"Open","High","Low","Close","Volume","Date","Emiten"
450,450,390,450,97296500,"2011-11-21","VIVA"
510,540,470,510,194118500,"2011-11-22","VIVA"
510,510,475,510,47318500,"2011-11-23","VIVA"
500,510,485,500,24171500,"2011-11-24","VIVA"
495,510,495,495,7494000,"2011-11-25","VIVA"
490,500,490,490,2302500,"2011-11-28","VIVA"
500,500,495,500,8424500,"2011-11-29","VIVA"
530,550,495,530,21676000,"2011-11-30","VIVA"
530,530,530,530,0,"2011-12-01","VIVA"
550,560,530,550,12621000,"2011-12-02","VIVA"
530,580,510,530,18472500,"2011-12-05","VIVA"
510,530,510,510,1054500,"2011-12-06","VIVA"
510,530,510,510,11457500,"2011-12-07","VIVA"
540,540,510,540,13123500,"2011-12-08","VIVA"
510,530,510,510,6566500,"2011-12-09","VIVA"
520,550,510,520,10953000,"2011-12-12","VIVA"
520,540,510,520,7450000,"2011-12-13","VIVA"
500,530,495,500,32352000,"2011-12-14","VIVA"
500,520,490,500,9666000,"2011-12-15","VIVA"
520,520,510,520,4700000,"2011-12-16","VIVA"
520,520,500,520,1722000,"2011-12-19","VIVA"
510,520,510,510,2121000,"2011-12-20","VIVA"
510,520,510,510,1400500,"2011-12-21","VIVA"
500,510,500,500,1980000,"2011-12-22","VIVA"
520,520,510,520,925000,"2011-12-23","VIVA"
520,520,510,520,2251500,"2011-12-27","VIVA"
510,520,510,510,150500,"2011-12-28","VIVA"
520,520,510,520,1054500,"2011-12-29","VIVA"
520,520,510,520,1065000,"2011-12-30","VIVA"
520,530,520,520,1322500,"2012-01-02","VIVA"
520,520,510,520,1124500,"2012-01-03","VIVA"
560,630,510,560,30029000,"2012-01-04","VIVA"
540,580,540,540,6767000,"2012-01-05","VIVA"
540,550,540,540,665000,"2012-01-06","VIVA"
540,540,530,540,860000,"2012-01-09","VIVA"
530,540,520,530,2056000,"2012-01-10","VIVA"
560,580,530,560,13011500,"2012-01-11","VIVA"
550,580,550,550,7746500,"2012-01-12","VIVA"
550,570,550,550,0,"2012-01-13","VIVA"
550,580,550,550,8073500,"2012-01-16","VIVA"
550,580,550,550,9196000,"2012-01-17","VIVA"
550,560,550,550,1254000,"2012-01-18","VIVA"
560,560,550,560,928500,"2012-01-19","VIVA"
540,550,530,540,1332000,"2012-01-20","VIVA"
550,550,540,550,848000,"2012-01-24","VIVA"
570,570,530,570,13022500,"2012-01-25","VIVA"
550,570,550,550,1178000,"2012-01-26","VIVA"
550,570,550,550,3591500,"2012-01-27","VIVA"
540,550,540,540,170000,"2012-01-30","VIVA"
540,550,530,540,1099000,"2012-01-31","VIVA"
540,550,540,540,368000,"2012-02-01","VIVA"
550,550,540,550,449000,"2012-02-02","VIVA"
540,540,540,540,570000,"2012-02-03","VIVA"
520,540,520,520,1658000,"2012-02-06","VIVA"
540,560,520,540,4993500,"2012-02-07","VIVA"
550,550,540,550,573000,"2012-02-08","VIVA"
550,550,530,550,564000,"2012-02-09","VIVA"
540,540,540,540,777000,"2012-02-10","VIVA"
540,540,540,540,652000,"2012-02-13","VIVA"
540,540,540,540,563500,"2012-02-14","VIVA"
550,550,540,550,2762500,"2012-02-15","VIVA"
550,550,540,550,616000,"2012-02-16","VIVA"
550,550,540,550,701000,"2012-02-17","VIVA"
540,540,540,540,615000,"2012-02-20","VIVA"
540,550,540,540,541500,"2012-02-21","VIVA"
540,540,540,540,652000,"2012-02-22","VIVA"
540,550,540,540,618000,"2012-02-23","VIVA"
530,540,530,530,521500,"2012-02-24","VIVA"
510,530,510,510,368000,"2012-02-27","VIVA"
510,520,500,510,362500,"2012-02-28","VIVA"
510,510,500,510,536500,"2012-02-29","VIVA"
500,510,500,500,1433000,"2012-03-01","VIVA"
530,530,500,530,5652000,"2012-03-02","VIVA"
510,530,510,510,266500,"2012-03-05","VIVA"
510,510,510,510,37000,"2012-03-06","VIVA"
520,520,510,520,24500,"2012-03-07","VIVA"
510,510,510,510,77500,"2012-03-08","VIVA"
520,520,510,520,2,"2012-03-09","VIVA"
510,520,510,510,156000,"2012-03-12","VIVA"
510,510,510,510,20500,"2012-03-13","VIVA"
510,520,510,510,17500,"2012-03-14","VIVA"
510,510,510,510,5500,"2012-03-15","VIVA"
510,510,510,510,15000,"2012-03-16","VIVA"
510,510,510,510,10500,"2012-03-19","VIVA"
510,510,510,510,28500,"2012-03-20","VIVA"
510,520,510,510,85000,"2012-03-21","VIVA"
510,510,510,510,15500,"2012-03-22","VIVA"
520,520,510,520,54500,"2012-03-26","VIVA"
510,520,500,510,211000,"2012-03-27","VIVA"
510,510,510,510,211000,"2012-03-28","VIVA"
500,520,500,500,418500,"2012-03-29","VIVA"
510,510,480,510,2138500,"2012-03-30","VIVA"
500,500,500,500,271000,"2012-04-02","VIVA"
500,500,500,500,0,"2012-04-03","VIVA"
500,500,495,500,212500,"2012-04-04","VIVA"
495,500,495,495,105000,"2012-04-05","VIVA"
495,495,485,495,216000,"2012-04-09","VIVA"
485,495,485,485,15000,"2012-04-10","VIVA"
485,485,480,485,107500,"2012-04-11","VIVA"
485,485,480,485,105500,"2012-04-12","VIVA"
480,485,480,480,116000,"2012-04-13","VIVA"
480,510,480,480,4268500,"2012-04-16","VIVA"
495,500,485,495,3603000,"2012-04-17","VIVA"
520,540,495,520,5819000,"2012-04-18","VIVA"
510,520,500,510,1430500,"2012-04-19","VIVA"
520,530,500,520,3678000,"2012-04-20","VIVA"
500,520,500,500,818500,"2012-04-23","VIVA"
495,500,495,495,125000,"2012-04-24","VIVA"
495,495,495,495,405500,"2012-04-25","VIVA"
495,495,490,495,40500,"2012-04-26","VIVA"
495,495,490,495,41000,"2012-04-27","VIVA"
495,495,490,495,35000,"2012-04-30","VIVA"
520,520,485,520,4880500,"2012-05-01","VIVA"
520,520,485,520,3773500,"2012-05-02","VIVA"
600,610,550,600,3721500,"2012-05-03","VIVA"
650,650,580,650,2525500,"2012-05-04","VIVA"
660,660,630,660,332000,"2012-05-07","VIVA"
690,710,660,690,6760000,"2012-05-08","VIVA"
680,690,670,680,2501500,"2012-05-09","VIVA"
680,680,630,680,87500,"2012-05-10","VIVA"
680,680,660,680,130000,"2012-05-11","VIVA"
670,670,660,670,52000,"2012-05-14","VIVA"
720,720,630,720,375500,"2012-05-15","VIVA"
780,780,690,780,764000,"2012-05-16","VIVA"
790,790,730,790,209000,"2012-05-21","VIVA"
770,810,750,770,1073500,"2012-05-22","VIVA"
770,770,730,770,27000,"2012-05-23","VIVA"
770,780,750,770,10500,"2012-05-24","VIVA"
750,760,690,750,232500,"2012-05-25","VIVA"
740,740,730,740,6000,"2012-05-28","VIVA"
700,730,690,700,109000,"2012-05-29","VIVA"
760,760,700,760,163500,"2012-05-30","VIVA"
780,780,700,780,326000,"2012-05-31","VIVA"
770,780,700,770,11000,"2012-06-01","VIVA"
840,850,700,840,5762000,"2012-06-04","VIVA"
850,900,780,850,140000,"2012-06-05","VIVA"
850,900,850,850,40500,"2012-06-06","VIVA"
870,900,820,870,340000,"2012-06-07","VIVA"
820,820,820,820,1500,"2012-06-08","VIVA"
760,850,760,760,40000,"2012-06-11","VIVA"
730,790,700,730,63500,"2012-06-12","VIVA"
760,760,760,760,500,"2012-06-13","VIVA"
760,760,760,760,500,"2012-06-14","VIVA"
760,770,690,760,23500,"2012-06-15","VIVA"
700,700,630,700,54000,"2012-06-18","VIVA"
630,720,600,630,585000,"2012-06-19","VIVA"
720,720,610,720,500500,"2012-06-20","VIVA"
720,720,660,720,152500,"2012-06-21","VIVA"
720,720,690,720,122000,"2012-06-22","VIVA"
720,720,700,720,80000,"2012-06-25","VIVA"
720,720,720,720,80000,"2012-06-26","VIVA"
720,760,660,730,146000,"2012-06-27","VIVA"
730,760,730,740,159000,"2012-06-28","VIVA"
740,730,730,730,24500,"2012-06-29","VIVA"
690,700,680,690,113500,"2012-07-02","VIVA"
730,730,670,730,213000,"2012-07-03","VIVA"
720,720,700,720,32000,"2012-07-04","VIVA"
710,710,710,710,251000,"2012-07-05","VIVA"
690,720,690,690,4000,"2012-07-06","VIVA"
680,710,680,680,6000,"2012-07-09","VIVA"
710,710,660,710,15000,"2012-07-10","VIVA"
710,720,700,710,2500,"2012-07-11","VIVA"
700,710,660,700,10000,"2012-07-12","VIVA"
690,720,690,690,1500,"2012-07-13","VIVA"
680,690,580,680,64000,"2012-07-16","VIVA"
670,680,650,670,20000,"2012-07-17","VIVA"
720,720,650,720,113000,"2012-07-18","VIVA"
720,720,700,720,59000,"2012-07-19","VIVA"
710,710,660,710,101500,"2012-07-20","VIVA"
720,720,650,720,4698000,"2012-07-23","VIVA"
720,720,700,720,6500,"2012-07-24","VIVA"
720,720,700,720,7500,"2012-07-25","VIVA"
720,720,700,720,12000,"2012-07-26","VIVA"
720,720,710,720,7000,"2012-07-27","VIVA"
720,720,720,720,1000,"2012-07-30","VIVA"
720,720,710,720,2500,"2012-07-31","VIVA"
730,740,700,730,4355000,"2012-08-01","VIVA"
710,730,700,710,4332500,"2012-08-02","VIVA"
720,720,700,720,71000,"2012-08-03","VIVA"
750,770,750,750,8500,"2012-08-06","VIVA"
700,750,700,700,1500,"2012-08-07","VIVA"
700,760,650,700,34000,"2012-08-08","VIVA"
700,700,690,700,1500,"2012-08-09","VIVA"
700,700,660,700,15500,"2012-08-10","VIVA"
700,700,660,700,25500,"2012-08-13","VIVA"
680,700,680,680,1500,"2012-08-14","VIVA"
700,700,640,700,134500,"2012-08-15","VIVA"
710,710,640,710,372500,"2012-08-16","VIVA"
680,680,640,680,677500,"2012-08-23","VIVA"
670,680,640,670,280000,"2012-08-24","VIVA"
650,650,650,650,7000,"2012-08-27","VIVA"
720,730,630,720,1892500,"2012-08-28","VIVA"
710,720,620,710,2990000,"2012-08-29","VIVA"
730,730,640,730,5805000,"2012-08-30","VIVA"
680,700,660,680,2426500,"2012-08-31","VIVA"
650,670,640,650,1220000,"2012-09-03","VIVA"
640,650,610,640,212500,"2012-09-04","VIVA"
660,660,590,660,499000,"2012-09-05","VIVA"
650,650,630,650,190500,"2012-09-06","VIVA"
640,650,630,640,35000,"2012-09-07","VIVA"
630,630,590,630,955500,"2012-09-10","VIVA"
600,600,590,600,442500,"2012-09-11","VIVA"
590,600,580,590,234500,"2012-09-12","VIVA"
580,590,570,580,173000,"2012-09-13","VIVA"
590,600,495,590,6747000,"2012-09-14","VIVA"
495,550,495,495,6851000,"2012-09-17","VIVA"
510,510,475,510,1615000,"2012-09-18","VIVA"
520,520,490,520,1041500,"2012-09-19","VIVA"
510,510,500,510,603000,"2012-09-20","VIVA"
495,500,480,495,1909500,"2012-09-21","VIVA"
465,490,460,465,687500,"2012-09-24","VIVA"
530,530,430,530,4083000,"2012-09-25","VIVA"
550,550,485,550,2988000,"2012-09-26","VIVA"
530,530,500,530,3057000,"2012-09-27","VIVA"
520,520,510,520,5475500,"2012-09-28","VIVA"
480,520,465,480,4959000,"2012-10-01","VIVA"
475,480,415,475,15032000,"2012-10-02","VIVA"
460,460,395,460,23263000,"2012-10-03","VIVA"
400,450,395,400,21641500,"2012-10-04","VIVA"
385,410,365,385,19659500,"2012-10-05","VIVA"
355,390,350,355,4976000,"2012-10-08","VIVA"
310,355,275,310,34637500,"2012-10-09","VIVA"
345,345,265,345,25563500,"2012-10-10","VIVA"
355,375,320,355,18718500,"2012-10-11","VIVA"
370,370,340,370,13165500,"2012-10-12","VIVA"
370,375,350,370,5135500,"2012-10-15","VIVA"
375,375,355,375,4284000,"2012-10-16","VIVA"
370,375,365,370,2196500,"2012-10-17","VIVA"
365,370,355,365,2931000,"2012-10-18","VIVA"
410,415,350,410,20753500,"2012-10-19","VIVA"
450,465,390,450,22449000,"2012-10-22","VIVA"
510,520,445,510,29549500,"2012-10-23","VIVA"
550,550,480,550,32337000,"2012-10-24","VIVA"
560,570,540,560,12863000,"2012-10-25","VIVA"
550,560,510,550,6404000,"2012-10-29","VIVA"
540,550,520,540,5548000,"2012-10-30","VIVA"
540,550,510,540,7090000,"2012-10-31","VIVA"
530,540,510,530,8611500,"2012-11-01","VIVA"
510,520,500,510,4436500,"2012-11-02","VIVA"
510,510,480,510,7183000,"2012-11-05","VIVA"
550,550,495,550,6329500,"2012-11-06","VIVA"
600,610,530,600,6148000,"2012-11-07","VIVA"
620,630,570,620,3947500,"2012-11-08","VIVA"
640,640,620,640,2064500,"2012-11-09","VIVA"
640,650,580,640,4541000,"2012-11-12","VIVA"
650,660,610,650,4146000,"2012-11-13","VIVA"
660,660,620,660,3642500,"2012-11-14","VIVA"
630,660,630,630,649000,"2012-11-19","VIVA"
620,640,580,620,1384500,"2012-11-20","VIVA"
630,630,590,630,1837000,"2012-11-21","VIVA"
630,630,600,630,1293500,"2012-11-22","VIVA"
620,620,610,620,142000,"2012-11-23","VIVA"
620,630,580,620,1239500,"2012-11-26","VIVA"
640,650,590,640,2305000,"2012-11-27","VIVA"
690,690,620,690,2957000,"2012-11-28","VIVA"
680,710,660,680,1416000,"2012-11-29","VIVA"
680,680,640,680,659000,"2012-11-30","VIVA"
680,680,640,680,4e+05,"2012-12-03","VIVA"
650,650,610,650,4451000,"2012-12-04","VIVA"
610,620,590,610,3755000,"2012-12-05","VIVA"
640,640,560,640,8514500,"2012-12-06","VIVA"
630,660,600,630,4385000,"2012-12-07","VIVA"
600,620,580,600,3675500,"2012-12-10","VIVA"
700,700,550,700,9613500,"2012-12-11","VIVA"
620,690,610,620,4816500,"2012-12-12","VIVA"
610,620,580,610,3989500,"2012-12-13","VIVA"
600,610,570,600,3545000,"2012-12-14","VIVA"
495,590,495,495,12783000,"2012-12-17","VIVA"
475,510,470,475,4202000,"2012-12-18","VIVA"
500,500,450,500,6705000,"2012-12-19","VIVA"
495,495,470,495,3194000,"2012-12-20","VIVA"
495,495,470,495,4596000,"2012-12-21","VIVA"
540,560,465,540,3,"2012-12-26","VIVA"
540,570,520,540,13721500,"2012-12-27","VIVA"
560,560,510,560,17017000,"2012-12-28","VIVA"
530,540,510,530,5420000,"2013-01-02","VIVA"
490,520,480,490,10021500,"2013-01-03","VIVA"
520,520,470,520,8256500,"2013-01-04","VIVA"
520,520,495,520,6130500,"2013-01-07","VIVA"
500,510,495,500,3383500,"2013-01-08","VIVA"
510,510,490,510,3389500,"2013-01-09","VIVA"
500,510,490,500,3233000,"2013-01-10","VIVA"
500,500,490,500,3605000,"2013-01-11","VIVA"
510,510,485,510,4902500,"2013-01-14","VIVA"
510,550,495,510,19275000,"2013-01-15","VIVA"
510,510,495,510,5589000,"2013-01-16","VIVA"
500,510,495,500,3329500,"2013-01-17","VIVA"
540,540,495,540,12844500,"2013-01-18","VIVA"
540,560,530,540,9092000,"2013-01-21","VIVA"
540,540,540,540,0,"2013-01-22","VIVA"
530,540,520,530,5212000,"2013-01-23","VIVA"
590,600,540,590,20716500,"2013-01-25","VIVA"
590,620,580,590,7563000,"2013-01-28","VIVA"
600,600,550,600,7628500,"2013-01-29","VIVA"
600,660,600,600,21045000,"2013-01-30","VIVA"
540,610,520,540,18819500,"2013-01-31","VIVA"
540,560,530,540,9321000,"2013-02-01","VIVA"
530,540,520,530,6350000,"2013-02-04","VIVA"
510,530,510,510,4996500,"2013-02-05","VIVA"
520,560,500,520,21815000,"2013-02-06","VIVA"
530,550,520,530,5889500,"2013-02-07","VIVA"
560,570,510,560,26208000,"2013-02-08","VIVA"
570,620,560,570,49307500,"2013-02-11","VIVA"
550,590,550,550,28255000,"2013-02-12","VIVA"
520,560,500,520,55179000,"2013-02-13","VIVA"
520,540,500,520,35661000,"2013-02-14","VIVA"
500,520,495,500,21449500,"2013-02-15","VIVA"
510,520,495,510,20726500,"2013-02-18","VIVA"
630,630,510,630,264059000,"2013-02-19","VIVA"
630,750,610,630,175056500,"2013-02-20","VIVA"
620,660,610,620,49040500,"2013-02-21","VIVA"
620,650,600,620,40944500,"2013-02-22","VIVA"
570,640,570,570,29028000,"2013-02-25","VIVA"
590,630,570,590,47217500,"2013-02-26","VIVA"
600,620,590,600,43148500,"2013-02-27","VIVA"
590,620,580,590,41779000,"2013-02-28","VIVA"
590,600,580,590,14589000,"2013-03-01","VIVA"
560,600,560,560,19352000,"2013-03-04","VIVA"
550,570,550,550,10638000,"2013-03-05","VIVA"
580,600,550,580,41608000,"2013-03-06","VIVA"
590,620,580,590,54705000,"2013-03-07","VIVA"
580,610,580,580,19935500,"2013-03-08","VIVA"
560,590,560,560,12860500,"2013-03-11","VIVA"
560,570,550,560,12556500,"2013-03-13","VIVA"
540,560,540,540,19499500,"2013-03-14","VIVA"
550,570,530,550,36051000,"2013-03-15","VIVA"
530,580,520,530,58511000,"2013-03-18","VIVA"
520,550,520,520,19518500,"2013-03-19","VIVA"
520,530,510,520,49813000,"2013-03-20","VIVA"
500,530,500,500,46521000,"2013-03-21","VIVA"
475,500,465,475,43158500,"2013-03-22","VIVA"
490,510,475,490,32883500,"2013-03-25","VIVA"
500,520,485,500,26418000,"2013-03-26","VIVA"
560,600,500,560,264905500,"2013-03-27","VIVA"
540,590,540,540,87063000,"2013-03-28","VIVA"
670,670,560,670,265420000,"2013-04-01","VIVA"
650,720,620,650,337822500,"2013-04-02","VIVA"
600,670,600,600,1,"2013-04-03","VIVA"
580,610,570,580,67792500,"2013-04-04","VIVA"
580,620,580,580,122357000,"2013-04-05","VIVA"
590,610,580,590,74066000,"2013-04-08","VIVA"
600,630,590,600,124460000,"2013-04-09","VIVA"
580,610,560,580,61556500,"2013-04-10","VIVA"
590,610,570,590,51555000,"2013-04-11","VIVA"
650,690,600,650,391291000,"2013-04-12","VIVA"
620,670,610,620,76379500,"2013-04-15","VIVA"
630,650,600,630,95669500,"2013-04-16","VIVA"
620,650,620,620,88872500,"2013-04-17","VIVA"
610,640,600,610,161680500,"2013-04-18","VIVA"
610,630,610,610,60513000,"2013-04-19","VIVA"
620,620,590,610,0,"2013-04-22","VIVA"
610,610,610,610,0,"2013-04-23","VIVA"
590,610,580,590,51059000,"2013-04-24","VIVA"
590,600,570,570,45974000,"2013-04-25","VIVA"
580,580,560,570,31905500,"2013-04-26","VIVA"
570,580,550,550,27397500,"2013-04-29","VIVA"
550,580,530,560,66276000,"2013-04-30","VIVA"
560,580,550,550,25832500,"2013-05-01","VIVA"
550,570,540,560,54491000,"2013-05-02","VIVA"
580,580,530,530,3,"2013-05-03","VIVA"
530,550,520,540,29287500,"2013-05-06","VIVA"
540,550,520,520,43606500,"2013-05-07","VIVA"
530,560,520,550,94671500,"2013-05-08","VIVA"
550,550,530,530,29789000,"2013-05-10","VIVA"
530,530,510,510,57617000,"2013-05-13","VIVA"
510,520,490,500,104605500,"2013-05-14","VIVA"
510,530,510,510,58806000,"2013-05-15","VIVA"
520,540,500,500,76348500,"2013-05-16","VIVA"
510,520,495,500,33595000,"2013-05-17","VIVA"
500,520,500,500,77221000,"2013-05-20","VIVA"
500,510,490,500,77444000,"2013-05-21","VIVA"
510,530,500,510,275981500,"2013-05-22","VIVA"
510,530,490,495,127617500,"2013-05-23","VIVA"
500,510,495,495,91743500,"2013-05-24","VIVA"
500,500,475,485,84767500,"2013-05-27","VIVA"
485,490,460,465,136525500,"2013-05-28","VIVA"
470,500,440,485,205148000,"2013-05-29","VIVA"
485,490,475,475,59488500,"2013-05-30","VIVA"
480,480,465,465,39912500,"2013-05-31","VIVA"
465,480,445,465,95650500,"2013-06-03","VIVA"
465,490,455,470,104787500,"2013-06-04","VIVA"
475,485,465,470,54124500,"2013-06-05","VIVA"
465,470,445,445,36046500,"2013-06-07","VIVA"
450,455,415,420,3,"2013-06-10","VIVA"
415,415,375,380,3,"2013-06-11","VIVA"
375,385,355,360,102148500,"2013-06-12","VIVA"
355,385,340,375,3,"2013-06-13","VIVA"
380,410,380,405,3,"2013-06-14","VIVA"
450,450,395,410,3,"2013-06-17","VIVA"
410,425,395,400,87094000,"2013-06-18","VIVA"
410,430,400,410,127952500,"2013-06-19","VIVA"
400,420,395,410,88356000,"2013-06-20","VIVA"
400,410,395,400,115220000,"2013-06-21","VIVA"
400,405,390,400,77675000,"2013-06-24","VIVA"
405,405,370,390,60334500,"2013-06-25","VIVA"
390,400,385,395,25483000,"2013-06-26","VIVA"
395,395,385,390,25591000,"2013-06-27","VIVA"
390,410,390,400,43266500,"2013-06-28","VIVA"
405,405,395,405,15187500,"2013-07-01","VIVA"
400,405,390,390,11594500,"2013-07-02","VIVA"
390,390,370,375,23590000,"2013-07-03","VIVA"
375,380,365,365,12272000,"2013-07-04","VIVA"
370,375,355,360,24642000,"2013-07-05","VIVA"
365,365,295,310,76113500,"2013-07-08","VIVA"
310,315,265,270,71739500,"2013-07-09","VIVA"
275,330,245,320,162229500,"2013-07-10","VIVA"
320,370,320,365,92140000,"2013-07-11","VIVA"
355,385,350,365,45820500,"2013-07-12","VIVA"
355,385,355,370,50397500,"2013-07-15","VIVA"
370,405,370,400,116571000,"2013-07-16","VIVA"
395,415,390,410,36541000,"2013-07-17","VIVA"
410,410,390,400,31593000,"2013-07-18","VIVA"
400,400,390,390,51876000,"2013-07-19","VIVA"
390,390,375,385,28579500,"2013-07-22","VIVA"
380,390,375,385,14621500,"2013-07-23","VIVA"
385,390,365,370,20449000,"2013-07-24","VIVA"
380,390,370,375,42724000,"2013-07-25","VIVA"
380,385,350,355,76565500,"2013-07-26","VIVA"
355,355,325,335,48829500,"2013-07-29","VIVA"
335,340,320,340,15828000,"2013-07-30","VIVA"
340,345,330,335,17765500,"2013-07-31","VIVA"
335,340,325,325,6621500,"2013-08-01","VIVA"
330,340,330,340,13543500,"2013-08-02","VIVA"
340,345,320,320,61584500,"2013-08-12","VIVA"
330,330,305,310,36098000,"2013-08-13","VIVA"
315,315,300,305,31478500,"2013-08-14","VIVA"
305,305,270,275,83712500,"2013-08-15","VIVA"
275,280,260,275,87572500,"2013-08-16","VIVA"
270,270,210,210,221968000,"2013-08-19","VIVA"
195,200,158,158,564036000,"2013-08-20","VIVA"
153,158,111,134,1284388500,"2013-08-21","VIVA"
130,177,123,173,1047197000,"2013-08-22","VIVA"
173,177,150,151,334360000,"2013-08-23","VIVA"
151,167,150,157,288052000,"2013-08-26","VIVA"
154,160,143,148,210409500,"2013-08-27","VIVA"
144,149,139,145,97179500,"2013-08-28","VIVA"
146,155,146,147,108546000,"2013-08-29","VIVA"
149,169,148,165,340438500,"2013-08-30","VIVA"
168,171,155,160,189637000,"2013-09-02","VIVA"
158,165,150,157,101804000,"2013-09-03","VIVA"
155,164,155,160,123703500,"2013-09-04","VIVA"
160,163,155,155,47572500,"2013-09-05","VIVA"
155,155,148,153,31046500,"2013-09-06","VIVA"
154,162,153,159,62214000,"2013-09-09","VIVA"
160,165,158,161,95119500,"2013-09-10","VIVA"
162,178,162,172,444551000,"2013-09-11","VIVA"
174,175,169,169,95024500,"2013-09-12","VIVA"
168,171,167,169,59737500,"2013-09-13","VIVA"
170,199,169,189,418039000,"2013-09-16","VIVA"
189,199,182,190,503828500,"2013-09-17","VIVA"
193,210,189,200,372550500,"2013-09-18","VIVA"
210,220,200,215,275104000,"2013-09-19","VIVA"
205,245,205,230,265687500,"2013-09-20","VIVA"
215,255,215,250,248538500,"2013-09-23","VIVA"
240,260,225,230,197058000,"2013-09-24","VIVA"
220,240,205,215,129096000,"2013-09-25","VIVA"
215,235,215,225,91059000,"2013-09-26","VIVA"
225,240,220,230,82551000,"2013-09-27","VIVA"
230,240,220,230,127699000,"2013-09-30","VIVA"
230,240,225,225,48652500,"2013-10-01","VIVA"
230,235,205,215,100953500,"2013-10-02","VIVA"
220,225,215,215,67212000,"2013-10-03","VIVA"
215,220,205,210,42844500,"2013-10-04","VIVA"
210,215,196,199,70247000,"2013-10-07","VIVA"
194,215,194,205,91730000,"2013-10-08","VIVA"
205,245,200,230,259135000,"2013-10-09","VIVA"
240,250,230,240,312464500,"2013-10-10","VIVA"
245,250,235,240,85453000,"2013-10-11","VIVA"
235,240,230,235,36408000,"2013-10-16","VIVA"
235,255,235,250,174316000,"2013-10-17","VIVA"
255,255,230,235,108149500,"2013-10-18","VIVA"
235,240,225,230,64517000,"2013-10-21","VIVA"
225,240,225,235,65244000,"2013-10-22","VIVA"
235,245,230,240,68590500,"2013-10-23","VIVA"
240,245,230,235,32883500,"2013-10-24","VIVA"
235,240,230,240,15849000,"2013-10-25","VIVA"
235,240,230,235,6872000,"2013-10-28","VIVA"
225,240,225,230,15137500,"2013-10-29","VIVA"
235,235,225,235,16604000,"2013-10-30","VIVA"
235,245,235,240,36661500,"2013-10-31","VIVA"
240,245,235,245,25850000,"2013-11-01","VIVA"
245,245,235,235,17293500,"2013-11-04","VIVA"
235,245,235,240,26219000,"2013-11-06","VIVA"
240,240,230,230,14182000,"2013-11-07","VIVA"
220,265,220,255,163007000,"2013-11-08","VIVA"
260,270,255,265,108404000,"2013-11-11","VIVA"
265,270,255,265,54731500,"2013-11-12","VIVA"
265,265,250,265,59672500,"2013-11-13","VIVA"
260,265,260,260,14827000,"2013-11-14","VIVA"
260,290,260,280,154410500,"2013-11-15","VIVA"
285,300,275,280,99506500,"2013-11-18","VIVA"
280,300,275,295,82826500,"2013-11-19","VIVA"
295,295,280,285,33588500,"2013-11-20","VIVA"
285,295,285,290,31027500,"2013-11-21","VIVA"
290,290,280,285,27801000,"2013-11-22","VIVA"
290,295,285,290,60671000,"2013-11-25","VIVA"
290,295,280,290,118575500,"2013-11-26","VIVA"
285,295,285,290,50571500,"2013-11-27","VIVA"
290,295,285,295,40357500,"2013-11-28","VIVA"
295,295,285,285,25302500,"2013-11-29","VIVA"
285,290,280,285,13046000,"2013-12-02","VIVA"
285,285,280,280,22149500,"2013-12-03","VIVA"
280,285,280,285,6314000,"2013-12-04","VIVA"
285,285,280,285,4109500,"2013-12-05","VIVA"
280,285,280,285,7666500,"2013-12-06","VIVA"
285,285,275,275,15599500,"2013-12-09","VIVA"
275,290,275,280,55173000,"2013-12-10","VIVA"
275,280,270,270,21534500,"2013-12-11","VIVA"
270,280,270,280,1.2e+07,"2013-12-12","VIVA"
280,280,270,270,5861000,"2013-12-13","VIVA"
270,280,265,275,26479500,"2013-12-16","VIVA"
280,280,270,270,16482000,"2013-12-17","VIVA"
270,280,265,280,11670500,"2013-12-18","VIVA"
280,280,270,270,2362500,"2013-12-19","VIVA"
270,275,265,275,9546500,"2013-12-20","VIVA"
275,275,265,270,4861000,"2013-12-23","VIVA"
270,275,270,270,2055500,"2013-12-24","VIVA"
275,275,270,270,6265000,"2013-12-27","VIVA"
280,280,265,275,9482500,"2013-12-30","VIVA"
275,275,270,270,4332500,"2014-01-02","VIVA"
270,270,260,265,5495500,"2014-01-03","VIVA"
260,265,250,260,9026100,"2014-01-06","VIVA"
260,275,250,270,12078000,"2014-01-07","VIVA"
274,277,267,274,10253300,"2014-01-08","VIVA"
275,288,272,280,21922100,"2014-01-09","VIVA"
280,285,270,270,8729500,"2014-01-10","VIVA"
272,285,271,284,12185600,"2014-01-13","VIVA"
282,287,280,287,12545800,"2014-01-15","VIVA"
285,285,280,280,1390800,"2014-01-16","VIVA"
280,282,274,276,4491400,"2014-01-17","VIVA"
279,279,276,279,1198300,"2014-01-20","VIVA"
277,278,273,273,3475900,"2014-01-21","VIVA"
274,282,273,279,12435300,"2014-01-22","VIVA"
280,282,277,280,5695500,"2014-01-23","VIVA"
277,279,275,277,1499600,"2014-01-24","VIVA"
275,275,269,271,8546200,"2014-01-27","VIVA"
271,275,270,273,1453400,"2014-01-28","VIVA"
274,277,272,272,6431100,"2014-01-29","VIVA"
270,272,269,272,1275100,"2014-01-30","VIVA"
280,280,273,277,2262300,"2014-02-03","VIVA"
293,297,272,293,43319800,"2014-02-04","VIVA"
300,312,295,306,73032600,"2014-02-05","VIVA"
308,313,303,308,42849000,"2014-02-06","VIVA"
308,311,306,308,20005600,"2014-02-07","VIVA"
309,310,303,306,8619700,"2014-02-10","VIVA"
306,307,301,305,10105800,"2014-02-11","VIVA"
305,323,302,315,59925900,"2014-02-12","VIVA"
316,320,311,317,19372100,"2014-02-13","VIVA"
319,325,315,322,21479900,"2014-02-14","VIVA"
325,329,322,329,27545800,"2014-02-17","VIVA"
330,333,327,329,23532700,"2014-02-18","VIVA"
329,334,327,330,17458900,"2014-02-19","VIVA"
330,330,323,323,7997800,"2014-02-20","VIVA"
323,327,323,323,5808800,"2014-02-21","VIVA"
323,325,316,318,10786600,"2014-02-24","VIVA"
318,321,315,317,4857400,"2014-02-25","VIVA"
319,319,309,312,7353100,"2014-02-26","VIVA"
311,317,310,316,4971900,"2014-02-27","VIVA"
311,321,311,321,13916100,"2014-02-28","VIVA"
321,349,317,338,104314700,"2014-03-03","VIVA"
338,343,328,332,54344000,"2014-03-04","VIVA"
333,335,326,328,21883500,"2014-03-05","VIVA"
328,330,319,320,24362700,"2014-03-06","VIVA"
320,330,320,326,45074000,"2014-03-07","VIVA"
326,328,318,319,15345400,"2014-03-10","VIVA"
321,322,317,318,23715000,"2014-03-11","VIVA"
318,323,315,316,34324500,"2014-03-12","VIVA"
316,327,314,326,80404200,"2014-03-13","VIVA"
325,330,318,327,35294800,"2014-03-14","VIVA"
327,329,319,319,18083200,"2014-03-17","VIVA"
320,326,317,317,14160600,"2014-03-18","VIVA"
322,323,317,317,10300900,"2014-03-19","VIVA"
316,320,315,315,22596900,"2014-03-20","VIVA"
315,317,314,314,13545400,"2014-03-21","VIVA"
314,317,312,315,53124700,"2014-03-24","VIVA"
318,318,310,311,9446500,"2014-03-25","VIVA"
314,321,312,319,11551000,"2014-03-26","VIVA"
315,324,314,317,13693400,"2014-03-27","VIVA"
317,325,312,325,9857800,"2014-03-28","VIVA"
325,325,315,318,7807300,"2014-04-01","VIVA"
318,321,315,318,10526700,"2014-04-02","VIVA"
318,319,313,313,6093800,"2014-04-03","VIVA"
313,321,310,319,41394000,"2014-04-04","VIVA"
320,327,320,320,41375600,"2014-04-07","VIVA"
323,324,303,309,42165900,"2014-04-08","VIVA"
309,309,309,309,0,"2014-04-09","VIVA"
310,310,300,301,12748300,"2014-04-10","VIVA"
301,305,286,297,33861700,"2014-04-11","VIVA"
298,308,298,302,10528300,"2014-04-14","VIVA"
304,305,291,295,41175900,"2014-04-15","VIVA"
294,300,278,300,36843900,"2014-04-16","VIVA"
300,303,292,298,8417900,"2014-04-17","VIVA"
298,299,293,297,1718100,"2014-04-21","VIVA"
292,300,292,298,3356900,"2014-04-22","VIVA"
298,299,293,299,18823500,"2014-04-23","VIVA"
300,300,295,296,2687200,"2014-04-24","VIVA"
298,298,292,292,2916700,"2014-04-25","VIVA"
292,293,286,286,2624100,"2014-04-28","VIVA"
290,290,282,283,1960700,"2014-04-29","VIVA"
283,286,283,283,7649300,"2014-04-30","VIVA"
290,290,278,280,57515400,"2014-05-02","VIVA"
284,284,279,279,1344900,"2014-05-05","VIVA"
279,280,275,275,1958300,"2014-05-06","VIVA"
282,289,276,289,3891300,"2014-05-07","VIVA"
289,291,285,287,3333200,"2014-05-08","VIVA"
287,291,285,288,5573900,"2014-05-09","VIVA"
290,293,288,289,7255500,"2014-05-12","VIVA"
289,290,283,283,6903100,"2014-05-13","VIVA"
283,288,282,283,10729700,"2014-05-14","VIVA"
283,284,279,280,4764800,"2014-05-16","VIVA"
279,286,277,279,5647800,"2014-05-19","VIVA"
273,279,266,273,7230800,"2014-05-20","VIVA"
271,277,269,271,3375400,"2014-05-21","VIVA"
269,275,269,269,1125500,"2014-05-22","VIVA"
273,274,271,273,2148900,"2014-05-23","VIVA"
276,280,273,276,4918200,"2014-05-26","VIVA"
271,282,270,271,14481900,"2014-05-28","VIVA"
277,277,268,277,12958300,"2014-05-30","VIVA"
278,281,271,278,6877900,"2014-06-02","VIVA"
276,278,273,276,3973700,"2014-06-03","VIVA"
275,277,273,275,1565500,"2014-06-04","VIVA"
277,277,271,273,999300,"2014-06-05","VIVA"
271,275,270,271,2666400,"2014-06-06","VIVA"
284,284,263,284,5508900,"2014-06-09","VIVA"
284,290,276,284,8024400,"2014-06-10","VIVA"
282,285,279,282,2156200,"2014-06-11","VIVA"
281,284,280,281,1763200,"2014-06-12","VIVA"
277,283,277,277,1833700,"2014-06-13","VIVA"
273,277,268,273,1481700,"2014-06-16","VIVA"
272,275,267,272,2270700,"2014-06-17","VIVA"
266,275,264,266,4909900,"2014-06-18","VIVA"
264,270,257,264,7709900,"2014-06-19","VIVA"
262,269,254,262,3904500,"2014-06-20","VIVA"
253,262,253,253,2206000,"2014-06-23","VIVA"
246,255,230,246,9338700,"2014-06-24","VIVA"
245,251,240,245,6070500,"2014-06-25","VIVA"
255,268,241,255,6686100,"2014-06-26","VIVA"
257,260,250,257,2516900,"2014-06-27","VIVA"
260,266,253,260,6823400,"2014-06-30","VIVA"
265,265,257,265,6225400,"2014-07-01","VIVA"
280,287,264,280,25947000,"2014-07-02","VIVA"
285,286,278,285,15713600,"2014-07-03","VIVA"
283,287,278,283,7353000,"2014-07-04","VIVA"
269,285,269,269,12139200,"2014-07-07","VIVA"
268,275,259,268,10827000,"2014-07-08","VIVA"
268,268,268,268,0,"2014-07-09","VIVA"
250,267,248,250,15194100,"2014-07-10","VIVA"
234,255,232,234,25243200,"2014-07-11","VIVA"
225,240,222,225,38576000,"2014-07-14","VIVA"
221,233,215,221,55897300,"2014-07-15","VIVA"
222,227,218,222,30785500,"2014-07-16","VIVA"
223,223,218,223,15802600,"2014-07-17","VIVA"
217,222,215,217,7220000,"2014-07-18","VIVA"
203,218,203,203,28353500,"2014-07-21","VIVA"
207,212,196,207,48912500,"2014-07-22","VIVA"
209,212,199,209,65249200,"2014-07-23","VIVA"
229,232,211,229,116306200,"2014-07-24","VIVA"
266,272,233,266,155534800,"2014-07-25","VIVA"
274,290,256,274,162787000,"2014-08-04","VIVA"
271,280,271,271,26365600,"2014-08-05","VIVA"
267,274,262,267,16151000,"2014-08-06","VIVA"
263,269,261,263,11026500,"2014-08-07","VIVA"
263,275,263,263,26775700,"2014-08-08","VIVA"
268,269,261,268,6797300,"2014-08-11","VIVA"
268,275,264,268,13153700,"2014-08-12","VIVA"
284,291,270,284,101386400,"2014-08-13","VIVA"
278,287,277,278,8416900,"2014-08-14","VIVA"
291,305,278,291,63986900,"2014-08-15","VIVA"
282,300,278,282,52261600,"2014-08-18","VIVA"
288,290,282,288,9559700,"2014-08-19","VIVA"
290,292,289,290,12681000,"2014-08-20","VIVA"
299,299,284,299,9714800,"2014-08-21","VIVA"
302,306,293,302,21280000,"2014-08-22","VIVA"
301,316,299,301,55450300,"2014-08-25","VIVA"
316,316,301,316,51020400,"2014-08-26","VIVA"
322,327,316,322,83936100,"2014-08-27","VIVA"
330,338,324,330,44487800,"2014-08-28","VIVA"
341,344,333,341,94453600,"2014-08-29","VIVA"
352,358,344,352,87498600,"2014-09-01","VIVA"
352,360,352,352,30567800,"2014-09-02","VIVA"
362,363,344,362,78869500,"2014-09-03","VIVA"
363,367,361,363,40393700,"2014-09-04","VIVA"
365,369,362,365,24835400,"2014-09-05","VIVA"
379,385,366,379,59580600,"2014-09-08","VIVA"
385,393,377,385,48382300,"2014-09-09","VIVA"
401,409,383,401,96065300,"2014-09-10","VIVA"
400,409,400,400,33693500,"2014-09-11","VIVA"
405,411,399,405,44736300,"2014-09-12","VIVA"
415,417,394,415,64499700,"2014-09-15","VIVA"
417,423,415,417,28895100,"2014-09-16","VIVA"
430,433,418,430,56462000,"2014-09-17","VIVA"
430,437,425,430,29358500,"2014-09-18","VIVA"
426,435,421,426,24409500,"2014-09-19","VIVA"
450,455,426,450,90808200,"2014-09-22","VIVA"
470,470,450,470,64554400,"2014-09-23","VIVA"
467,481,464,467,41589900,"2014-09-24","VIVA"
468,477,458,468,35008000,"2014-09-25","VIVA"
469,469,447,469,81992800,"2014-09-26","VIVA"
468,476,457,468,63799900,"2014-09-29","VIVA"
459,467,458,459,25333700,"2014-09-30","VIVA"
452,465,452,452,47734200,"2014-10-01","VIVA"
437,450,435,437,58412500,"2014-10-02","VIVA"
425,436,417,425,23966000,"2014-10-03","VIVA"
439,451,419,439,75092900,"2014-10-06","VIVA"
434,445,432,434,6316000,"2014-10-07","VIVA"
430,440,419,430,8770600,"2014-10-08","VIVA"
440,442,432,440,49022200,"2014-10-09","VIVA"
441,441,428,441,21059000,"2014-10-10","VIVA"
431,441,430,431,2843300,"2014-10-13","VIVA"
421,435,421,421,4077400,"2014-10-14","VIVA"
420,425,416,420,15045900,"2014-10-15","VIVA"
419,422,416,419,13826200,"2014-10-16","VIVA"
420,423,416,420,2612700,"2014-10-17","VIVA"
435,440,413,435,11451000,"2014-10-20","VIVA"
428,440,424,428,9676400,"2014-10-21","VIVA"
426,435,426,426,4332600,"2014-10-22","VIVA"
428,431,422,428,12348700,"2014-10-23","VIVA"
433,434,426,433,5258600,"2014-10-24","VIVA"
432,435,428,432,9959400,"2014-10-27","VIVA"
429,435,427,429,8120600,"2014-10-28","VIVA"
433,435,428,433,8492500,"2014-10-29","VIVA"
448,450,430,448,41061000,"2014-10-30","VIVA"
459,461,447,459,17181000,"2014-10-31","VIVA"
463,470,460,463,22551200,"2014-11-03","VIVA"
463,468,456,463,14754200,"2014-11-04","VIVA"
465,468,457,465,6222500,"2014-11-05","VIVA"
460,465,457,460,9167000,"2014-11-06","VIVA"
456,465,456,456,8373000,"2014-11-07","VIVA"
449,462,449,449,3431400,"2014-11-10","VIVA"
458,463,449,458,15132600,"2014-11-11","VIVA"
459,462,450,459,13701700,"2014-11-12","VIVA"
459,461,452,459,2879000,"2014-11-13","VIVA"
453,461,452,453,46000200,"2014-11-14","VIVA"
453,460,452,456,70471700,"2014-11-17","VIVA"
461,468,457,461,11610400,"2014-11-18","VIVA"
458,461,458,458,3073300,"2014-11-19","VIVA"
472,480,460,472,75702900,"2014-11-20","VIVA"
476,476,464,476,26623800,"2014-11-21","VIVA"
472,476,456,472,14577600,"2014-11-24","VIVA"
471,475,465,471,13080400,"2014-11-25","VIVA"
460,473,460,460,7360700,"2014-11-26","VIVA"
462,466,453,462,7818900,"2014-11-27","VIVA"
460,466,460,460,24292600,"2014-11-28","VIVA"
460,466,454,460,12923600,"2014-12-01","VIVA"
460,461,458,459,19739900,"2014-12-02","VIVA"
458,460,451,451,12913700,"2014-12-03","VIVA"
450,464,449,460,10861100,"2014-12-04","VIVA"
458,459,452,458,557500,"2014-12-05","VIVA"
454,462,449,456,18811900,"2014-12-08","VIVA"
451,457,450,457,4709800,"2014-12-09","VIVA"
456,457,449,457,987200,"2014-12-10","VIVA"
456,499,449,490,62856700,"2014-12-11","VIVA"
490,500,488,495,28431800,"2014-12-12","VIVA"
497,497,475,483,4671200,"2014-12-15","VIVA"
479,485,457,469,13347800,"2014-12-16","VIVA"
470,490,456,480,12663200,"2014-12-17","VIVA"
480,486,461,480,16926500,"2014-12-18","VIVA"
475,483,465,475,6225200,"2014-12-19","VIVA"
474,474,460,472,11089900,"2014-12-22","VIVA"
471,475,461,475,7541800,"2014-12-23","VIVA"
472,477,466,477,7166000,"2014-12-24","VIVA"
471,485,471,485,5940700,"2014-12-29","VIVA"
480,480,474,478,5962300,"2014-12-30","VIVA"
480,480,467,468,1930900,"2015-01-02","VIVA"
475,475,455,455,5917000,"2015-01-05","VIVA"
455,455,436,436,8889900,"2015-01-06","VIVA"
433,444,428,439,2317500,"2015-01-07","VIVA"
438,450,434,440,994700,"2015-01-08","VIVA"
441,442,429,442,2301200,"2015-01-09","VIVA"
439,443,432,438,1316100,"2015-01-12","VIVA"
440,442,432,436,182800,"2015-01-13","VIVA"
436,437,429,437,1104900,"2015-01-14","VIVA"
437,437,430,437,1097600,"2015-01-15","VIVA"
437,439,430,431,1787000,"2015-01-16","VIVA"
437,440,419,425,913400,"2015-01-19","VIVA"
425,441,425,439,4457100,"2015-01-20","VIVA"
435,479,435,460,14218400,"2015-01-21","VIVA"
460,469,447,448,5538800,"2015-01-22","VIVA"
459,460,435,450,10562300,"2015-01-23","VIVA"
430,448,430,448,4119200,"2015-01-26","VIVA"
440,441,436,440,5996600,"2015-01-27","VIVA"
440,446,436,441,7716700,"2015-01-28","VIVA"
440,444,439,444,5915200,"2015-01-29","VIVA"
440,444,436,440,5310500,"2015-01-30","VIVA"
435,435,420,430,15832400,"2015-02-02","VIVA"
425,430,425,430,7285700,"2015-02-03","VIVA"
425,439,425,435,25431700,"2015-02-04","VIVA"
430,456,430,445,17720600,"2015-02-05","VIVA"
447,449,445,449,5278100,"2015-02-06","VIVA"
449,458,449,450,17276800,"2015-02-09","VIVA"
450,453,440,449,9044600,"2015-02-10","VIVA"
443,453,442,449,3011200,"2015-02-11","VIVA"
449,456,439,449,23518600,"2015-02-12","VIVA"
449,449,442,442,2117000,"2015-02-13","VIVA"
448,448,436,438,1966400,"2015-02-16","VIVA"
425,458,425,455,15019000,"2015-02-17","VIVA"
459,473,450,465,28430500,"2015-02-18","VIVA"
469,470,465,470,15454200,"2015-02-20","VIVA"
470,505,470,505,95804800,"2015-02-23","VIVA"
510,525,505,515,107607000,"2015-02-24","VIVA"
520,530,505,520,44862100,"2015-02-25","VIVA"
520,545,515,545,65892300,"2015-02-26","VIVA"
550,585,550,575,109143200,"2015-02-27","VIVA"
575,580,535,540,38849600,"2015-03-02","VIVA"
540,550,530,545,22009900,"2015-03-03","VIVA"
550,550,515,535,19370700,"2015-03-04","VIVA"
535,545,525,535,9090300,"2015-03-05","VIVA"
530,545,530,540,5674200,"2015-03-06","VIVA"
530,550,515,550,23058300,"2015-03-09","VIVA"
550,550,525,535,30310600,"2015-03-10","VIVA"
525,545,515,530,20792200,"2015-03-11","VIVA"
535,540,515,530,13133200,"2015-03-12","VIVA"
525,535,515,525,7998900,"2015-03-13","VIVA"
525,525,515,515,7656200,"2015-03-16","VIVA"
525,550,515,550,34733300,"2015-03-17","VIVA"
550,550,535,540,10712500,"2015-03-18","VIVA"
545,560,535,550,11963300,"2015-03-19","VIVA"
545,545,520,540,14178400,"2015-03-20","VIVA"
535,535,525,535,3824100,"2015-03-23","VIVA"
525,530,515,530,14239900,"2015-03-24","VIVA"
525,525,498,505,23641700,"2015-03-25","VIVA"
505,515,499,515,17703200,"2015-03-26","VIVA"
515,520,499,510,16332000,"2015-03-27","VIVA"
505,530,500,530,4879500,"2015-03-30","VIVA"
535,540,520,535,24713900,"2015-03-31","VIVA"
520,530,515,525,2641600,"2015-04-01","VIVA"
525,545,525,535,23819100,"2015-04-02","VIVA"
540,540,530,530,1816100,"2015-04-06","VIVA"
525,535,525,535,1945700,"2015-04-07","VIVA"
530,535,525,535,4463100,"2015-04-08","VIVA"
535,545,530,535,3987700,"2015-04-09","VIVA"
535,540,530,535,8995300,"2015-04-10","VIVA"
500,535,500,500,10755200,"2015-04-13","VIVA"
505,520,498,500,19356900,"2015-04-14","VIVA"
500,510,490,500,19733900,"2015-04-15","VIVA"
499,500,484,499,14089400,"2015-04-16","VIVA"
495,499,489,497,11173000,"2015-04-17","VIVA"
496,496,489,490,4643700,"2015-04-20","VIVA"
490,490,485,489,2059600,"2015-04-21","VIVA"
476,490,475,490,9447100,"2015-04-22","VIVA"
487,489,480,489,7374600,"2015-04-23","VIVA"
483,487,482,487,3639000,"2015-04-24","VIVA"
489,492,467,477,7218600,"2015-04-27","VIVA"
477,478,455,475,9218700,"2015-04-28","VIVA"
477,477,447,466,23845500,"2015-04-29","VIVA"
465,469,448,464,18626700,"2015-04-30","VIVA"
464,464,446,446,10563000,"2015-05-04","VIVA"
443,448,434,446,3918500,"2015-05-05","VIVA"
447,449,436,449,15480400,"2015-05-06","VIVA"
452,452,440,447,6051300,"2015-05-07","VIVA"
450,450,442,446,2896500,"2015-05-08","VIVA"
440,452,440,446,7208500,"2015-05-11","VIVA"
449,449,440,441,909800,"2015-05-12","VIVA"
444,444,423,429,14630200,"2015-05-13","VIVA"
428,431,423,427,3057700,"2015-05-15","VIVA"
428,430,419,427,6071700,"2015-05-18","VIVA"
427,427,419,419,2986200,"2015-05-19","VIVA"
424,424,409,418,19533000,"2015-05-20","VIVA"
419,420,409,417,23430600,"2015-05-21","VIVA"
418,425,416,422,7992600,"2015-05-22","VIVA"
425,449,418,442,8808600,"2015-05-25","VIVA"
444,445,435,444,4933800,"2015-05-26","VIVA"
445,454,429,430,11876600,"2015-05-27","VIVA"
436,436,404,430,19017500,"2015-05-28","VIVA"
435,440,426,440,17028500,"2015-05-29","VIVA"
440,449,421,449,3279300,"2015-06-01","VIVA"
443,458,435,449,2989400,"2015-06-03","VIVA"
449,449,435,445,2577000,"2015-06-04","VIVA"
445,446,437,438,11622000,"2015-06-05","VIVA"
437,444,435,440,14784700,"2015-06-08","VIVA"
441,441,423,425,2680100,"2015-06-09","VIVA"
435,435,419,420,3811000,"2015-06-10","VIVA"
430,430,413,425,1677200,"2015-06-11","VIVA"
430,430,416,429,7220400,"2015-06-12","VIVA"
421,439,417,439,5844600,"2015-06-15","VIVA"
430,448,430,439,7110700,"2015-06-16","VIVA"
440,444,435,440,7787500,"2015-06-17","VIVA"
444,444,431,442,2712600,"2015-06-18","VIVA"
436,445,436,445,7095700,"2015-06-19","VIVA"
445,451,442,448,6666300,"2015-06-22","VIVA"
450,454,447,454,6701100,"2015-06-23","VIVA"
455,467,455,459,20434800,"2015-06-24","VIVA"
459,459,446,450,5472500,"2015-06-25","VIVA"
450,453,444,450,3095700,"2015-06-26","VIVA"
455,455,439,452,11015700,"2015-06-29","VIVA"
450,451,439,451,20461700,"2015-06-30","VIVA"
451,453,437,437,8063700,"2015-07-01","VIVA"
437,441,427,427,8137700,"2015-07-02","VIVA"
432,440,426,430,4211000,"2015-07-03","VIVA"
425,435,422,429,4406800,"2015-07-06","VIVA"
430,430,421,422,6004200,"2015-07-07","VIVA"
425,437,416,425,8675000,"2015-07-08","VIVA"
425,425,419,424,18893200,"2015-07-09","VIVA"
429,429,419,424,384500,"2015-07-10","VIVA"
428,428,410,418,1414600,"2015-07-13","VIVA"
418,424,414,419,5838700,"2015-07-14","VIVA"
419,422,413,420,5688400,"2015-07-15","VIVA"
420,421,415,419,9182000,"2015-07-22","VIVA"
420,420,413,413,1118300,"2015-07-23","VIVA"
417,418,402,408,264200,"2015-07-24","VIVA"
407,415,407,413,8200500,"2015-07-27","VIVA"
414,430,398,414,13286000,"2015-07-28","VIVA"
415,458,415,445,54696200,"2015-07-29","VIVA"
445,455,423,448,28390900,"2015-07-30","VIVA"
450,470,449,455,21246700,"2015-07-31","VIVA"
455,455,445,450,8808500,"2015-08-03","VIVA"
442,451,441,450,4398400,"2015-08-04","VIVA"
450,450,438,438,3753100,"2015-08-05","VIVA"
438,444,420,439,6186200,"2015-08-06","VIVA"
439,444,438,439,1001100,"2015-08-07","VIVA"
430,431,429,431,792800,"2015-08-10","VIVA"
443,443,426,426,527300,"2015-08-11","VIVA"
430,431,418,425,6227600,"2015-08-12","VIVA"
415,427,415,427,1440700,"2015-08-13","VIVA"
427,432,425,432,4737500,"2015-08-14","VIVA"
432,432,421,424,3963800,"2015-08-18","VIVA"
420,423,417,423,1701400,"2015-08-19","VIVA"
422,422,416,421,11151200,"2015-08-20","VIVA"
415,430,402,430,5709100,"2015-08-21","VIVA"
415,415,402,414,4520600,"2015-08-24","VIVA"
415,415,400,410,15552800,"2015-08-25","VIVA"
415,415,397,415,4674700,"2015-08-26","VIVA"
420,420,410,417,2728300,"2015-08-27","VIVA"
419,427,410,426,18374400,"2015-08-28","VIVA"
426,426,419,420,3019200,"2015-08-31","VIVA"
420,420,405,405,2052300,"2015-09-01","VIVA"
402,412,398,401,12611700,"2015-09-02","VIVA"
405,408,399,399,1602900,"2015-09-03","VIVA"
400,403,387,389,6041800,"2015-09-04","VIVA"
380,380,355,370,9122000,"2015-09-07","VIVA"
369,374,358,365,2050000,"2015-09-08","VIVA"
375,380,356,357,3606800,"2015-09-09","VIVA"
357,357,346,351,1191100,"2015-09-10","VIVA"
353,359,336,359,8707300,"2015-09-11","VIVA"
359,371,347,356,13434400,"2015-09-14","VIVA"
351,363,338,340,6487900,"2015-09-15","VIVA"
340,343,332,342,6276400,"2015-09-16","VIVA"
342,350,341,344,5951700,"2015-09-17","VIVA"
344,354,342,342,4553100,"2015-09-18","VIVA"
340,349,331,331,2610000,"2015-09-21","VIVA"
335,345,329,342,3383100,"2015-09-22","VIVA"
339,345,331,340,4644500,"2015-09-23","VIVA"
340,340,315,324,24187900,"2015-09-25","VIVA"
324,335,295,327,13048300,"2015-09-28","VIVA"
320,327,314,327,5038000,"2015-09-29","VIVA"
325,325,310,320,28064800,"2015-09-30","VIVA"
320,340,315,340,11602800,"2015-10-01","VIVA"
331,339,331,335,5801500,"2015-10-02","VIVA"
338,355,335,335,25512800,"2015-10-05","VIVA"
337,340,329,332,4544200,"2015-10-06","VIVA"
333,348,315,315,6477400,"2015-10-07","VIVA"
320,320,298,300,21335000,"2015-10-08","VIVA"
300,308,297,302,20883900,"2015-10-09","VIVA"
305,315,299,300,13189300,"2015-10-12","VIVA"
300,310,297,302,2438200,"2015-10-13","VIVA"
304,307,300,303,4997500,"2015-10-15","VIVA"
303,306,300,305,7337000,"2015-10-16","VIVA"
305,306,302,305,6153200,"2015-10-19","VIVA"
307,307,298,304,6760600,"2015-10-20","VIVA"
305,305,299,303,4287000,"2015-10-21","VIVA"
303,303,299,299,6175100,"2015-10-22","VIVA"
304,305,298,299,9655500,"2015-10-23","VIVA"
302,303,299,302,2426800,"2015-10-26","VIVA"
303,303,297,300,7590100,"2015-10-27","VIVA"
302,302,298,300,2627600,"2015-10-28","VIVA"
302,302,294,294,8595400,"2015-10-29","VIVA"
293,298,281,290,11331800,"2015-10-30","VIVA"
290,290,283,290,2161700,"2015-11-02","VIVA"
290,292,285,288,9233800,"2015-11-03","VIVA"
289,296,285,290,6876500,"2015-11-04","VIVA"
290,290,279,286,12736100,"2015-11-05","VIVA"
285,285,280,282,7369500,"2015-11-06","VIVA"
282,288,277,280,6725600,"2015-11-09","VIVA"
277,280,260,260,8078400,"2015-11-10","VIVA"
259,259,234,244,21438900,"2015-11-11","VIVA"
255,260,241,246,16008000,"2015-11-12","VIVA"
245,260,242,260,8420400,"2015-11-13","VIVA"
246,260,246,260,2703600,"2015-11-16","VIVA"
267,290,256,260,9057700,"2015-11-17","VIVA"
280,280,247,260,13381100,"2015-11-18","VIVA"
280,280,249,251,11684900,"2015-11-19","VIVA"
250,250,248,250,2269400,"2015-11-20","VIVA"
250,250,245,250,1252100,"2015-11-23","VIVA"
245,250,245,250,10618600,"2015-11-24","VIVA"
249,250,248,249,11752400,"2015-11-25","VIVA"
249,249,240,249,12943900,"2015-11-26","VIVA"
246,248,245,247,293000,"2015-11-27","VIVA"
248,250,230,239,1326300,"2015-11-30","VIVA"
240,255,233,243,9600500,"2015-12-01","VIVA"
244,249,241,243,12429200,"2015-12-02","VIVA"
243,246,239,245,7828600,"2015-12-03","VIVA"
245,245,234,237,1036900,"2015-12-04","VIVA"
238,245,226,237,1719300,"2015-12-07","VIVA"
230,237,224,229,11511100,"2015-12-08","VIVA"
229,229,229,229,0,"2015-12-09","VIVA"
240,240,225,228,7061100,"2015-12-10","VIVA"
240,240,217,228,44265500,"2015-12-11","VIVA"
220,230,214,227,5745300,"2015-12-14","VIVA"
222,255,216,255,20876600,"2015-12-15","VIVA"
270,270,232,245,16489800,"2015-12-16","VIVA"
260,263,237,243,5279900,"2015-12-17","VIVA"
264,264,231,231,13377800,"2015-12-18","VIVA"
250,250,227,237,11512100,"2015-12-21","VIVA"
256,256,233,244,303900,"2015-12-22","VIVA"
256,256,237,244,6833500,"2015-12-23","VIVA"
243,245,237,243,12777900,"2015-12-28","VIVA"
243,243,233,240,7162600,"2015-12-29","VIVA"
240,250,235,250,32377200,"2015-12-30","VIVA"
250,260,236,260,2501500,"2016-01-04","VIVA"
260,260,235,235,4020400,"2016-01-05","VIVA"
230,242,230,240,4492900,"2016-01-06","VIVA"
238,246,238,239,15943400,"2016-01-07","VIVA"
240,240,228,232,13463300,"2016-01-08","VIVA"
232,238,225,230,2337000,"2016-01-11","VIVA"
231,239,228,230,1199200,"2016-01-12","VIVA"
231,234,223,227,888200,"2016-01-13","VIVA"
225,230,223,230,20037000,"2016-01-14","VIVA"
230,238,220,220,504900,"2016-01-15","VIVA"
220,224,216,217,10537100,"2016-01-18","VIVA"
220,230,219,230,4416700,"2016-01-19","VIVA"
230,250,224,250,18865900,"2016-01-20","VIVA"
235,250,231,250,29380500,"2016-01-21","VIVA"
242,254,240,248,2454800,"2016-01-22","VIVA"
250,264,242,264,2764200,"2016-01-25","VIVA"
260,270,245,270,1811600,"2016-01-26","VIVA"
270,275,256,256,9580700,"2016-01-27","VIVA"
263,263,255,259,8183200,"2016-01-28","VIVA"
256,265,255,265,5036400,"2016-01-29","VIVA"
260,295,258,295,516900,"2016-02-01","VIVA"
294,294,284,292,684700,"2016-02-02","VIVA"
280,293,280,285,13261100,"2016-02-03","VIVA"
289,293,284,285,14378400,"2016-02-04","VIVA"
285,285,275,275,1147100,"2016-02-05","VIVA"
276,279,270,276,10488000,"2016-02-09","VIVA"
275,280,275,277,7505000,"2016-02-10","VIVA"
275,282,270,281,19867500,"2016-02-11","VIVA"
281,282,270,270,27030800,"2016-02-12","VIVA"
270,275,260,260,898800,"2016-02-15","VIVA"
268,268,260,267,6122900,"2016-02-16","VIVA"
269,269,255,255,26715100,"2016-02-17","VIVA"
257,263,257,261,8942100,"2016-02-18","VIVA"
262,298,256,298,11675900,"2016-02-19","VIVA"
290,296,269,294,32799300,"2016-02-22","VIVA"
294,294,278,279,8393600,"2016-02-23","VIVA"
279,290,276,280,13757500,"2016-02-24","VIVA"
281,288,276,277,38847500,"2016-02-25","VIVA"
280,282,272,279,19695700,"2016-02-26","VIVA"
276,286,276,280,6380800,"2016-02-29","VIVA"
277,283,276,282,29964400,"2016-03-01","VIVA"
284,289,282,283,12743200,"2016-03-02","VIVA"
282,299,282,285,9931400,"2016-03-03","VIVA"
283,302,283,299,39382800,"2016-03-04","VIVA"
300,318,299,318,16968800,"2016-03-07","VIVA"
320,340,317,326,18344500,"2016-03-08","VIVA"
328,354,327,343,15211700,"2016-03-10","VIVA"
343,343,343,343,0,"2016-03-11","VIVA"
343,343,343,343,0,"2016-03-14","VIVA"
370,380,354,360,17105000,"2016-03-15","VIVA"
360,385,355,360,12200000,"2016-03-16","VIVA"
360,374,355,368,10723500,"2016-03-17","VIVA"
364,370,360,369,11762400,"2016-03-18","VIVA"
369,373,355,357,20486800,"2016-03-21","VIVA"
358,365,355,361,21588700,"2016-03-22","VIVA"
360,360,350,356,942100,"2016-03-23","VIVA"
351,363,351,360,18786300,"2016-03-24","VIVA"
360,365,342,361,27770900,"2016-03-28","VIVA"
355,362,351,360,1889600,"2016-03-29","VIVA"
360,360,355,358,1450400,"2016-03-30","VIVA"
358,368,353,357,3972300,"2016-03-31","VIVA"
357,365,351,365,12081300,"2016-04-01","VIVA"
365,368,360,360,1629100,"2016-04-04","VIVA"
360,363,355,360,1156700,"2016-04-05","VIVA"
360,360,355,355,10166600,"2016-04-06","VIVA"
360,375,356,375,6919400,"2016-04-07","VIVA"
375,377,366,369,3296400,"2016-04-08","VIVA"
369,369,369,369,0,"2016-04-11","VIVA"
378,399,365,399,5753600,"2016-04-12","VIVA"
399,399,399,399,0,"2016-04-13","VIVA"
399,399,399,399,0,"2016-04-14","VIVA"
399,399,399,399,0,"2016-04-15","VIVA"
399,399,399,399,0,"2016-04-18","VIVA"
399,399,399,399,0,"2016-04-19","VIVA"
411,411,406,409,757200,"2016-04-20","VIVA"
406,406,399,404,2145300,"2016-04-21","VIVA"
404,450,395,450,3134700,"2016-04-22","VIVA"
450,450,450,450,0,"2016-04-25","VIVA"
409,409,390,409,3276600,"2016-04-26","VIVA"
409,409,389,389,4417700,"2016-04-27","VIVA"
385,390,375,389,1274400,"2016-04-28","VIVA"
389,389,377,380,657700,"2016-04-29","VIVA"
380,386,350,382,698700,"2016-05-02","VIVA"
372,384,346,346,1567300,"2016-05-03","VIVA"
346,384,326,378,6774000,"2016-05-04","VIVA"
378,378,350,368,2051800,"2016-05-09","VIVA"
368,368,346,368,2455300,"2016-05-10","VIVA"
350,364,350,350,3936500,"2016-05-11","VIVA"
326,356,326,350,2148000,"2016-05-12","VIVA"
350,364,338,364,12309900,"2016-05-13","VIVA"
360,362,340,360,13041900,"2016-05-16","VIVA"
360,360,350,358,4106000,"2016-05-17","VIVA"
356,360,348,350,5005900,"2016-05-18","VIVA"
350,356,344,356,1432100,"2016-05-19","VIVA"
376,376,348,352,3,"2016-05-20","VIVA"
354,354,348,348,794000,"2016-05-23","VIVA"
348,350,344,346,728100,"2016-05-24","VIVA"
348,352,348,352,3191200,"2016-05-25","VIVA"
352,352,346,352,410500,"2016-05-26","VIVA"
368,368,348,350,10131300,"2016-05-27","VIVA"
350,356,344,356,1706100,"2016-05-30","VIVA"
354,368,348,368,4400200,"2016-05-31","VIVA"
364,380,346,380,13360700,"2016-06-01","VIVA"
376,376,356,356,6229000,"2016-06-02","VIVA"
376,376,344,344,27704900,"2016-06-03","VIVA"
346,348,340,342,3088500,"2016-06-06","VIVA"
342,346,338,346,5455300,"2016-06-07","VIVA"
358,358,338,346,4966700,"2016-06-08","VIVA"
346,346,330,346,11574000,"2016-06-09","VIVA"
340,346,334,346,15927200,"2016-06-10","VIVA"
346,346,338,340,2667100,"2016-06-13","VIVA"
340,342,332,336,1076300,"2016-06-14","VIVA"
336,338,332,332,1063100,"2016-06-15","VIVA"
332,338,328,330,2098200,"2016-06-16","VIVA"
330,334,328,334,13217900,"2016-06-17","VIVA"
336,336,330,330,1812000,"2016-06-20","VIVA"
330,330,326,330,1633100,"2016-06-21","VIVA"
330,330,326,330,3589300,"2016-06-22","VIVA"
330,330,310,314,2988700,"2016-06-23","VIVA"
294,316,294,314,16129000,"2016-06-24","VIVA"
294,316,294,310,13005700,"2016-06-27","VIVA"
290,346,290,310,1951900,"2016-06-28","VIVA"
316,322,308,312,4173900,"2016-06-29","VIVA"
318,320,310,312,23795200,"2016-06-30","VIVA"
294,312,294,310,495200,"2016-07-01","VIVA"
310,310,306,310,2578100,"2016-07-11","VIVA"
310,316,306,316,1448800,"2016-07-12","VIVA"
310,318,308,310,1368800,"2016-07-13","VIVA"
314,318,308,308,14721900,"2016-07-14","VIVA"
308,314,308,310,2644000,"2016-07-15","VIVA"
328,328,308,310,753100,"2016-07-18","VIVA"
310,310,308,308,827100,"2016-07-19","VIVA"
308,312,308,312,627100,"2016-07-20","VIVA"
310,312,308,310,12538800,"2016-07-21","VIVA"
310,310,308,310,517000,"2016-07-22","VIVA"
314,316,308,308,1453000,"2016-07-25","VIVA"
308,310,288,308,1293800,"2016-07-26","VIVA"
308,308,302,302,4768300,"2016-07-27","VIVA"
302,308,300,300,13518400,"2016-07-28","VIVA"
300,308,300,306,2091800,"2016-07-29","VIVA"
306,308,282,308,10148400,"2016-08-01","VIVA"
306,306,294,294,3631900,"2016-08-02","VIVA"
298,304,270,270,9144100,"2016-08-03","VIVA"
266,280,264,266,23527300,"2016-08-04","VIVA"
266,278,260,278,11544300,"2016-08-05","VIVA"
278,282,270,282,5807800,"2016-08-08","VIVA"
280,288,274,288,4285000,"2016-08-09","VIVA"
286,288,278,280,11043300,"2016-08-10","VIVA"
280,302,278,282,38612100,"2016-08-11","VIVA"
284,284,278,282,6013000,"2016-08-12","VIVA"
282,286,276,278,5943100,"2016-08-15","VIVA"
280,282,276,282,7636200,"2016-08-16","VIVA"
282,282,278,282,4985200,"2016-08-18","VIVA"
282,282,278,282,16838800,"2016-08-19","VIVA"
282,282,278,280,4592200,"2016-08-22","VIVA"
280,280,276,278,2267000,"2016-08-23","VIVA"
278,282,272,282,5091700,"2016-08-24","VIVA"
280,280,276,280,4128400,"2016-08-25","VIVA"
276,280,276,278,13117500,"2016-08-26","VIVA"
280,280,274,276,1426900,"2016-08-29","VIVA"
278,278,272,278,854700,"2016-08-30","VIVA"
278,280,268,280,4578900,"2016-08-31","VIVA"
280,280,260,260,6619900,"2016-09-01","VIVA"
264,270,262,268,14525800,"2016-09-02","VIVA"
270,274,268,274,1736300,"2016-09-05","VIVA"
270,274,270,272,881600,"2016-09-06","VIVA"
272,272,268,270,6389900,"2016-09-07","VIVA"
270,272,266,270,1255700,"2016-09-08","VIVA"
272,272,266,268,12272900,"2016-09-09","VIVA"
266,270,264,266,753500,"2016-09-13","VIVA"
262,270,254,268,1251700,"2016-09-14","VIVA"
268,268,262,264,1367700,"2016-09-15","VIVA"
264,268,262,266,13373100,"2016-09-16","VIVA"
266,266,260,264,892700,"2016-09-19","VIVA"
262,268,260,268,1233900,"2016-09-20","VIVA"
268,268,260,266,3504000,"2016-09-21","VIVA"
266,268,262,264,2004400,"2016-09-22","VIVA"
266,266,256,266,20004000,"2016-09-23","VIVA"
264,264,258,260,2829900,"2016-09-26","VIVA"
260,260,250,256,3550700,"2016-09-27","VIVA"
256,258,250,258,2198800,"2016-09-28","VIVA"
258,258,248,252,5279400,"2016-09-29","VIVA"
252,268,250,268,17415000,"2016-09-30","VIVA"
262,266,254,266,2704500,"2016-10-03","VIVA"
266,268,260,268,3172700,"2016-10-04","VIVA"
262,268,260,268,3468500,"2016-10-05","VIVA"
266,266,262,264,2401500,"2016-10-06","VIVA"
264,270,262,270,14973300,"2016-10-07","VIVA"
270,270,262,266,4867100,"2016-10-10","VIVA"
266,266,240,240,21736600,"2016-10-11","VIVA"
216,230,216,216,4688300,"2016-10-12","VIVA"
210,210,195,206,22408400,"2016-10-13","VIVA"
206,206,190,206,24512600,"2016-10-14","VIVA"
206,234,204,232,34875000,"2016-10-17","VIVA"
234,262,232,258,36386900,"2016-10-18","VIVA"
264,272,252,256,35095000,"2016-10-19","VIVA"
258,260,240,248,18677900,"2016-10-20","VIVA"
246,262,242,258,41189600,"2016-10-21","VIVA"
258,268,252,258,4228700,"2016-10-24","VIVA"
260,266,256,264,10005300,"2016-10-25","VIVA"
262,264,252,258,14537600,"2016-10-26","VIVA"
260,260,250,260,4016700,"2016-10-27","VIVA"
252,258,252,254,1500800,"2016-10-28","VIVA"
254,254,246,254,2238600,"2016-10-31","VIVA"
254,256,244,244,9769800,"2016-11-01","VIVA"
228,250,228,230,10033700,"2016-11-02","VIVA"
230,234,222,234,3741700,"2016-11-03","VIVA"
234,234,224,228,1098800,"2016-11-04","VIVA"
228,230,218,226,5469300,"2016-11-07","VIVA"
228,234,218,220,20324000,"2016-11-08","VIVA"
224,232,218,226,19094600,"2016-11-09","VIVA"
228,228,222,228,2396400,"2016-11-10","VIVA"
228,228,214,224,4780900,"2016-11-11","VIVA"
222,222,208,216,4928800,"2016-11-14","VIVA"
216,228,212,222,16850700,"2016-11-15","VIVA"
222,238,220,236,12669200,"2016-11-16","VIVA"
236,244,232,234,7025000,"2016-11-17","VIVA"
234,246,230,238,7334100,"2016-11-18","VIVA"
240,246,230,242,10779800,"2016-11-21","VIVA"
242,244,234,234,18792600,"2016-11-22","VIVA"
238,240,230,234,19258800,"2016-11-23","VIVA"
232,246,230,244,20815900,"2016-11-24","VIVA"
246,250,240,246,7302200,"2016-11-25","VIVA"
246,254,240,252,15850800,"2016-11-28","VIVA"
254,266,250,260,25104100,"2016-11-29","VIVA"
264,266,256,266,16424300,"2016-11-30","VIVA"
266,276,262,270,14399900,"2016-12-01","VIVA"
270,272,264,270,826300,"2016-12-02","VIVA"
270,270,264,266,2458900,"2016-12-05","VIVA"
266,268,254,254,12150700,"2016-12-06","VIVA"
250,274,250,264,23110400,"2016-12-07","VIVA"
264,270,262,266,1754700,"2016-12-08","VIVA"
266,268,258,260,2109200,"2016-12-09","VIVA"
260,272,256,262,10493500,"2016-12-13","VIVA"
264,274,262,272,16403200,"2016-12-14","VIVA"
272,294,268,290,34325600,"2016-12-15","VIVA"
290,300,282,288,6018700,"2016-12-16","VIVA"
288,294,280,286,6578900,"2016-12-19","VIVA"
286,290,280,288,6136800,"2016-12-20","VIVA"
288,308,286,294,32351700,"2016-12-21","VIVA"
288,298,288,290,18747600,"2016-12-22","VIVA"
290,296,282,296,7663600,"2016-12-23","VIVA"
294,296,288,296,8132500,"2016-12-27","VIVA"
292,294,286,292,10229700,"2016-12-28","VIVA"
290,300,288,298,15656800,"2016-12-29","VIVA"
290,298,288,298,30537400,"2016-12-30","VIVA"
298,298,298,298,0,"2017-01-02","VIVA"
298,298,288,288,4029300,"2017-01-03","VIVA"
288,290,280,290,2943900,"2017-01-04","VIVA"
290,294,288,292,6656000,"2017-01-05","VIVA"
292,292,288,290,4776100,"2017-01-06","VIVA"
290,294,284,294,11663000,"2017-01-09","VIVA"
294,312,286,310,18706600,"2017-01-10","VIVA"
310,326,310,322,22424200,"2017-01-11","VIVA"
322,322,310,320,16335700,"2017-01-12","VIVA"
320,320,312,320,4436700,"2017-01-13","VIVA"
320,336,314,330,11160800,"2017-01-16","VIVA"
330,332,324,328,1136300,"2017-01-17","VIVA"
328,336,326,330,10850700,"2017-01-18","VIVA"
330,332,326,332,2830100,"2017-01-19","VIVA"
332,336,326,334,4425100,"2017-01-20","VIVA"
334,340,330,338,6238500,"2017-01-23","VIVA"
340,340,330,338,15383400,"2017-01-24","VIVA"
338,338,326,328,10689200,"2017-01-25","VIVA"
328,336,328,336,8508800,"2017-01-26","VIVA"
336,338,332,336,18805700,"2017-01-27","VIVA"
336,340,330,336,2577300,"2017-01-30","VIVA"
334,338,330,334,11432000,"2017-01-31","VIVA"
334,340,332,340,3115800,"2017-02-01","VIVA"
340,342,334,338,8318800,"2017-02-02","VIVA"
338,340,334,340,3434700,"2017-02-03","VIVA"
340,340,326,336,7611800,"2017-02-06","VIVA"
334,336,332,336,13448300,"2017-02-07","VIVA"
336,336,330,330,1414100,"2017-02-08","VIVA"
330,336,326,336,1060100,"2017-02-09","VIVA"
336,336,318,332,4030700,"2017-02-10","VIVA"
332,340,326,336,1335100,"2017-02-13","VIVA"
336,336,330,336,3645000,"2017-02-14","VIVA"
336,336,336,336,0,"2017-02-15","VIVA"
336,336,310,324,2485100,"2017-02-16","VIVA"
324,324,300,320,3732000,"2017-02-17","VIVA"
320,320,300,300,5291900,"2017-02-20","VIVA"
300,302,270,300,9266800,"2017-02-21","VIVA"
288,298,276,298,5994600,"2017-02-22","VIVA"
298,308,288,308,1361400,"2017-02-23","VIVA"
308,314,296,314,1863000,"2017-02-24","VIVA"
314,314,298,308,5685500,"2017-02-27","VIVA"
300,300,294,300,7561900,"2017-02-28","VIVA"
300,300,288,288,6341800,"2017-03-01","VIVA"
286,290,284,286,1072000,"2017-03-02","VIVA"
302,302,278,288,6136200,"2017-03-03","VIVA"
288,296,282,296,1075600,"2017-03-06","VIVA"
296,298,290,298,6361900,"2017-03-07","VIVA"
298,298,290,298,4859300,"2017-03-08","VIVA"
294,298,290,294,716000,"2017-03-09","VIVA"
288,296,288,294,2438300,"2017-03-10","VIVA"
294,298,292,298,1584000,"2017-03-13","VIVA"
298,298,290,290,7380600,"2017-03-14","VIVA"
290,294,288,292,8989700,"2017-03-15","VIVA"
292,296,290,292,3026600,"2017-03-16","VIVA"
292,296,290,296,3810500,"2017-03-17","VIVA"
296,298,292,296,1477900,"2017-03-20","VIVA"
296,296,292,296,6554200,"2017-03-21","VIVA"
296,298,290,298,11143000,"2017-03-22","VIVA"
298,300,290,300,8295700,"2017-03-23","VIVA"
298,306,294,298,4912800,"2017-03-24","VIVA"
298,300,296,298,2720900,"2017-03-27","VIVA"
300,300,290,300,17392500,"2017-03-29","VIVA"
308,308,296,308,9250700,"2017-03-30","VIVA"
310,340,308,340,16554600,"2017-03-31","VIVA"
340,362,340,362,8439300,"2017-04-03","VIVA"
362,366,346,360,9018100,"2017-04-04","VIVA"
360,360,360,360,0,"2017-04-05","VIVA"
362,362,352,352,6003400,"2017-04-06","VIVA"
352,362,350,362,4409100,"2017-04-07","VIVA"
354,362,354,356,2290100,"2017-04-10","VIVA"
356,360,348,360,2895500,"2017-04-11","VIVA"
360,360,348,348,6913800,"2017-04-12","VIVA"
348,354,348,352,6791700,"2017-04-13","VIVA"
352,352,340,350,1741100,"2017-04-17","VIVA"
350,376,344,376,4705800,"2017-04-18","VIVA"
376,376,376,376,0,"2017-04-19","VIVA"
376,376,366,368,12423900,"2017-04-20","VIVA"
368,386,368,374,8634900,"2017-04-21","VIVA"
374,400,366,392,61117700,"2017-04-25","VIVA"
392,396,382,394,15717400,"2017-04-26","VIVA"
396,402,388,400,13635800,"2017-04-27","VIVA"
400,402,388,398,7391000,"2017-04-28","VIVA"
398,398,388,396,4237100,"2017-05-02","VIVA"
396,396,384,390,9820500,"2017-05-03","VIVA"
388,388,368,368,6691600,"2017-05-04","VIVA"
366,366,330,358,8240500,"2017-05-05","VIVA"
360,376,354,368,5756500,"2017-05-08","VIVA"
366,394,362,394,14849300,"2017-05-09","VIVA"
394,400,362,370,10244100,"2017-05-10","VIVA"
370,380,368,380,3858500,"2017-05-12","VIVA"
380,388,374,388,4078600,"2017-05-15","VIVA"
388,388,378,382,3433300,"2017-05-16","VIVA"
382,384,364,372,8696700,"2017-05-17","VIVA"
372,378,368,378,2005700,"2017-05-18","VIVA"
378,378,360,378,10718200,"2017-05-19","VIVA"
378,404,368,376,11247000,"2017-05-22","VIVA"
376,380,374,380,1269300,"2017-05-23","VIVA"
380,380,368,368,5924400,"2017-05-24","VIVA"
368,376,360,370,7545600,"2017-05-26","VIVA"
370,370,362,366,2788900,"2017-05-29","VIVA"
358,360,326,354,9245800,"2017-05-30","VIVA"
354,368,344,368,11745000,"2017-05-31","VIVA"
368,368,368,368,0,"2017-06-01","VIVA"
368,368,350,356,5407100,"2017-06-02","VIVA"
354,358,348,348,7722500,"2017-06-05","VIVA"
348,356,344,356,1288300,"2017-06-06","VIVA"
356,356,350,352,4742900,"2017-06-07","VIVA"
350,352,336,342,4508600,"2017-06-08","VIVA"
344,344,330,342,3017700,"2017-06-09","VIVA"
338,342,332,342,7073200,"2017-06-12","VIVA"
342,344,338,340,5482700,"2017-06-13","VIVA"
340,350,334,350,1757200,"2017-06-14","VIVA"
350,352,342,352,1733600,"2017-06-15","VIVA"
352,352,340,350,4332800,"2017-06-16","VIVA"
348,348,328,336,10009900,"2017-06-19","VIVA"
336,338,326,326,2142500,"2017-06-20","VIVA"
326,380,300,380,9604100,"2017-06-21","VIVA"
360,360,338,360,4902500,"2017-06-22","VIVA"
360,360,360,360,0,"2017-06-23","VIVA"
360,360,360,360,0,"2017-06-26","VIVA"
360,360,360,360,0,"2017-06-27","VIVA"
360,360,360,360,0,"2017-06-28","VIVA"
360,360,360,360,0,"2017-06-29","VIVA"
360,360,360,360,0,"2017-06-30","VIVA"
350,360,346,346,1616800,"2017-07-03","VIVA"
344,344,332,342,9178600,"2017-07-04","VIVA"
340,340,328,328,7222100,"2017-07-05","VIVA"
324,332,324,332,16295300,"2017-07-06","VIVA"
330,338,328,336,13702100,"2017-07-07","VIVA"
336,336,336,336,0,"2017-07-10","VIVA"
328,332,320,322,18667100,"2017-07-11","VIVA"
324,324,310,320,12586600,"2017-07-12","VIVA"
318,320,310,316,19120700,"2017-07-13","VIVA"
298,318,298,318,15390100,"2017-07-14","VIVA"
312,324,312,320,3335400,"2017-07-17","VIVA"
318,324,314,324,6765100,"2017-07-18","VIVA"
322,326,318,326,1048700,"2017-07-19","VIVA"
326,340,322,340,4543600,"2017-07-20","VIVA"
338,344,326,344,3599100,"2017-07-21","VIVA"
340,342,328,336,9638200,"2017-07-24","VIVA"
336,336,318,318,9898400,"2017-07-25","VIVA"
300,326,300,326,2512500,"2017-07-26","VIVA"
306,328,306,316,7681500,"2017-07-27","VIVA"
312,318,312,314,9437500,"2017-07-28","VIVA"
314,316,314,314,8892500,"2017-07-31","VIVA"
314,316,310,316,6101100,"2017-08-01","VIVA"
314,316,310,314,617800,"2017-08-02","VIVA"
296,314,296,314,9483300,"2017-08-03","VIVA"
296,318,296,318,3666500,"2017-08-04","VIVA"
302,318,302,316,1494700,"2017-08-07","VIVA"
312,316,310,310,9150800,"2017-08-08","VIVA"
310,312,308,312,4183500,"2017-08-09","VIVA"
312,312,300,306,8191300,"2017-08-10","VIVA"
306,310,300,310,16414100,"2017-08-11","VIVA"
290,312,290,312,1302800,"2017-08-14","VIVA"
310,320,310,312,13235600,"2017-08-15","VIVA"
310,314,308,314,926500,"2017-08-16","VIVA"
314,314,314,314,0,"2017-08-17","VIVA"
314,314,302,306,9100200,"2017-08-18","VIVA"
306,306,298,302,5669400,"2017-08-21","VIVA"
282,302,282,298,2950400,"2017-08-22","VIVA"
278,300,278,300,8651800,"2017-08-23","VIVA"
300,300,294,296,1590500,"2017-08-24","VIVA"
296,298,290,290,9226100,"2017-08-25","VIVA"
290,290,286,290,4037100,"2017-08-28","VIVA"
290,290,286,290,556400,"2017-08-29","VIVA"
290,290,278,278,13347400,"2017-08-30","VIVA"
284,298,278,284,7502200,"2017-08-31","VIVA"
284,284,284,284,0,"2017-09-01","VIVA"
278,286,272,284,1859100,"2017-09-04","VIVA"
284,288,272,274,11119500,"2017-09-05","VIVA"
274,274,258,270,4687800,"2017-09-06","VIVA"
252,270,252,266,1133800,"2017-09-07","VIVA"
264,270,264,270,3096800,"2017-09-08","VIVA"
282,282,264,270,773200,"2017-09-11","VIVA"
290,290,264,266,2404000,"2017-09-12","VIVA"
264,268,258,264,2081100,"2017-09-13","VIVA"
264,266,260,264,2383100,"2017-09-14","VIVA"
272,272,258,264,2281200,"2017-09-15","VIVA"
264,264,260,264,532200,"2017-09-18","VIVA"
264,264,262,264,1481600,"2017-09-19","VIVA"
264,264,260,264,652400,"2017-09-20","VIVA"
264,264,264,264,0,"2017-09-21","VIVA"
264,264,260,264,2784800,"2017-09-22","VIVA"
262,264,260,262,1056600,"2017-09-25","VIVA"
260,262,258,260,598100,"2017-09-26","VIVA"
274,274,256,260,424500,"2017-09-27","VIVA"
256,260,254,258,2759700,"2017-09-28","VIVA"
258,264,250,256,7569500,"2017-09-29","VIVA"
256,256,248,250,1439300,"2017-10-02","VIVA"
250,254,244,246,5547000,"2017-10-03","VIVA"
246,250,244,246,4884400,"2017-10-04","VIVA"
246,246,240,244,5141400,"2017-10-05","VIVA"
244,244,240,240,1236800,"2017-10-06","VIVA"
222,242,222,242,6926600,"2017-10-09","VIVA"
242,242,230,234,10917300,"2017-10-10","VIVA"
230,240,224,240,2024900,"2017-10-11","VIVA"
232,236,228,236,6882200,"2017-10-12","VIVA"
236,236,228,232,3359400,"2017-10-13","VIVA"
216,232,216,224,6543300,"2017-10-16","VIVA"
208,240,208,240,9000700,"2017-10-17","VIVA"
240,300,240,278,30905300,"2017-10-18","VIVA"
282,316,274,294,23223700,"2017-10-19","VIVA"
298,308,290,300,7479500,"2017-10-20","VIVA"
306,306,280,300,4110000,"2017-10-23","VIVA"
300,300,284,298,6300300,"2017-10-24","VIVA"
298,298,286,296,2449300,"2017-10-25","VIVA"
316,316,286,294,5915700,"2017-10-26","VIVA"
290,294,286,290,4367700,"2017-10-27","VIVA"
290,292,286,292,2078900,"2017-10-30","VIVA"
290,290,278,282,13961600,"2017-10-31","VIVA"
280,280,262,262,8286100,"2017-11-01","VIVA"
262,266,254,258,11273500,"2017-11-02","VIVA"
238,258,238,258,1061200,"2017-11-03","VIVA"
262,264,256,258,4038100,"2017-11-06","VIVA"
262,262,246,246,6853600,"2017-11-07","VIVA"
228,300,228,300,33123100,"2017-11-08","VIVA"
290,296,260,268,7718800,"2017-11-09","VIVA"
268,268,242,242,5527300,"2017-11-10","VIVA"
226,248,226,244,7450500,"2017-11-13","VIVA"
244,266,242,256,6604500,"2017-11-14","VIVA"
250,254,246,252,9810000,"2017-11-15","VIVA"
248,252,242,242,8575400,"2017-11-16","VIVA"
242,252,240,244,6315700,"2017-11-17","VIVA"
244,250,238,240,6210300,"2017-11-20","VIVA"
238,244,238,240,9482600,"2017-11-21","VIVA"
240,242,236,240,5063800,"2017-11-22","VIVA"
238,252,238,246,9720300,"2017-11-23","VIVA"
250,250,244,244,4163700,"2017-11-24","VIVA"
228,244,228,242,5150200,"2017-11-27","VIVA"
242,244,238,244,11012200,"2017-11-28","VIVA"
244,266,242,254,10099800,"2017-11-29","VIVA"
254,274,252,274,19580200,"2017-11-30","VIVA"
274,274,274,274,0,"2017-12-01","VIVA"
274,280,270,278,16579100,"2017-12-04","VIVA"
280,282,272,276,15723900,"2017-12-05","VIVA"
278,300,276,296,35269900,"2017-12-06","VIVA"
296,306,282,284,14777000,"2017-12-07","VIVA"
284,296,274,274,7116900,"2017-12-08","VIVA"
274,294,272,286,41647600,"2017-12-11","VIVA"
288,290,282,284,9918500,"2017-12-12","VIVA"
284,310,282,302,15807800,"2017-12-13","VIVA"
304,312,294,308,18542300,"2017-12-14","VIVA"
308,316,304,308,4028600,"2017-12-15","VIVA"
308,324,308,320,11879100,"2017-12-18","VIVA"
320,330,316,318,52274700,"2017-12-19","VIVA"
320,320,308,316,3880200,"2017-12-20","VIVA"
314,340,314,322,9825500,"2017-12-21","VIVA"
322,324,310,314,7515000,"2017-12-22","VIVA"
314,314,314,314,0,"2017-12-25","VIVA"
314,314,314,314,0,"2017-12-26","VIVA"
314,314,302,314,23705600,"2017-12-27","VIVA"
314,334,308,332,16865100,"2017-12-28","VIVA"
338,338,324,326,7354500,"2017-12-29","VIVA"
326,326,326,326,0,"2018-01-01","VIVA"
320,320,304,320,7121700,"2018-01-02","VIVA"
318,324,310,324,2535900,"2018-01-03","VIVA"
320,324,316,316,23657800,"2018-01-04","VIVA"
316,318,310,318,4142900,"2018-01-05","VIVA"
318,318,312,316,809300,"2018-01-08","VIVA"
316,316,310,316,1381300,"2018-01-09","VIVA"
316,316,310,316,3232900,"2018-01-10","VIVA"
316,316,308,308,2718700,"2018-01-11","VIVA"
308,308,304,306,4800200,"2018-01-12","VIVA"
308,308,306,306,5681000,"2018-01-15","VIVA"
308,318,308,310,3063000,"2018-01-16","VIVA"
312,312,306,312,1537100,"2018-01-17","VIVA"
312,320,308,314,18945000,"2018-01-18","VIVA"
316,320,306,308,5152400,"2018-01-19","VIVA"
308,312,304,312,2423500,"2018-01-22","VIVA"
312,314,306,310,5280100,"2018-01-23","VIVA"
312,314,308,310,13542000,"2018-01-24","VIVA"
310,314,308,310,9200100,"2018-01-25","VIVA"
312,314,306,312,3622000,"2018-01-26","VIVA"
314,314,308,312,1471300,"2018-01-29","VIVA"
312,312,300,310,1401100,"2018-01-30","VIVA"
308,308,300,306,8487000,"2018-01-31","VIVA"
306,308,304,306,8955400,"2018-02-01","VIVA"
308,312,304,308,5531400,"2018-02-02","VIVA"
302,312,302,308,5511200,"2018-02-05","VIVA"
308,308,296,306,11452500,"2018-02-06","VIVA"
306,312,306,310,10839000,"2018-02-07","VIVA"
310,312,306,310,9528300,"2018-02-08","VIVA"
310,310,302,304,2556300,"2018-02-09","VIVA"
304,306,292,300,5987500,"2018-02-12","VIVA"
304,306,300,306,914000,"2018-02-13","VIVA"
306,312,304,310,12045900,"2018-02-14","VIVA"
312,312,306,312,13257700,"2018-02-15","VIVA"
312,312,312,312,0,"2018-02-16","VIVA"
312,314,308,312,2749600,"2018-02-19","VIVA"
312,314,304,310,2237900,"2018-02-20","VIVA"
312,320,306,310,9884400,"2018-02-21","VIVA"
308,310,304,304,7614500,"2018-02-22","VIVA"
304,304,286,302,13943700,"2018-02-23","VIVA"
302,304,298,304,1794100,"2018-02-26","VIVA"
304,306,298,298,3903300,"2018-02-27","VIVA"
300,312,300,310,4896900,"2018-02-28","VIVA"
310,360,310,350,212572300,"2018-03-01","VIVA"
352,358,332,336,88516200,"2018-03-02","VIVA"
340,340,314,338,31358200,"2018-03-05","VIVA"
338,344,332,334,9760400,"2018-03-06","VIVA"
334,334,314,318,11620000,"2018-03-07","VIVA"
318,328,312,316,17347400,"2018-03-08","VIVA"
320,328,318,322,9247700,"2018-03-09","VIVA"
326,340,324,336,30324100,"2018-03-12","VIVA"
336,348,336,342,57312500,"2018-03-13","VIVA"
342,354,340,348,48946500,"2018-03-14","VIVA"
350,384,348,368,122216900,"2018-03-15","VIVA"
370,378,358,358,16746700,"2018-03-16","VIVA"
358,362,340,340,11886600,"2018-03-19","VIVA"
340,350,324,340,15572900,"2018-03-20","VIVA"
348,356,344,346,19285100,"2018-03-21","VIVA"
348,354,340,344,14055500,"2018-03-22","VIVA"
340,340,328,330,8444800,"2018-03-23","VIVA"
328,346,312,342,8769300,"2018-03-26","VIVA"
350,352,336,342,1825200,"2018-03-27","VIVA"
342,342,314,320,5164800,"2018-03-28","VIVA"
318,326,312,326,11596100,"2018-03-29","VIVA"
326,326,326,326,0,"2018-03-30","VIVA"
326,334,320,334,2033500,"2018-04-02","VIVA"
338,338,330,338,6893500,"2018-04-03","VIVA"
342,342,324,332,3470400,"2018-04-04","VIVA"
332,338,326,338,1210300,"2018-04-05","VIVA"
338,338,326,328,8925800,"2018-04-06","VIVA"
332,350,328,344,14744100,"2018-04-09","VIVA"
348,348,340,346,5690100,"2018-04-10","VIVA"
344,364,340,362,17821800,"2018-04-11","VIVA"
364,378,362,376,46943300,"2018-04-12","VIVA"
378,412,374,386,100026700,"2018-04-13","VIVA"
386,386,386,386,0,"2018-04-16","VIVA"
386,386,386,386,0,"2018-04-17","VIVA"
404,434,402,416,91521200,"2018-04-18","VIVA"
416,416,416,416,0,"2018-04-19","VIVA"
416,416,416,416,0,"2018-04-20","VIVA"
392,392,360,370,99342100,"2018-04-23","VIVA"
378,378,364,374,49521600,"2018-04-24","VIVA"
374,374,374,374,0,"2018-04-25","VIVA"
374,374,374,374,0,"2018-04-26","VIVA"
374,374,374,374,0,"2018-04-27","VIVA"
358,372,344,360,31843800,"2018-04-30","VIVA"
360,360,360,360,0,"2018-05-01","VIVA"
358,362,310,320,34490100,"2018-05-02","VIVA"
320,320,280,298,37835300,"2018-05-03","VIVA"
298,300,296,300,6279300,"2018-05-04","VIVA"
300,300,286,288,14633600,"2018-05-07","VIVA"
284,290,258,262,11189500,"2018-05-08","VIVA"
264,278,250,264,15560100,"2018-05-09","VIVA"
264,264,264,264,0,"2018-05-10","VIVA"
272,286,266,278,22482800,"2018-05-11","VIVA"
278,278,278,278,0,"2018-05-14","VIVA"
276,278,272,276,2750700,"2018-05-15","VIVA"
276,276,270,274,2349800,"2018-05-16","VIVA"
270,276,268,270,2831800,"2018-05-17","VIVA"
268,268,260,262,4249200,"2018-05-18","VIVA"
262,266,248,250,18878200,"2018-05-21","VIVA"
244,258,240,250,8025600,"2018-05-22","VIVA"
250,250,244,246,6847400,"2018-05-23","VIVA"
248,254,244,248,7396900,"2018-05-24","VIVA"
248,262,244,248,7076600,"2018-05-25","VIVA"
242,258,242,254,20708600,"2018-05-28","VIVA"
254,254,254,254,0,"2018-05-29","VIVA"
254,258,248,254,8023200,"2018-05-30","VIVA"
252,258,240,240,13234800,"2018-05-31","VIVA"
240,240,240,240,0,"2018-06-01","VIVA"
244,248,230,234,12406400,"2018-06-04","VIVA"
230,234,214,216,11662000,"2018-06-05","VIVA"
218,228,216,226,46444000,"2018-06-06","VIVA"
232,246,230,244,11243300,"2018-06-07","VIVA"
242,244,230,240,7519600,"2018-06-08","VIVA"
240,240,240,240,0,"2018-06-11","VIVA"
240,240,240,240,0,"2018-06-12","VIVA"
240,240,240,240,0,"2018-06-13","VIVA"
240,240,240,240,0,"2018-06-14","VIVA"
240,240,240,240,0,"2018-06-15","VIVA"
240,240,240,240,0,"2018-06-18","VIVA"
240,240,240,240,0,"2018-06-19","VIVA"
240,240,224,226,10164000,"2018-06-20","VIVA"
224,234,222,226,3415400,"2018-06-21","VIVA"
224,228,218,220,23360500,"2018-06-22","VIVA"
220,222,200,210,10959300,"2018-06-25","VIVA"
206,208,197,204,6529600,"2018-06-26","VIVA"
204,204,194,195,5704400,"2018-06-27","VIVA"
195,200,185,190,3084600,"2018-06-28","VIVA"
192,194,187,190,31285400,"2018-06-29","VIVA"
191,191,185,187,2437200,"2018-07-02","VIVA"
190,190,177,177,3837500,"2018-07-03","VIVA"
177,184,171,184,5584400,"2018-07-04","VIVA"
183,202,178,202,4929700,"2018-07-05","VIVA"
202,208,183,190,44232700,"2018-07-06","VIVA"
190,191,185,191,3953500,"2018-07-09","VIVA"
191,200,188,199,2848100,"2018-07-10","VIVA"
197,199,190,193,3936600,"2018-07-11","VIVA"
191,195,189,190,4576000,"2018-07-12","VIVA"
191,194,189,194,34203700,"2018-07-13","VIVA"
195,197,189,192,3931700,"2018-07-16","VIVA"
192,192,189,191,3332600,"2018-07-17","VIVA"
190,193,186,188,4237900,"2018-07-18","VIVA"
188,198,188,198,4914400,"2018-07-19","VIVA"
197,204,190,204,35472700,"2018-07-20","VIVA"
204,208,197,202,3195100,"2018-07-23","VIVA"
202,208,200,206,7058300,"2018-07-24","VIVA"
204,212,200,206,12241900,"2018-07-25","VIVA"
206,208,204,208,2753100,"2018-07-26","VIVA"
208,218,200,204,38760900,"2018-07-27","VIVA"
204,206,199,202,3112900,"2018-07-30","VIVA"
202,202,193,200,3285600,"2018-07-31","VIVA"
200,200,196,200,1044300,"2018-08-01","VIVA"
199,200,197,200,1337300,"2018-08-02","VIVA"
200,206,195,199,39682000,"2018-08-03","VIVA"
200,200,192,195,3571100,"2018-08-06","VIVA"
197,197,190,193,3433500,"2018-08-07","VIVA"
193,193,185,186,7164700,"2018-08-08","VIVA"
186,187,182,184,2359400,"2018-08-09","VIVA"
185,186,180,184,41146700,"2018-08-10","VIVA"
183,184,180,182,3002300,"2018-08-13","VIVA"
184,184,177,181,1365500,"2018-08-14","VIVA"
179,185,178,182,2890500,"2018-08-15","VIVA"
187,188,178,182,1890100,"2018-08-16","VIVA"
182,182,182,182,0,"2018-08-17","VIVA"
182,183,178,178,41213700,"2018-08-20","VIVA"
178,180,174,174,4759400,"2018-08-21","VIVA"
174,174,174,174,0,"2018-08-22","VIVA"
175,176,174,175,1484100,"2018-08-23","VIVA"
176,178,173,178,1907100,"2018-08-24","VIVA"
178,181,175,181,1724500,"2018-08-27","VIVA"
181,182,174,181,34753700,"2018-08-28","VIVA"
182,182,174,175,14270700,"2018-08-29","VIVA"
175,178,173,175,4415400,"2018-08-30","VIVA"
173,179,170,179,9211000,"2018-08-31","VIVA"
177,177,169,169,5220500,"2018-09-03","VIVA"
169,169,166,169,35885500,"2018-09-04","VIVA"
169,169,138,142,9174200,"2018-09-05","VIVA"
140,150,136,137,4154600,"2018-09-06","VIVA"
137,138,129,130,10804600,"2018-09-07","VIVA"
130,157,124,143,32002000,"2018-09-10","VIVA"
143,143,143,143,0,"2018-09-11","VIVA"
143,150,137,137,35916000,"2018-09-12","VIVA"
137,138,129,130,12877600,"2018-09-13","VIVA"
131,138,129,133,49849600,"2018-09-14","VIVA"
133,147,132,139,66553600,"2018-09-17","VIVA"
139,176,138,163,182007500,"2018-09-18","VIVA"
165,174,158,158,85251600,"2018-09-19","VIVA"
158,162,151,152,14970000,"2018-09-20","VIVA"
152,157,144,145,18404100,"2018-09-21","VIVA"
148,158,145,151,31179700,"2018-09-24","VIVA"
153,157,146,147,18881100,"2018-09-25","VIVA"
148,151,141,142,14625900,"2018-09-26","VIVA"
142,144,140,141,11328400,"2018-09-27","VIVA"
142,143,138,138,15937900,"2018-09-28","VIVA"
139,140,137,137,7307900,"2018-10-01","VIVA"
137,138,134,134,7401700,"2018-10-02","VIVA"
134,139,132,138,7557600,"2018-10-03","VIVA"
139,144,132,136,9601000,"2018-10-04","VIVA"
137,142,131,132,5728200,"2018-10-05","VIVA"
132,134,124,132,8248300,"2018-10-08","VIVA"
131,138,128,138,10102000,"2018-10-09","VIVA"
138,147,135,142,16484600,"2018-10-10","VIVA"
139,139,128,134,19706500,"2018-10-11","VIVA"
133,137,131,132,16749100,"2018-10-12","VIVA"
132,133,125,130,16378900,"2018-10-15","VIVA"
130,130,127,130,5655000,"2018-10-16","VIVA"
130,133,129,130,4044900,"2018-10-17","VIVA"
130,131,127,130,4012800,"2018-10-18","VIVA"
130,130,127,127,2675900,"2018-10-19","VIVA"
128,129,125,127,3011800,"2018-10-22","VIVA"
126,128,125,127,4236900,"2018-10-23","VIVA"
125,126,124,126,3843100,"2018-10-24","VIVA"
124,133,122,133,4350300,"2018-10-25","VIVA"
133,149,127,143,37979600,"2018-10-26","VIVA"
143,146,135,135,8473700,"2018-10-29","VIVA"
133,135,129,131,4840400,"2018-10-30","VIVA"
131,134,129,134,3407700,"2018-10-31","VIVA"
134,135,128,131,2914700,"2018-11-01","VIVA"
131,133,129,131,2576300,"2018-11-02","VIVA"
130,136,129,132,2450300,"2018-11-05","VIVA"
132,139,130,139,8684300,"2018-11-06","VIVA"
138,138,129,131,6981000,"2018-11-07","VIVA"
131,134,130,130,7704200,"2018-11-08","VIVA"
131,131,126,129,5049900,"2018-11-09","VIVA"
128,128,124,125,3242200,"2018-11-12","VIVA"
125,126,121,122,2841200,"2018-11-13","VIVA"
122,123,114,114,9335000,"2018-11-14","VIVA"
114,119,113,114,5919600,"2018-11-15","VIVA"
116,118,113,114,6701800,"2018-11-16","VIVA"
113,116,107,109,15612000,"2018-11-19","VIVA"
109,109,109,109,0,"2018-11-20","VIVA"
108,115,98,115,23594400,"2018-11-21","VIVA"
115,115,102,107,10824300,"2018-11-22","VIVA"
105,106,102,106,9754200,"2018-11-23","VIVA"
108,108,99,100,9164000,"2018-11-26","VIVA"
100,103,99,101,5131400,"2018-11-27","VIVA"
102,105,98,105,23587400,"2018-11-28","VIVA"
104,107,103,107,14501900,"2018-11-29","VIVA"
105,109,101,101,67709000,"2018-11-30","VIVA"
102,102,99,100,16890000,"2018-12-03","VIVA"
100,105,100,101,15208500,"2018-12-04","VIVA"
101,103,99,101,13042600,"2018-12-05","VIVA"
101,101,99,100,5724700,"2018-12-06","VIVA"
100,101,99,99,5865100,"2018-12-07","VIVA"
100,105,98,105,18203600,"2018-12-10","VIVA"
106,108,102,108,24596400,"2018-12-11","VIVA"
108,113,105,110,32538200,"2018-12-12","VIVA"
111,114,108,112,19043800,"2018-12-13","VIVA"
112,113,110,113,4227300,"2018-12-14","VIVA"
113,119,110,117,19856100,"2018-12-17","VIVA"
116,132,115,130,56795400,"2018-12-18","VIVA"
130,139,129,137,30889300,"2018-12-19","VIVA"
139,141,134,136,17192200,"2018-12-20","VIVA"
134,134,131,134,17279200,"2018-12-21","VIVA"
134,134,134,134,0,"2018-12-24","VIVA"
134,134,134,134,0,"2018-12-25","VIVA"
133,135,125,125,7880700,"2018-12-26","VIVA"
131,134,126,131,16240700,"2018-12-27","VIVA"
131,135,130,131,32484400,"2018-12-28","VIVA"
131,131,131,131,0,"2018-12-31","VIVA"
131,131,131,131,0,"2019-01-01","VIVA"
131,133,128,132,4618500,"2019-01-02","VIVA"
132,134,127,129,9424800,"2019-01-03","VIVA"
129,131,128,130,13893700,"2019-01-04","VIVA"
130,139,130,139,10934600,"2019-01-07","VIVA"
142,149,140,147,36010900,"2019-01-08","VIVA"
147,153,146,148,20273000,"2019-01-09","VIVA"
148,150,137,140,12928500,"2019-01-10","VIVA"
140,145,138,143,8159900,"2019-01-11","VIVA"
143,144,140,141,7329200,"2019-01-14","VIVA"
141,146,140,143,10632600,"2019-01-15","VIVA"
144,144,139,139,7395400,"2019-01-16","VIVA"
140,144,137,139,14927700,"2019-01-17","VIVA"
139,155,138,153,31827600,"2019-01-18","VIVA"
157,172,155,162,77911300,"2019-01-21","VIVA"
163,163,152,152,16122700,"2019-01-22","VIVA"
150,155,145,150,17991500,"2019-01-23","VIVA"
152,159,150,159,27010900,"2019-01-24","VIVA"
159,163,155,161,26865600,"2019-01-25","VIVA"
160,166,159,163,17774700,"2019-01-28","VIVA"
163,165,159,164,14111700,"2019-01-29","VIVA"
163,183,162,183,84035000,"2019-01-30","VIVA"
187,195,165,170,97940700,"2019-01-31","VIVA"
167,169,161,163,16330000,"2019-02-01","VIVA"
163,177,162,177,30757200,"2019-02-04","VIVA"
177,177,177,177,0,"2019-02-05","VIVA"
180,180,166,168,25406600,"2019-02-06","VIVA"
168,172,165,166,17882000,"2019-02-07","VIVA"
167,173,163,167,35220200,"2019-02-08","VIVA"
167,178,163,178,55295900,"2019-02-11","VIVA"
180,195,172,175,351068800,"2019-02-12","VIVA"
181,182,171,176,71882000,"2019-02-13","VIVA"
178,179,171,172,27282700,"2019-02-14","VIVA"
172,174,160,161,38138600,"2019-02-15","VIVA"
152,162,152,155,19008200,"2019-02-18","VIVA"
156,163,153,156,14950400,"2019-02-19","VIVA"
157,158,150,151,14558800,"2019-02-20","VIVA"
151,167,145,167,66499900,"2019-02-21","VIVA"
167,169,158,158,32906000,"2019-02-22","VIVA"
160,160,154,158,12570200,"2019-02-25","VIVA"
158,159,152,153,11171000,"2019-02-26","VIVA"
155,155,147,150,11152600,"2019-02-27","VIVA"
150,152,143,148,11306600,"2019-02-28","VIVA"
148,148,144,147,5265300,"2019-03-01","VIVA"
150,152,145,145,7818200,"2019-03-04","VIVA"
145,146,134,140,10920300,"2019-03-05","VIVA"
141,145,137,140,8982400,"2019-03-06","VIVA"
140,140,140,140,0,"2019-03-07","VIVA"
140,141,137,139,2526800,"2019-03-08","VIVA"
139,147,134,147,18739200,"2019-03-11","VIVA"
149,154,143,145,51917200,"2019-03-12","VIVA"
146,149,140,141,7568500,"2019-03-13","VIVA"
142,142,137,140,9729100,"2019-03-14","VIVA"
137,143,137,140,12596300,"2019-03-15","VIVA"
142,145,140,140,6036600,"2019-03-18","VIVA"
142,155,140,151,77445200,"2019-03-19","VIVA"
154,183,154,163,446410100,"2019-03-20","VIVA"
171,181,161,162,131985100,"2019-03-21","VIVA"
162,168,159,160,29051700,"2019-03-22","VIVA"
160,167,156,157,35823400,"2019-03-25","VIVA"
161,174,160,166,153225700,"2019-03-26","VIVA"
175,178,168,168,96611000,"2019-03-27","VIVA"
172,172,165,166,21830100,"2019-03-28","VIVA"
167,168,162,163,14233400,"2019-03-29","VIVA"
163,164,150,157,29301200,"2019-04-01","VIVA"
155,158,147,150,44386000,"2019-04-02","VIVA"
150,150,150,150,0,"2019-04-03","VIVA"
151,157,150,150,27525000,"2019-04-04","VIVA"
153,153,147,150,17327600,"2019-04-05","VIVA"
150,153,147,149,7193700,"2019-04-08","VIVA"
150,157,149,154,50832000,"2019-04-09","VIVA"
160,163,154,156,41600300,"2019-04-10","VIVA"
156,156,151,154,17456600,"2019-04-11","VIVA"
154,161,152,154,41902500,"2019-04-12","VIVA"
156,158,151,152,34186600,"2019-04-15","VIVA"
154,154,150,152,12510900,"2019-04-16","VIVA"
152,152,152,152,0,"2019-04-17","VIVA"
154,156,151,151,26838000,"2019-04-18","VIVA"
151,151,151,151,0,"2019-04-19","VIVA"
153,153,148,153,22395500,"2019-04-22","VIVA"
153,156,150,152,27035000,"2019-04-23","VIVA"
152,152,145,148,22761400,"2019-04-24","VIVA"
148,149,142,144,12830100,"2019-04-25","VIVA"
144,144,140,141,13174200,"2019-04-26","VIVA"
142,147,138,140,19993700,"2019-04-29","VIVA"
140,141,135,135,17597000,"2019-04-30","VIVA"
135,135,135,135,0,"2019-05-01","VIVA"
135,145,130,142,30408900,"2019-05-02","VIVA"
143,144,136,136,15903800,"2019-05-03","VIVA"
136,136,131,135,3182800,"2019-05-06","VIVA"
135,137,131,131,12925900,"2019-05-07","VIVA"
132,132,128,128,10461400,"2019-05-08","VIVA"
128,136,127,131,22935300,"2019-05-09","VIVA"
131,132,127,129,8301300,"2019-05-10","VIVA"
129,131,125,125,4650700,"2019-05-13","VIVA"
125,128,120,128,8228500,"2019-05-14","VIVA"
128,130,120,124,17149900,"2019-05-15","VIVA"
124,124,117,122,8278700,"2019-05-16","VIVA"
122,124,117,124,5200200,"2019-05-17","VIVA"
124,124,119,119,10453000,"2019-05-20","VIVA"
119,123,118,121,6724100,"2019-05-21","VIVA"
118,121,115,120,2549100,"2019-05-22","VIVA"
121,121,117,119,12334800,"2019-05-23","VIVA"
119,125,118,121,8904000,"2019-05-24","VIVA"
121,131,120,131,61834600,"2019-05-27","VIVA"
132,138,131,134,68208400,"2019-05-28","VIVA"
134,137,127,128,30774600,"2019-05-29","VIVA"
128,128,128,128,0,"2019-05-30","VIVA"
129,134,124,125,23401200,"2019-05-31","VIVA"
125,125,125,125,0,"2019-06-03","VIVA"
125,125,125,125,0,"2019-06-04","VIVA"
125,125,125,125,0,"2019-06-05","VIVA"
125,125,125,125,0,"2019-06-06","VIVA"
125,125,125,125,0,"2019-06-07","VIVA"
126,130,123,127,19788000,"2019-06-10","VIVA"
128,130,125,126,18971700,"2019-06-11","VIVA"
129,137,128,129,89635700,"2019-06-12","VIVA"
130,130,126,126,14261100,"2019-06-13","VIVA"
126,129,125,127,10213600,"2019-06-14","VIVA"
127,128,122,124,12988500,"2019-06-17","VIVA"
124,125,122,124,7277800,"2019-06-18","VIVA"
NA,NA,NA,NA,NA,"2019-06-19","VIVA"
123,126,121,124,16230400,"2019-06-20","VIVA"
124,125,122,122,5100800,"2019-06-21","VIVA"
122,125,119,121,20958900,"2019-06-24","VIVA"
121,122,119,119,13539900,"2019-06-25","VIVA"
120,121,119,120,7688600,"2019-06-26","VIVA"
120,129,120,125,80257700,"2019-06-27","VIVA"
128,128,121,121,13831000,"2019-06-28","VIVA"
122,124,119,120,22407600,"2019-07-01","VIVA"
120,122,119,119,7597800,"2019-07-02","VIVA"
119,121,119,119,6509000,"2019-07-03","VIVA"
119,121,118,120,7489500,"2019-07-04","VIVA"
120,124,118,120,13440000,"2019-07-05","VIVA"
121,123,118,119,7136700,"2019-07-08","VIVA"
119,120,116,117,8616100,"2019-07-09","VIVA"
117,119,117,118,5483900,"2019-07-10","VIVA"
118,119,116,117,10223200,"2019-07-11","VIVA"
118,118,115,116,8499200,"2019-07-12","VIVA"
116,120,114,115,23076600,"2019-07-15","VIVA"
115,117,113,114,13879000,"2019-07-16","VIVA"
115,115,112,113,5557600,"2019-07-17","VIVA"
111,114,111,111,10450300,"2019-07-18","VIVA"
111,112,108,109,4982800,"2019-07-19","VIVA"
110,110,106,108,6600000,"2019-07-22","VIVA"
108,113,106,106,9422300,"2019-07-23","VIVA"
106,108,105,106,5462500,"2019-07-24","VIVA"
106,107,103,106,9781500,"2019-07-25","VIVA"
106,106,103,104,6531600,"2019-07-26","VIVA"
104,111,101,109,17971500,"2019-07-29","VIVA"
110,114,109,114,28964800,"2019-07-30","VIVA"
115,116,111,112,12433100,"2019-07-31","VIVA"
112,113,108,112,13351400,"2019-08-01","VIVA"
111,113,109,113,10156500,"2019-08-02","VIVA"
113,114,107,111,10994000,"2019-08-05","VIVA"
109,109,104,107,13045400,"2019-08-06","VIVA"
107,110,105,109,13513800,"2019-08-07","VIVA"
107,112,107,111,10994800,"2019-08-08","VIVA"
111,113,110,112,8875600,"2019-08-09","VIVA"
112,114,110,113,5480000,"2019-08-12","VIVA"
111,116,110,116,14425300,"2019-08-13","VIVA"
120,122,111,113,40788300,"2019-08-14","VIVA"
111,112,108,109,10544900,"2019-08-15","VIVA"
108,110,106,110,4576000,"2019-08-16","VIVA"
110,111,107,107,4595900,"2019-08-19","VIVA"
107,108,104,105,9310200,"2019-08-20","VIVA"
105,107,104,105,2850200,"2019-08-21","VIVA"
104,107,103,105,7733500,"2019-08-22","VIVA"
107,111,104,110,22591200,"2019-08-23","VIVA"
110,110,105,109,6948800,"2019-08-26","VIVA"
110,114,107,111,23412200,"2019-08-27","VIVA"
111,111,106,108,6898200,"2019-08-28","VIVA"
108,108,106,108,2396600,"2019-08-29","VIVA"
108,109,106,107,5320800,"2019-08-30","VIVA"
107,109,105,107,4463900,"2019-09-02","VIVA"
105,107,104,105,7909600,"2019-09-03","VIVA"
104,106,103,105,5781600,"2019-09-04","VIVA"
106,107,103,107,6514700,"2019-09-05","VIVA"
107,109,105,109,5424100,"2019-09-06","VIVA"
109,109,103,105,7985300,"2019-09-09","VIVA"
105,107,105,107,3765700,"2019-09-10","VIVA"
107,108,104,108,12992900,"2019-09-11","VIVA"
106,108,105,107,5037100,"2019-09-12","VIVA"
107,107,104,105,5929300,"2019-09-13","VIVA"
105,106,104,105,8375000,"2019-09-16","VIVA"
105,105,103,105,3601300,"2019-09-17","VIVA"
105,105,103,104,4922800,"2019-09-18","VIVA"
104,104,102,103,3080900,"2019-09-19","VIVA"
103,104,102,103,3655100,"2019-09-20","VIVA"
104,104,101,104,3151800,"2019-09-23","VIVA"
104,104,99,101,12721100,"2019-09-24","VIVA"
101,101,98,100,5718500,"2019-09-25","VIVA"
100,100,98,98,5994800,"2019-09-26","VIVA"
99,99,95,96,6992100,"2019-09-27","VIVA"
96,97,87,93,19703100,"2019-09-30","VIVA"
94,95,92,95,4169100,"2019-10-01","VIVA"
95,95,90,92,5642800,"2019-10-02","VIVA"
90,90,87,90,6801900,"2019-10-03","VIVA"
90,90,83,85,11697900,"2019-10-04","VIVA"
85,86,80,81,7527300,"2019-10-07","VIVA"
81,83,78,83,9765900,"2019-10-08","VIVA"
83,84,80,83,7841000,"2019-10-09","VIVA"
83,84,82,83,5872500,"2019-10-10","VIVA"
83,85,81,83,13477500,"2019-10-11","VIVA"
84,92,83,92,44861400,"2019-10-14","VIVA"
93,94,87,90,17919900,"2019-10-15","VIVA"
90,92,89,91,7367700,"2019-10-16","VIVA"
91,97,89,97,55285700,"2019-10-17","VIVA"
97,100,92,93,18684300,"2019-10-18","VIVA"
94,116,92,93,388934700,"2019-10-21","VIVA"
96,98,89,90,100055000,"2019-10-22","VIVA"
92,93,86,87,69779300,"2019-10-23","VIVA"
87,88,83,85,31483100,"2019-10-24","VIVA"
85,88,84,84,14936300,"2019-10-25","VIVA"
84,86,83,84,10653400,"2019-10-28","VIVA"
88,88,83,85,14338300,"2019-10-29","VIVA"
85,86,83,84,5195800,"2019-10-30","VIVA"
84,85,81,81,12385300,"2019-10-31","VIVA"
82,82,76,79,18174400,"2019-11-01","VIVA"
79,84,78,80,25855300,"2019-11-04","VIVA"
81,82,78,80,8481800,"2019-11-05","VIVA"
80,80,77,77,107958100,"2019-11-06","VIVA"
77,78,65,73,30185100,"2019-11-07","VIVA"
72,73,66,69,121470500,"2019-11-08","VIVA"
69,72,68,71,13072800,"2019-11-11","VIVA"
71,72,70,72,89967400,"2019-11-12","VIVA"
68,73,68,71,10104400,"2019-11-13","VIVA"
71,71,68,70,106266200,"2019-11-14","VIVA"
68,71,68,70,4020600,"2019-11-15","VIVA"
65,73,65,72,108338400,"2019-11-18","VIVA"
62,74,62,71,10644100,"2019-11-19","VIVA"
69,71,68,69,77235500,"2019-11-20","VIVA"
59,70,59,68,29194900,"2019-11-21","VIVA"
58,69,58,69,56258900,"2019-11-22","VIVA"
69,71,66,71,39960800,"2019-11-25","VIVA"
71,71,68,70,93557600,"2019-11-26","VIVA"
70,72,66,72,62836600,"2019-11-27","VIVA"
73,73,66,68,101980600,"2019-11-28","VIVA"
64,69,64,68,28640400,"2019-11-29","VIVA"
67,70,67,69,102850800,"2019-12-02","VIVA"
69,74,68,73,13709900,"2019-12-03","VIVA"
73,73,70,71,82793400,"2019-12-04","VIVA"
71,72,69,71,6073800,"2019-12-05","VIVA"
71,71,68,68,86214600,"2019-12-06","VIVA"
69,72,68,71,29973300,"2019-12-09","VIVA"
71,72,69,71,109205300,"2019-12-10","VIVA"
70,71,69,71,31204100,"2019-12-11","VIVA"
71,79,70,77,156815200,"2019-12-12","VIVA"
77,79,74,76,8028100,"2019-12-13","VIVA"
76,77,70,75,124420100,"2019-12-16","VIVA"
75,77,73,74,5022900,"2019-12-17","VIVA"
74,76,72,73,74274000,"2019-12-18","VIVA"
73,75,72,75,3756800,"2019-12-19","VIVA"
75,78,74,76,78467300,"2019-12-20","VIVA"
76,77,73,76,27258000,"2019-12-23","VIVA"
76,77,74,76,75223500,"2019-12-26","VIVA"
76,76,73,73,4246000,"2019-12-27","VIVA"
73,76,73,75,97260900,"2019-12-30","VIVA"
75,75,70,72,7255900,"2020-01-02","VIVA"
69,72,66,68,119611200,"2020-01-03","VIVA"
58,68,58,65,17165200,"2020-01-06","VIVA"
63,66,61,64,109804800,"2020-01-07","VIVA"
54,64,54,62,6715900,"2020-01-08","VIVA"
52,62,52,61,105148000,"2020-01-09","VIVA"
61,63,59,60,12829200,"2020-01-10","VIVA"
58,61,57,57,111356800,"2020-01-13","VIVA"
50,58,50,50,78176000,"2020-01-14","VIVA"
50,51,50,50,115444700,"2020-01-15","VIVA"
50,50,50,50,365500,"2020-01-16","VIVA"
50,50,50,50,1140600,"2020-01-17","VIVA"
50,50,50,50,367300,"2020-01-20","VIVA"
50,50,50,50,1513800,"2020-01-21","VIVA"
50,52,50,50,13788000,"2020-01-22","VIVA"
50,50,50,50,12840800,"2020-01-23","VIVA"
50,50,50,50,112271300,"2020-01-24","VIVA"
50,50,50,50,693200,"2020-01-27","VIVA"
50,50,50,50,124126900,"2020-01-28","VIVA"
50,50,50,50,162100,"2020-01-29","VIVA"
50,50,50,50,66501000,"2020-01-30","VIVA"
50,50,50,50,729900,"2020-01-31","VIVA"
50,50,50,50,106649700,"2020-02-03","VIVA"
50,50,50,50,27300,"2020-02-04","VIVA"
50,50,50,50,122287600,"2020-02-05","VIVA"
50,50,50,50,119200,"2020-02-06","VIVA"
50,50,50,50,120135600,"2020-02-07","VIVA"
50,50,50,50,34400,"2020-02-10","VIVA"
50,50,50,50,117456000,"2020-02-11","VIVA"
50,50,50,50,54100,"2020-02-12","VIVA"
50,50,50,50,110096300,"2020-02-13","VIVA"
50,50,50,50,11300,"2020-02-14","VIVA"
50,50,50,50,120495500,"2020-02-17","VIVA"
50,50,50,50,44300,"2020-02-18","VIVA"
50,50,50,50,126164800,"2020-02-19","VIVA"
50,50,50,50,3300,"2020-02-20","VIVA"
50,50,50,50,1000,"2020-02-21","VIVA"
50,50,50,50,2100,"2020-02-24","VIVA"
50,50,50,50,80000500,"2020-02-25","VIVA"
50,50,50,50,35700,"2020-02-26","VIVA"
50,50,50,50,117000600,"2020-02-27","VIVA"
50,50,50,50,16900,"2020-02-28","VIVA"
50,50,50,50,31900,"2020-03-02","VIVA"
50,50,50,50,6300,"2020-03-03","VIVA"
50,50,50,50,56100,"2020-03-04","VIVA"
50,50,50,50,11100,"2020-03-05","VIVA"
50,50,50,50,10600,"2020-03-06","VIVA"
50,50,50,50,13200,"2020-03-09","VIVA"
50,50,50,50,54300,"2020-03-10","VIVA"
50,50,50,50,10300,"2020-03-11","VIVA"
50,50,50,50,11100,"2020-03-12","VIVA"
50,50,50,50,24300,"2020-03-13","VIVA"
50,50,50,50,6200,"2020-03-16","VIVA"
50,50,50,50,4000,"2020-03-17","VIVA"
50,50,50,50,200,"2020-03-18","VIVA"
50,50,50,50,2600,"2020-03-19","VIVA"
50,50,50,50,1800,"2020-03-20","VIVA"
50,50,50,50,1100,"2020-03-23","VIVA"
50,50,50,50,9200,"2020-03-24","VIVA"
50,50,50,50,51500,"2020-03-26","VIVA"
50,50,50,50,24400,"2020-03-27","VIVA"
50,50,50,50,30400,"2020-03-30","VIVA"
50,50,50,50,145800,"2020-03-31","VIVA"
50,50,50,50,5100,"2020-04-01","VIVA"
50,50,50,50,18000,"2020-04-02","VIVA"
50,50,50,50,22000,"2020-04-03","VIVA"
50,50,50,50,45200,"2020-04-06","VIVA"
50,50,50,50,10000,"2020-04-07","VIVA"
50,50,50,50,21200,"2020-04-08","VIVA"
50,50,50,50,58800,"2020-04-09","VIVA"
50,50,50,50,11200,"2020-04-13","VIVA"
50,50,50,50,700,"2020-04-14","VIVA"
50,50,50,50,600,"2020-04-15","VIVA"
50,50,50,50,1200,"2020-04-16","VIVA"
50,50,50,50,700,"2020-04-17","VIVA"
50,50,50,50,1300,"2020-04-20","VIVA"
50,50,50,50,200,"2020-04-21","VIVA"
50,50,50,50,100,"2020-04-22","VIVA"
50,50,50,50,300,"2020-04-23","VIVA"
50,50,50,50,2400,"2020-04-24","VIVA"
50,50,50,50,2100,"2020-04-27","VIVA"
50,50,50,50,700,"2020-04-28","VIVA"
50,50,50,50,3900,"2020-04-29","VIVA"
50,50,50,50,4500,"2020-04-30","VIVA"
50,50,50,50,1600,"2020-05-04","VIVA"
50,50,50,50,3400,"2020-05-05","VIVA"
50,50,50,50,4300,"2020-05-06","VIVA"
50,50,50,50,1400,"2020-05-08","VIVA"
50,50,50,50,10100,"2020-05-11","VIVA"
50,50,50,50,5300,"2020-05-12","VIVA"
50,50,50,50,1200,"2020-05-13","VIVA"
50,50,50,50,1300,"2020-05-14","VIVA"
50,50,50,50,1400,"2020-05-15","VIVA"
50,50,50,50,170700,"2020-05-18","VIVA"
50,50,50,50,4700,"2020-05-19","VIVA"
50,50,50,50,100,"2020-05-20","VIVA"
50,50,50,50,9100,"2020-05-26","VIVA"
50,50,50,50,3600,"2020-05-27","VIVA"
50,50,50,50,1500,"2020-05-28","VIVA"
50,50,50,50,400,"2020-05-29","VIVA"
50,50,50,50,600,"2020-06-02","VIVA"
50,50,50,50,37000,"2020-06-03","VIVA"
50,50,50,50,6600,"2020-06-04","VIVA"
50,50,50,50,11600,"2020-06-05","VIVA"
50,50,50,50,125000,"2020-06-08","VIVA"
50,50,50,50,21000,"2020-06-09","VIVA"
50,50,50,50,1400,"2020-06-10","VIVA"
50,50,50,50,2100,"2020-06-11","VIVA"
50,50,50,50,200,"2020-06-12","VIVA"
50,50,50,50,101000,"2020-06-15","VIVA"
50,50,50,50,6600,"2020-06-16","VIVA"
50,50,50,50,35200,"2020-06-17","VIVA"
50,50,50,50,1200,"2020-06-18","VIVA"
50,50,50,50,22100,"2020-06-19","VIVA"
50,50,50,50,400,"2020-06-22","VIVA"
50,50,50,50,30800,"2020-06-23","VIVA"
50,50,50,50,100,"2020-06-24","VIVA"
50,50,50,50,400,"2020-06-25","VIVA"
50,50,50,50,2700,"2020-06-26","VIVA"
50,50,50,50,2200,"2020-06-29","VIVA"
50,50,50,50,2300,"2020-06-30","VIVA"
50,50,50,50,2500,"2020-07-01","VIVA"
50,50,50,50,700,"2020-07-02","VIVA"
50,50,50,50,100,"2020-07-03","VIVA"
50,50,50,50,8500,"2020-07-06","VIVA"
50,50,50,50,200,"2020-07-07","VIVA"
50,50,50,50,0,"2020-07-08","VIVA"
50,50,50,50,3200,"2020-07-09","VIVA"
50,50,50,50,18500,"2020-07-10","VIVA"
50,50,50,50,2700,"2020-07-13","VIVA"
50,50,50,50,1500,"2020-07-14","VIVA"
50,50,50,50,75000,"2020-07-15","VIVA"
50,50,50,50,1600,"2020-07-16","VIVA"
50,50,50,50,100,"2020-07-17","VIVA"
50,50,50,50,10600,"2020-07-20","VIVA"
50,50,50,50,12700,"2020-07-21","VIVA"
50,50,50,50,200,"2020-07-22","VIVA"
50,50,50,50,337200,"2020-07-23","VIVA"
50,50,50,50,300,"2020-07-24","VIVA"
50,50,50,50,53400,"2020-07-27","VIVA"
50,50,50,50,100,"2020-07-28","VIVA"
50,50,50,50,900,"2020-07-29","VIVA"
50,50,50,50,201200,"2020-07-30","VIVA"
50,50,50,50,10300,"2020-08-03","VIVA"
50,50,50,50,1000,"2020-08-04","VIVA"
50,50,50,50,5800,"2020-08-05","VIVA"
50,50,50,50,1200,"2020-08-06","VIVA"
50,50,50,50,4600,"2020-08-07","VIVA"
50,50,50,50,2600,"2020-08-10","VIVA"
50,50,50,50,7500,"2020-08-11","VIVA"
50,50,50,50,700,"2020-08-12","VIVA"
50,50,50,50,100,"2020-08-13","VIVA"
50,50,50,50,65800,"2020-08-14","VIVA"
50,50,50,50,51400,"2020-08-18","VIVA"
50,50,50,50,30400,"2020-08-19","VIVA"
50,50,50,50,134100,"2020-08-24","VIVA"
50,50,50,50,45100,"2020-08-25","VIVA"
50,50,50,50,22100,"2020-08-26","VIVA"
50,50,50,50,108600,"2020-08-27","VIVA"
50,50,50,50,22900,"2020-08-28","VIVA"
50,50,50,50,10200,"2020-08-31","VIVA"
50,50,50,50,300,"2020-09-01","VIVA"
50,50,50,50,1100,"2020-09-02","VIVA"
50,56,50,50,229763800,"2020-09-03","VIVA"
50,50,50,50,524000,"2020-09-04","VIVA"
50,50,50,50,54400,"2020-09-07","VIVA"
50,50,50,50,286000,"2020-09-08","VIVA"
50,50,50,50,100,"2020-09-09","VIVA"
50,50,50,50,6100,"2020-09-10","VIVA"
50,50,50,50,1300,"2020-09-11","VIVA"
50,50,50,50,101100,"2020-09-14","VIVA"
50,50,50,50,764000,"2020-09-15","VIVA"
50,50,50,50,2500,"2020-09-16","VIVA"
50,50,50,50,2900,"2020-09-17","VIVA"
50,50,50,50,3100,"2020-09-18","VIVA"
50,50,50,50,10900,"2020-09-21","VIVA"
50,50,50,50,100,"2020-09-22","VIVA"
50,50,50,50,200300,"2020-09-23","VIVA"
50,50,50,50,300,"2020-09-24","VIVA"
50,50,50,50,4200,"2020-09-25","VIVA"
50,50,50,50,100,"2020-09-28","VIVA"
50,50,50,50,3100,"2020-09-29","VIVA"
50,50,50,50,200,"2020-09-30","VIVA"
50,50,50,50,4100,"2020-10-01","VIVA"
50,50,50,50,143200,"2020-10-02","VIVA"
50,50,50,50,13200,"2020-10-05","VIVA"
50,50,50,50,1100,"2020-10-06","VIVA"
50,50,50,50,1200,"2020-10-07","VIVA"
50,50,50,50,700,"2020-10-08","VIVA"
50,50,50,50,20200,"2020-10-09","VIVA"
50,50,50,50,200,"2020-10-12","VIVA"
50,50,50,50,200,"2020-10-13","VIVA"
50,50,50,50,59600,"2020-10-14","VIVA"
50,50,50,50,2400,"2020-10-15","VIVA"
50,50,50,50,400,"2020-10-16","VIVA"
50,50,50,50,100,"2020-10-19","VIVA"
50,50,50,50,3200,"2020-10-20","VIVA"
50,50,50,50,700,"2020-10-21","VIVA"
50,50,50,50,5700,"2020-10-22","VIVA"
50,50,50,50,10000,"2020-10-23","VIVA"
50,50,50,50,100,"2020-10-26","VIVA"
50,50,50,50,6500,"2020-10-27","VIVA"
50,50,50,50,26600,"2020-11-02","VIVA"
50,50,50,50,100,"2020-11-03","VIVA"
50,50,50,50,11000,"2020-11-04","VIVA"
50,50,50,50,619200,"2020-11-05","VIVA"
50,50,50,50,127000,"2020-11-06","VIVA"
50,50,50,50,50200,"2020-11-09","VIVA"
50,50,50,50,100,"2020-11-10","VIVA"
50,50,50,50,1700,"2020-11-11","VIVA"
50,50,50,50,400,"2020-11-12","VIVA"
50,50,50,50,51600,"2020-11-13","VIVA"
50,50,50,50,370100,"2020-11-16","VIVA"
50,50,50,50,6968700,"2020-11-17","VIVA"
50,50,50,50,4030800,"2020-11-18","VIVA"
50,50,50,50,140200,"2020-11-19","VIVA"
50,50,50,50,250700,"2020-11-20","VIVA"
50,50,50,50,354400,"2020-11-23","VIVA"
50,50,50,50,706900,"2020-11-24","VIVA"
50,50,50,50,6532300,"2020-11-25","VIVA"
50,64,50,61,414989200,"2020-11-26","VIVA"
62,64,57,57,42023500,"2020-11-27","VIVA"
55,56,54,54,7243800,"2020-11-30","VIVA"
51,51,51,51,5421400,"2020-12-01","VIVA"
50,52,50,50,112602900,"2020-12-02","VIVA"
50,50,50,50,2553900,"2020-12-03","VIVA"
50,50,50,50,54111100,"2020-12-04","VIVA"
50,52,50,50,27950300,"2020-12-07","VIVA"
50,52,50,50,25699900,"2020-12-08","VIVA"
50,52,50,51,47842400,"2020-12-10","VIVA"
51,51,50,50,9156100,"2020-12-11","VIVA"
50,51,50,50,59534400,"2020-12-14","VIVA"
50,51,50,50,38813300,"2020-12-15","VIVA"
50,51,50,51,113250400,"2020-12-16","VIVA"
51,59,50,56,129312200,"2020-12-17","VIVA"
56,58,53,53,67486900,"2020-12-18","VIVA"
52,52,50,51,16636900,"2020-12-21","VIVA"
51,52,50,50,28930700,"2020-12-22","VIVA"
51,51,50,51,35154500,"2020-12-23","VIVA"
50,52,50,50,15080800,"2020-12-28","VIVA"
50,54,50,51,41981300,"2020-12-29","VIVA"
51,52,50,50,24177300,"2020-12-30","VIVA"
51,51,50,51,8500200,"2021-01-04","VIVA"
51,51,50,50,17533500,"2021-01-05","VIVA"
50,51,50,50,13111300,"2021-01-06","VIVA"
50,50,50,50,1329800,"2021-01-07","VIVA"
50,50,50,50,3167500,"2021-01-08","VIVA"
50,50,50,50,296400,"2021-01-11","VIVA"
50,50,50,50,234800,"2021-01-12","VIVA"
50,53,50,52,49772700,"2021-01-13","VIVA"
52,53,50,50,42478400,"2021-01-14","VIVA"
51,52,50,50,27965800,"2021-01-15","VIVA"
50,55,50,52,57912700,"2021-01-18","VIVA"
52,54,50,50,29714400,"2021-01-19","VIVA"
50,52,50,51,9022600,"2021-01-20","VIVA"
51,51,50,51,6535200,"2021-01-21","VIVA"
51,51,50,50,12562500,"2021-01-22","VIVA"
50,51,50,50,12113300,"2021-01-25","VIVA"
50,51,50,50,22424400,"2021-01-26","VIVA"
50,51,50,50,12259300,"2021-01-27","VIVA"
50,50,50,50,4713400,"2021-01-28","VIVA"
50,50,50,50,310800,"2021-01-29","VIVA"
50,50,50,50,4137200,"2021-02-01","VIVA"
50,51,50,50,3034400,"2021-02-02","VIVA"
50,51,50,50,2755800,"2021-02-03","VIVA"
50,53,50,50,29999100,"2021-02-04","VIVA"
50,51,50,50,3420900,"2021-02-05","VIVA"
50,51,50,50,13174800,"2021-02-08","VIVA"
50,51,50,50,2367300,"2021-02-09","VIVA"
50,51,50,50,5974600,"2021-02-10","VIVA"
50,51,50,50,1455100,"2021-02-11","VIVA"
50,50,50,50,59500,"2021-02-15","VIVA"
50,50,50,50,94600,"2021-02-16","VIVA"
50,50,50,50,559800,"2021-02-17","VIVA"
50,65,50,50,805015100,"2021-02-18","VIVA"
51,52,50,50,35160600,"2021-02-19","VIVA"
50,51,50,50,38995400,"2021-02-22","VIVA"
50,51,50,50,17164600,"2021-02-23","VIVA"
50,50,50,50,4687800,"2021-02-24","VIVA"
50,51,50,50,11310500,"2021-02-25","VIVA"
50,50,50,50,465800,"2021-02-26","VIVA"
50,50,50,50,1827400,"2021-03-01","VIVA"
50,50,50,50,4995200,"2021-03-02","VIVA"
50,50,50,50,233400,"2021-03-03","VIVA"
50,50,50,50,246000,"2021-03-04","VIVA"
50,50,50,50,33000,"2021-03-05","VIVA"
50,54,50,52,198970700,"2021-03-08","VIVA"
53,53,50,50,52729900,"2021-03-09","VIVA"
50,51,50,50,10101700,"2021-03-10","VIVA"
50,61,50,51,463413100,"2021-03-12","VIVA"
52,57,50,52,334673500,"2021-03-15","VIVA"
52,70,51,70,1253112600,"2021-03-16","VIVA"
83,88,66,78,1303158000,"2021-03-17","VIVA"
80,82,73,73,130199300,"2021-03-18","VIVA"
68,68,68,68,6778100,"2021-03-19","VIVA"
64,64,64,64,5507400,"2021-03-22","VIVA"
64,64,60,60,207163200,"2021-03-23","VIVA"
56,64,56,56,288881400,"2021-03-24","VIVA"
56,60,53,55,288946100,"2021-03-25","VIVA"
55,57,52,53,113879600,"2021-03-26","VIVA"
53,54,51,51,55803900,"2021-03-29","VIVA"
50,53,50,51,83850900,"2021-03-30","VIVA"
51,53,50,50,133487900,"2021-03-31","VIVA"
50,53,50,52,55448700,"2021-04-01","VIVA"
53,70,52,70,855200600,"2021-04-05","VIVA"
78,78,66,66,126135000,"2021-04-06","VIVA"
62,78,62,66,1038643400,"2021-04-07","VIVA"
68,73,63,67,177817500,"2021-04-08","VIVA"
67,73,67,69,182869200,"2021-04-09","VIVA"
70,73,66,67,218989300,"2021-04-12","VIVA"
67,68,63,65,40729300,"2021-04-13","VIVA"
65,74,65,72,454051200,"2021-04-14","VIVA"
72,76,69,71,280470100,"2021-04-15","VIVA"
72,72,68,70,90939800,"2021-04-16","VIVA"
70,71,68,69,35211900,"2021-04-19","VIVA"
69,70,66,68,66002700,"2021-04-20","VIVA"
68,76,67,72,287914800,"2021-04-21","VIVA"
72,74,67,67,157418800,"2021-04-22","VIVA"
63,67,63,64,79995400,"2021-04-23","VIVA"
64,66,62,62,97018400,"2021-04-26","VIVA"
62,64,58,59,86341600,"2021-04-27","VIVA"
60,62,57,60,65073800,"2021-04-28","VIVA"
60,61,58,60,32533200,"2021-04-29","VIVA"
61,64,59,60,66241500,"2021-04-30","VIVA"
60,61,58,60,40467600,"2021-05-03","VIVA"
60,61,58,60,44463100,"2021-05-04","VIVA"
60,64,60,61,64389200,"2021-05-05","VIVA"
63,63,60,61,19828700,"2021-05-06","VIVA"
61,63,61,61,30867000,"2021-05-07","VIVA"
61,65,61,62,50796900,"2021-05-10","VIVA"
62,63,61,61,15758200,"2021-05-11","VIVA"
61,62,57,58,37932200,"2021-05-17","VIVA"
58,58,55,56,30559400,"2021-05-18","VIVA"
55,57,55,56,55965200,"2021-05-19","VIVA"
56,60,55,58,39069200,"2021-05-20","VIVA"
58,59,57,57,58944500,"2021-05-21","VIVA"
57,58,54,54,43787200,"2021-05-24","VIVA"
54,55,52,55,22053000,"2021-05-25","VIVA"
55,57,54,54,23853700,"2021-05-27","VIVA"
54,57,54,55,25188600,"2021-05-28","VIVA"
55,56,54,55,16264400,"2021-05-31","VIVA"
55,62,55,58,136232600,"2021-06-02","VIVA"
59,61,56,58,89114000,"2021-06-03","VIVA"
58,60,56,56,47406500,"2021-06-04","VIVA"
57,60,56,57,45739200,"2021-06-07","VIVA"
57,76,56,63,1129365100,"2021-06-08","VIVA"
64,64,59,59,164449300,"2021-06-09","VIVA"
59,67,58,61,187060700,"2021-06-10","VIVA"
62,68,60,64,236641000,"2021-06-11","VIVA"
64,65,61,61,61049000,"2021-06-14","VIVA"
62,65,60,64,77506200,"2021-06-15","VIVA"
64,65,60,60,58444600,"2021-06-16","VIVA"
60,63,58,61,74178000,"2021-06-17","VIVA"
63,63,58,59,56564000,"2021-06-18","VIVA"
58,63,56,63,121293600,"2021-06-21","VIVA"
63,65,59,60,145199000,"2021-06-22","VIVA"
60,63,58,60,95046600,"2021-06-23","VIVA"
63,63,60,61,93253500,"2021-06-24","VIVA"
62,65,60,62,132389100,"2021-06-25","VIVA"
62,64,60,61,67288500,"2021-06-28","VIVA"
61,63,60,62,55293700,"2021-06-29","VIVA"
62,62,60,61,28893300,"2021-06-30","VIVA"
61,62,59,60,34592100,"2021-07-01","VIVA"
60,61,59,59,20944300,"2021-07-02","VIVA"
60,60,57,58,49387700,"2021-07-05","VIVA"
59,60,56,57,48809100,"2021-07-06","VIVA"
58,58,56,57,19862600,"2021-07-07","VIVA"
57,58,55,55,61738200,"2021-07-08","VIVA"
55,55,52,54,46763800,"2021-07-09","VIVA"
54,55,53,53,26459500,"2021-07-12","VIVA"
52,54,51,53,53484000,"2021-07-13","VIVA"
53,58,51,55,84940300,"2021-07-14","VIVA"
54,55,52,53,67579800,"2021-07-15","VIVA"
53,54,52,52,9331800,"2021-07-16","VIVA"
53,53,52,52,7956700,"2021-07-19","VIVA"
53,55,52,52,20534200,"2021-07-21","VIVA"
52,55,52,53,53726900,"2021-07-22","VIVA"
53,55,53,53,14990800,"2021-07-23","VIVA"
53,54,52,52,16645100,"2021-07-26","VIVA"
52,54,52,52,12582400,"2021-07-27","VIVA"
52,54,52,52,27178000,"2021-07-28","VIVA"
52,53,51,52,19688800,"2021-07-29","VIVA"
52,52,50,50,61847200,"2021-07-30","VIVA"
50,51,50,50,34828800,"2021-08-02","VIVA"
50,52,50,51,43516800,"2021-08-03","VIVA"
52,52,50,51,16020000,"2021-08-04","VIVA"
51,52,50,51,19577600,"2021-08-05","VIVA"
51,51,50,50,12409700,"2021-08-06","VIVA"
51,51,50,50,41261100,"2021-08-09","VIVA"
50,51,50,50,18146000,"2021-08-10","VIVA"
50,51,50,50,9452100,"2021-08-12","VIVA"
50,51,50,50,4018400,"2021-08-13","VIVA"
50,51,50,50,3770500,"2021-08-16","VIVA"
50,50,50,50,3181800,"2021-08-18","VIVA"
50,50,50,50,368600,"2021-08-19","VIVA"
50,51,50,50,19935300,"2021-08-20","VIVA"
50,53,50,53,55731600,"2021-08-23","VIVA"
55,65,53,54,918698400,"2021-08-24","VIVA"
55,56,53,54,60383600,"2021-08-25","VIVA"
55,55,51,52,72574500,"2021-08-26","VIVA"
52,52,51,52,17116300,"2021-08-27","VIVA"
52,52,51,51,9493900,"2021-08-30","VIVA"
52,52,50,51,31829400,"2021-08-31","VIVA"
51,52,50,51,11248400,"2021-09-01","VIVA"
51,54,50,51,81841300,"2021-09-02","VIVA"
51,52,51,51,9105600,"2021-09-03","VIVA"
51,52,51,51,9711900,"2021-09-06","VIVA"
51,52,51,52,6152700,"2021-09-07","VIVA"
52,52,51,51,8112300,"2021-09-08","VIVA"
51,52,50,51,40847200,"2021-09-09","VIVA"
51,52,50,50,8184700,"2021-09-10","VIVA"
50,52,50,51,13403000,"2021-09-13","VIVA"
51,52,51,52,6667000,"2021-09-14","VIVA"
52,52,51,51,9240900,"2021-09-15","VIVA"
51,55,50,53,65500500,"2021-09-16","VIVA"
53,54,52,52,24489200,"2021-09-17","VIVA"
60,60,51,52,12275600,"2021-09-20","VIVA"
52,53,51,51,9067500,"2021-09-21","VIVA"
52,53,51,52,10154800,"2021-09-22","VIVA"
52,53,51,51,3858000,"2021-09-23","VIVA"
51,53,51,51,7610100,"2021-09-24","VIVA"
51,52,51,51,8569100,"2021-09-27","VIVA"
51,52,51,51,11125500,"2021-09-28","VIVA"
51,52,50,51,29343300,"2021-09-29","VIVA"
51,52,50,51,12240400,"2021-09-30","VIVA"
51,52,50,51,10473400,"2021-10-01","VIVA"
51,52,50,51,43181500,"2021-10-04","VIVA"
51,52,50,50,11526100,"2021-10-05","VIVA"
50,51,50,50,25370400,"2021-10-06","VIVA"
50,52,50,51,29321600,"2021-10-07","VIVA"
51,52,50,50,9038500,"2021-10-08","VIVA"
50,52,50,50,24294400,"2021-10-11","VIVA"
50,51,50,50,5364700,"2021-10-12","VIVA"
50,51,50,50,14342800,"2021-10-13","VIVA"
50,51,50,50,9729400,"2021-10-14","VIVA"
51,51,50,50,17471900,"2021-10-15","VIVA"
50,51,50,50,21117200,"2021-10-18","VIVA"
50,51,50,50,16930100,"2021-10-19","VIVA"
50,51,50,51,7171600,"2021-10-21","VIVA"
51,51,50,50,6420900,"2021-10-22","VIVA"
50,51,50,50,7134000,"2021-10-25","VIVA"
50,51,50,50,7089400,"2021-10-26","VIVA"
50,51,50,50,4112900,"2021-10-27","VIVA"
50,50,50,50,273600,"2021-10-28","VIVA"
50,50,50,50,7783300,"2021-10-29","VIVA"
50,51,50,50,7024100,"2021-11-01","VIVA"
50,51,50,50,6884400,"2021-11-02","VIVA"
50,51,50,50,3571400,"2021-11-03","VIVA"
50,51,50,50,3951200,"2021-11-04","VIVA"
50,51,50,50,7777100,"2021-11-05","VIVA"
50,51,50,50,1469300,"2021-11-08","VIVA"
50,51,50,50,7554000,"2021-11-09","VIVA"
50,51,50,50,978800,"2021-11-10","VIVA"
50,51,50,51,5879600,"2021-11-11","VIVA"
51,51,50,50,7821200,"2021-11-12","VIVA"
50,51,50,50,8519900,"2021-11-15","VIVA"
50,51,50,50,8500000,"2021-11-16","VIVA"
50,50,50,50,1179300,"2021-11-17","VIVA"
50,50,50,50,1522300,"2021-11-18","VIVA"
50,51,50,50,8267300,"2021-11-19","VIVA"
51,51,50,50,7703800,"2021-11-22","VIVA"
50,50,50,50,1760500,"2021-11-23","VIVA"
50,51,50,50,1922200,"2021-11-24","VIVA"
50,51,50,50,1029800,"2021-11-25","VIVA"
50,50,50,50,345400,"2021-11-26","VIVA"
50,50,50,50,940700,"2021-11-29","VIVA"
50,50,50,50,391100,"2021-11-30","VIVA"
50,50,50,50,2e+05,"2021-12-01","VIVA"
50,50,50,50,172500,"2021-12-02","VIVA"
50,50,50,50,88200,"2021-12-03","VIVA"
50,50,50,50,754800,"2021-12-06","VIVA"
50,50,50,50,137500,"2021-12-07","VIVA"
50,50,50,50,117600,"2021-12-08","VIVA"
50,50,50,50,380700,"2021-12-09","VIVA"
50,50,50,50,242800,"2021-12-10","VIVA"
50,50,50,50,230200,"2021-12-13","VIVA"
50,50,50,50,136600,"2021-12-14","VIVA"
50,50,50,50,227900,"2021-12-15","VIVA"
50,50,50,50,269300,"2021-12-16","VIVA"
50,50,50,50,186800,"2021-12-17","VIVA"
50,51,50,50,16684400,"2021-12-20","VIVA"
50,51,50,50,966800,"2021-12-21","VIVA"
50,50,50,50,6446300,"2021-12-22","VIVA"
50,50,50,50,974500,"2021-12-23","VIVA"
50,51,50,50,17023600,"2021-12-24","VIVA"
50,51,50,50,717700,"2021-12-27","VIVA"
50,50,50,50,1907300,"2021-12-28","VIVA"
50,50,50,50,144700,"2021-12-29","VIVA"
50,50,50,50,754500,"2021-12-30","VIVA"
50,50,50,50,42700,"2022-01-03","VIVA"
50,50,50,50,53700,"2022-01-04","VIVA"
50,50,50,50,117300,"2022-01-05","VIVA"
50,50,50,50,147400,"2022-01-06","VIVA"
50,50,50,50,95900,"2022-01-07","VIVA"
50,50,50,50,34300,"2022-01-10","VIVA"
50,50,50,50,180100,"2022-01-11","VIVA"
50,50,50,50,103900,"2022-01-12","VIVA"
50,50,50,50,4400,"2022-01-13","VIVA"
50,50,50,50,22900,"2022-01-14","VIVA"
50,50,50,50,37700,"2022-01-17","VIVA"
50,50,50,50,35600,"2022-01-18","VIVA"
50,50,50,50,1731100,"2022-01-19","VIVA"
50,50,50,50,17500,"2022-01-20","VIVA"
50,50,50,50,30000,"2022-01-21","VIVA"
50,50,50,50,19500,"2022-01-24","VIVA"
50,50,50,50,19200,"2022-01-25","VIVA"
50,50,50,50,7700,"2022-01-26","VIVA"
50,50,50,50,100600,"2022-01-27","VIVA"
50,50,50,50,50600,"2022-01-28","VIVA"
50,50,50,50,36700,"2022-01-31","VIVA"
50,50,50,50,48300,"2022-02-02","VIVA"
50,50,50,50,15700,"2022-02-03","VIVA"
50,50,50,50,10500,"2022-02-04","VIVA"
50,50,50,50,39500,"2022-02-07","VIVA"
50,50,50,50,69200,"2022-02-08","VIVA"
50,50,50,50,515700,"2022-02-09","VIVA"
50,50,50,50,272900,"2022-02-10","VIVA"
50,50,50,50,1171200,"2022-02-11","VIVA"
50,50,50,50,95100,"2022-02-14","VIVA"
50,50,50,50,66100,"2022-02-15","VIVA"
50,50,50,50,12200,"2022-02-16","VIVA"
50,50,50,50,78500,"2022-02-17","VIVA"
50,50,50,50,20000,"2022-02-18","VIVA"
50,50,50,50,260800,"2022-02-21","VIVA"
50,50,50,50,53400,"2022-02-22","VIVA"
50,50,50,50,38300,"2022-02-23","VIVA"
50,50,50,50,30300,"2022-02-24","VIVA"
50,50,50,50,40300,"2022-02-25","VIVA"
50,50,50,50,8500,"2022-03-01","VIVA"
50,50,50,50,337600,"2022-03-02","VIVA"
50,50,50,50,15500,"2022-03-04","VIVA"
50,50,50,50,178200,"2022-03-07","VIVA"
50,50,50,50,113500,"2022-03-08","VIVA"
50,50,50,50,26100,"2022-03-09","VIVA"
50,50,50,50,5100,"2022-03-10","VIVA"
50,50,50,50,3500,"2022-03-11","VIVA"
50,50,50,50,120800,"2022-03-14","VIVA"
50,50,50,50,7300,"2022-03-15","VIVA"
50,50,50,50,1500,"2022-03-16","VIVA"
50,50,50,50,69000,"2022-03-17","VIVA"
50,50,50,50,23900,"2022-03-18","VIVA"
50,50,50,50,14500,"2022-03-21","VIVA"
50,50,50,50,9400,"2022-03-22","VIVA"
50,50,50,50,12500,"2022-03-23","VIVA"
50,50,50,50,216400,"2022-03-24","VIVA"
50,50,50,50,5100,"2022-03-25","VIVA"
50,50,50,50,23900,"2022-03-28","VIVA"
50,50,50,50,66300,"2022-03-29","VIVA"
50,50,50,50,32000,"2022-03-30","VIVA"
50,50,50,50,34900,"2022-03-31","VIVA"
50,50,50,50,44900,"2022-04-01","VIVA"
50,50,50,50,178700,"2022-04-04","VIVA"
50,50,50,50,84500,"2022-04-05","VIVA"
50,52,50,50,122993700,"2022-04-06","VIVA"
50,50,50,50,2461600,"2022-04-07","VIVA"
50,50,50,50,203900,"2022-04-08","VIVA"
50,51,50,50,34722000,"2022-04-11","VIVA"
50,51,50,50,4885400,"2022-04-12","VIVA"
50,50,50,50,276000,"2022-04-13","VIVA"
50,50,50,50,1145100,"2022-04-14","VIVA"
50,50,50,50,540900,"2022-04-18","VIVA"
50,50,50,50,164300,"2022-04-19","VIVA"
50,50,50,50,156600,"2022-04-20","VIVA"
50,50,50,50,267200,"2022-04-21","VIVA"
50,50,50,50,121900,"2022-04-22","VIVA"
50,50,50,50,41400,"2022-04-25","VIVA"
50,50,50,50,28300,"2022-04-26","VIVA"
50,50,50,50,40100,"2022-04-27","VIVA"
50,50,50,50,367000,"2022-04-28","VIVA"
50,50,50,50,23300,"2022-05-09","VIVA"
50,50,50,50,14600,"2022-05-10","VIVA"
50,50,50,50,27900,"2022-05-11","VIVA"
50,50,50,50,20900,"2022-05-12","VIVA"
50,50,50,50,62400,"2022-05-13","VIVA"
50,50,50,50,27400,"2022-05-17","VIVA"
50,50,50,50,214900,"2022-05-18","VIVA"
50,50,50,50,15500,"2022-05-19","VIVA"
50,50,50,50,45300,"2022-05-20","VIVA"
50,50,50,50,24000,"2022-05-23","VIVA"
50,50,50,50,37700,"2022-05-24","VIVA"
50,50,50,50,9600,"2022-05-25","VIVA"
50,50,50,50,166300,"2022-05-27","VIVA"
50,50,50,50,17100,"2022-05-30","VIVA"
50,50,50,50,6900,"2022-05-31","VIVA"
50,50,50,50,97400,"2022-06-02","VIVA"
50,50,50,50,5800,"2022-06-03","VIVA"
50,50,50,50,3100,"2022-06-06","VIVA"
50,50,50,50,1600,"2022-06-07","VIVA"
50,50,50,50,38200,"2022-06-08","VIVA"
50,50,50,50,78000,"2022-06-09","VIVA"
50,50,50,50,559700,"2022-06-10","VIVA"
50,50,50,50,10100,"2022-06-13","VIVA"
50,50,50,50,28300,"2022-06-14","VIVA"
50,50,50,50,3100,"2022-06-15","VIVA"
50,50,50,50,2800,"2022-06-16","VIVA"
50,50,50,50,45000,"2022-06-17","VIVA"
50,50,50,50,12800,"2022-06-20","VIVA"
50,50,50,50,34300,"2022-06-21","VIVA"
50,50,50,50,5500,"2022-06-22","VIVA"
50,50,50,50,8300,"2022-06-23","VIVA"
50,50,50,50,18900,"2022-06-24","VIVA"
50,50,50,50,16600,"2022-06-27","VIVA"
50,50,50,50,5700,"2022-06-28","VIVA"
50,50,50,50,7400,"2022-06-29","VIVA"
50,50,50,50,21700,"2022-06-30","VIVA"
50,50,50,50,6400,"2022-07-01","VIVA"
50,50,50,50,29000,"2022-07-04","VIVA"
50,50,50,50,1600,"2022-07-05","VIVA"
50,50,50,50,2200,"2022-07-06","VIVA"
50,50,50,50,23600,"2022-07-07","VIVA"
50,50,50,50,2800,"2022-07-08","VIVA"
50,50,50,50,3100,"2022-07-11","VIVA"
50,50,50,50,1300,"2022-07-12","VIVA"
50,50,50,50,7100,"2022-07-13","VIVA"
50,50,50,50,3400,"2022-07-14","VIVA"
50,50,50,50,2100,"2022-07-15","VIVA"
50,50,50,50,1100,"2022-07-18","VIVA"
50,50,50,50,11700,"2022-07-19","VIVA"
50,50,50,50,5300,"2022-07-20","VIVA"
50,50,50,50,16400,"2022-07-21","VIVA"
50,50,50,50,24700,"2022-07-22","VIVA"
50,50,50,50,27100,"2022-07-25","VIVA"
50,50,50,50,8000,"2022-07-26","VIVA"
50,50,50,50,17200,"2022-07-27","VIVA"
50,50,50,50,3208200,"2022-07-28","VIVA"
50,50,50,50,2400,"2022-07-29","VIVA"
50,50,50,50,0,"2022-08-01","VIVA"
50,50,50,50,0,"2022-08-02","VIVA"
50,50,50,50,0,"2022-08-03","VIVA"
50,50,50,50,0,"2022-08-04","VIVA"
50,50,50,50,0,"2022-08-05","VIVA"
50,50,50,50,0,"2022-08-08","VIVA"
50,50,50,50,0,"2022-08-09","VIVA"
50,50,50,50,0,"2022-08-10","VIVA"
50,50,50,50,0,"2022-08-11","VIVA"
50,50,50,50,0,"2022-08-12","VIVA"
50,50,50,50,0,"2022-08-15","VIVA"
50,50,50,50,0,"2022-08-16","VIVA"
50,50,50,50,0,"2022-08-18","VIVA"
50,50,50,50,0,"2022-08-19","VIVA"
50,50,50,50,0,"2022-08-22","VIVA"
50,50,50,50,0,"2022-08-23","VIVA"
50,50,50,50,0,"2022-08-24","VIVA"
50,50,50,50,0,"2022-08-25","VIVA"
50,50,50,50,0,"2022-08-26","VIVA"
50,50,50,50,0,"2022-08-29","VIVA"
50,50,50,50,0,"2022-08-30","VIVA"
50,50,50,50,0,"2022-08-31","VIVA"
50,50,50,50,0,"2022-09-01","VIVA"
50,50,50,50,0,"2022-09-02","VIVA"
50,50,50,50,0,"2022-09-05","VIVA"
50,50,50,50,0,"2022-09-06","VIVA"
50,50,50,50,0,"2022-09-07","VIVA"
50,50,50,50,0,"2022-09-08","VIVA"
50,50,50,50,0,"2022-09-09","VIVA"
50,50,50,50,0,"2022-09-12","VIVA"
50,50,50,50,0,"2022-09-13","VIVA"
50,50,50,50,0,"2022-09-14","VIVA"
50,50,50,50,0,"2022-09-15","VIVA"
50,50,50,50,0,"2022-09-16","VIVA"
50,50,50,50,0,"2022-09-19","VIVA"
50,50,50,50,0,"2022-09-20","VIVA"
50,50,50,50,0,"2022-09-21","VIVA"
50,50,50,50,0,"2022-09-22","VIVA"
50,50,50,50,0,"2022-09-23","VIVA"
50,50,50,50,0,"2022-09-26","VIVA"
50,50,50,50,0,"2022-09-27","VIVA"
50,50,50,50,0,"2022-09-28","VIVA"
50,50,50,50,0,"2022-09-29","VIVA"
50,50,50,50,0,"2022-09-30","VIVA"
50,50,50,50,0,"2022-10-03","VIVA"
50,50,50,50,0,"2022-10-04","VIVA"
50,50,50,50,0,"2022-10-05","VIVA"
50,50,50,50,0,"2022-10-06","VIVA"
50,50,50,50,0,"2022-10-07","VIVA"
50,50,50,50,0,"2022-10-10","VIVA"
50,50,50,50,0,"2022-10-11","VIVA"
50,50,50,50,0,"2022-10-12","VIVA"
50,50,50,50,0,"2022-10-13","VIVA"
50,50,50,50,0,"2022-10-14","VIVA"
50,50,50,50,0,"2022-10-17","VIVA"
50,50,50,50,0,"2022-10-18","VIVA"
50,50,50,50,0,"2022-10-19","VIVA"
50,50,50,50,0,"2022-10-20","VIVA"
50,50,50,50,0,"2022-10-21","VIVA"
50,50,50,50,0,"2022-10-24","VIVA"
50,50,50,50,0,"2022-10-25","VIVA"
50,50,50,50,0,"2022-10-26","VIVA"
50,51,50,50,2776900,"2022-10-27","VIVA"
50,51,50,50,27989400,"2022-10-28","VIVA"
50,50,50,50,680900,"2022-10-31","VIVA"
50,50,50,50,1366500,"2022-11-01","VIVA"
50,50,50,50,239900,"2022-11-02","VIVA"
50,50,50,50,4800,"2022-11-03","VIVA"
50,50,50,50,33600,"2022-11-04","VIVA"
50,50,50,50,1022900,"2022-11-07","VIVA"
50,50,50,50,47200,"2022-11-08","VIVA"
50,50,50,50,265100,"2022-11-09","VIVA"
50,50,50,50,10800,"2022-11-10","VIVA"
50,50,50,50,211100,"2022-11-11","VIVA"
50,50,50,50,58000,"2022-11-14","VIVA"
50,50,50,50,15600,"2022-11-15","VIVA"
50,50,50,50,12900,"2022-11-16","VIVA"
50,50,50,50,4200,"2022-11-17","VIVA"
50,50,50,50,29400,"2022-11-18","VIVA"
50,50,50,50,1400,"2022-11-21","VIVA"
50,50,50,50,600,"2022-11-22","VIVA"
50,50,50,50,203500,"2022-11-23","VIVA"
50,50,50,50,2600,"2022-11-24","VIVA"
50,50,50,50,4000,"2022-11-25","VIVA"
50,50,50,50,302100,"2022-11-28","VIVA"
50,50,50,50,30700,"2022-11-29","VIVA"
50,50,50,50,3800,"2022-11-30","VIVA"
50,50,50,50,1000,"2022-12-01","VIVA"
50,50,50,50,2001100,"2022-12-02","VIVA"
50,50,50,50,2200,"2022-12-05","VIVA"
50,50,50,50,245500,"2022-12-06","VIVA"
50,50,50,50,31300,"2022-12-07","VIVA"
50,50,50,50,400,"2022-12-08","VIVA"
50,50,50,50,20800,"2022-12-09","VIVA"
50,50,50,50,35700,"2022-12-12","VIVA"
50,50,50,50,71600,"2022-12-13","VIVA"
50,50,50,50,1300,"2022-12-14","VIVA"
50,50,50,50,246100,"2022-12-15","VIVA"
50,50,50,50,800,"2022-12-16","VIVA"
50,50,50,50,19100,"2022-12-19","VIVA"
50,50,50,50,2500,"2022-12-20","VIVA"
50,50,50,50,300,"2022-12-21","VIVA"
50,50,50,50,3200,"2022-12-22","VIVA"
50,50,50,50,3500,"2022-12-23","VIVA"
50,50,50,50,30500,"2022-12-26","VIVA"
50,50,50,50,400,"2022-12-27","VIVA"
50,50,50,50,6100,"2022-12-28","VIVA"
50,50,50,50,1200,"2022-12-29","VIVA"
50,50,50,50,700,"2022-12-30","VIVA"
50,50,50,50,3800,"2023-01-02","VIVA"
50,50,50,50,200,"2023-01-03","VIVA"
50,50,50,50,3500,"2023-01-04","VIVA"
50,50,50,50,1400,"2023-01-05","VIVA"
50,50,50,50,500,"2023-01-06","VIVA"
50,50,50,50,1800,"2023-01-09","VIVA"
50,50,50,50,400300,"2023-01-10","VIVA"
50,50,50,50,500,"2023-01-11","VIVA"
50,50,50,50,400,"2023-01-12","VIVA"
50,50,50,50,500,"2023-01-13","VIVA"
50,50,50,50,1900,"2023-01-16","VIVA"
50,50,50,50,700,"2023-01-17","VIVA"
50,50,50,50,600,"2023-01-18","VIVA"
50,50,50,50,200,"2023-01-19","VIVA"
50,50,50,50,600,"2023-01-20","VIVA"
50,50,50,50,2700,"2023-01-24","VIVA"
50,50,50,50,1300,"2023-01-25","VIVA"
50,50,50,50,200,"2023-01-26","VIVA"
50,50,50,50,4700,"2023-01-27","VIVA"
50,50,50,50,500,"2023-01-30","VIVA"
50,50,50,50,4000,"2023-01-31","VIVA"
50,50,50,50,200,"2023-02-01","VIVA"
50,50,50,50,12300,"2023-02-02","VIVA"
50,50,50,50,600,"2023-02-03","VIVA"
50,50,50,50,1300,"2023-02-06","VIVA"
50,50,50,50,900,"2023-02-07","VIVA"
50,50,50,50,600,"2023-02-08","VIVA"
50,50,50,50,600,"2023-02-09","VIVA"
50,50,50,50,2500,"2023-02-10","VIVA"
50,50,50,50,1500,"2023-02-13","VIVA"
50,50,50,50,5400,"2023-02-14","VIVA"
50,50,50,50,600,"2023-02-15","VIVA"
50,50,50,50,11300,"2023-02-16","VIVA"
50,50,50,50,7100,"2023-02-17","VIVA"
50,50,50,50,2600,"2023-02-20","VIVA"
50,50,50,50,1200,"2023-02-21","VIVA"
50,50,50,50,1100,"2023-02-22","VIVA"
50,50,50,50,1400,"2023-02-23","VIVA"
50,50,50,50,200,"2023-02-24","VIVA"
50,50,50,50,1500,"2023-02-27","VIVA"
50,50,50,50,1300,"2023-02-28","VIVA"
50,50,50,50,5800,"2023-03-01","VIVA"
50,50,50,50,500,"2023-03-02","VIVA"
50,50,50,50,600,"2023-03-03","VIVA"
50,50,50,50,1000,"2023-03-06","VIVA"
50,50,50,50,700,"2023-03-07","VIVA"
50,50,50,50,700,"2023-03-08","VIVA"
50,50,50,50,500,"2023-03-09","VIVA"
50,50,50,50,700,"2023-03-10","VIVA"
50,50,50,50,800,"2023-03-13","VIVA"
50,50,50,50,600,"2023-03-14","VIVA"
50,50,50,50,500,"2023-03-15","VIVA"
50,50,50,50,600,"2023-03-16","VIVA"
50,50,50,50,600,"2023-03-17","VIVA"
50,50,50,50,700,"2023-03-20","VIVA"
50,50,50,50,700,"2023-03-21","VIVA"
50,50,50,50,500,"2023-03-24","VIVA"
50,50,50,50,10600,"2023-03-27","VIVA"
50,50,50,50,5000,"2023-03-28","VIVA"
50,50,50,50,2400,"2023-03-29","VIVA"
50,50,50,50,2800,"2023-03-30","VIVA"
50,50,50,50,100,"2023-03-31","VIVA"
50,50,50,50,200,"2023-04-03","VIVA"
50,50,50,50,1700,"2023-04-04","VIVA"
50,50,50,50,100100,"2023-04-05","VIVA"
50,50,50,50,0,"2023-04-06","VIVA"
50,50,50,50,5200,"2023-04-10","VIVA"
50,50,50,50,2400,"2023-04-11","VIVA"
50,50,50,50,14700,"2023-04-12","VIVA"
50,50,50,50,600,"2023-04-13","VIVA"
50,50,50,50,0,"2023-04-14","VIVA"
50,50,50,50,1200,"2023-04-17","VIVA"
50,50,50,50,100,"2023-04-18","VIVA"
50,50,50,50,700,"2023-04-26","VIVA"
50,50,50,50,400,"2023-04-27","VIVA"
50,50,50,50,200,"2023-04-28","VIVA"
50,50,50,50,100,"2023-05-02","VIVA"
50,50,50,50,1100,"2023-05-03","VIVA"
50,50,50,50,400,"2023-05-04","VIVA"
50,50,50,50,1000,"2023-05-05","VIVA"
50,50,50,50,20500,"2023-05-08","VIVA"
50,50,50,50,1100,"2023-05-09","VIVA"
50,50,50,50,3600,"2023-05-10","VIVA"
50,50,50,50,100,"2023-05-11","VIVA"
50,50,50,50,100,"2023-05-12","VIVA"
50,50,50,50,4900,"2023-05-15","VIVA"
50,50,50,50,100,"2023-05-16","VIVA"
50,50,50,50,1700,"2023-05-17","VIVA"
50,50,50,50,100,"2023-05-19","VIVA"
50,50,50,50,800,"2023-05-22","VIVA"
50,50,50,50,0,"2023-05-23","VIVA"
50,50,50,50,400,"2023-05-24","VIVA"
50,50,50,50,200,"2023-05-25","VIVA"
50,50,50,50,100,"2023-05-26","VIVA"
50,50,50,50,25600,"2023-05-29","VIVA"
50,50,50,50,2900,"2023-05-30","VIVA"
50,50,50,50,3500,"2023-05-31","VIVA"
50,50,50,50,700,"2023-06-05","VIVA"
50,50,50,50,900,"2023-06-06","VIVA"
50,50,50,50,2500,"2023-06-07","VIVA"
50,50,50,50,500,"2023-06-08","VIVA"
50,50,50,50,800,"2023-06-09","VIVA"
50,50,50,50,4900,"2023-06-12","VIVA"
50,50,50,50,500,"2023-06-13","VIVA"
50,50,50,50,1201900,"2023-06-14","VIVA"
50,50,50,50,700,"2023-06-15","VIVA"
50,50,50,50,1000,"2023-06-16","VIVA"
50,50,50,50,1000,"2023-06-19","VIVA"
50,50,50,50,1500,"2023-06-20","VIVA"
50,50,50,50,7600,"2023-06-21","VIVA"
50,50,50,50,1500,"2023-06-22","VIVA"
50,50,50,50,1400,"2023-06-23","VIVA"
50,50,50,50,6200,"2023-06-26","VIVA"
50,50,50,50,100,"2023-06-27","VIVA"
50,50,50,50,1400,"2023-07-03","VIVA"
50,50,50,50,1200,"2023-07-04","VIVA"
50,50,50,50,2100,"2023-07-05","VIVA"
50,50,50,50,15800,"2023-07-06","VIVA"
50,50,50,50,1000,"2023-07-07","VIVA"
50,50,50,50,5500,"2023-07-10","VIVA"
50,50,50,50,2500,"2023-07-11","VIVA"
50,50,50,50,900,"2023-07-12","VIVA"
50,50,50,50,1000,"2023-07-13","VIVA"
50,50,50,50,900,"2023-07-14","VIVA"
50,50,50,50,500,"2023-07-17","VIVA"
50,50,50,50,22000,"2023-07-18","VIVA"
50,50,50,50,7900,"2023-07-20","VIVA"
50,50,50,50,3100,"2023-07-21","VIVA"
50,50,50,50,600,"2023-07-24","VIVA"
50,50,50,50,500,"2023-07-25","VIVA"
50,50,50,50,600,"2023-07-26","VIVA"
50,50,50,50,1100,"2023-07-27","VIVA"
50,50,50,50,700,"2023-07-28","VIVA"
50,50,50,50,3700,"2023-07-31","VIVA"
50,50,50,50,500,"2023-08-01","VIVA"
50,50,50,50,15600,"2023-08-02","VIVA"
50,50,50,50,1300,"2023-08-03","VIVA"
50,50,50,50,600,"2023-08-04","VIVA"
50,50,50,50,2500,"2023-08-07","VIVA"
50,50,50,50,1000,"2023-08-08","VIVA"
50,50,50,50,22200,"2023-08-09","VIVA"
50,50,50,50,6200,"2023-08-10","VIVA"
50,50,50,50,900,"2023-08-11","VIVA"
50,50,50,50,1700,"2023-08-14","VIVA"
50,50,50,50,1000,"2023-08-15","VIVA"
50,50,50,50,600,"2023-08-16","VIVA"
50,50,50,50,1100,"2023-08-18","VIVA"
50,50,50,50,500,"2023-08-21","VIVA"
50,50,50,50,2600,"2023-08-22","VIVA"
50,50,50,50,700,"2023-08-23","VIVA"
50,50,50,50,500,"2023-08-24","VIVA"
50,50,50,50,3500,"2023-08-25","VIVA"
50,50,50,50,2100,"2023-08-28","VIVA"
50,50,50,50,5100,"2023-08-29","VIVA"
50,50,50,50,1200,"2023-08-30","VIVA"
50,50,50,50,1100,"2023-08-31","VIVA"
50,50,50,50,800,"2023-09-01","VIVA"
50,50,50,50,2800,"2023-09-04","VIVA"
50,50,50,50,700,"2023-09-05","VIVA"
50,50,50,50,800,"2023-09-06","VIVA"
50,50,50,50,5200,"2023-09-07","VIVA"
50,50,50,50,3200,"2023-09-08","VIVA"
50,50,50,50,2700,"2023-09-11","VIVA"
50,50,50,50,1700,"2023-09-12","VIVA"
50,50,50,50,300,"2023-09-13","VIVA"
50,50,50,50,100,"2023-09-14","VIVA"
50,50,50,50,500,"2023-09-15","VIVA"
50,50,50,50,200,"2023-09-18","VIVA"
50,50,50,50,2100,"2023-09-19","VIVA"
50,50,50,50,400,"2023-09-20","VIVA"
50,50,50,50,100,"2023-09-21","VIVA"
50,50,50,50,8000,"2023-09-22","VIVA"
50,50,50,50,100,"2023-09-25","VIVA"
50,50,50,50,500,"2023-09-26","VIVA"
50,50,50,50,500,"2023-09-27","VIVA"
50,50,50,50,10700,"2023-09-29","VIVA"
50,50,50,50,600,"2023-10-02","VIVA"
50,50,50,50,100,"2023-10-03","VIVA"
50,50,50,50,1500,"2023-10-04","VIVA"
50,50,50,50,1300,"2023-10-05","VIVA"
50,50,50,50,5000,"2023-10-06","VIVA"
50,50,50,50,1600,"2023-10-09","VIVA"
50,50,50,50,500,"2023-10-10","VIVA"
50,50,50,50,400,"2023-10-11","VIVA"
50,50,50,50,900,"2023-10-12","VIVA"
50,50,50,50,1800,"2023-10-13","VIVA"
50,50,50,50,100,"2023-10-16","VIVA"
50,50,50,50,2500,"2023-10-17","VIVA"
50,50,50,50,4700,"2023-10-18","VIVA"
50,50,50,50,1500,"2023-10-19","VIVA"
50,50,50,50,200,"2023-10-20","VIVA"
50,50,50,50,5500,"2023-10-23","VIVA"
50,50,50,50,0,"2023-10-24","VIVA"
50,50,50,50,1500,"2023-10-25","VIVA"
50,50,50,50,500,"2023-10-26","VIVA"
50,50,50,50,1600,"2023-10-27","VIVA"
50,50,50,50,200,"2023-10-30","VIVA"
50,50,50,50,13600,"2023-10-31","VIVA"
50,50,50,50,500,"2023-11-01","VIVA"
50,50,50,50,100,"2023-11-02","VIVA"
50,50,50,50,600,"2023-11-03","VIVA"
50,50,50,50,100,"2023-11-06","VIVA"
50,50,50,50,0,"2023-11-07","VIVA"
50,50,50,50,1100,"2023-11-08","VIVA"
50,50,50,50,1100,"2023-11-09","VIVA"
50,50,50,50,1000,"2023-11-10","VIVA"
50,50,50,50,1600,"2023-11-13","VIVA"
50,50,50,50,0,"2023-11-14","VIVA"
50,50,50,50,1700,"2023-11-15","VIVA"
50,50,50,50,500,"2023-11-16","VIVA"
50,50,50,50,700,"2023-11-17","VIVA"
50,50,50,50,4600,"2023-11-20","VIVA"
50,50,50,50,200,"2023-11-21","VIVA"
50,50,50,50,700,"2023-11-22","VIVA"
50,50,50,50,200,"2023-11-23","VIVA"
50,50,50,50,900,"2023-11-24","VIVA"
50,50,50,50,3600,"2023-11-27","VIVA"
50,50,50,50,0,"2023-11-28","VIVA"
50,50,50,50,2600,"2023-11-29","VIVA"
50,50,50,50,100,"2023-11-30","VIVA"
50,50,50,50,54600,"2023-12-01","VIVA"
50,50,50,50,100,"2023-12-04","VIVA"
50,50,50,50,100,"2023-12-05","VIVA"
50,50,50,50,900,"2023-12-06","VIVA"
50,50,50,50,200,"2023-12-07","VIVA"
50,50,50,50,900,"2023-12-08","VIVA"
50,50,50,50,100,"2023-12-11","VIVA"
50,50,50,50,21100,"2023-12-12","VIVA"
50,50,50,50,300,"2023-12-13","VIVA"
50,50,50,50,2000,"2023-12-14","VIVA"
50,50,50,50,0,"2023-12-15","VIVA"
50,50,50,50,500,"2023-12-18","VIVA"
50,50,50,50,500,"2023-12-19","VIVA"
50,50,50,50,1100,"2023-12-20","VIVA"
50,50,50,50,100,"2023-12-21","VIVA"
50,50,50,50,300,"2023-12-22","VIVA"
50,50,50,50,300,"2023-12-27","VIVA"
50,50,50,50,100,"2023-12-28","VIVA"
50,50,50,50,0,"2023-12-29","VIVA"
50,50,50,50,28600,"2024-01-02","VIVA"
50,50,50,50,1000,"2024-01-03","VIVA"
50,50,50,50,700700,"2024-01-04","VIVA"
50,50,50,50,0,"2024-01-05","VIVA"
50,50,50,50,0,"2024-01-08","VIVA"
50,50,50,50,10300,"2024-01-09","VIVA"
50,50,50,50,300,"2024-01-10","VIVA"
50,50,50,50,2100,"2024-01-11","VIVA"
50,50,50,50,100,"2024-01-12","VIVA"
50,50,50,50,0,"2024-01-15","VIVA"
50,50,50,50,0,"2024-01-16","VIVA"
50,50,50,50,300,"2024-01-17","VIVA"
50,50,50,50,900,"2024-01-18","VIVA"
50,50,50,50,0,"2024-01-19","VIVA"
50,50,50,50,0,"2024-01-22","VIVA"
50,50,50,50,200,"2024-01-23","VIVA"
50,50,50,50,300,"2024-01-24","VIVA"
50,50,50,50,0,"2024-01-25","VIVA"
50,50,50,50,200,"2024-01-26","VIVA"
50,50,50,50,0,"2024-01-29","VIVA"
50,50,50,50,1100,"2024-01-30","VIVA"
50,50,50,50,500,"2024-01-31","VIVA"
50,50,50,50,2700,"2024-02-01","VIVA"
50,50,50,50,5000,"2024-02-02","VIVA"
50,50,50,50,0,"2024-02-05","VIVA"
50,50,50,50,400,"2024-02-06","VIVA"
50,50,50,50,100,"2024-02-07","VIVA"
50,50,50,50,800,"2024-02-12","VIVA"
50,50,50,50,0,"2024-02-13","VIVA"
50,50,50,50,13700,"2024-02-15","VIVA"
50,50,50,50,0,"2024-02-16","VIVA"
50,50,50,50,5000,"2024-02-19","VIVA"
50,50,50,50,0,"2024-02-20","VIVA"
50,50,50,50,400,"2024-02-21","VIVA"
50,50,50,50,5000,"2024-02-22","VIVA"
50,50,50,50,5600,"2024-02-23","VIVA"
50,50,50,50,9400,"2024-02-26","VIVA"
50,50,50,50,200,"2024-02-27","VIVA"
50,50,50,50,100,"2024-02-28","VIVA"
50,50,50,50,0,"2024-02-29","VIVA"
50,50,50,50,1200,"2024-03-01","VIVA"
50,50,50,50,2600,"2024-03-04","VIVA"
50,50,50,50,5100,"2024-03-05","VIVA"
50,50,50,50,2000,"2024-03-06","VIVA"
50,50,50,50,1600,"2024-03-07","VIVA"
50,50,50,50,100,"2024-03-08","VIVA"
50,50,50,50,0,"2024-03-13","VIVA"
50,50,50,50,300,"2024-03-14","VIVA"
50,50,50,50,300,"2024-03-15","VIVA"
50,50,50,50,0,"2024-03-18","VIVA"
50,50,50,50,200,"2024-03-19","VIVA"
50,50,50,50,0,"2024-03-20","VIVA"
50,50,50,50,600,"2024-03-21","VIVA"
50,50,50,50,500300,"2024-03-22","VIVA"
45,45,45,45,5500,"2024-03-25","VIVA"
41,41,41,41,510500,"2024-03-26","VIVA"
37,37,37,37,145900,"2024-03-27","VIVA"
34,34,34,34,63900,"2024-03-28","VIVA"
31,31,31,31,136600,"2024-04-01","VIVA"
28,28,28,28,38800,"2024-04-02","VIVA"
26,26,26,26,5200,"2024-04-03","VIVA"
24,24,24,24,16700,"2024-04-04","VIVA"
22,22,22,22,175900,"2024-04-05","VIVA"
20,20,20,20,294900,"2024-04-16","VIVA"
18,18,18,18,254400,"2024-04-17","VIVA"
17,17,17,17,120700,"2024-04-18","VIVA"
16,16,16,16,20200,"2024-04-19","VIVA"
15,15,15,15,19200,"2024-04-22","VIVA"
14,14,14,14,1079200,"2024-04-23","VIVA"
13,13,13,13,383900,"2024-04-24","VIVA"
12,12,12,12,116100,"2024-04-25","VIVA"
11,11,11,11,267100,"2024-04-26","VIVA"
10,10,10,10,1540000,"2024-04-29","VIVA"
9,9,9,9,13160800,"2024-04-30","VIVA"
8,8,8,8,3089800,"2024-05-02","VIVA"
7,7,7,7,1786300,"2024-05-03","VIVA"
6,6,6,6,4643900,"2024-05-06","VIVA"
6,6,6,6,5328100,"2024-05-07","VIVA"
6,6,6,6,3184700,"2024-05-08","VIVA"
6,6,5,6,4509900,"2024-05-13","VIVA"
5,6,5,6,2264700,"2024-05-14","VIVA"
6,6,6,6,2837400,"2024-05-15","VIVA"
6,7,6,7,1719200,"2024-05-16","VIVA"
7,7,7,7,5241000,"2024-05-17","VIVA"
7,7,7,7,443400,"2024-05-20","VIVA"
7,7,6,7,840800,"2024-05-21","VIVA"
7,7,6,6,422300,"2024-05-22","VIVA"
6,6,6,6,1897900,"2024-05-27","VIVA"
6,6,6,6,737600,"2024-05-28","VIVA"
6,6,5,6,1564100,"2024-05-29","VIVA"
6,6,6,6,529800,"2024-05-30","VIVA"
5,6,5,6,3981500,"2024-05-31","VIVA"
6,6,5,6,142800,"2024-06-03","VIVA"
6,6,5,6,569900,"2024-06-04","VIVA"
6,6,5,5,279400,"2024-06-05","VIVA"
5,5,4,5,1103100,"2024-06-06","VIVA"
5,5,5,5,524100,"2024-06-07","VIVA"
5,6,5,6,1406200,"2024-06-10","VIVA"
6,6,6,6,1286900,"2024-06-11","VIVA"
5,6,5,6,854300,"2024-06-12","VIVA"
5,5,5,5,3126700,"2024-06-13","VIVA"
4,5,4,5,569300,"2024-06-14","VIVA"
4,5,4,5,663800,"2024-06-19","VIVA"
5,5,4,5,2304600,"2024-06-20","VIVA"
5,5,5,5,4580300,"2024-06-21","VIVA"
5,6,5,6,302100,"2024-06-24","VIVA"
6,6,6,6,1891800,"2024-06-25","VIVA"
6,6,6,6,321300,"2024-06-26","VIVA"
5,6,5,6,148000,"2024-06-27","VIVA"
6,6,6,6,162900,"2024-06-28","VIVA"
6,6,6,6,114300,"2024-07-01","VIVA"
6,6,6,6,0,"2024-07-02","VIVA"
6,6,6,6,0,"2024-07-03","VIVA"
6,6,6,6,0,"2024-07-04","VIVA"
6,6,6,6,0,"2024-07-05","VIVA"
6,6,6,6,0,"2024-07-08","VIVA"
6,6,6,6,0,"2024-07-09","VIVA"
6,6,6,6,0,"2024-07-10","VIVA"
6,6,6,6,0,"2024-07-11","VIVA"
6,6,6,6,0,"2024-07-12","VIVA"
6,6,6,6,0,"2024-07-15","VIVA"
6,6,6,6,0,"2024-07-16","VIVA"
6,6,6,6,0,"2024-07-17","VIVA"
6,6,6,6,0,"2024-07-18","VIVA"
6,6,6,6,0,"2024-07-19","VIVA"
6,6,6,6,0,"2024-07-22","VIVA"
6,6,6,6,0,"2024-07-23","VIVA"
6,6,6,6,0,"2024-07-24","VIVA"
6,6,6,6,0,"2024-07-25","VIVA"
6,6,6,6,0,"2024-07-26","VIVA"
6,6,6,6,0,"2024-07-29","VIVA"
6,6,6,6,0,"2024-07-30","VIVA"
6,6,6,6,0,"2024-07-31","VIVA"
6,6,6,6,0,"2024-08-01","VIVA"
6,6,6,6,0,"2024-08-02","VIVA"
6,6,6,6,0,"2024-08-05","VIVA"
6,6,6,6,0,"2024-08-06","VIVA"
6,6,6,6,0,"2024-08-07","VIVA"
6,6,6,6,0,"2024-08-08","VIVA"
6,6,6,6,0,"2024-08-09","VIVA"
6,6,6,6,0,"2024-08-12","VIVA"
6,6,6,6,0,"2024-08-13","VIVA"
6,6,6,6,0,"2024-08-14","VIVA"
6,6,6,6,0,"2024-08-15","VIVA"
6,6,6,6,0,"2024-08-16","VIVA"
6,6,6,6,0,"2024-08-19","VIVA"
6,6,6,6,0,"2024-08-20","VIVA"
6,6,6,6,0,"2024-08-21","VIVA"
6,6,6,6,0,"2024-08-22","VIVA"
6,6,6,6,0,"2024-08-23","VIVA"
6,6,6,6,0,"2024-08-26","VIVA"
6,6,6,6,0,"2024-08-27","VIVA"
6,6,6,6,0,"2024-08-28","VIVA"
6,6,6,6,0,"2024-08-29","VIVA"
6,6,6,6,0,"2024-08-30","VIVA"
6,6,6,6,0,"2024-09-02","VIVA"
6,6,6,6,0,"2024-09-03","VIVA"
6,6,6,6,0,"2024-09-04","VIVA"
6,6,6,6,0,"2024-09-05","VIVA"
6,6,6,6,0,"2024-09-06","VIVA"
6,6,6,6,0,"2024-09-09","VIVA"
6,6,6,6,0,"2024-09-10","VIVA"
6,6,6,6,0,"2024-09-11","VIVA"
6,6,6,6,0,"2024-09-12","VIVA"
6,6,6,6,0,"2024-09-13","VIVA"
6,6,6,6,0,"2024-09-17","VIVA"
6,6,6,6,0,"2024-09-18","VIVA"
6,6,6,6,0,"2024-09-19","VIVA"
6,6,6,6,0,"2024-09-20","VIVA"
6,6,6,6,0,"2024-09-23","VIVA"
6,6,6,6,0,"2024-09-24","VIVA"
6,6,6,6,0,"2024-09-25","VIVA"
6,6,6,6,0,"2024-09-26","VIVA"
6,6,6,6,0,"2024-09-27","VIVA"
6,6,6,6,0,"2024-09-30","VIVA"
6,6,6,6,0,"2024-10-01","VIVA"
6,6,6,6,0,"2024-10-02","VIVA"
6,6,6,6,0,"2024-10-03","VIVA"
6,6,6,6,0,"2024-10-04","VIVA"
6,6,6,6,0,"2024-10-07","VIVA"
6,6,6,6,0,"2024-10-08","VIVA"
6,6,6,6,0,"2024-10-09","VIVA"
6,6,6,6,0,"2024-10-10","VIVA"
6,6,6,6,0,"2024-10-11","VIVA"
6,6,6,6,0,"2024-10-14","VIVA"
6,6,6,6,0,"2024-10-15","VIVA"
6,6,6,6,0,"2024-10-16","VIVA"
6,6,6,6,0,"2024-10-17","VIVA"
6,6,6,6,0,"2024-10-18","VIVA"
6,6,6,6,0,"2024-10-21","VIVA"
6,6,6,6,0,"2024-10-22","VIVA"
6,6,6,6,0,"2024-10-23","VIVA"
6,6,6,6,0,"2024-10-24","VIVA"
6,6,6,6,0,"2024-10-25","VIVA"
6,6,6,6,0,"2024-10-28","VIVA"
6,6,6,6,0,"2024-10-29","VIVA"
6,6,6,6,0,"2024-10-30","VIVA"
6,6,6,6,0,"2024-10-31","VIVA"
6,6,6,6,0,"2024-11-01","VIVA"