2019-04-03 09:30,3,17.05,17.06,17.05,17.05,22
VIV19,2019-04-03 10:00,3,17.05,17.07,17.03,17.03,32
VIV19,2019-04-03 10:30,3,17.05,17.05,17,17.04,101
VIV19,2019-04-03 11:00,3,17.01,17.07,17,17.05,73
VIV19,2019-04-03 11:30,3,17.05,17.09,17.05,17.09,29
VIV19,2019-04-03 12:00,3,17.08,17.1,17.06,17.08,21
VIV19,2019-04-03 12:30,3,17.15,17.17,17.1,17.17,82
VIV19,2019-04-03 13:00,3,17.18,17.23,17.11,17.11,16
VIV19,2019-04-03 13:30,3,17.15,17.16,17.13,17.15,14
VIV19,2019-04-03 14:00,3,17.15,17.22,17.12,17.18,203
VIV19,2019-04-03 14:30,3,17.15,17.19,17,17.06,246
VIV19,2019-04-03 15:00,3,17.08,17.11,16.96,16.96,236
VIV19,2019-04-03 15:30,3,17,17.03,16.93,16.97,327
VIV19,2019-04-03 19:00,4,17,17,17,17,1
VIV19,2019-04-03 22:00,4,17,17,17,17,1
VIV19,2019-04-04 05:00,4,17.05,17.06,17.05,17.06,20
VIV19,2019-04-04 08:00,4,17.01,17.01,17.01,17.01,20
VIV19,2019-04-04 08:30,4,17.05,17.05,16.91,16.93,68
VIV19,2019-04-04 09:00,4,16.93,16.97,16.93,16.95,78
VIV19,2019-04-04 09:30,4,17.02,17.02,16.95,16.96,25
VIV19,2019-04-04 10:00,4,16.97,17.06,16.96,17,55
VIV19,2019-04-04 10:30,4,17,17.05,16.98,17.05,29
VIV19,2019-04-04 11:00,4,17.02,17.07,17.01,17.03,26
VIV19,2019-04-04 11:30,4,17.05,17.08,17.05,17.07,13
VIV19,2019-04-04 12:00,4,17.02,17.02,17.02,17.02,1
VIV19,2019-04-04 12:30,4,17.03,17.03,17.01,17.01,2
VIV19,2019-04-04 13:00,4,16.97,17,16.97,17,23
VIV19,2019-04-04 13:30,4,16.98,16.99,16.95,16.95,122
VIV19,2019-04-04 14:00,4,16.97,17,16.97,17,27
VIV19,2019-04-04 14:30,4,17,17.08,16.97,17.06,23
VIV19,2019-04-04 15:00,4,17.09,17.13,17.01,17.02,102
VIV19,2019-04-04 15:30,4,17.05,17.05,17,17.02,52
VIV19,2019-04-05 02:30,5,16.98,16.98,16.98,16.98,1
VIV19,2019-04-05 07:00,5,16.99,17.04,16.97,16.97,64
VIV19,2019-04-05 07:30,5,16.97,16.97,16.95,16.95,3
VIV19,2019-04-05 08:30,5,16.95,16.98,16.92,16.92,31
VIV19,2019-04-05 09:00,5,16.91,16.96,16.91,16.96,78
VIV19,2019-04-05 09:30,5,16.95,17,16.95,17,58
VIV19,2019-04-05 10:00,5,16.98,17,16.95,17,55
VIV19,2019-04-05 10:30,5,16.96,17,16.95,17,43
VIV19,2019-04-05 11:00,5,16.94,16.95,16.92,16.92,7
VIV19,2019-04-05 11:30,5,16.92,16.98,16.92,16.94,96
VIV19,2019-04-05 12:00,5,16.93,16.95,16.92,16.93,21
VIV19,2019-04-05 12:30,5,16.95,16.96,16.91,16.92,70
VIV19,2019-04-05 13:00,5,16.91,16.91,16.91,16.91,2
VIV19,2019-04-05 13:30,5,16.94,16.95,16.91,16.93,10
VIV19,2019-04-05 14:00,5,16.93,16.98,16.93,16.98,133
VIV19,2019-04-05 14:30,5,16.97,16.98,16.95,16.95,39
VIV19,2019-04-05 15:00,5,16.95,16.96,16.92,16.95,234
VIV19,2019-04-05 15:30,5,16.96,16.96,16.95,16.96,8
VIV19,2019-04-07 20:00,8,17,17,17,17,1
VIV19,2019-04-07 20:30,8,17,17,16.95,16.96,52
VIV19,2019-04-07 21:00,8,16.96,16.96,16.96,16.96,1
VIV19,2019-04-08 02:00,8,16.97,16.97,16.97,16.97,1
VIV19,2019-04-08 04:00,8,17,17,17,17,6
VIV19,2019-04-08 08:30,8,16.97,16.98,16.91,16.95,44
VIV19,2019-04-08 09:00,8,16.92,16.96,16.88,16.9,55
VIV19,2019-04-08 09:30,8,16.85,16.9,16.82,16.87,144
VIV19,2019-04-08 10:00,8,16.87,16.9,16.81,16.87,125
VIV19,2019-04-08 10:30,8,16.85,16.85,16.85,16.85,1
VIV19,2019-04-08 11:00,8,16.95,16.95,16.9,16.9,19
VIV19,2019-04-08 11:30,8,16.92,16.93,16.85,16.87,63
VIV19,2019-04-08 12:00,8,16.88,16.88,16.85,16.85,20
VIV19,2019-04-08 12:30,8,16.86,16.87,16.86,16.87,97
VIV19,2019-04-08 13:00,8,16.85,16.86,16.82,16.84,80
VIV19,2019-04-08 14:00,8,16.85,16.85,16.83,16.83,5
VIV19,2019-04-08 14:30,8,16.84,16.84,16.76,16.76,83
VIV19,2019-04-08 15:00,8,16.78,16.81,16.75,16.81,74
VIV19,2019-04-08 15:30,8,16.82,16.82,16.8,16.8,2
VIV19,2019-04-08 17:00,9,16.85,16.85,16.85,16.85,1
VIV19,2019-04-08 20:30,9,16.83,16.83,16.83,16.83,1
VIV19,2019-04-08 21:30,9,16.85,16.85,16.85,16.85,3
VIV19,2019-04-09 08:00,9,16.91,16.93,16.91,16.93,5
VIV19,2019-04-09 08:30,9,16.92,17.02,16.92,17,21
VIV19,2019-04-09 09:00,9,16.97,16.97,16.95,16.95,7
VIV19,2019-04-09 09:30,9,16.95,17,16.93,16.98,51
VIV19,2019-04-09 10:00,9,16.97,17,16.97,16.98,19
VIV19,2019-04-09 11:00,9,16.97,16.97,16.95,16.95,4
VIV19,2019-04-09 11:30,9,16.93,16.93,16.93,16.93,1
VIV19,2019-04-09 12:00,9,16.92,16.97,16.92,16.96,17
VIV19,2019-04-09 13:00,9,16.95,16.98,16.93,16.98,44
VIV19,2019-04-09 13:30,9,16.97,17,16.96,16.98,43
VIV19,2019-04-09 14:00,9,17.05,17.13,17.02,17.13,26
VIV19,2019-04-09 14:30,9,17.12,17.15,17.08,17.11,150
VIV19,2019-04-09 15:00,9,17.1,17.15,17.07,17.11,256
VIV19,2019-04-09 15:30,9,17.11,17.14,17.11,17.14,18
VIV19,2019-04-09 22:00,10,17.1,17.1,17.1,17.1,1
VIV19,2019-04-10 00:30,10,17.11,17.11,17.11,17.11,1
VIV19,2019-04-10 03:00,10,17.04,17.05,17.04,17.05,2
VIV19,2019-04-10 06:30,10,17,17,17,17,16
VIV19,2019-04-10 07:00,10,16.99,17,16.96,16.96,10
VIV19,2019-04-10 07:30,10,17,17,17,17,4
VIV19,2019-04-10 08:00,10,17,17.05,17,17.05,6
VIV19,2019-04-10 08:30,10,17.05,17.08,16.97,17.05,69
VIV19,2019-04-10 09:00,10,17.05,17.09,17.02,17.02,129
VIV19,2019-04-10 09:30,10,17.01,17.01,16.96,16.97,40
VIV19,2019-04-10 10:00,10,16.96,17,16.96,16.96,36
VIV19,2019-04-10 10:30,10,16.95,17,16.95,17,183
VIV19,2019-04-10 11:00,10,16.98,17.01,16.98,17,13
VIV19,2019-04-10 11:30,10,16.98,17.01,16.98,17.01,34
VIV19,2019-04-10 12:00,10,17,17.01,16.96,17,74
VIV19,2019-04-10 12:30,10,17.01,17.01,16.97,17,9
VIV19,2019-04-10 13:30,10,16.95,16.96,16.95,16.95,58
VIV19,2019-04-10 14:00,10,16.95,16.95,16.91,16.94,100
VIV19,2019-04-10 14:30,10,16.95,17.1,16.93,17.02,160
VIV19,2019-04-10 15:00,10,17.02,17.04,16.99,17.04,259
VIV19,2019-04-10 15:30,10,17.01,17.05,17,17.05,39
VIV19,2019-04-10 18:00,11,17.04,17.06,17.04,17.06,12
VIV19,2019-04-10 18:30,11,17.05,17.08,17.05,17.08,3
VIV19,2019-04-10 19:30,11,17,17.02,17,17.02,55
VIV19,2019-04-10 20:00,11,17.02,17.02,17.02,17.02,3
VIV19,2019-04-10 22:00,11,17.06,17.07,17.06,17.06,36
VIV19,2019-04-10 23:30,11,17.05,17.05,17.05,17.05,1
VIV19,2019-04-11 00:00,11,17.05,17.05,17.05,17.05,7
VIV19,2019-04-11 01:00,11,17.05,17.05,17.05,17.05,1
VIV19,2019-04-11 02:30,11,17.04,17.09,17.04,17.09,6
VIV19,2019-04-11 03:30,11,17.06,17.06,17.06,17.06,1
VIV19,2019-04-11 04:00,11,17.03,17.03,17,17.02,12
VIV19,2019-04-11 05:30,11,17.01,17.01,17.01,17.01,4
VIV19,2019-04-11 06:00,11,16.96,16.96,16.96,16.96,2
VIV19,2019-04-11 07:00,11,17,17,16.99,16.99,5
VIV19,2019-04-11 07:30,11,16.98,16.99,16.98,16.98,8
VIV19,2019-04-11 08:00,11,17,17,16.95,16.95,45
VIV19,2019-04-11 08:30,11,16.97,17,16.95,16.96,187
VIV19,2019-04-11 09:00,11,16.97,16.97,16.83,16.85,324
VIV19,2019-04-11 09:30,11,16.87,16.9,16.85,16.86,33
VIV19,2019-04-11 10:00,11,16.9,16.9,16.82,16.85,109
VIV19,2019-04-11 10:30,11,16.9,16.95,16.87,16.93,87
VIV19,2019-04-11 11:00,11,16.93,16.95,16.93,16.95,40
VIV19,2019-04-11 11:30,11,16.95,16.96,16.93,16.94,121
VIV19,2019-04-11 12:00,11,16.92,16.92,16.88,16.9,160
VIV19,2019-04-11 12:30,11,16.9,16.9,16.9,16.9,2
VIV19,2019-04-11 13:00,11,16.93,16.93,16.92,16.92,13
VIV19,2019-04-11 13:30,11,16.95,16.97,16.92,16.96,95
VIV19,2019-04-11 14:00,11,16.93,16.95,16.91,16.95,235
VIV19,2019-04-11 14:30,11,16.91,16.93,16.85,16.86,364
VIV19,2019-04-11 15:00,11,16.88,16.93,16.86,16.9,225
VIV19,2019-04-11 15:30,11,16.88,16.91,16.87,16.87,32
VIV19,2019-04-11 17:00,12,16.87,16.9,16.82,16.82,158
VIV19,2019-04-11 18:00,12,16.85,16.87,16.85,16.86,103
VIV19,2019-04-12 03:00,12,16.8,16.8,16.8,16.8,1
VIV19,2019-04-12 03:30,12,16.77,16.78,16.68,16.71,462
VIV19,2019-04-12 04:00,12,16.67,16.75,16.67,16.73,208
VIV19,2019-04-12 04:30,12,16.71,16.71,16.7,16.7,3
VIV19,2019-04-12 05:00,12,16.69,16.69,16.69,16.69,1
VIV19,2019-04-12 05:30,12,16.7,16.7,16.7,16.7,1
VIV19,2019-04-12 07:00,12,16.7,16.7,16.67,16.67,6
VIV19,2019-04-12 07:30,12,16.66,16.7,16.66,16.69,14
VIV19,2019-04-12 08:00,12,16.7,16.71,16.68,16.69,19
VIV19,2019-04-12 08:30,12,16.75,16.81,16.65,16.81,887
VIV19,2019-04-12 09:00,12,16.8,16.81,16.78,16.8,43
VIV19,2019-04-12 09:30,12,16.8,16.82,16.8,16.8,34
VIV19,2019-04-12 10:00,12,16.86,16.92,16.85,16.92,238
VIV19,2019-04-12 10:30,12,16.91,16.92,16.9,16.91,131
VIV19,2019-04-12 11:00,12,16.9,16.91,16.9,16.91,53
VIV19,2019-04-12 11:30,12,16.92,16.92,16.87,16.87,162
VIV19,2019-04-12 12:00,12,16.89,16.89,16.86,16.88,25
VIV19,2019-04-12 12:30,12,16.89,16.92,16.88,16.92,41
VIV19,2019-04-12 13:00,12,16.9,16.94,16.87,16.87,58
VIV19,2019-04-12 13:30,12,16.85,16.89,16.85,16.86,67
VIV19,2019-04-12 14:00,12,16.86,16.95,16.86,16.9,136
VIV19,2019-04-12 14:30,12,16.9,16.95,16.85,16.87,526
VIV19,2019-04-12 15:00,12,16.87,17.05,16.87,17.01,1648
VIV19,2019-04-12 15:30,12,16.97,17,16.9,17,314
VIV19,2019-04-14 17:00,15,16.98,17.01,16.98,16.99,9
VIV19,2019-04-14 19:00,15,17,17,17,17,3
VIV19,2019-04-14 19:30,15,17,17,17,17,2
VIV19,2019-04-14 20:00,15,17,17,17,17,5
VIV19,2019-04-14 22:00,15,16.95,16.95,16.95,16.95,28
VIV19,2019-04-14 22:30,15,16.93,16.95,16.93,16.95,14
VIV19,2019-04-15 00:30,15,16.97,16.97,16.96,16.96,2
VIV19,2019-04-15 01:00,15,16.96,16.96,16.93,16.95,12
VIV19,2019-04-15 02:00,15,16.94,16.94,16.94,16.94,2
VIV19,2019-04-15 02:30,15,16.93,16.93,16.93,16.93,2
VIV19,2019-04-15 06:00,15,16.9,16.92,16.9,16.92,8
VIV19,2019-04-15 06:30,15,16.9,16.9,16.9,16.9,5
VIV19,2019-04-15 07:00,15,16.91,16.91,16.91,16.91,1
VIV19,2019-04-15 07:30,15,16.89,16.9,16.84,16.84,108
VIV19,2019-04-15 08:00,15,16.85,16.85,16.82,16.83,50
VIV19,2019-04-15 08:30,15,16.85,16.9,16.83,16.9,103
VIV19,2019-04-15 09:00,15,16.88,16.93,16.85,16.93,75
VIV19,2019-04-15 09:30,15,16.97,17.05,16.97,17.05,21
VIV19,2019-04-15 10:00,15,17.01,17.01,16.96,16.96,16
VIV19,2019-04-15 10:30,15,17,17.04,16.98,17.04,10
VIV19,2019-04-15 11:00,15,17.03,17.03,17,17,6
VIV19,2019-04-15 11:30,15,16.98,17.02,16.96,16.96,80
VIV19,2019-04-15 12:00,15,16.95,16.95,16.9,16.93,18
VIV19,2019-04-15 12:30,15,16.92,16.92,16.86,16.87,5
VIV19,2019-04-15 13:00,15,16.87,16.9,16.86,16.88,28
VIV19,2019-04-15 13:30,15,16.85,16.86,16.8,16.85,90
VIV19,2019-04-15 14:00,15,16.83,16.89,16.83,16.86,7
VIV19,2019-04-15 14:30,15,16.9,16.91,16.81,16.81,153
VIV19,2019-04-15 15:00,15,16.84,17.05,16.83,17,972
VIV19,2019-04-15 15:30,15,16.97,17.01,16.94,16.94,130
VIV19,2019-04-15 19:00,16,16.95,16.95,16.95,16.95,3
VIV19,2019-04-16 02:30,16,16.9,16.9,16.9,16.9,1
VIV19,2019-04-16 03:00,16,16.9,16.9,16.9,16.9,3
VIV19,2019-04-16 03:30,16,16.9,16.9,16.9,16.9,12
VIV19,2019-04-16 04:00,16,16.91,16.92,16.9,16.92,18
VIV19,2019-04-16 04:30,16,16.95,16.95,16.94,16.94,2
VIV19,2019-04-16 06:00,16,16.9,16.91,16.9,16.91,12
VIV19,2019-04-16 06:30,16,16.9,16.9,16.85,16.85,9
VIV19,2019-04-16 07:30,16,16.87,16.87,16.87,16.87,1
VIV19,2019-04-16 08:30,16,16.95,16.97,16.85,16.93,694
VIV19,2019-04-16 09:00,16,16.94,16.97,16.91,16.95,238
VIV19,2019-04-16 09:30,16,16.96,17,16.96,16.96,64
VIV19,2019-04-16 10:00,16,16.97,16.97,16.89,16.92,57
VIV19,2019-04-16 10:30,16,16.91,16.97,16.91,16.97,22
VIV19,2019-04-16 11:00,16,16.97,16.97,16.92,16.92,64
VIV19,2019-04-16 11:30,16,16.94,17,16.92,16.97,192
VIV19,2019-04-16 12:00,16,16.95,16.95,16.9,16.9,75
VIV19,2019-04-16 12:30,16,16.9,16.94,16.9,16.9,87
VIV19,2019-04-16 13:00,16,16.9,16.95,16.89,16.92,158
VIV19,2019-04-16 13:30,16,16.91,16.94,16.9,16.91,34
VIV19,2019-04-16 14:00,16,16.95,17.02,16.92,17,128
VIV19,2019-04-16 14:30,16,17,17.05,16.97,17.05,207
VIV19,2019-04-16 15:00,16,17.01,17.05,17,17.05,476
VIV19,2019-04-16 15:30,16,17.07,17.1,17.05,17.1,18
VIV19,2019-04-16 18:00,17,17.05,17.09,17.05,17.06,15
VIV19,2019-04-16 19:00,17,17.06,17.06,17.05,17.05,5
VIV19,2019-04-16 20:00,17,17.03,17.03,17.03,17.03,1
VIV19,2019-04-16 20:30,17,17.05,17.05,17.02,17.02,19
VIV19,2019-04-17 04:30,17,17.05,17.05,17.04,17.04,2
VIV19,2019-04-17 06:00,17,17,17.01,17,17.01,8
VIV19,2019-04-17 06:30,17,17,17,17,17,9
VIV19,2019-04-17 07:30,17,16.95,16.95,16.95,16.95,1
VIV19,2019-04-17 08:00,17,16.95,16.95,16.91,16.91,4
VIV19,2019-04-17 08:30,17,16.93,17.12,16.93,17.12,134
VIV19,2019-04-17 09:00,17,17.12,17.12,17.07,17.07,55
VIV19,2019-04-17 09:30,17,17.01,17.06,17.01,17.06,51
VIV19,2019-04-17 10:00,17,17.06,17.1,17.03,17.1,55
VIV19,2019-04-17 10:30,17,17.11,17.15,17.07,17.1,148
VIV19,2019-04-17 11:00,17,17.1,17.15,17.08,17.08,178
VIV19,2019-04-17 11:30,17,17.06,17.07,16.97,16.97,117
VIV19,2019-04-17 12:00,17,16.97,17.08,16.97,17.07,602
VIV19,2019-04-17 12:30,17,17.07,17.08,17.02,17.03,134
VIV19,2019-04-17 13:00,17,17.01,17.08,17.01,17.06,221
VIV19,2019-04-17 13:30,17,17.05,17.05,16.97,16.97,140
VIV19,2019-04-17 14:00,17,16.98,17.03,16.92,16.98,134
VIV19,2019-04-17 14:30,17,17,17.02,16.97,17.01,131
VIV19,2019-04-17 15:00,17,17.03,17.07,17,17,195
VIV19,2019-04-17 15:30,17,17,17.05,17,17.02,43
VIV19,2019-04-17 19:30,18,17.01,17.01,17.01,17.01,1
VIV19,2019-04-17 20:00,18,17.05,17.07,17.05,17.07,18
VIV19,2019-04-17 20:30,18,17.05,17.05,17.05,17.05,17
VIV19,2019-04-17 22:00,18,17.1,17.1,17.1,17.1,25
VIV19,2019-04-18 02:00,18,17.1,17.1,17.1,17.1,3
VIV19,2019-04-18 02:30,18,17.15,17.15,17.13,17.13,3
VIV19,2019-04-18 03:00,18,17.15,17.15,17.13,17.13,29
VIV19,2019-04-18 04:30,18,17.1,17.1,17.05,17.05,3
VIV19,2019-04-18 05:30,18,17.05,17.05,17.05,17.05,1
VIV19,2019-04-18 06:30,18,17.05,17.05,17.05,17.05,1
VIV19,2019-04-18 07:00,18,17,17,16.95,16.95,9
VIV19,2019-04-18 07:30,18,16.98,17.05,16.97,17.05,28
VIV19,2019-04-18 08:00,18,16.97,16.97,16.97,16.97,2
VIV19,2019-04-18 08:30,18,16.96,17.02,16.95,17,477
VIV19,2019-04-18 09:00,18,17,17.1,17,17.1,90
VIV19,2019-04-18 09:30,18,17.08,17.1,17,17.03,71
VIV19,2019-04-18 10:00,18,17,17.05,16.97,17.05,151
VIV19,2019-04-18 10:30,18,17,17,16.92,16.95,56
VIV19,2019-04-18 11:00,18,16.97,16.97,16.93,16.95,17
VIV19,2019-04-18 11:30,18,16.92,17.05,16.92,17,72
VIV19,2019-04-18 12:00,18,17.02,17.03,16.97,16.97,13
VIV19,2019-04-18 12:30,18,17,17,16.99,16.99,19
VIV19,2019-04-18 13:00,18,17,17,17,17,6
VIV19,2019-04-18 13:30,18,16.97,17,16.97,17,97
VIV19,2019-04-18 14:00,18,16.97,17.02,16.97,17,85
VIV19,2019-04-18 14:30,18,17,17.02,16.95,17,334
VIV19,2019-04-18 15:00,18,16.97,17.05,16.95,17.02,476
VIV19,2019-04-18 15:30,18,17,17.05,17,17.04,113
VIV19,2019-04-21 19:00,22,17.05,17.05,17.05,17.05,16
VIV19,2019-04-21 20:00,22,17.05,17.12,17.05,17.1,12
VIV19,2019-04-21 20:30,22,17.12,17.12,17.08,17.08,31
VIV19,2019-04-21 21:00,22,17.1,17.1,17.1,17.1,3
VIV19,2019-04-21 21:30,22,17.1,17.1,17.1,17.1,2
VIV19,2019-04-21 22:00,22,17.1,17.12,17.1,17.1,28
VIV19,2019-04-21 22:30,22,17.12,17.12,17.12,17.12,1
VIV19,2019-04-22 00:00,22,17.1,17.1,17.1,17.1,4
VIV19,2019-04-22 01:00,22,17.1,17.1,17.1,17.1,2
VIV19,2019-04-22 02:00,22,17.1,17.1,17.1,17.1,18
VIV19,2019-04-22 05:00,22,17.1,17.1,17.1,17.1,3
VIV19,2019-04-22 05:30,22,17.1,17.1,17.1,17.1,1
VIV19,2019-04-22 06:30,22,17.1,17.1,17.1,17.1,2
VIV19,2019-04-22 07:00,22,17.1,17.13,17.1,17.11,7
VIV19,2019-04-22 08:00,22,17.1,17.1,17.1,17.1,16
VIV19,2019-04-22 08:30,22,17.12,17.15,16.98,17.01,375
VIV19,2019-04-22 09:00,22,17,17.03,16.95,16.97,171
VIV19,2019-04-22 09:30,22,17,17.02,16.97,17.01,26
VIV19,2019-04-22 10:00,22,17.03,17.03,17.02,17.02,18
VIV19,2019-04-22 10:30,22,17.05,17.05,17.02,17.02,71
VIV19,2019-04-22 11:00,22,17.02,17.05,17,17.03,69
VIV19,2019-04-22 11:30,22,17.02,17.02,16.97,16.99,55
VIV19,2019-04-22 12:00,22,16.97,16.97,16.97,16.97,3
VIV19,2019-04-22 12:30,22,16.97,16.98,16.92,16.95,73
VIV19,2019-04-22 13:00,22,16.95,16.95,16.95,16.95,40
VIV19,2019-04-22 13:30,22,16.95,16.95,16.9,16.92,138
VIV19,2019-04-22 14:00,22,16.95,16.95,16.87,16.9,311
VIV19,2019-04-22 14:30,22,16.9,16.92,16.77,16.85,627
VIV19,2019-04-22 15:00,22,16.82,16.9,16.8,16.85,232
VIV19,2019-04-22 15:30,22,16.86,16.86,16.83,16.86,104
VIV19,2019-04-22 17:00,23,16.86,16.86,16.82,16.85,5
VIV19,2019-04-22 18:30,23,16.83,16.83,16.83,16.83,1
VIV19,2019-04-22 19:00,23,16.85,16.85,16.85,16.85,4
VIV19,2019-04-22 21:00,23,16.84,16.84,16.84,16.84,1
VIV19,2019-04-22 22:30,23,16.86,16.86,16.86,16.86,1
VIV19,2019-04-23 01:30,23,16.85,16.88,16.85,16.88,4
VIV19,2019-04-23 03:00,23,16.9,16.9,16.9,16.9,15
VIV19,2019-04-23 03:30,23,16.85,16.85,16.85,16.85,5
VIV19,2019-04-23 06:00,23,16.85,16.85,16.85,16.85,2
VIV19,2019-04-23 06:30,23,16.85,16.85,16.84,16.84,3
VIV19,2019-04-23 07:00,23,16.8,16.8,16.8,16.8,5
VIV19,2019-04-23 08:30,23,16.85,16.86,16.77,16.78,27
VIV19,2019-04-23 09:00,23,16.8,16.88,16.78,16.82,235
VIV19,2019-04-23 09:30,23,16.81,16.81,16.79,16.8,29
VIV19,2019-04-23 10:00,23,16.82,16.85,16.8,16.84,134
VIV19,2019-04-23 10:30,23,16.81,16.84,16.8,16.82,214
VIV19,2019-04-23 11:00,23,16.84,16.87,16.8,16.8,565
VIV19,2019-04-23 11:30,23,16.8,16.85,16.8,16.8,31
VIV19,2019-04-23 12:00,23,16.8,16.8,16.75,16.76,106
VIV19,2019-04-23 12:30,23,16.77,16.78,16.77,16.78,13
VIV19,2019-04-23 13:00,23,16.8,16.8,16.76,16.76,18
VIV19,2019-04-23 13:30,23,16.78,16.84,16.76,16.82,312
VIV19,2019-04-23 14:00,23,16.84,16.84,16.82,16.82,24
VIV19,2019-04-23 14:30,23,16.85,16.9,16.82,16.85,191
VIV19,2019-04-23 15:00,23,16.87,16.9,16.85,16.87,666
VIV19,2019-04-23 15:30,23,16.87,16.9,16.87,16.87,6
VIV19,2019-04-23 17:00,24,16.9,16.9,16.89,16.89,6
VIV19,2019-04-23 17:30,24,16.9,16.9,16.9,16.9,1
VIV19,2019-04-23 21:00,24,16.86,16.9,16.86,16.9,2
VIV19,2019-04-23 21:30,24,16.9,16.9,16.9,16.9,1
VIV19,2019-04-24 02:30,24,16.92,16.95,16.92,16.95,97
VIV19,2019-04-24 03:00,24,16.95,16.97,16.95,16.97,23
VIV19,2019-04-24 04:00,24,16.95,16.95,16.91,16.95,47
VIV19,2019-04-24 04:30,24,16.9,16.9,16.89,16.89,4
VIV19,2019-04-24 05:00,24,16.9,16.9,16.9,16.9,8
VIV19,2019-04-24 06:30,24,16.92,16.92,16.92,16.92,48
VIV19,2019-04-24 07:00,24,16.9,16.9,16.87,16.87,34
VIV19,2019-04-24 08:00,24,16.9,16.9,16.86,16.87,8
VIV19,2019-04-24 08:30,24,16.87,16.92,16.87,16.9,166
VIV19,2019-04-24 09:00,24,16.9,16.9,16.9,16.9,69
VIV19,2019-04-24 09:30,24,16.9,16.92,16.86,16.87,47
VIV19,2019-04-24 10:00,24,16.85,16.91,16.85,16.86,59
VIV19,2019-04-24 10:30,24,16.85,16.9,16.85,16.87,24
VIV19,2019-04-24 11:00,24,16.92,16.97,16.92,16.95,111
VIV19,2019-04-24 11:30,24,16.95,16.95,16.92,16.95,33
VIV19,2019-04-24 12:00,24,16.97,17.02,16.88,16.95,157
VIV19,2019-04-24 12:30,24,16.95,16.95,16.92,16.95,7
VIV19,2019-04-24 13:00,24,16.97,16.99,16.95,16.97,253
VIV19,2019-04-24 13:30,24,16.95,16.97,16.9,16.9,95
VIV19,2019-04-24 14:00,24,16.88,16.9,16.87,16.87,20
VIV19,2019-04-24 14:30,24,16.9,16.93,16.85,16.91,209
VIV19,2019-04-24 15:00,24,16.9,16.92,16.71,16.82,2731
VIV19,2019-04-24 15:30,24,16.8,16.88,16.8,16.86,260
VIV19,2019-04-24 17:00,25,16.85,16.85,16.84,16.84,5
VIV19,2019-04-24 19:30,25,16.84,16.84,16.84,16.84,15
VIV19,2019-04-24 20:00,25,16.85,16.85,16.85,16.85,2
VIV19,2019-04-25 00:30,25,16.8,16.8,16.8,16.8,12
VIV19,2019-04-25 01:00,25,16.81,16.81,16.81,16.81,15
VIV19,2019-04-25 04:00,25,16.85,16.85,16.85,16.85,11
VIV19,2019-04-25 04:30,25,16.85,16.85,16.85,16.85,2
VIV19,2019-04-25 05:30,25,16.9,16.92,16.88,16.9,19
VIV19,2019-04-25 07:00,25,16.85,16.85,16.85,16.85,7
VIV19,2019-04-25 07:30,25,16.87,16.87,16.86,16.86,2
VIV19,2019-04-25 08:00,25,16.95,16.95,16.95,16.95,2
VIV19,2019-04-25 08:30,25,16.95,16.96,16.81,16.87,1896
VIV19,2019-04-25 09:00,25,16.89,16.97,16.86,16.9,1142
VIV19,2019-04-25 09:30,25,16.92,16.96,16.9,16.9,429
VIV19,2019-04-25 10:00,25,16.86,16.88,16.8,16.8,521
VIV19,2019-04-25 10:30,25,16.8,16.83,16.8,16.82,89
VIV19,2019-04-25 11:00,25,16.85,16.86,16.82,16.85,43
VIV19,2019-04-25 11:30,25,16.85,16.85,16.8,16.83,50
VIV19,2019-04-25 12:00,25,16.8,16.83,16.79,16.82,36
VIV19,2019-04-25 12:30,25,16.81,16.81,16.81,16.81,5
VIV19,2019-04-25 13:00,25,16.8,16.83,16.75,16.83,142
VIV19,2019-04-25 13:30,25,16.83,16.83,16.79,16.79,26
VIV19,2019-04-25 14:00,25,16.78,16.85,16.77,16.8,33
VIV19,2019-04-25 14:30,25,16.8,17.08,16.8,17.07,740
VIV19,2019-04-25 15:00,25,17.05,17.05,16.94,17.05,598
VIV19,2019-04-25 15:30,25,17,17.02,16.98,17.01,168
VIV19,2019-04-25 17:00,26,17,17.01,16.98,17,35
VIV19,2019-04-25 17:30,26,17.02,17.02,17.02,17.02,1
VIV19,2019-04-25 18:00,26,17.01,17.01,17.01,17.01,1
VIV19,2019-04-25 19:00,26,17.05,17.05,17.05,17.05,3
VIV19,2019-04-25 21:00,26,17.05,17.05,17.05,17.05,1
VIV19,2019-04-26 03:30,26,17.02,17.02,17.02,17.02,1
VIV19,2019-04-26 05:30,26,17,17.02,17,17.02,2
VIV19,2019-04-26 06:00,26,17,17.02,17,17.02,8
VIV19,2019-04-26 07:00,26,17.03,17.06,17,17,8
VIV19,2019-04-26 07:30,26,16.96,16.98,16.95,16.98,21
VIV19,2019-04-26 08:00,26,16.95,16.97,16.95,16.97,3
VIV19,2019-04-26 08:30,26,16.96,17.08,16.96,17,90
VIV19,2019-04-26 09:00,26,16.95,16.97,16.87,16.87,75
VIV19,2019-04-26 09:30,26,16.9,16.93,16.87,16.9,31
VIV19,2019-04-26 10:00,26,16.94,16.94,16.85,16.85,177
VIV19,2019-04-26 10:30,26,16.85,16.9,16.85,16.9,30
VIV19,2019-04-26 11:00,26,16.91,16.92,16.85,16.85,23
VIV19,2019-04-26 11:30,26,16.85,16.86,16.85,16.86,11
VIV19,2019-04-26 12:00,26,16.9,16.9,16.9,16.9,13
VIV19,2019-04-26 12:30,26,16.9,16.9,16.86,16.88,34
VIV19,2019-04-26 13:00,26,16.88,16.91,16.85,16.85,92
VIV19,2019-04-26 13:30,26,16.87,16.9,16.83,16.86,114
VIV19,2019-04-26 14:00,26,16.86,16.91,16.82,16.91,93
VIV19,2019-04-26 14:30,26,16.91,16.97,16.85,16.87,989
VIV19,2019-04-26 15:00,26,16.9,16.95,16.85,16.9,193
VIV19,2019-04-26 15:30,26,16.87,16.92,16.86,16.92,40
VIV19,2019-04-28 17:00,29,16.89,16.89,16.89,16.89,4
VIV19,2019-04-28 19:00,29,16.9,16.91,16.89,16.89,28
VIV19,2019-04-28 19:30,29,16.92,16.92,16.9,16.92,115
VIV19,2019-04-28 20:00,29,16.92,16.92,16.88,16.91,30
VIV19,2019-04-28 20:30,29,16.91,16.93,16.9,16.92,107
VIV19,2019-04-28 21:00,29,16.92,16.95,16.9,16.92,391
VIV19,2019-04-28 21:30,29,16.93,16.98,16.93,16.98,322
VIV19,2019-04-28 22:30,29,16.95,16.95,16.95,16.95,1
VIV19,2019-04-28 23:00,29,16.96,16.96,16.96,16.96,7
VIV19,2019-04-29 00:00,29,16.96,16.96,16.96,16.96,3
VIV19,2019-04-29 00:30,29,16.95,16.95,16.93,16.95,44
VIV19,2019-04-29 01:30,29,16.95,16.95,16.95,16.95,18
VIV19,2019-04-29 02:00,29,16.96,16.96,16.96,16.96,1
VIV19,2019-04-29 02:30,29,16.97,16.97,16.97,16.97,1
VIV19,2019-04-29 04:00,29,16.95,16.96,16.95,16.96,3
VIV19,2019-04-29 05:00,29,16.96,17,16.96,17,42
VIV19,2019-04-29 05:30,29,17.01,17.05,17.01,17.05,107
VIV19,2019-04-29 06:00,29,17.05,17.05,17.03,17.03,3
VIV19,2019-04-29 06:30,29,17.03,17.03,17.03,17.03,1
VIV19,2019-04-29 07:00,29,17.05,17.05,17,17,19
VIV19,2019-04-29 07:30,29,17.01,17.02,17.01,17.01,37
VIV19,2019-04-29 08:30,29,17,17.01,16.95,16.95,107
VIV19,2019-04-29 09:00,29,17,17.02,16.9,16.9,190
VIV19,2019-04-29 09:30,29,16.93,16.95,16.9,16.9,58
VIV19,2019-04-29 10:00,29,16.91,16.95,16.91,16.95,25
VIV19,2019-04-29 10:30,29,16.96,16.96,16.95,16.95,98
VIV19,2019-04-29 11:00,29,16.96,16.96,16.91,16.95,36
VIV19,2019-04-29 11:30,29,16.95,16.97,16.91,16.95,103
VIV19,2019-04-29 12:00,29,16.95,16.96,16.95,16.96,4
VIV19,2019-04-29 12:30,29,16.96,16.96,16.96,16.96,50
VIV19,2019-04-29 13:00,29,17,17,16.98,16.98,43
VIV19,2019-04-29 13:30,29,16.98,16.98,16.98,16.98,1
VIV19,2019-04-29 14:00,29,17,17.01,16.96,17,156
VIV19,2019-04-29 14:30,29,17.01,17.04,17,17.02,384
VIV19,2019-04-29 15:00,29,17,17.05,16.94,16.95,900
VIV19,2019-04-29 15:30,29,16.95,16.98,16.9,16.97,36
VIV19,2019-04-29 17:00,30,17,17,17,17,1
VIV19,2019-04-29 20:00,30,17,17,17,17,7
VIV19,2019-04-29 20:30,30,17,17,17,17,28
VIV19,2019-04-29 21:00,30,17,17,17,17,1
VIV19,2019-04-30 02:00,30,16.97,16.97,16.97,16.97,1
VIV19,2019-04-30 03:30,30,16.95,16.95,16.95,16.95,1
VIV19,2019-04-30 07:00,30,16.95,17,16.95,17,77
VIV19,2019-04-30 07:30,30,17,17,17,17,7
VIV19,2019-04-30 08:00,30,16.95,16.95,16.95,16.95,1
VIV19,2019-04-30 08:30,30,16.95,17.08,16.95,17.05,348
VIV19,2019-04-30 09:00,30,17.05,17.15,17.02,17.12,134
VIV19,2019-04-30 09:30,30,17.07,17.07,17.03,17.05,12
VIV19,2019-04-30 10:00,30,17.1,17.19,17.08,17.1,476
VIV19,2019-04-30 10:30,30,17.05,17.05,17.02,17.02,145
VIV19,2019-04-30 11:00,30,17.02,17.05,17,17.05,21
VIV19,2019-04-30 11:30,30,17.05,17.05,17.02,17.05,49
VIV19,2019-04-30 12:00,30,17.02,17.02,17.01,17.01,67
VIV19,2019-04-30 12:30,30,17,17.01,16.96,16.96,91
VIV19,2019-04-30 13:00,30,17,17,16.97,17,19
VIV19,2019-04-30 13:30,30,16.98,17.02,16.98,17.01,46
VIV19,2019-04-30 14:00,30,17.01,17.01,16.98,17,18
VIV19,2019-04-30 14:30,30,17,17.06,16.99,17.04,190
VIV19,2019-04-30 15:00,30,17,17.07,16.95,17,225
VIV19,2019-04-30 15:30,30,16.97,17,16.95,16.97,219
VIV19,2019-04-30 17:00,1,16.97,17,16.97,17,3
VIV19,2019-04-30 18:00,1,17,17,17,17,34
VIV19,2019-04-30 19:30,1,16.97,16.97,16.97,16.97,18
VIV19,2019-04-30 20:00,1,16.97,16.97,16.97,16.97,1
VIV19,2019-05-01 00:30,1,16.92,16.92,16.92,16.92,1
VIV19,2019-05-01 02:00,1,16.95,16.95,16.95,16.95,9
VIV19,2019-05-01 05:30,1,16.95,16.95,16.95,16.95,2
VIV19,2019-05-01 06:00,1,16.94,16.94,16.94,16.94,1
VIV19,2019-05-01 06:30,1,16.94,16.94,16.94,16.94,1
VIV19,2019-05-01 07:30,1,16.92,16.95,16.91,16.94,99
VIV19,2019-05-01 08:00,1,16.94,16.98,16.94,16.96,55
VIV19,2019-05-01 08:30,1,16.97,17,16.96,16.96,73
VIV19,2019-05-01 09:00,1,16.97,17,16.97,17,125
VIV19,2019-05-01 09:30,1,17,17,16.95,16.95,79
VIV19,2019-05-01 10:00,1,16.91,16.94,16.9,16.91,77
VIV19,2019-05-01 10:30,1,16.9,16.9,16.86,16.88,60
VIV19,2019-05-01 11:00,1,16.9,16.97,16.9,16.92,38
VIV19,2019-05-01 11:30,1,16.95,16.97,16.89,16.89,100
VIV19,2019-05-01 12:00,1,16.87,16.9,16.87,16.9,12
VIV19,2019-05-01 12:30,1,16.9,16.93,16.9,16.93,7
VIV19,2019-05-01 13:00,1,16.91,16.91,16.85,16.87,199
VIV19,2019-05-01 13:30,1,16.9,17,16.86,16.9,68
VIV19,2019-05-01 14:00,1,16.9,17.07,16.9,17.01,260
VIV19,2019-05-01 14:30,1,17.05,17.25,17.02,17.23,337
VIV19,2019-05-01 15:00,1,17.25,17.38,17.22,17.35,530
VIV19,2019-05-01 15:30,1,17.37,17.41,17.36,17.4,51
VIV19,2019-05-01 17:00,2,17.4,17.41,17.4,17.4,31
VIV19,2019-05-01 18:00,2,17.4,17.4,17.4,17.4,1
VIV19,2019-05-01 19:00,2,17.35,17.37,17.35,17.37,9
VIV19,2019-05-01 19:30,2,17.33,17.33,17.33,17.33,1
VIV19,2019-05-01 20:00,2,17.33,17.33,17.33,17.33,1
VIV19,2019-05-01 22:30,2,17.29,17.29,17.29,17.29,1
VIV19,2019-05-02 01:30,2,17.26,17.26,17.25,17.25,4
VIV19,2019-05-02 02:00,2,17.25,17.25,17.25,17.25,4
VIV19,2019-05-02 02:30,2,17.2,17.2,17.18,17.2,18
VIV19,2019-05-02 03:00,2,17.25,17.25,17.25,17.25,1
VIV19,2019-05-02 03:30,2,17.2,17.2,17.2,17.2,27
VIV19,2019-05-02 04:00,2,17.15,17.15,17.15,17.15,1
VIV19,2019-05-02 04:30,2,17.15,17.15,17.15,17.15,11
VIV19,2019-05-02 05:00,2,17.15,17.15,17.13,17.15,41
VIV19,2019-05-02 05:30,2,17.15,17.15,17.15,17.15,9
VIV19,2019-05-02 06:00,2,17.2,17.2,17.2,17.2,1
VIV19,2019-05-02 06:30,2,17.2,17.2,17.2,17.2,9
VIV19,2019-05-02 07:00,2,17.22,17.23,17.22,17.22,27
VIV19,2019-05-02 07:30,2,17.21,17.25,17.21,17.25,63
VIV19,2019-05-02 08:00,2,17.14,17.14,17.14,17.14,1
VIV19,2019-05-02 08:30,2,17.16,17.26,17.15,17.17,49
VIV19,2019-05-02 09:00,2,17.2,17.25,17.17,17.25,301
VIV19,2019-05-02 09:30,2,17.2,17.31,17.2,17.3,64
VIV19,2019-05-02 10:00,2,17.3,17.42,17.26,17.42,92
VIV19,2019-05-02 10:30,2,17.4,17.52,17.36,17.47,124
VIV19,2019-05-02 11:00,2,17.47,17.5,17.4,17.45,33
VIV19,2019-05-02 11:30,2,17.4,17.41,17.3,17.32,257
VIV19,2019-05-02 12:00,2,17.3,17.37,17.25,17.25,90
VIV19,2019-05-02 12:30,2,17.25,17.26,17.2,17.21,400
VIV19,2019-05-02 13:00,2,17.25,17.25,17.17,17.2,152
VIV19,2019-05-02 13:30,2,17.2,17.35,17.18,17.25,270
VIV19,2019-05-02 14:00,2,17.25,17.28,17.21,17.25,176
VIV19,2019-05-02 14:30,2,17.3,17.4,17.25,17.4,1047
VIV19,2019-05-02 15:00,2,17.43,17.46,17.35,17.35,501
VIV19,2019-05-02 15:30,2,17.32,17.37,17.32,17.35,245
VIV19,2019-05-02 17:00,3,17.33,17.33,17.33,17.33,23
VIV19,2019-05-02 18:30,3,17.3,17.3,17.3,17.3,6
VIV19,2019-05-02 20:00,3,17.35,17.35,17.35,17.35,6
VIV19,2019-05-02 20:30,3,17.35,17.35,17.35,17.35,4
VIV19,2019-05-02 21:00,3,17.3,17.33,17.3,17.31,38
VIV19,2019-05-02 21:30,3,17.3,17.3,17.3,17.3,18
VIV19,2019-05-03 03:00,3,17.27,17.27,17.25,17.25,19
VIV19,2019-05-03 03:30,3,17.25,17.25,17.25,17.25,5
VIV19,2019-05-03 05:00,3,17.27,17.27,17.27,17.27,2
VIV19,2019-05-03 06:30,3,17.25,17.25,17.25,17.25,4
VIV19,2019-05-03 07:00,3,17.25,17.3,17.25,17.3,51
VIV19,2019-05-03 07:30,3,17.25,17.25,17.15,17.15,72
VIV19,2019-05-03 08:00,3,17.17,17.17,17.17,17.17,1
VIV19,2019-05-03 08:30,3,17.15,17.15,17.07,17.08,87
VIV19,2019-05-03 09:00,3,17.07,17.12,17.07,17.1,65
VIV19,2019-05-03 09:30,3,17.05,17.08,17,17.02,51
VIV19,2019-05-03 10:00,3,17,17.07,17,17.05,127
VIV19,2019-05-03 10:30,3,17.05,17.05,17.05,17.05,9
VIV19,2019-05-03 11:00,3,17.05,17.05,17.04,17.05,80
VIV19,2019-05-03 11:30,3,17.05,17.1,17.02,17.05,110
VIV19,2019-05-03 12:00,3,17.05,17.1,17.04,17.05,183
VIV19,2019-05-03 12:30,3,17.07,17.1,17.05,17.08,84
VIV19,2019-05-03 13:00,3,17.05,17.1,17.01,17.05,116
VIV19,2019-05-03 13:30,3,17.05,17.06,17.01,17.05,145
VIV19,2019-05-03 14:00,3,17.05,17.05,17,17.03,177
VIV19,2019-05-03 14:30,3,17.01,17.01,16.95,16.98,218
VIV19,2019-05-03 15:00,3,16.98,17.05,16.95,17.04,254
VIV19,2019-05-03 15:30,3,17.05,17.06,17,17.04,71
VIV19,2019-05-05 17:00,6,17.1,17.66,17.1,17.6,153
VIV19,2019-05-05 17:30,6,17.61,17.63,17.57,17.57,58
VIV19,2019-05-05 18:00,6,17.53,17.57,17.53,17.55,8
VIV19,2019-05-05 18:30,6,17.55,17.61,17.55,17.6,9
VIV19,2019-05-05 19:00,6,17.62,17.75,17.62,17.75,47
VIV19,2019-05-05 19:30,6,17.75,17.8,17.73,17.8,64
VIV19,2019-05-05 20:00,6,17.76,17.82,17.76,17.77,36
VIV19,2019-05-05 20:30,6,17.75,17.75,17.72,17.72,4
VIV19,2019-05-05 21:30,6,17.8,17.8,17.79,17.8,27
VIV19,2019-05-05 22:30,6,17.8,17.85,17.8,17.85,22
VIV19,2019-05-05 23:30,6,17.8,17.8,17.71,17.71,14
VIV19,2019-05-06 00:00,6,17.71,17.71,17.7,17.7,17
VIV19,2019-05-06 01:00,6,17.75,17.75,17.75,17.75,24
VIV19,2019-05-06 01:30,6,17.75,17.8,17.75,17.8,3
VIV19,2019-05-06 02:00,6,17.76,17.76,17.64,17.64,86
VIV19,2019-05-06 02:30,6,17.67,17.73,17.65,17.65,120
VIV19,2019-05-06 03:00,6,17.67,17.68,17.65,17.67,34
VIV19,2019-05-06 03:30,6,17.67,17.7,17.66,17.7,15
VIV19,2019-05-06 04:30,6,17.7,17.7,17.65,17.65,20
VIV19,2019-05-06 05:00,6,17.65,17.67,17.62,17.65,41
VIV19,2019-05-06 05:30,6,17.65,17.65,17.58,17.58,30
VIV19,2019-05-06 06:00,6,17.59,17.59,17.5,17.57,42
VIV19,2019-05-06 06:30,6,17.55,17.55,17.54,17.54,8
VIV19,2019-05-06 07:00,6,17.53,17.55,17.42,17.45,42
VIV19,2019-05-06 07:30,6,17.45,17.51,17.45,17.51,56
VIV19,2019-05-06 08:00,6,17.55,17.6,17.52,17.58,190
VIV19,2019-05-06 08:30,6,17.55,17.65,17.28,17.3,349
VIV19,2019-05-06 09:00,6,17.3,17.35,17.27,17.35,328
VIV19,2019-05-06 09:30,6,17.3,17.38,17.3,17.31,83
VIV19,2019-05-06 10:00,6,17.3,17.37,17.28,17.32,117
VIV19,2019-05-06 10:30,6,17.35,17.36,17.3,17.36,125
VIV19,2019-05-06 11:00,6,17.37,17.45,17.37,17.45,60
VIV19,2019-05-06 11:30,6,17.47,17.55,17.45,17.5,80
VIV19,2019-05-06 12:00,6,17.52,17.52,17.42,17.45,90
VIV19,2019-05-06 12:30,6,17.45,17.45,17.42,17.45,19
VIV19,2019-05-06 13:00,6,17.45,17.47,17.37,17.4,41
VIV19,2019-05-06 13:30,6,17.4,17.41,17.22,17.22,91
VIV19,2019-05-06 14:00,6,17.21,17.25,17.17,17.21,135
VIV19,2019-05-06 14:30,6,17.23,17.28,17.1,17.15,907
VIV19,2019-05-06 15:00,6,17.13,17.31,17.11,17.26,469
VIV19,2019-05-06 15:30,6,17.25,17.4,17.18,17.4,179
VIV19,2019-05-06 17:00,7,17.4,17.43,17.35,17.35,64
VIV19,2019-05-06 18:30,7,17.35,17.4,17.35,17.36,65
VIV19,2019-05-06 19:00,7,17.4,17.45,17.4,17.45,19
VIV19,2019-05-06 19:30,7,17.4,17.4,17.4,17.4,3
VIV19,2019-05-06 20:30,7,17.35,17.35,17.35,17.35,4
VIV19,2019-05-06 22:00,7,17.35,17.35,17.35,17.35,9
VIV19,2019-05-06 23:30,7,17.35,17.35,17.31,17.31,7
VIV19,2019-05-07 01:00,7,17.31,17.31,17.15,17.15,15
VIV19,2019-05-07 02:00,7,17.2,17.21,17.2,17.2,7
VIV19,2019-05-07 02:30,7,17.2,17.2,17.17,17.2,16
VIV19,2019-05-07 03:00,7,17.2,17.24,17.2,17.22,34
VIV19,2019-05-07 03:30,7,17.22,17.22,17.2,17.2,3
VIV19,2019-05-07 04:00,7,17.3,17.3,17.3,17.3,4
VIV19,2019-05-07 04:30,7,17.35,17.35,17.35,17.35,14
VIV19,2019-05-07 05:30,7,17.4,17.4,17.4,17.4,10
VIV19,2019-05-07 06:00,7,17.4,17.4,17.4,17.4,8
VIV19,2019-05-07 06:30,7,17.38,17.43,17.38,17.41,24
VIV19,2019-05-07 07:00,7,17.38,17.38,17.36,17.36,2
VIV19,2019-05-07 07:30,7,17.45,17.45,17.43,17.45,17
VIV19,2019-05-07 08:00,7,17.45,17.53,17.45,17.53,44
VIV19,2019-05-07 08:30,7,17.5,17.6,17.47,17.55,284
VIV19,2019-05-07 09:00,7,17.57,17.61,17.5,17.51,512
VIV19,2019-05-07 09:30,7,17.5,17.7,17.46,17.65,259
VIV19,2019-05-07 10:00,7,17.7,17.77,17.63,17.7,284
VIV19,2019-05-07 10:30,7,17.66,17.81,17.65,17.75,253
VIV19,2019-05-07 11:00,7,17.77,17.77,17.6,17.6,101
VIV19,2019-05-07 11:30,7,17.6,17.7,17.58,17.65,102
VIV19,2019-05-07 12:00,7,17.65,17.85,17.65,17.8,186
VIV19,2019-05-07 12:30,7,17.82,17.85,17.72,17.75,121
VIV19,2019-05-07 13:00,7,17.76,17.87,17.72,17.87,70
VIV19,2019-05-07 13:30,7,17.86,17.92,17.79,17.8,162
VIV19,2019-05-07 14:00,7,17.8,18,17.8,17.99,404
VIV19,2019-05-07 14:30,7,18,18.22,17.99,18.12,1687
VIV19,2019-05-07 15:00,7,18.1,18.11,17.85,17.9,390
VIV19,2019-05-07 15:30,7,17.92,17.95,17.88,17.92,40
VIV19,2019-05-07 17:00,8,17.93,17.95,17.89,17.95,154
VIV19,2019-05-07 17:30,8,17.95,17.95,17.95,17.95,1
VIV19,2019-05-07 18:00,8,17.9,17.9,17.9,17.9,25
VIV19,2019-05-07 18:30,8,17.95,17.95,17.95,17.95,4
VIV19,2019-05-07 19:00,8,17.94,17.94,17.9,17.9,24
VIV19,2019-05-07 19:30,8,17.88,17.9,17.88,17.9,24
VIV19,2019-05-07 20:00,8,17.86,17.86,17.8,17.82,40
VIV19,2019-05-07 20:30,8,17.81,17.81,17.77,17.77,25
VIV19,2019-05-07 21:30,8,17.75,17.75,17.68,17.73,253
VIV19,2019-05-07 22:00,8,17.75,17.75,17.72,17.73,7
VIV19,2019-05-07 22:30,8,17.76,17.76,17.75,17.75,3
VIV19,2019-05-07 23:00,8,17.75,17.75,17.75,17.75,4
VIV19,2019-05-08 00:00,8,17.7,17.73,17.7,17.73,3
VIV19,2019-05-08 00:30,8,17.75,17.75,17.75,17.75,17
VIV19,2019-05-08 01:30,8,17.83,17.83,17.83,17.83,3
VIV19,2019-05-08 02:00,8,17.8,17.82,17.8,17.8,4
VIV19,2019-05-08 02:30,8,17.75,17.77,17.75,17.75,70
VIV19,2019-05-08 03:00,8,17.74,17.77,17.71,17.77,24
VIV19,2019-05-08 03:30,8,17.83,17.87,17.8,17.85,57
VIV19,2019-05-08 04:00,8,17.9,17.9,17.86,17.9,26
VIV19,2019-05-08 04:30,8,17.92,18.02,17.92,18.02,55
VIV19,2019-05-08 05:00,8,18.03,18.05,18.01,18.02,40
VIV19,2019-05-08 05:30,8,18.05,18.05,18,18.02,40
VIV19,2019-05-08 06:00,8,18.05,18.1,18.02,18.02,297
VIV19,2019-05-08 06:30,8,18.01,18.01,17.97,18,83
VIV19,2019-05-08 07:00,8,18,18.02,17.92,17.92,71
VIV19,2019-05-08 07:30,8,17.95,18.07,17.86,17.9,48
VIV19,2019-05-08 08:00,8,17.89,17.95,17.86,17.95,16
VIV19,2019-05-08 08:30,8,17.95,18.06,17.82,17.85,639
VIV19,2019-05-08 09:00,8,17.81,17.9,17.8,17.87,369
VIV19,2019-05-08 09:30,8,17.9,17.92,17.77,17.8,201
VIV19,2019-05-08 10:00,8,17.75,17.77,17.63,17.7,524
VIV19,2019-05-08 10:30,8,17.75,17.8,17.73,17.76,756
VIV19,2019-05-08 11:00,8,17.8,17.95,17.8,17.85,671
VIV19,2019-05-08 11:30,8,17.85,17.85,17.76,17.76,101
VIV19,2019-05-08 12:00,8,17.76,17.81,17.71,17.71,57
VIV19,2019-05-08 12:30,8,17.71,17.75,17.7,17.71,170
VIV19,2019-05-08 13:00,8,17.7,17.75,17.7,17.75,203
VIV19,2019-05-08 13:30,8,17.72,17.82,17.71,17.79,164
VIV19,2019-05-08 14:00,8,17.77,17.81,17.75,17.75,191
VIV19,2019-05-08 14:30,8,17.75,17.81,17.75,17.8,462
VIV19,2019-05-08 15:00,8,17.8,17.81,17.65,17.75,517
VIV19,2019-05-08 15:30,8,17.75,17.8,17.72,17.8,20
VIV19,2019-05-08 17:00,9,17.8,17.8,17.77,17.8,31
VIV19,2019-05-08 17:30,9,17.8,17.8,17.8,17.8,1
VIV19,2019-05-08 18:00,9,17.8,17.85,17.8,17.82,42
VIV19,2019-05-08 18:30,9,17.82,17.82,17.8,17.8,211
VIV19,2019-05-08 19:00,9,17.8,17.8,17.78,17.78,2
VIV19,2019-05-08 19:30,9,17.8,17.85,17.8,17.85,19
VIV19,2019-05-08 20:00,9,17.75,17.8,17.75,17.79,35
VIV19,2019-05-08 20:30,9,17.79,17.79,17.77,17.77,4
VIV19,2019-05-08 21:00,9,17.8,17.87,17.8,17.87,33
VIV19,2019-05-08 21:30,9,17.87,17.87,17.87,17.87,3
VIV19,2019-05-08 22:00,9,17.87,17.9,17.87,17.9,2
VIV19,2019-05-08 22:30,9,17.9,17.9,17.85,17.85,2
VIV19,2019-05-08 23:00,9,17.85,17.85,17.85,17.85,1
VIV19,2019-05-08 23:30,9,17.87,17.87,17.85,17.87,4
VIV19,2019-05-09 00:00,9,17.87,17.87,17.8,17.85,5
VIV19,2019-05-09 00:30,9,17.87,17.87,17.87,17.87,2
VIV19,2019-05-09 01:00,9,17.87,17.87,17.87,17.87,3
VIV19,2019-05-09 01:30,9,17.92,17.92,17.89,17.91,6
VIV19,2019-05-09 02:00,9,17.92,17.97,17.92,17.95,17
VIV19,2019-05-09 02:30,9,17.92,17.97,17.9,17.95,125
VIV19,2019-05-09 03:00,9,17.96,18.02,17.96,18.01,16
VIV19,2019-05-09 03:30,9,18.05,18.05,18,18.02,15
VIV19,2019-05-09 04:30,9,17.99,18.02,17.95,18,12
VIV19,2019-05-09 05:00,9,17.99,18,17.97,17.97,71
VIV19,2019-05-09 05:30,9,17.95,17.95,17.92,17.92,12
VIV19,2019-05-09 06:00,9,17.9,17.94,17.9,17.94,4
VIV19,2019-05-09 06:30,9,17.95,17.96,17.93,17.95,9
VIV19,2019-05-09 07:00,9,17.98,17.98,17.97,17.97,23
VIV19,2019-05-09 07:30,9,18,18.11,18,18.1,45
VIV19,2019-05-09 08:00,9,18.15,18.15,18.12,18.15,46
VIV19,2019-05-09 08:30,9,18.1,18.11,18.01,18.06,837
VIV19,2019-05-09 09:00,9,18.05,18.21,18.05,18.2,421
VIV19,2019-05-09 09:30,9,18.2,18.23,18.05,18.23,322
VIV19,2019-05-09 10:00,9,18.2,18.32,18.17,18.32,329
VIV19,2019-05-09 10:30,9,18.3,18.3,18.11,18.15,370
VIV19,2019-05-09 11:00,9,18.17,18.17,18,18,580
VIV19,2019-05-09 11:30,9,18,18.01,17.78,17.9,467
VIV19,2019-05-09 12:00,9,17.85,17.96,17.85,17.95,63
VIV19,2019-05-09 12:30,9,17.96,18,17.85,17.87,48
VIV19,2019-05-09 13:00,9,17.87,17.92,17.85,17.9,164
VIV19,2019-05-09 13:30,9,17.9,18,17.85,18,174
VIV19,2019-05-09 14:00,9,18,18.05,17.9,17.9,217
VIV19,2019-05-09 14:30,9,17.9,17.95,17.85,17.9,364
VIV19,2019-05-09 15:00,9,17.85,17.9,17.75,17.78,356
VIV19,2019-05-09 15:30,9,17.76,17.85,17.72,17.8,340
VIV19,2019-05-09 17:30,10,17.85,17.85,17.85,17.85,3
VIV19,2019-05-09 18:00,10,17.85,17.85,17.8,17.8,21
VIV19,2019-05-09 18:30,10,17.8,17.8,17.77,17.77,5
VIV19,2019-05-09 19:00,10,17.71,17.82,17.6,17.72,135
VIV19,2019-05-09 19:30,10,17.65,17.7,17.65,17.7,6
VIV19,2019-05-09 20:00,10,17.75,17.8,17.7,17.7,33
VIV19,2019-05-09 20:30,10,17.7,17.7,17.65,17.65,2
VIV19,2019-05-09 21:30,10,17.72,17.8,17.72,17.8,10
VIV19,2019-05-09 22:00,10,17.85,17.87,17.85,17.85,19
VIV19,2019-05-09 22:30,10,17.85,17.88,17.85,17.85,11
VIV19,2019-05-09 23:00,10,17.9,17.92,17.9,17.9,7
VIV19,2019-05-09 23:30,10,17.95,17.96,17.87,17.88,85
VIV19,2019-05-10 00:00,10,17.9,17.92,17.9,17.92,8
VIV19,2019-05-10 00:30,10,17.85,17.85,17.8,17.8,13
VIV19,2019-05-10 01:30,10,17.75,17.75,17.75,17.75,1
VIV19,2019-05-10 02:00,10,17.72,17.72,17.7,17.7,8
VIV19,2019-05-10 03:00,10,17.85,17.86,17.83,17.85,33
VIV19,2019-05-10 04:30,10,17.78,17.88,17.76,17.87,57
VIV19,2019-05-10 05:00,10,17.8,17.8,17.76,17.78,7
VIV19,2019-05-10 05:30,10,17.75,17.81,17.72,17.8,29
VIV19,2019-05-10 06:00,10,17.8,17.85,17.8,17.85,4
VIV19,2019-05-10 06:30,10,17.88,17.9,17.86,17.9,32
VIV19,2019-05-10 07:00,10,17.91,17.95,17.9,17.95,12
VIV19,2019-05-10 07:30,10,17.9,17.92,17.9,17.92,4
VIV19,2019-05-10 08:00,10,17.92,17.92,17.85,17.85,7
VIV19,2019-05-10 08:30,10,17.8,17.8,17.67,17.75,199
VIV19,2019-05-10 09:00,10,17.78,18,17.77,17.95,169
VIV19,2019-05-10 09:30,10,18.02,18.15,18,18.15,106
VIV19,2019-05-10 10:00,10,18.17,18.2,18.05,18.1,134
VIV19,2019-05-10 10:30,10,18.12,18.17,18.07,18.1,124
VIV19,2019-05-10 11:00,10,18.1,18.1,17.9,17.9,137
VIV19,2019-05-10 11:30,10,17.85,17.85,17.69,17.72,133
VIV19,2019-05-10 12:00,10,17.7,17.72,17.61,17.65,95
VIV19,2019-05-10 12:30,10,17.7,17.7,17.55,17.55,203
VIV19,2019-05-10 13:00,10,17.55,17.68,17.55,17.68,39
VIV19,2019-05-10 13:30,10,17.6,17.61,17.47,17.5,188
VIV19,2019-05-10 14:00,10,17.52,17.52,17.38,17.4,257
VIV19,2019-05-10 14:30,10,17.45,17.52,17.35,17.35,366
VIV19,2019-05-10 15:00,10,17.35,17.4,17.3,17.35,291
VIV19,2019-05-10 15:30,10,17.35,17.4,17.35,17.36,86
VIV19,2019-05-12 17:00,13,17.45,17.83,17.45,17.7,29
VIV19,2019-05-12 18:30,13,17.65,17.67,17.63,17.65,32
VIV19,2019-05-12 19:00,13,17.7,17.72,17.7,17.72,2
VIV19,2019-05-12 20:30,13,17.65,17.65,17.65,17.65,4
VIV19,2019-05-12 21:00,13,17.65,17.7,17.65,17.7,2
VIV19,2019-05-12 22:00,13,17.7,17.7,17.7,17.7,20
VIV19,2019-05-12 22:30,13,17.7,17.7,17.7,17.7,1
VIV19,2019-05-13 01:30,13,17.7,17.7,17.69,17.7,18
VIV19,2019-05-13 02:00,13,17.73,17.79,17.73,17.75,14
VIV19,2019-05-13 02:30,13,17.75,17.75,17.7,17.75,49
VIV19,2019-05-13 03:00,13,17.76,17.8,17.75,17.8,5
VIV19,2019-05-13 03:30,13,17.75,17.76,17.67,17.67,95
VIV19,2019-05-13 04:00,13,17.7,17.73,17.7,17.73,6
VIV19,2019-05-13 04:30,13,17.67,17.68,17.67,17.67,14
VIV19,2019-05-13 05:00,13,17.7,17.7,17.7,17.7,3
VIV19,2019-05-13 05:30,13,17.7,17.7,17.7,17.7,4
VIV19,2019-05-13 06:30,13,17.7,17.75,17.7,17.75,7
VIV19,2019-05-13 07:00,13,17.8,18,17.8,18,32
VIV19,2019-05-13 07:30,13,18,18.05,18,18.05,28
VIV19,2019-05-13 08:00,13,18.1,18.2,18.1,18.2,46
VIV19,2019-05-13 08:30,13,18.15,18.22,17.92,18.12,438
VIV19,2019-05-13 09:00,13,18.15,18.2,18,18.07,205
VIV19,2019-05-13 09:30,13,18.1,18.14,18.05,18.07,142
VIV19,2019-05-13 10:00,13,18.07,18.2,18.05,18.17,525
VIV19,2019-05-13 10:30,13,18.17,18.28,18.16,18.22,159
VIV19,2019-05-13 11:00,13,18.25,18.37,18.25,18.35,216
VIV19,2019-05-13 11:30,13,18.35,18.37,18.3,18.37,120
VIV19,2019-05-13 12:00,13,18.37,18.4,18.29,18.3,292
VIV19,2019-05-13 12:30,13,18.32,18.35,18.22,18.22,195
VIV19,2019-05-13 13:00,13,18.22,18.22,18.02,18.03,525
VIV19,2019-05-13 13:30,13,18.05,18.1,17.97,18,74
VIV19,2019-05-13 14:00,13,18,18.25,17.97,18.2,188
VIV19,2019-05-13 14:30,13,18.25,18.4,18.25,18.35,439
VIV19,2019-05-13 15:00,13,18.35,18.4,18.3,18.35,464
VIV19,2019-05-13 15:30,13,18.37,18.42,18.37,18.4,131
VIV19,2019-05-13 17:00,14,18.4,18.4,18.4,18.4,2
VIV19,2019-05-13 17:30,14,18.4,18.45,18.4,18.45,17
VIV19,2019-05-13 18:00,14,18.45,18.45,18.42,18.42,2
VIV19,2019-05-13 18:30,14,18.45,18.45,18.42,18.42,31
VIV19,2019-05-13 19:00,14,18.4,18.4,18.33,18.33,33
VIV19,2019-05-13 19:30,14,18.35,18.35,18.24,18.25,48
VIV19,2019-05-13 20:00,14,18.25,18.26,18.15,18.15,106
VIV19,2019-05-13 20:30,14,18.15,18.16,18.12,18.12,30
VIV19,2019-05-13 21:00,14,18.11,18.11,18.11,18.11,2
VIV19,2019-05-13 21:30,14,18.11,18.17,18.11,18.15,35
VIV19,2019-05-13 22:00,14,18.15,18.16,18.15,18.16,29
VIV19,2019-05-14 00:00,14,18.11,18.12,18.1,18.1,53
VIV19,2019-05-14 00:30,14,18.12,18.12,18.12,18.12,2
VIV19,2019-05-14 01:00,14,18.15,18.16,18.15,18.16,2
VIV19,2019-05-14 01:30,14,18.13,18.13,18.13,18.13,2
VIV19,2019-05-14 02:00,14,18.15,18.15,18.12,18.15,29
VIV19,2019-05-14 02:30,14,18.15,18.15,18.15,18.15,3
VIV19,2019-05-14 03:00,14,18.21,18.21,18.2,18.2,5
VIV19,2019-05-14 04:30,14,18.12,18.13,18.1,18.1,29
VIV19,2019-05-14 05:00,14,18.15,18.16,18.15,18.15,37
VIV19,2019-05-14 05:30,14,18.12,18.12,18.09,18.1,7
VIV19,2019-05-14 06:00,14,18.1,18.1,18.1,18.1,3
VIV19,2019-05-14 06:30,14,18.05,18.07,18.05,18.07,23
VIV19,2019-05-14 07:00,14,18.05,18.1,18.05,18.08,27
VIV19,2019-05-14 07:30,14,18.1,18.1,18.08,18.08,10
VIV19,2019-05-14 08:00,14,18.1,18.1,18.02,18.05,19
VIV19,2019-05-14 08:30,14,18,18.05,17.88,17.91,271
VIV19,2019-05-14 09:00,14,17.95,18,17.9,17.95,163
VIV19,2019-05-14 09:30,14,17.94,17.95,17.85,17.92,282
VIV19,2019-05-14 10:00,14,17.95,17.95,17.82,17.86,229
VIV19,2019-05-14 10:30,14,17.85,17.85,17.75,17.75,42
VIV19,2019-05-14 11:00,14,17.77,17.81,17.75,17.81,205
VIV19,2019-05-14 11:30,14,17.81,17.81,17.75,17.8,20
VIV19,2019-05-14 12:00,14,17.75,17.77,17.72,17.77,113
VIV19,2019-05-14 12:30,14,17.77,17.77,17.75,17.75,2
VIV19,2019-05-14 13:00,14,17.8,17.85,17.77,17.8,173
VIV19,2019-05-14 13:30,14,17.8,17.85,17.76,17.82,53
VIV19,2019-05-14 14:00,14,17.8,17.8,17.75,17.77,72
VIV19,2019-05-14 14:30,14,17.8,17.82,17.75,17.8,526
VIV19,2019-05-14 15:00,14,17.76,17.79,17.72,17.74,926
VIV19,2019-05-14 15:30,14,17.74,17.74,17.7,17.7,199
VIV19,2019-05-14 17:00,15,17.73,17.73,17.7,17.7,3
VIV19,2019-05-14 18:30,15,17.75,17.75,17.7,17.72,16
VIV19,2019-05-14 19:00,15,17.72,17.75,17.72,17.75,15
VIV19,2019-05-14 20:00,15,17.75,17.75,17.75,17.75,5
VIV19,2019-05-14 20:30,15,17.7,17.72,17.7,17.71,43
VIV19,2019-05-14 21:30,15,17.7,17.7,17.7,17.7,1
VIV19,2019-05-14 22:00,15,17.7,17.7,17.7,17.7,4
VIV19,2019-05-14 22:30,15,17.7,17.7,17.7,17.7,4
VIV19,2019-05-15 00:00,15,17.7,17.7,17.7,17.7,6
VIV19,2019-05-15 00:30,15,17.7,17.7,17.7,17.7,3
VIV19,2019-05-15 01:00,15,17.67,17.7,17.67,17.7,5
VIV19,2019-05-15 01:30,15,17.65,17.65,17.65,17.65,10
VIV19,2019-05-15 02:00,15,17.7,17.75,17.7,17.75,5
VIV19,2019-05-15 02:30,15,17.75,17.75,17.75,17.75,26
VIV19,2019-05-15 03:00,15,17.75,17.77,17.75,17.75,13
VIV19,2019-05-15 03:30,15,17.75,17.75,17.72,17.75,10
VIV19,2019-05-15 04:00,15,17.75,17.75,17.75,17.75,59
VIV19,2019-05-15 04:30,15,17.75,17.82,17.75,17.82,19
VIV19,2019-05-15 05:00,15,17.8,17.85,17.8,17.85,11
VIV19,2019-05-15 05:30,15,17.8,17.8,17.79,17.8,4
VIV19,2019-05-15 06:30,15,17.8,17.85,17.8,17.85,3
VIV19,2019-05-15 07:00,15,17.85,17.9,17.85,17.89,58
VIV19,2019-05-15 07:30,15,17.87,17.97,17.87,17.92,52
VIV19,2019-05-15 08:00,15,17.9,17.95,17.86,17.9,51
VIV19,2019-05-15 08:30,15,17.93,17.97,17.85,17.85,180
VIV19,2019-05-15 09:00,15,17.85,17.9,17.65,17.65,451
VIV19,2019-05-15 09:30,15,17.65,17.67,17.57,17.62,182
VIV19,2019-05-15 10:00,15,17.62,17.68,17.55,17.55,77
VIV19,2019-05-15 10:30,15,17.55,17.6,17.54,17.56,268
VIV19,2019-05-15 11:00,15,17.57,17.57,17.51,17.57,152
VIV19,2019-05-15 11:30,15,17.55,17.58,17.54,17.57,89
VIV19,2019-05-15 12:00,15,17.57,17.57,17.5,17.52,104
VIV19,2019-05-15 12:30,15,17.52,17.52,17.41,17.46,130
VIV19,2019-05-15 13:00,15,17.46,17.46,17.41,17.45,99
VIV19,2019-05-15 13:30,15,17.45,17.52,17.42,17.48,156
VIV19,2019-05-15 14:00,15,17.5,17.51,17.45,17.47,100
VIV19,2019-05-15 14:30,15,17.46,17.51,17.45,17.48,164
VIV19,2019-05-15 15:00,15,17.47,17.55,17.47,17.5,301
VIV19,2019-05-15 15:30,15,17.52,17.52,17.47,17.47,49
VIV19,2019-05-15 17:00,16,17.5,17.5,17.5,17.5,1
VIV19,2019-05-15 17:30,16,17.51,17.53,17.51,17.52,6
VIV19,2019-05-15 19:00,16,17.52,17.57,17.52,17.57,4
VIV19,2019-05-15 19:30,16,17.57,17.57,17.56,17.57,10
VIV19,2019-05-15 20:00,16,17.62,17.62,17.62,17.62,1
VIV19,2019-05-15 20:30,16,17.65,17.65,17.65,17.65,18
VIV19,2019-05-15 21:30,16,17.57,17.57,17.55,17.55,3
VIV19,2019-05-15 23:30,16,17.65,17.65,17.65,17.65,13
VIV19,2019-05-16 00:00,16,17.65,17.65,17.65,17.65,5
VIV19,2019-05-16 00:30,16,17.64,17.64,17.64,17.64,1
VIV19,2019-05-16 01:00,16,17.6,17.6,17.6,17.6,2
VIV19,2019-05-16 01:30,16,17.61,17.61,17.6,17.6,8
VIV19,2019-05-16 02:00,16,17.6,17.67,17.6,17.67,5
VIV19,2019-05-16 02:30,16,17.65,17.65,17.65,17.65,12
VIV19,2019-05-16 03:00,16,17.6,17.6,17.6,17.6,4
VIV19,2019-05-16 03:30,16,17.55,17.55,17.55,17.55,3
VIV19,2019-05-16 04:00,16,17.5,17.5,17.5,17.5,1
VIV19,2019-05-16 04:30,16,17.52,17.52,17.52,17.52,2
VIV19,2019-05-16 05:00,16,17.52,17.52,17.43,17.43,23
VIV19,2019-05-16 05:30,16,17.42,17.45,17.42,17.45,7
VIV19,2019-05-16 06:00,16,17.42,17.42,17.4,17.4,3
VIV19,2019-05-16 06:30,16,17.45,17.45,17.45,17.45,1
VIV19,2019-05-16 07:00,16,17.42,17.42,17.42,17.42,2
VIV19,2019-05-16 07:30,16,17.4,17.45,17.37,17.45,9
VIV19,2019-05-16 08:00,16,17.44,17.44,17.44,17.44,2
VIV19,2019-05-16 08:30,16,17.5,17.5,17.25,17.26,379
VIV19,2019-05-16 09:00,16,17.25,17.27,17.16,17.2,237
VIV19,2019-05-16 09:30,16,17.18,17.22,17.18,17.21,70
VIV19,2019-05-16 10:00,16,17.2,17.22,17.17,17.21,101
VIV19,2019-05-16 10:30,16,17.2,17.21,17.18,17.2,105
VIV19,2019-05-16 11:00,16,17.2,17.23,17.2,17.22,52
VIV19,2019-05-16 11:30,16,17.2,17.27,17.2,17.21,264
VIV19,2019-05-16 12:00,16,17.25,17.25,17.21,17.22,7
VIV19,2019-05-16 12:30,16,17.25,17.28,17.2,17.26,39
VIV19,2019-05-16 13:00,16,17.25,17.3,17.2,17.2,150
VIV19,2019-05-16 13:30,16,17.22,17.27,17.2,17.25,199
VIV19,2019-05-16 14:00,16,17.25,17.29,17.22,17.27,62
VIV19,2019-05-16 14:30,16,17.3,17.35,17.27,17.3,162
VIV19,2019-05-16 15:00,16,17.3,17.41,17.3,17.41,882
VIV19,2019-05-16 15:30,16,17.4,17.4,17.32,17.35,66
VIV19,2019-05-16 18:30,17,17.35,17.35,17.35,17.35,15
VIV19,2019-05-16 19:00,17,17.4,17.4,17.4,17.4,60
VIV19,2019-05-16 19:30,17,17.35,17.36,17.35,17.35,24
VIV19,2019-05-16 20:00,17,17.35,17.37,17.34,17.37,7
VIV19,2019-05-16 20:30,17,17.35,17.35,17.35,17.35,3
VIV19,2019-05-16 21:00,17,17.35,17.35,17.35,17.35,3
VIV19,2019-05-16 22:00,17,17.4,17.4,17.4,17.4,44
VIV19,2019-05-16 22:30,17,17.41,17.41,17.41,17.41,1
VIV19,2019-05-16 23:00,17,17.45,17.45,17.45,17.45,7
VIV19,2019-05-16 23:30,17,17.42,17.42,17.42,17.42,53
VIV19,2019-05-17 00:00,17,17.4,17.45,17.4,17.45,4
VIV19,2019-05-17 01:30,17,17.42,17.47,17.42,17.47,3
VIV19,2019-05-17 03:00,17,17.5,17.5,17.5,17.5,76
VIV19,2019-05-17 04:30,17,17.5,17.52,17.48,17.52,160
VIV19,2019-05-17 05:00,17,17.5,17.5,17.5,17.5,2
VIV19,2019-05-17 05:30,17,17.49,17.52,17.49,17.52,29
VIV19,2019-05-17 06:00,17,17.5,17.5,17.5,17.5,3
VIV19,2019-05-17 06:30,17,17.55,17.58,17.55,17.56,11
VIV19,2019-05-17 07:00,17,17.58,17.6,17.58,17.6,4
VIV19,2019-05-17 07:30,17,17.59,17.59,17.59,17.59,1
VIV19,2019-05-17 08:00,17,17.6,17.6,17.58,17.6,4
VIV19,2019-05-17 08:30,17,17.65,17.67,17.44,17.55,100
VIV19,2019-05-17 09:00,17,17.52,17.52,17.4,17.4,90
VIV19,2019-05-17 09:30,17,17.45,17.48,17.32,17.35,130
VIV19,2019-05-17 10:00,17,17.35,17.41,17.3,17.41,562
VIV19,2019-05-17 10:30,17,17.4,17.5,17.4,17.4,433
VIV19,2019-05-17 11:00,17,17.4,17.48,17.4,17.48,51
VIV19,2019-05-17 11:30,17,17.5,17.5,17.35,17.4,148
VIV19,2019-05-17 12:00,17,17.32,17.35,17.32,17.35,17
VIV19,2019-05-17 12:30,17,17.35,17.37,17.32,17.35,74
VIV19,2019-05-17 13:00,17,17.3,17.37,17.3,17.3,55
VIV19,2019-05-17 13:30,17,17.3,17.33,17.27,17.27,98
VIV19,2019-05-17 14:00,17,17.28,17.45,17.28,17.4,410
VIV19,2019-05-17 14:30,17,17.4,17.47,17.36,17.45,238
VIV19,2019-05-17 15:00,17,17.4,17.45,17.4,17.43,238
VIV19,2019-05-17 15:30,17,17.46,17.48,17.42,17.42,65
VIV19,2019-05-19 18:00,20,17.45,17.45,17.45,17.45,1
VIV19,2019-05-19 19:00,20,17.4,17.41,17.4,17.4,14
VIV19,2019-05-19 19:30,20,17.4,17.4,17.4,17.4,15
VIV19,2019-05-19 20:00,20,17.35,17.38,17.35,17.37,14
VIV19,2019-05-19 20:30,20,17.41,17.41,17.4,17.4,2
VIV19,2019-05-19 21:00,20,17.4,17.42,17.4,17.42,3
VIV19,2019-05-20 01:30,20,17.4,17.4,17.4,17.4,5
VIV19,2019-05-20 03:00,20,17.35,17.35,17.35,17.35,4
VIV19,2019-05-20 03:30,20,17.4,17.5,17.4,17.5,16
VIV19,2019-05-20 04:00,20,17.52,17.55,17.52,17.55,21
VIV19,2019-05-20 04:30,20,17.52,17.52,17.5,17.5,13
VIV19,2019-05-20 05:00,20,17.52,17.63,17.52,17.63,36
VIV19,2019-05-20 05:30,20,17.62,17.63,17.57,17.63,11
VIV19,2019-05-20 06:00,20,17.6,17.6,17.55,17.57,20
VIV19,2019-05-20 06:30,20,17.55,17.55,17.55,17.55,6
VIV19,2019-05-20 07:00,20,17.57,17.63,17.57,17.63,3
VIV19,2019-05-20 07:30,20,17.65,17.67,17.6,17.61,32
VIV19,2019-05-20 08:00,20,17.58,17.6,17.57,17.57,5
VIV19,2019-05-20 08:30,20,17.57,17.71,17.52,17.57,228
VIV19,2019-05-20 09:00,20,17.6,17.6,17.45,17.45,142
VIV19,2019-05-20 09:30,20,17.45,17.49,17.41,17.41,68
VIV19,2019-05-20 10:00,20,17.42,17.51,17.42,17.48,192
VIV19,2019-05-20 10:30,20,17.42,17.52,17.42,17.5,43
VIV19,2019-05-20 11:00,20,17.47,17.47,17.37,17.43,73
VIV19,2019-05-20 11:30,20,17.44,17.48,17.37,17.48,74
VIV19,2019-05-20 12:00,20,17.47,17.47,17.44,17.45,35
VIV19,2019-05-20 12:30,20,17.42,17.45,17.4,17.45,58
VIV19,2019-05-20 13:00,20,17.45,17.5,17.45,17.5,11
VIV19,2019-05-20 13:30,20,17.5,17.57,17.5,17.52,72
VIV19,2019-05-20 14:00,20,17.55,17.65,17.55,17.55,129
VIV19,2019-05-20 14:30,20,17.55,17.6,17.52,17.57,210
VIV19,2019-05-20 15:00,20,17.6,17.65,17.53,17.65,276
VIV19,2019-05-20 15:30,20,17.7,17.7,17.57,17.57,31
VIV19,2019-05-20 19:00,21,17.55,17.55,17.51,17.51,16
VIV19,2019-05-20 19:30,21,17.5,17.5,17.47,17.48,42
VIV19,2019-05-20 20:00,21,17.48,17.5,17.48,17.48,6
VIV19,2019-05-20 20:30,21,17.47,17.47,17.47,17.47,2
VIV19,2019-05-20 22:00,21,17.45,17.45,17.45,17.45,22
VIV19,2019-05-20 23:30,21,17.45,17.45,17.45,17.45,1
VIV19,2019-05-21 01:30,21,17.46,17.46,17.46,17.46,1
VIV19,2019-05-21 02:00,21,17.45,17.5,17.45,17.5,20
VIV19,2019-05-21 04:00,21,17.5,17.5,17.5,17.5,1
VIV19,2019-05-21 04:30,21,17.45,17.45,17.45,17.45,11
VIV19,2019-05-21 06:30,21,17.45,17.45,17.45,17.45,16
VIV19,2019-05-21 07:00,21,17.4,17.4,17.4,17.4,10
VIV19,2019-05-21 07:30,21,17.4,17.4,17.35,17.35,6
VIV19,2019-05-21 08:00,21,17.4,17.4,17.4,17.4,1
VIV19,2019-05-21 08:30,21,17.4,17.4,17.33,17.35,53
VIV19,2019-05-21 09:00,21,17.35,17.4,17.3,17.4,159
VIV19,2019-05-21 09:30,21,17.37,17.37,17.28,17.3,127
VIV19,2019-05-21 10:00,21,17.3,17.35,17.3,17.35,160
VIV19,2019-05-21 10:30,21,17.38,17.41,17.35,17.39,181
VIV19,2019-05-21 11:00,21,17.35,17.37,17.3,17.3,125
VIV19,2019-05-21 11:30,21,17.35,17.36,17.32,17.36,167
VIV19,2019-05-21 12:00,21,17.35,17.38,17.32,17.32,30
VIV19,2019-05-21 12:30,21,17.3,17.32,17.3,17.3,18
VIV19,2019-05-21 13:00,21,17.3,17.31,17.25,17.25,81
VIV19,2019-05-21 13:30,21,17.3,17.35,17.25,17.3,224
VIV19,2019-05-21 14:00,21,17.35,17.35,17.32,17.32,31
VIV19,2019-05-21 14:30,21,17.32,17.35,17.27,17.3,261
VIV19,2019-05-21 15:00,21,17.3,17.35,17.26,17.3,422
VIV19,2019-05-21 15:30,21,17.32,17.33,17.25,17.25,173
VIV19,2019-05-21 17:00,22,17.25,17.25,17.25,17.25,6
VIV19,2019-05-21 19:00,22,17.25,17.25,17.25,17.25,12
VIV19,2019-05-21 19:30,22,17.25,17.25,17.25,17.25,28
VIV19,2019-05-21 20:00,22,17.27,17.27,17.25,17.25,29
VIV19,2019-05-21 22:30,22,17.25,17.25,17.25,17.25,2
VIV19,2019-05-21 23:30,22,17.25,17.25,17.25,17.25,1
VIV19,2019-05-22 01:00,22,17.3,17.3,17.3,17.3,39
VIV19,2019-05-22 02:00,22,17.3,17.3,17.3,17.3,2
VIV19,2019-05-22 02:30,22,17.3,17.3,17.3,17.3,1
VIV19,2019-05-22 03:00,22,17.3,17.3,17.27,17.27,2
VIV19,2019-05-22 03:30,22,17.3,17.3,17.3,17.3,2
VIV19,2019-05-22 04:00,22,17.26,17.27,17.25,17.26,7
VIV19,2019-05-22 04:30,22,17.25,17.26,17.25,17.26,13
VIV19,2019-05-22 05:00,22,17.25,17.26,17.23,17.23,122
VIV19,2019-05-22 05:30,22,17.22,17.25,17.2,17.25,17
VIV19,2019-05-22 06:00,22,17.25,17.32,17.25,17.3,196
VIV19,2019-05-22 06:30,22,17.32,17.37,17.3,17.37,7
VIV19,2019-05-22 07:00,22,17.37,17.41,17.37,17.4,32
VIV19,2019-05-22 07:30,22,17.35,17.4,17.3,17.35,57
VIV19,2019-05-22 08:00,22,17.35,17.4,17.3,17.32,262
VIV19,2019-05-22 08:30,22,17.35,17.37,17.25,17.27,248
VIV19,2019-05-22 09:00,22,17.27,17.4,17.25,17.3,1049
VIV19,2019-05-22 09:30,22,17.31,17.35,17.3,17.31,162
VIV19,2019-05-22 10:00,22,17.3,17.35,17.29,17.3,496
VIV19,2019-05-22 10:30,22,17.28,17.36,17.28,17.3,111
VIV19,2019-05-22 11:00,22,17.31,17.34,17.28,17.32,325
VIV19,2019-05-22 11:30,22,17.35,17.42,17.35,17.4,281
VIV19,2019-05-22 12:00,22,17.37,17.4,17.32,17.4,148
VIV19,2019-05-22 12:30,22,17.4,17.4,17.2,17.25,264
VIV19,2019-05-22 13:00,22,17.28,17.3,17.27,17.27,114
VIV19,2019-05-22 13:30,22,17.25,17.3,17.22,17.25,382
VIV19,2019-05-22 14:00,22,17.27,17.33,17.25,17.3,119
VIV19,2019-05-22 14:30,22,17.3,17.31,17.2,17.26,756
VIV19,2019-05-22 15:00,22,17.3,17.37,17.25,17.32,291
VIV19,2019-05-22 15:30,22,17.35,17.35,17.31,17.31,196
VIV19,2019-05-22 17:00,23,17.32,17.37,17.32,17.35,9
VIV19,2019-05-22 17:30,23,17.37,17.37,17.35,17.35,15
VIV19,2019-05-22 18:00,23,17.37,17.37,17.37,17.37,2
VIV19,2019-05-22 19:00,23,17.37,17.42,17.37,17.37,35
VIV19,2019-05-22 20:00,23,17.43,17.43,17.43,17.43,1
VIV19,2019-05-22 20:30,23,17.45,17.45,17.45,17.45,4
VIV19,2019-05-22 21:00,23,17.46,17.46,17.46,17.46,1
VIV19,2019-05-22 21:30,23,17.45,17.45,17.45,17.45,7
VIV19,2019-05-22 22:00,23,17.45,17.45,17.45,17.45,11
VIV19,2019-05-22 23:30,23,17.46,17.46,17.46,17.46,14
VIV19,2019-05-23 00:00,23,17.45,17.45,17.45,17.45,6
VIV19,2019-05-23 01:00,23,17.5,17.5,17.5,17.5,10
VIV19,2019-05-23 01:30,23,17.5,17.53,17.5,17.53,4
VIV19,2019-05-23 02:00,23,17.55,17.56,17.55,17.55,30
VIV19,2019-05-23 02:30,23,17.58,17.6,17.55,17.55,13
VIV19,2019-05-23 03:00,23,17.62,17.65,17.62,17.65,16
VIV19,2019-05-23 03:30,23,17.65,17.65,17.6,17.6,15
VIV19,2019-05-23 04:00,23,17.6,17.6,17.6,17.6,2
VIV19,2019-05-23 04:30,23,17.65,17.66,17.62,17.66,193
VIV19,2019-05-23 05:00,23,17.65,17.65,17.62,17.62,38
VIV19,2019-05-23 05:30,23,17.65,17.65,17.6,17.62,12
VIV19,2019-05-23 06:00,23,17.62,17.62,17.62,17.62,1
VIV19,2019-05-23 06:30,23,17.6,17.6,17.6,17.6,24
VIV19,2019-05-23 07:00,23,17.6,17.6,17.6,17.6,5
VIV19,2019-05-23 07:30,23,17.6,17.65,17.56,17.65,86
VIV19,2019-05-23 08:00,23,17.65,17.65,17.6,17.61,130
VIV19,2019-05-23 08:30,23,17.65,17.77,17.6,17.65,450
VIV19,2019-05-23 09:00,23,17.62,17.75,17.55,17.65,361
VIV19,2019-05-23 09:30,23,17.65,17.65,17.55,17.6,270
VIV19,2019-05-23 10:00,23,17.6,17.67,17.6,17.63,94
VIV19,2019-05-23 10:30,23,17.65,17.75,17.61,17.75,338
VIV19,2019-05-23 11:00,23,17.73,17.75,17.7,17.75,248
VIV19,2019-05-23 11:30,23,17.75,17.8,17.7,17.8,102
VIV19,2019-05-23 12:00,23,17.78,17.83,17.73,17.75,45
VIV19,2019-05-23 12:30,23,17.75,17.85,17.7,17.78,53
VIV19,2019-05-23 13:00,23,17.8,17.83,17.74,17.75,139
VIV19,2019-05-23 13:30,23,17.76,17.8,17.75,17.75,69
VIV19,2019-05-23 14:00,23,17.77,17.8,17.62,17.65,510
VIV19,2019-05-23 14:30,23,17.66,17.8,17.65,17.65,704
VIV19,2019-05-23 15:00,23,17.66,17.77,17.66,17.75,508
VIV19,2019-05-23 15:30,23,17.75,17.75,17.7,17.71,232
VIV19,2019-05-23 17:30,24,17.69,17.71,17.69,17.71,12
VIV19,2019-05-23 18:30,24,17.75,17.75,17.68,17.68,64
VIV19,2019-05-23 19:00,24,17.65,17.65,17.6,17.6,15
VIV19,2019-05-23 19:30,24,17.62,17.62,17.62,17.62,1
VIV19,2019-05-23 20:00,24,17.62,17.62,17.6,17.6,101
VIV19,2019-05-23 20:30,24,17.6,17.6,17.57,17.57,33
VIV19,2019-05-24 00:00,24,17.6,17.6,17.6,17.6,2
VIV19,2019-05-24 00:30,24,17.6,17.6,17.6,17.6,2
VIV19,2019-05-24 01:00,24,17.6,17.6,17.6,17.6,2
VIV19,2019-05-24 01:30,24,17.57,17.57,17.57,17.57,1
VIV19,2019-05-24 02:00,24,17.6,17.6,17.57,17.57,67
VIV19,2019-05-24 02:30,24,17.55,17.55,17.5,17.51,37
VIV19,2019-05-24 03:00,24,17.5,17.5,17.5,17.5,14
VIV19,2019-05-24 04:00,24,17.47,17.47,17.47,17.47,2
VIV19,2019-05-24 04:30,24,17.5,17.5,17.47,17.5,152
VIV19,2019-05-24 05:00,24,17.45,17.5,17.45,17.5,67
VIV19,2019-05-24 05:30,24,17.45,17.47,17.45,17.47,3
VIV19,2019-05-24 06:30,24,17.5,17.55,17.49,17.55,84
VIV19,2019-05-24 07:00,24,17.55,17.58,17.53,17.55,151
VIV19,2019-05-24 07:30,24,17.59,17.59,17.59,17.59,2
VIV19,2019-05-24 08:00,24,17.56,17.56,17.48,17.5,94
VIV19,2019-05-24 08:30,24,17.5,17.55,17.45,17.5,152
VIV19,2019-05-24 09:00,24,17.5,17.6,17.47,17.55,245
VIV19,2019-05-24 09:30,24,17.58,17.7,17.57,17.7,89
VIV19,2019-05-24 10:00,24,17.7,17.7,17.62,17.65,31
VIV19,2019-05-24 10:30,24,17.62,17.63,17.6,17.6,106
VIV19,2019-05-24 11:00,24,17.65,17.67,17.61,17.62,35
VIV19,2019-05-24 11:30,24,17.6,17.61,17.55,17.55,113
VIV19,2019-05-24 12:00,24,17.55,17.62,17.55,17.6,22
VIV19,2019-05-24 12:30,24,17.62,17.62,17.57,17.61,23
VIV19,2019-05-24 13:00,24,17.64,17.68,17.62,17.62,24
VIV19,2019-05-24 13:30,24,17.65,17.7,17.64,17.7,155
VIV19,2019-05-24 14:00,24,17.75,17.75,17.64,17.64,321
VIV19,2019-05-24 14:30,24,17.65,17.85,17.6,17.8,1281
VIV19,2019-05-24 15:00,24,17.81,17.85,17.65,17.66,482
VIV19,2019-05-24 15:30,24,17.68,17.75,17.65,17.74,68