VIN12,2011-10-27 12:30,27,28,28,28,28,1
VIN12,2011-11-02 11:00,2,31.6,31.6,31.6,31.6,1
VIN12,2011-11-03 09:00,3,35.75,35.75,35.75,35.75,1
VIN12,2011-11-03 11:30,3,29.7,29.7,29.7,29.7,1
VIN12,2011-11-04 08:00,4,28.95,28.95,28.95,28.95,1
VIN12,2011-11-07 11:30,7,30.5,30.5,30.5,30.5,1
VIN12,2011-11-14 10:30,14,31.06,31.06,31.06,31.06,1
VIN12,2011-11-14 11:00,14,31.3,31.3,31.3,31.3,1
VIN12,2011-11-14 15:00,14,30.75,30.75,30.75,30.75,1
VIN12,2011-11-16 09:30,16,31.2,31.2,31.2,31.2,1
VIN12,2011-11-16 11:30,16,31.2,31.2,31.2,31.2,1
VIN12,2011-11-16 12:30,16,31.15,31.15,31.15,31.15,1
VIN12,2011-11-16 14:30,16,31.65,31.7,31.65,31.7,2
VIN12,2011-11-16 15:00,16,31.75,31.75,31.75,31.75,1
VIN12,2011-11-17 15:00,17,32.59,32.62,32.58,32.62,3
VIN12,2011-11-18 08:30,18,32.52,32.52,32.52,32.52,1
VIN12,2011-11-18 09:00,18,32.43,32.43,32.43,32.43,1
VIN12,2011-11-18 14:00,18,32.64,32.64,32.64,32.64,1
VIN12,2011-11-21 09:30,21,33.25,33.25,33.25,33.25,2
VIN12,2011-11-21 10:00,21,33.3,33.3,33.3,33.3,1
VIN12,2011-11-21 11:30,21,33.32,33.32,33.32,33.32,7
VIN12,2011-11-21 13:00,21,33.1,33.1,33.05,33.05,2
VIN12,2011-11-21 13:30,21,33,33,32.95,32.95,2
VIN12,2011-11-21 15:00,21,33.05,33.1,33.05,33.1,2
VIN12,2011-11-22 08:30,22,33,33.05,33,33.05,2
VIN12,2011-11-22 09:00,22,33.1,33.15,33.1,33.15,3
VIN12,2011-11-22 09:30,22,33.2,33.3,33.2,33.3,5
VIN12,2011-11-22 10:00,22,33.35,33.35,33.35,33.35,1
VIN12,2011-11-22 10:30,22,33.4,33.45,33.4,33.45,3
VIN12,2011-11-22 11:00,22,33.3,33.3,33.3,33.3,1
VIN12,2011-11-22 12:00,22,33.31,33.31,33.31,33.31,1
VIN12,2011-11-22 12:30,22,33.33,33.33,33.32,33.32,7
VIN12,2011-11-22 14:00,22,33.25,33.25,33.25,33.25,3
VIN12,2011-11-22 14:30,22,33.25,33.25,33.2,33.2,3
VIN12,2011-11-22 15:00,22,33.15,33.15,33.15,33.15,3
VIN12,2011-11-23 07:00,23,33.95,33.95,33.95,33.95,1
VIN12,2011-11-23 10:00,23,33.65,33.65,33.65,33.65,1
VIN12,2011-11-23 11:30,23,33.6,33.6,33.5,33.5,3
VIN12,2011-11-23 12:00,23,33.45,33.45,33.45,33.45,2
VIN12,2011-11-23 14:30,23,33.65,33.7,33.65,33.7,2
VIN12,2011-11-23 15:00,23,33.75,33.75,33.75,33.75,1
VIN12,2011-11-25 08:00,25,33.9,33.9,33.9,33.9,1
VIN12,2011-11-25 08:30,25,33.85,33.85,33.7,33.7,6
VIN12,2011-11-25 12:00,25,34.05,34.1,34.05,34.1,3
VIN12,2011-11-28 09:30,28,32.8,32.8,32.8,32.8,1
VIN12,2011-11-28 11:30,28,33.05,33.05,33.05,33.05,1
VIN12,2011-11-28 12:00,28,32.95,32.95,32.95,32.95,1
VIN12,2011-11-28 12:30,28,33.1,33.1,33.1,33.1,2
VIN12,2011-11-28 14:00,28,33.15,33.2,33.15,33.2,3
VIN12,2011-11-29 15:00,29,32.9,32.9,32.85,32.85,2
VIN12,2011-11-30 10:30,30,31.6,31.6,31.6,31.6,1
VIN12,2011-11-30 11:30,30,31.65,31.65,31.65,31.65,1
VIN12,2011-11-30 13:30,30,31.5,31.5,31.5,31.5,1
VIN12,2011-11-30 14:00,30,31.4,31.4,31.3,31.3,9
VIN12,2011-11-30 14:30,30,31.3,31.35,31.1,31.1,24
VIN12,2011-11-30 15:00,30,31.1,31.1,30.95,30.95,5
VIN12,2011-12-01 07:00,1,31.07,31.07,31.06,31.07,8
VIN12,2011-12-01 07:30,1,31.16,31.16,31.16,31.16,4
VIN12,2011-12-01 08:00,1,31.1,31.15,31.1,31.15,4
VIN12,2011-12-01 09:00,1,30.9,30.9,30.75,30.75,3
VIN12,2011-12-01 11:30,1,30.9,30.9,30.9,30.9,2
VIN12,2011-12-01 12:00,1,31,31,30.9,30.9,62
VIN12,2011-12-01 12:30,1,30.9,30.9,30.9,30.9,17
VIN12,2011-12-01 13:00,1,30.85,30.85,30.85,30.85,1
VIN12,2011-12-01 13:30,1,30.9,30.9,30.83,30.83,10
VIN12,2011-12-01 14:30,1,30.8,30.96,30.79,30.96,5
VIN12,2011-12-01 15:00,1,30.95,30.95,30.89,30.95,9
VIN12,2011-12-02 09:00,2,30.4,30.4,30.4,30.4,1
VIN12,2011-12-02 09:30,2,30.35,30.35,30.35,30.35,48
VIN12,2011-12-02 10:30,2,30.75,30.75,30.75,30.75,1
VIN12,2011-12-02 13:00,2,30.8,30.8,30.7,30.7,4
VIN12,2011-12-02 14:30,2,30.75,30.75,30.7,30.75,76
VIN12,2011-12-02 15:00,2,30.85,30.85,30.8,30.8,101
VIN12,2011-12-05 07:00,5,30.07,30.07,30.07,30.07,4
VIN12,2011-12-05 11:30,5,30.25,30.25,30.2,30.2,7
VIN12,2011-12-05 12:00,5,30.2,30.2,30.05,30.15,31
VIN12,2011-12-05 12:30,5,30.2,30.45,30.19,30.45,35
VIN12,2011-12-05 13:00,5,30.5,30.5,30.45,30.45,3
VIN12,2011-12-05 14:30,5,30.54,30.54,30.54,30.54,1
VIN12,2011-12-05 15:00,5,30.45,30.5,30.45,30.5,52
VIN12,2011-12-06 09:00,6,30.6,30.6,30.6,30.6,2
VIN12,2011-12-06 10:30,6,30.5,30.5,30.5,30.5,1
VIN12,2011-12-06 11:30,6,30.47,30.47,30.47,30.47,1
VIN12,2011-12-06 12:00,6,30.4,30.4,30.4,30.4,53
VIN12,2011-12-06 13:30,6,30.35,30.35,30.35,30.35,7
VIN12,2011-12-06 14:30,6,30.4,30.4,30.4,30.4,5
VIN12,2011-12-06 15:00,6,30.35,30.4,30.35,30.4,43
VIN12,2011-12-07 09:30,7,30.9,30.95,30.85,30.85,3
VIN12,2011-12-07 10:00,7,30.85,30.85,30.8,30.8,4
VIN12,2011-12-07 11:00,7,30.75,30.75,30.75,30.75,3
VIN12,2011-12-07 12:30,7,30.85,30.9,30.85,30.85,6
VIN12,2011-12-07 13:00,7,30.9,30.9,30.9,30.9,11
VIN12,2011-12-07 13:30,7,30.95,31,30.95,31,5
VIN12,2011-12-07 14:00,7,30.95,30.95,30.9,30.9,4
VIN12,2011-12-07 14:30,7,30.8,30.95,30.75,30.95,7
VIN12,2011-12-07 15:00,7,30.85,30.85,30.85,30.85,9
VIN12,2011-12-08 07:00,8,30.72,30.72,30.72,30.72,2
VIN12,2011-12-08 07:30,8,30.59,30.59,30.59,30.59,7
VIN12,2011-12-08 09:00,8,31.4,31.4,31.4,31.4,1
VIN12,2011-12-08 09:30,8,31.2,31.2,31.2,31.2,1
VIN12,2011-12-08 11:00,8,31.3,31.45,31.3,31.45,2
VIN12,2011-12-08 12:00,8,31.7,31.75,31.6,31.6,11
VIN12,2011-12-08 12:30,8,31.55,31.55,31.55,31.55,1
VIN12,2011-12-08 13:30,8,31.65,31.65,31.6,31.6,4
VIN12,2011-12-08 14:00,8,31.6,31.64,31.5,31.5,21
VIN12,2011-12-08 14:30,8,31.5,31.5,31.5,31.5,2
VIN12,2011-12-09 07:00,9,31.26,31.26,31.26,31.26,1
VIN12,2011-12-09 09:30,9,31.1,31.1,31.1,31.1,3
VIN12,2011-12-09 10:00,9,31,31,30.8,30.85,58
VIN12,2011-12-09 10:30,9,31,31,31,31,8
VIN12,2011-12-09 11:00,9,30.95,30.95,30.95,30.95,4
VIN12,2011-12-09 12:00,9,31.25,31.25,31.25,31.25,3
VIN12,2011-12-09 12:30,9,31.2,31.2,31.2,31.2,3
VIN12,2011-12-09 13:30,9,31.15,31.16,31.1,31.1,8
VIN12,2011-12-09 14:00,9,31.15,31.15,31.1,31.1,3
VIN12,2011-12-09 15:00,9,31.05,31.05,31,31,7
VIN12,2011-12-12 08:30,12,31.55,31.55,31.45,31.45,10
VIN12,2011-12-12 09:30,12,31.45,31.45,31.45,31.45,1
VIN12,2011-12-12 10:00,12,31.7,31.7,31.6,31.6,2
VIN12,2011-12-12 10:30,12,31.65,31.65,31.65,31.65,1
VIN12,2011-12-12 11:00,12,32,32,31.9,32,6
VIN12,2011-12-12 11:30,12,32,32,31.95,31.95,14
VIN12,2011-12-12 12:00,12,32.05,32.05,32.05,32.05,8
VIN12,2011-12-12 12:30,12,32,32.04,32,32.04,3
VIN12,2011-12-12 13:00,12,32.1,32.1,31.91,32.05,24
VIN12,2011-12-12 13:30,12,32,32,32,32,3
VIN12,2011-12-12 14:00,12,31.95,32.05,31.9,31.9,8
VIN12,2011-12-12 14:30,12,31.9,31.9,31.8,31.8,16
VIN12,2011-12-12 15:00,12,31.8,31.8,31.49,31.49,13
VIN12,2011-12-13 09:00,13,31,31.15,31,31.15,9
VIN12,2011-12-13 09:30,13,31.1,31.45,31.1,31.35,13
VIN12,2011-12-13 10:00,13,31.5,31.5,31.35,31.35,7
VIN12,2011-12-13 10:30,13,31.31,31.34,31.3,31.3,4
VIN12,2011-12-13 11:30,13,31.35,31.35,31.25,31.31,8
VIN12,2011-12-13 12:00,13,31.3,31.3,31.3,31.3,2
VIN12,2011-12-13 12:30,13,31.25,31.26,31.25,31.26,3
VIN12,2011-12-13 13:00,13,31.2,31.4,31.2,31.4,7
VIN12,2011-12-13 13:30,13,31.45,31.65,31.45,31.55,7
VIN12,2011-12-13 14:00,13,31.62,31.9,31.55,31.9,17
VIN12,2011-12-13 14:30,13,31.9,32,31.9,31.9,11
VIN12,2011-12-13 15:00,13,31.85,31.85,31.75,31.75,22
VIN12,2011-12-14 08:30,14,32,32,32,32,2
VIN12,2011-12-14 10:00,14,32.35,32.35,32.35,32.35,1
VIN12,2011-12-14 10:30,14,32.4,32.4,32.4,32.4,1
VIN12,2011-12-14 11:00,14,32.35,32.35,32.15,32.3,12
VIN12,2011-12-14 12:30,14,31.95,32.1,31.95,32.04,23
VIN12,2011-12-14 13:30,14,32.1,32.15,32.1,32.15,2
VIN12,2011-12-14 14:00,14,32.2,32.2,32.07,32.07,4
VIN12,2011-12-14 14:30,14,32,32.05,32,32.05,2
VIN12,2011-12-14 15:00,14,32.05,32.05,32.05,32.05,1
VIN12,2011-12-15 08:00,15,31.35,31.35,31.35,31.35,1
VIN12,2011-12-15 08:30,15,31.31,31.31,31.31,31.31,1
VIN12,2011-12-15 09:30,15,31.7,31.7,31.52,31.53,4
VIN12,2011-12-15 11:00,15,31.5,31.5,31.5,31.5,1
VIN12,2011-12-15 12:00,15,31.4,31.4,31.36,31.36,2
VIN12,2011-12-15 13:00,15,31.45,31.45,31.25,31.3,42
VIN12,2011-12-15 14:30,15,31.3,31.35,31.3,31.35,20
VIN12,2011-12-15 15:00,15,31.45,31.45,31.4,31.45,54
VIN12,2011-12-16 08:00,16,30.9,30.9,30.9,30.9,1
VIN12,2011-12-16 08:30,16,30.8,31,30.8,31,31
VIN12,2011-12-16 09:00,16,31,31,31,31,11
VIN12,2011-12-16 09:30,16,31,31,31,31,10
VIN12,2011-12-16 10:00,16,31.15,31.3,31.15,31.22,12
VIN12,2011-12-16 10:30,16,31.34,31.43,31.25,31.43,12
VIN12,2011-12-16 11:00,16,31.45,31.55,31.43,31.43,18
VIN12,2011-12-16 11:30,16,31.55,31.55,31.5,31.5,13
VIN12,2011-12-16 12:00,16,31.5,31.5,31.39,31.39,11
VIN12,2011-12-16 13:00,16,31.55,31.55,31.55,31.55,11
VIN12,2011-12-16 14:00,16,31.5,31.5,31.5,31.5,1
VIN12,2011-12-16 14:30,16,31.5,31.5,31.5,31.5,10
VIN12,2011-12-16 15:00,16,31.45,31.45,31.45,31.45,1
VIN12,2011-12-19 07:30,19,31.05,31.05,31.05,31.05,2
VIN12,2011-12-19 08:00,19,31.25,31.25,31.25,31.25,1
VIN12,2011-12-19 08:30,19,31.2,31.25,31.2,31.25,4
VIN12,2011-12-19 09:30,19,31.21,31.21,31.21,31.21,1
VIN12,2011-12-19 11:00,19,31.2,31.2,31.1,31.1,4
VIN12,2011-12-19 11:30,19,31.1,31.1,31.1,31.1,3
VIN12,2011-12-19 12:00,19,31.1,31.1,31.1,31.1,1
VIN12,2011-12-19 13:00,19,31.1,31.1,31.1,31.1,1
VIN12,2011-12-19 14:00,19,31.3,31.3,31.3,31.3,1
VIN12,2011-12-19 14:30,19,31.4,31.4,31.32,31.35,11
VIN12,2011-12-19 15:00,19,31.35,31.35,31.3,31.3,4
VIN12,2011-12-20 07:30,20,30.56,30.56,30.56,30.56,2
VIN12,2011-12-20 08:30,20,30.45,30.45,30.45,30.45,1
VIN12,2011-12-20 09:30,20,30.45,30.5,30.45,30.45,4
VIN12,2011-12-20 10:00,20,30.5,30.5,30.5,30.5,1
VIN12,2011-12-20 11:00,20,30.55,30.55,30.55,30.55,2
VIN12,2011-12-20 11:30,20,30.5,30.5,30.45,30.45,7
VIN12,2011-12-20 12:00,20,30.45,30.45,30.45,30.45,3
VIN12,2011-12-20 12:30,20,30.45,30.45,30.45,30.45,3
VIN12,2011-12-20 13:00,20,30.55,30.55,30.45,30.45,2
VIN12,2011-12-20 14:00,20,30.4,30.4,30.4,30.4,5
VIN12,2011-12-20 15:00,20,30.35,30.5,30.35,30.5,4
VIN12,2011-12-21 08:00,21,30.4,30.4,30.4,30.4,1
VIN12,2011-12-21 08:30,21,30.35,30.5,30.35,30.5,5
VIN12,2011-12-21 09:00,21,30.55,30.55,30.25,30.25,19
VIN12,2011-12-21 09:30,21,30.25,30.3,30.15,30.3,24
VIN12,2011-12-21 10:00,21,30.35,30.35,30.3,30.3,4
VIN12,2011-12-21 10:30,21,30.35,30.4,30.35,30.4,7
VIN12,2011-12-21 11:00,21,30.3,30.3,30.3,30.3,2
VIN12,2011-12-21 11:30,21,30.39,30.39,30.25,30.25,3
VIN12,2011-12-21 12:00,21,30.21,30.25,30.19,30.19,20
VIN12,2011-12-21 12:30,21,30.2,30.2,30.2,30.2,2
VIN12,2011-12-21 13:00,21,30.1,30.1,29.9,30,6
VIN12,2011-12-21 13:30,21,30.05,30.05,29.9,29.9,5
VIN12,2011-12-21 14:00,21,29.95,29.95,29.62,29.62,34
VIN12,2011-12-21 14:30,21,29.55,29.55,29.5,29.5,2
VIN12,2011-12-21 15:00,21,29.45,29.45,29.29,29.3,163
VIN12,2011-12-22 07:30,22,28.8,28.8,28.8,28.8,1
VIN12,2011-12-22 08:30,22,29.15,29.15,28.7,28.85,47
VIN12,2011-12-22 09:00,22,28.85,28.95,28.8,28.9,10
VIN12,2011-12-22 09:30,22,28.85,29.1,28.85,29.1,18
VIN12,2011-12-22 10:00,22,29.1,29.15,29.05,29.15,5
VIN12,2011-12-22 10:30,22,29.1,29.2,29.05,29.1,14
VIN12,2011-12-22 11:00,22,29.08,29.1,29,29.05,17
VIN12,2011-12-22 11:30,22,29.05,29.05,28.95,29.04,23
VIN12,2011-12-22 12:00,22,29.05,29.05,29,29.05,8
VIN12,2011-12-22 13:30,22,29.2,29.2,29.2,29.2,2
VIN12,2011-12-22 14:00,22,29.4,29.42,29.3,29.3,11
VIN12,2011-12-22 14:30,22,29.35,29.45,29.35,29.45,95
VIN12,2011-12-22 15:00,22,29.35,29.42,29.35,29.35,164
VIN12,2011-12-23 07:30,23,28.95,28.95,28.84,28.95,3
VIN12,2011-12-23 08:00,23,29,29,29,29,5
VIN12,2011-12-23 08:30,23,29,29.2,28.95,29.15,61
VIN12,2011-12-23 09:00,23,29.15,29.25,29.15,29.2,6
VIN12,2011-12-23 09:30,23,29.25,29.25,29.2,29.25,14
VIN12,2011-12-23 10:00,23,29.3,29.36,29.3,29.35,45
VIN12,2011-12-23 10:30,23,29.4,29.5,29.35,29.44,22
VIN12,2011-12-23 11:00,23,29.5,29.6,29.5,29.6,6
VIN12,2011-12-23 11:30,23,29.52,29.52,29.44,29.44,8
VIN12,2011-12-23 12:00,23,29.5,29.7,29.46,29.65,13
VIN12,2011-12-23 12:30,23,29.65,29.65,29.61,29.62,6
VIN12,2011-12-23 13:30,23,29.7,29.7,29.65,29.65,3
VIN12,2011-12-23 14:00,23,29.75,29.75,29.75,29.75,1
VIN12,2011-12-23 14:30,23,29.8,29.8,29.8,29.8,2
VIN12,2011-12-23 15:00,23,29.65,29.65,29.53,29.55,229
VIN12,2011-12-23 15:30,23,29.6,29.6,29.6,29.6,4
VIN12,2011-12-27 08:30,27,29.6,29.7,29.05,29.1,16
VIN12,2011-12-27 09:00,27,29.05,29.05,29.05,29.05,3
VIN12,2011-12-27 09:30,27,29.25,29.4,29.17,29.4,12
VIN12,2011-12-27 10:00,27,29.4,29.4,29.33,29.33,7
VIN12,2011-12-27 11:00,27,29.27,29.27,29.23,29.23,5
VIN12,2011-12-27 11:30,27,29.24,29.24,29.24,29.24,3
VIN12,2011-12-27 12:30,27,29.2,29.21,29.2,29.21,24
VIN12,2011-12-27 13:00,27,29.23,29.25,29.23,29.25,2
VIN12,2011-12-27 13:30,27,29.25,29.25,29.25,29.25,2
VIN12,2011-12-27 14:00,27,29.23,29.23,29.23,29.23,1
VIN12,2011-12-27 14:30,27,29.35,29.4,29.35,29.4,4
VIN12,2011-12-27 15:00,27,29.39,29.39,29.3,29.3,112
VIN12,2011-12-28 08:30,28,29.05,29.41,29.05,29.41,14
VIN12,2011-12-28 09:00,28,29.45,29.55,29.4,29.5,14
VIN12,2011-12-28 09:30,28,29.55,29.6,29.55,29.6,11
VIN12,2011-12-28 10:00,28,29.7,29.74,29.7,29.74,4
VIN12,2011-12-28 10:30,28,29.71,29.85,29.71,29.8,11
VIN12,2011-12-28 11:00,28,29.75,29.75,29.65,29.65,6
VIN12,2011-12-28 11:30,28,29.67,29.75,29.67,29.75,7
VIN12,2011-12-28 13:00,28,29.75,29.75,29.75,29.75,1
VIN12,2011-12-28 13:30,28,29.8,29.8,29.73,29.73,4
VIN12,2011-12-28 14:00,28,29.75,29.8,29.65,29.78,44
VIN12,2011-12-28 14:30,28,29.75,29.9,29.75,29.9,15
VIN12,2011-12-28 15:00,28,29.8,29.85,29.75,29.8,103
VIN12,2011-12-29 08:30,29,29.5,29.5,29.45,29.5,32
VIN12,2011-12-29 09:00,29,29.6,29.6,29.49,29.53,15
VIN12,2011-12-29 09:30,29,29.44,29.44,29.44,29.44,1
VIN12,2011-12-29 10:00,29,29.65,29.65,29.6,29.65,6
VIN12,2011-12-29 10:30,29,29.7,29.7,29.55,29.55,8
VIN12,2011-12-29 11:00,29,29.6,29.6,29.6,29.6,2
VIN12,2011-12-29 11:30,29,29.6,29.6,29.58,29.6,6
VIN12,2011-12-29 12:00,29,29.55,29.55,29.5,29.55,31
VIN12,2011-12-29 13:00,29,29.5,29.55,29.5,29.5,23
VIN12,2011-12-29 13:30,29,29.52,29.55,29.52,29.53,3
VIN12,2011-12-29 14:00,29,29.52,29.52,29.45,29.49,21
VIN12,2011-12-29 14:30,29,29.5,29.52,29.41,29.52,15
VIN12,2011-12-29 15:00,29,29.5,29.55,29.45,29.5,164
VIN12,2011-12-30 08:30,30,29.45,29.5,29.45,29.45,7
VIN12,2011-12-30 09:00,30,29.47,29.47,29.45,29.45,4
VIN12,2011-12-30 09:30,30,29.48,29.5,29.45,29.5,6
VIN12,2011-12-30 10:00,30,29.5,29.5,29.5,29.5,3
VIN12,2011-12-30 10:30,30,29.45,29.5,29.4,29.4,60
VIN12,2011-12-30 11:00,30,29.45,29.45,29.45,29.45,2
VIN12,2011-12-30 12:00,30,29.5,29.5,29.5,29.5,1
VIN12,2011-12-30 12:30,30,29.55,29.55,29.5,29.5,9
VIN12,2011-12-30 13:00,30,29.6,29.62,29.6,29.62,4
VIN12,2011-12-30 13:30,30,29.6,29.6,29.6,29.6,2
VIN12,2011-12-30 14:00,30,29.6,29.65,29.55,29.6,16
VIN12,2011-12-30 14:30,30,29.6,29.7,29.6,29.7,14
VIN12,2011-12-30 15:00,30,29.75,29.75,29.65,29.7,187
VIN12,2012-01-03 07:30,3,28.95,28.95,28.9,28.9,7
VIN12,2012-01-03 08:00,3,28.85,28.85,28.85,28.85,1
VIN12,2012-01-03 08:30,3,29.15,29.25,29.04,29.2,138
VIN12,2012-01-03 09:00,3,29.2,29.23,29.1,29.1,17
VIN12,2012-01-03 09:30,3,29.15,29.15,29.05,29.05,3
VIN12,2012-01-03 10:00,3,29.05,29.05,29,29,6
VIN12,2012-01-03 10:30,3,29,29.15,29,29.12,5
VIN12,2012-01-03 11:30,3,29.2,29.3,29.2,29.2,13
VIN12,2012-01-03 12:00,3,29.25,29.3,29.25,29.3,2
VIN12,2012-01-03 12:30,3,29.25,29.3,29.2,29.2,3
VIN12,2012-01-03 13:00,3,29.25,29.25,29.2,29.25,7
VIN12,2012-01-03 13:30,3,29.2,29.2,29.1,29.15,30
VIN12,2012-01-03 14:00,3,29.18,29.18,29.05,29.15,16
VIN12,2012-01-03 14:30,3,29.18,29.18,29.04,29.07,21
VIN12,2012-01-03 15:00,3,29.05,29.1,28.9,29,336
VIN12,2012-01-04 07:00,4,29.06,29.06,29.05,29.05,3
VIN12,2012-01-04 07:30,4,29.2,29.2,29.2,29.2,1
VIN12,2012-01-04 08:00,4,29.25,29.26,29.25,29.25,4
VIN12,2012-01-04 08:30,4,29.3,29.36,29.18,29.25,54
VIN12,2012-01-04 09:00,4,29.25,29.29,29.2,29.21,27
VIN12,2012-01-04 09:30,4,29.25,29.32,29.25,29.25,78
VIN12,2012-01-04 10:00,4,29.25,29.25,29.15,29.15,4
VIN12,2012-01-04 10:30,4,29.1,29.12,28.85,29,196
VIN12,2012-01-04 11:00,4,28.95,29,28.9,28.9,33
VIN12,2012-01-04 11:30,4,28.9,28.95,28.9,28.9,8
VIN12,2012-01-04 12:00,4,29,29,28.95,29,3
VIN12,2012-01-04 12:30,4,29,29,28.76,28.78,14
VIN12,2012-01-04 13:30,4,28.8,28.8,28.65,28.65,4
VIN12,2012-01-04 14:00,4,28.65,28.7,28.65,28.65,3
VIN12,2012-01-04 14:30,4,28.6,28.67,28.55,28.6,53
VIN12,2012-01-04 15:00,4,28.6,28.65,28.6,28.64,132
VIN12,2012-01-04 15:30,4,28.6,28.6,28.6,28.6,3
VIN12,2012-01-05 07:00,5,28.87,28.87,28.87,28.87,1
VIN12,2012-01-05 08:30,5,28.95,28.95,28.65,28.75,70
VIN12,2012-01-05 09:00,5,28.9,28.91,28.75,28.8,53
VIN12,2012-01-05 09:30,5,28.8,28.85,28.8,28.85,16
VIN12,2012-01-05 10:00,5,28.8,28.85,28.68,28.69,29
VIN12,2012-01-05 10:30,5,28.7,28.7,28.6,28.7,29
VIN12,2012-01-05 11:00,5,28.6,28.7,28.55,28.6,36
VIN12,2012-01-05 11:30,5,28.6,28.67,28.55,28.55,23
VIN12,2012-01-05 12:00,5,28.53,28.57,28.5,28.5,53
VIN12,2012-01-05 12:30,5,28.5,28.55,28.44,28.44,7
VIN12,2012-01-05 13:00,5,28.55,28.55,28.55,28.55,1
VIN12,2012-01-05 13:30,5,28.55,28.6,28.55,28.55,17
VIN12,2012-01-05 14:00,5,28.5,28.55,28.45,28.5,24
VIN12,2012-01-05 14:30,5,28.5,28.5,28.3,28.35,54
VIN12,2012-01-05 15:00,5,28.38,28.55,28.38,28.5,246
VIN12,2012-01-06 08:00,6,28.2,28.3,28.1,28.16,90
VIN12,2012-01-06 08:30,6,28.2,28.6,28.2,28.55,103
VIN12,2012-01-06 09:00,6,28.5,28.55,28.35,28.4,21
VIN12,2012-01-06 09:30,6,28.35,28.45,28.3,28.4,23
VIN12,2012-01-06 10:00,6,28.35,28.35,28.25,28.27,30
VIN12,2012-01-06 10:30,6,28.27,28.27,28.15,28.16,36
VIN12,2012-01-06 11:00,6,28.2,28.2,28.1,28.1,29
VIN12,2012-01-06 11:30,6,28.05,28.1,28.02,28.1,37
VIN12,2012-01-06 12:30,6,28.05,28.05,28,28.05,9
VIN12,2012-01-06 13:00,6,28.1,28.1,28.06,28.06,7
VIN12,2012-01-06 13:30,6,28.05,28.05,28.05,28.05,1
VIN12,2012-01-06 14:00,6,28.1,28.1,28.1,28.1,1
VIN12,2012-01-06 14:30,6,28.1,28.2,28.04,28.1,204
VIN12,2012-01-06 15:00,6,28.05,28.2,28.05,28.1,220
VIN12,2012-01-09 07:30,9,28.05,28.05,27.99,27.99,2
VIN12,2012-01-09 08:30,9,27.85,28,27.84,28,14
VIN12,2012-01-09 09:00,9,28.05,28.1,27.89,27.89,45
VIN12,2012-01-09 09:30,9,27.88,28.05,27.88,28,30
VIN12,2012-01-09 10:00,9,28,28.1,28,28.1,34
VIN12,2012-01-09 10:30,9,28.05,28.05,27.95,27.95,3
VIN12,2012-01-09 11:00,9,27.95,28.05,27.9,27.9,11
VIN12,2012-01-09 11:30,9,27.9,27.9,27.9,27.9,60
VIN12,2012-01-09 12:00,9,27.9,28,27.89,27.97,37
VIN12,2012-01-09 12:30,9,27.9,27.93,27.9,27.92,20
VIN12,2012-01-09 13:00,9,27.9,27.95,27.9,27.95,8
VIN12,2012-01-09 13:30,9,27.95,27.96,27.85,27.85,4
VIN12,2012-01-09 14:00,9,27.9,27.9,27.86,27.9,9
VIN12,2012-01-09 14:30,9,27.9,28,27.85,27.95,7
VIN12,2012-01-09 15:00,9,28,28,27.95,27.95,196
VIN12,2012-01-10 07:30,10,27.5,27.5,27.5,27.5,18
VIN12,2012-01-10 08:00,10,27.53,27.55,27.53,27.55,2
VIN12,2012-01-10 08:30,10,27.6,27.6,27.54,27.6,24
VIN12,2012-01-10 09:00,10,27.55,27.55,27.45,27.48,49
VIN12,2012-01-10 09:30,10,27.47,27.55,27.45,27.51,28
VIN12,2012-01-10 10:00,10,27.55,27.55,27.5,27.55,4
VIN12,2012-01-10 10:30,10,27.56,27.6,27.53,27.53,19
VIN12,2012-01-10 11:00,10,27.5,27.67,27.49,27.6,31
VIN12,2012-01-10 11:30,10,27.66,27.66,27.61,27.61,3
VIN12,2012-01-10 12:00,10,27.63,27.65,27.61,27.65,13
VIN12,2012-01-10 12:30,10,27.61,27.65,27.55,27.65,18
VIN12,2012-01-10 13:00,10,27.65,27.65,27.62,27.64,20
VIN12,2012-01-10 13:30,10,27.65,27.65,27.58,27.61,14
VIN12,2012-01-10 14:00,10,27.6,27.6,27.58,27.58,2
VIN12,2012-01-10 14:30,10,27.65,27.8,27.6,27.75,41
VIN12,2012-01-10 15:00,10,27.76,27.85,27.73,27.75,257
VIN12,2012-01-11 07:30,11,27.84,27.91,27.84,27.91,16
VIN12,2012-01-11 08:00,11,27.84,27.84,27.84,27.84,1
VIN12,2012-01-11 08:30,11,27.9,28,27.85,28,6
VIN12,2012-01-11 09:00,11,27.97,27.97,27.85,27.87,13
VIN12,2012-01-11 09:30,11,27.85,27.95,27.85,27.92,4
VIN12,2012-01-11 10:00,11,27.95,27.95,27.95,27.95,2
VIN12,2012-01-11 10:30,11,27.91,27.91,27.83,27.83,14
VIN12,2012-01-11 11:00,11,27.9,27.9,27.8,27.85,9
VIN12,2012-01-11 11:30,11,27.9,27.9,27.83,27.9,10
VIN12,2012-01-11 12:00,11,27.85,27.9,27.85,27.85,29
VIN12,2012-01-11 12:30,11,27.8,27.85,27.75,27.76,74
VIN12,2012-01-11 13:00,11,27.8,27.9,27.8,27.9,27
VIN12,2012-01-11 14:00,11,27.85,27.85,27.8,27.8,20
VIN12,2012-01-11 14:30,11,27.85,28,27.8,28,77
VIN12,2012-01-11 15:00,11,28,28,27.9,28,168
VIN12,2012-01-11 15:30,11,28,28,28,28,1
VIN12,2012-01-12 07:00,12,27.85,27.85,27.75,27.75,3
VIN12,2012-01-12 07:30,12,27.9,27.9,27.9,27.9,1
VIN12,2012-01-12 08:30,12,28.05,28.25,27.98,28.12,28
VIN12,2012-01-12 09:00,12,28.15,28.35,28.15,28.34,15
VIN12,2012-01-12 09:30,12,28.35,28.5,28.3,28.4,16
VIN12,2012-01-12 10:00,12,28.33,28.35,28.28,28.3,19
VIN12,2012-01-12 10:30,12,28.31,28.41,28.23,28.3,178
VIN12,2012-01-12 11:00,12,28.3,28.35,28.15,28.15,80
VIN12,2012-01-12 11:30,12,28.15,28.2,28.05,28.05,4
VIN12,2012-01-12 12:00,12,27.86,27.86,27.75,27.85,29
VIN12,2012-01-12 12:30,12,27.85,27.91,27.83,27.85,113
VIN12,2012-01-12 13:00,12,27.9,27.95,27.85,27.95,7
VIN12,2012-01-12 13:30,12,27.9,27.95,27.88,27.88,17
VIN12,2012-01-12 14:00,12,27.9,27.96,27.85,27.9,12
VIN12,2012-01-12 14:30,12,27.88,27.88,27.8,27.85,47
VIN12,2012-01-12 15:00,12,27.85,27.9,27.84,27.9,310
VIN12,2012-01-13 08:00,13,28.1,28.1,28.1,28.1,1
VIN12,2012-01-13 08:30,13,28.3,28.4,28.15,28.15,86
VIN12,2012-01-13 09:00,13,28.2,28.62,28.19,28.6,106
VIN12,2012-01-13 09:30,13,28.6,28.6,28.45,28.45,71
VIN12,2012-01-13 10:00,13,28.4,28.4,28.3,28.31,24
VIN12,2012-01-13 10:30,13,28.3,28.35,28.2,28.25,35
VIN12,2012-01-13 11:00,13,28.3,28.45,28.3,28.45,8
VIN12,2012-01-13 11:30,13,28.5,28.6,28.39,28.4,49
VIN12,2012-01-13 12:00,13,28.4,28.55,28.4,28.55,20
VIN12,2012-01-13 12:30,13,28.55,28.55,28.43,28.45,8
VIN12,2012-01-13 13:00,13,28.5,28.6,28.47,28.5,11
VIN12,2012-01-13 13:30,13,28.55,28.6,28.49,28.54,7
VIN12,2012-01-13 14:00,13,28.5,28.55,28.35,28.53,33
VIN12,2012-01-13 14:30,13,28.55,28.55,28.37,28.41,20
VIN12,2012-01-13 15:00,13,28.45,28.45,28.25,28.25,366
VIN12,2012-01-17 07:00,17,27.65,27.65,27.42,27.49,9
VIN12,2012-01-17 07:30,17,27.68,27.71,27.55,27.71,4
VIN12,2012-01-17 08:30,17,27.98,28.05,27.75,27.8,23
VIN12,2012-01-17 09:00,17,27.9,28.05,27.9,28,74
VIN12,2012-01-17 09:30,17,28,28.1,27.9,28,30
VIN12,2012-01-17 10:00,17,28,28.05,27.9,27.95,78
VIN12,2012-01-17 10:30,17,27.95,28,27.95,28,27
VIN12,2012-01-17 11:00,17,28,28.05,27.9,28.05,49
VIN12,2012-01-17 11:30,17,28.02,28.15,28.01,28.15,51
VIN12,2012-01-17 12:00,17,28.15,28.2,28.05,28.1,47
VIN12,2012-01-17 12:30,17,28.11,28.15,28.1,28.13,49
VIN12,2012-01-17 13:00,17,28.15,28.2,28.1,28.15,68
VIN12,2012-01-17 13:30,17,28.15,28.45,28.15,28.45,61
VIN12,2012-01-17 14:00,17,28.43,28.65,28.4,28.55,92
VIN12,2012-01-17 14:30,17,28.57,28.65,28.48,28.65,43
VIN12,2012-01-17 15:00,17,28.58,28.58,28.45,28.5,541
VIN12,2012-01-17 15:30,17,28.6,28.6,28.6,28.6,2
VIN12,2012-01-18 07:00,18,28.36,28.55,28.36,28.55,69
VIN12,2012-01-18 07:30,18,28.32,28.32,28.26,28.3,6
VIN12,2012-01-18 08:00,18,28.46,28.46,28.45,28.45,14
VIN12,2012-01-18 08:30,18,28.5,28.75,28.38,28.38,181
VIN12,2012-01-18 09:00,18,28.4,28.4,28.2,28.2,129
VIN12,2012-01-18 09:30,18,28.3,28.35,28.27,28.3,81
VIN12,2012-01-18 10:00,18,28.35,28.35,28.25,28.25,7
VIN12,2012-01-18 10:30,18,28.35,28.35,28.28,28.35,57
VIN12,2012-01-18 11:00,18,28.35,28.37,28.25,28.25,68
VIN12,2012-01-18 11:30,18,28.25,28.26,28.2,28.2,48
VIN12,2012-01-18 12:00,18,28.25,28.3,28.25,28.29,11
VIN12,2012-01-18 12:30,18,28.25,28.25,28.2,28.2,13
VIN12,2012-01-18 13:00,18,28.25,28.25,28.1,28.15,150
VIN12,2012-01-18 13:30,18,28.15,28.22,28.1,28.15,36
VIN12,2012-01-18 14:00,18,28.15,28.16,28.1,28.1,23
VIN12,2012-01-18 14:30,18,28.15,28.2,28.1,28.11,35
VIN12,2012-01-18 15:00,18,28.11,28.2,28.11,28.2,198
VIN12,2012-01-18 15:30,18,28.2,28.2,28.2,28.2,1
VIN12,2012-01-19 07:00,19,27.89,27.89,27.87,27.87,4
VIN12,2012-01-19 07:30,19,27.93,27.96,27.93,27.96,4
VIN12,2012-01-19 08:30,19,27.97,28.22,27.97,28.05,47
VIN12,2012-01-19 09:00,19,28.05,28.2,28.05,28.1,29
VIN12,2012-01-19 09:30,19,28.1,28.1,27.95,27.95,44
VIN12,2012-01-19 10:00,19,27.9,27.9,27.85,27.85,29
VIN12,2012-01-19 10:30,19,27.85,27.9,27.8,27.8,48
VIN12,2012-01-19 11:00,19,27.8,27.8,27.7,27.8,76
VIN12,2012-01-19 11:30,19,27.85,27.86,27.81,27.85,16
VIN12,2012-01-19 12:00,19,27.85,27.85,27.82,27.85,14
VIN12,2012-01-19 12:30,19,27.85,27.95,27.85,27.95,31
VIN12,2012-01-19 13:00,19,27.95,28.01,27.9,27.95,46
VIN12,2012-01-19 13:30,19,27.95,28.05,27.95,28,24
VIN12,2012-01-19 14:00,19,27.95,28,27.95,27.99,20
VIN12,2012-01-19 14:30,19,27.99,28.05,27.95,28,25
VIN12,2012-01-19 15:00,19,28,28.08,27.95,27.95,162
VIN12,2012-01-20 07:30,20,28,28.08,27.95,28.08,19
VIN12,2012-01-20 08:00,20,28.05,28.1,28,28.1,8
VIN12,2012-01-20 08:30,20,28.1,28.1,27.9,27.9,40
VIN12,2012-01-20 09:00,20,27.95,28,27.9,27.95,30
VIN12,2012-01-20 09:30,20,27.93,27.96,27.93,27.96,14
VIN12,2012-01-20 10:00,20,28,28.05,27.95,28,19
VIN12,2012-01-20 10:30,20,28.01,28.05,27.95,27.95,59
VIN12,2012-01-20 11:30,20,27.9,27.9,27.78,27.82,13
VIN12,2012-01-20 12:00,20,27.75,27.75,27.58,27.6,39
VIN12,2012-01-20 12:30,20,27.65,27.65,27.57,27.63,45
VIN12,2012-01-20 13:00,20,27.65,27.65,27.6,27.65,16
VIN12,2012-01-20 13:30,20,27.65,27.7,27.65,27.7,6
VIN12,2012-01-20 14:00,20,27.65,27.65,27.57,27.57,18
VIN12,2012-01-20 14:30,20,27.59,27.61,27.45,27.47,61
VIN12,2012-01-20 15:00,20,27.5,27.7,27.48,27.65,99
VIN12,2012-01-23 07:00,23,27.61,27.61,27.61,27.61,10
VIN12,2012-01-23 08:00,23,27.57,27.57,27.57,27.57,10
VIN12,2012-01-23 08:30,23,27.65,27.65,27.35,27.35,27
VIN12,2012-01-23 09:00,23,27.3,27.4,27.28,27.4,53
VIN12,2012-01-23 09:30,23,27.4,27.45,27.25,27.35,74
VIN12,2012-01-23 10:00,23,27.35,27.41,27.3,27.4,52
VIN12,2012-01-23 10:30,23,27.35,27.5,27.35,27.5,24
VIN12,2012-01-23 11:00,23,27.55,27.65,27.5,27.52,21
VIN12,2012-01-23 11:30,23,27.5,27.53,27.39,27.43,57
VIN12,2012-01-23 12:00,23,27.45,27.45,27.45,27.45,1
VIN12,2012-01-23 12:30,23,27.4,27.45,27.35,27.38,9
VIN12,2012-01-23 13:00,23,27.39,27.4,27.39,27.39,6
VIN12,2012-01-23 13:30,23,27.4,27.41,27.3,27.3,26
VIN12,2012-01-23 14:00,23,27.25,27.25,27.15,27.15,9
VIN12,2012-01-23 14:30,23,27.1,27.19,27,27.19,43
VIN12,2012-01-23 15:00,23,27.2,27.35,27.2,27.3,385
VIN12,2012-01-23 15:30,23,27.25,27.25,27.25,27.25,1
VIN12,2012-01-24 07:00,24,27.41,27.44,27.41,27.42,19
VIN12,2012-01-24 07:30,24,27.4,27.4,27.4,27.4,5
VIN12,2012-01-24 08:00,24,27.47,27.47,27.47,27.47,3
VIN12,2012-01-24 08:30,24,27.45,27.65,27.45,27.45,93
VIN12,2012-01-24 09:00,24,27.5,27.52,27.42,27.48,194
VIN12,2012-01-24 09:30,24,27.45,27.47,27.35,27.4,56
VIN12,2012-01-24 10:00,24,27.4,27.4,27.35,27.4,13
VIN12,2012-01-24 10:30,24,27.35,27.5,27.33,27.5,57
VIN12,2012-01-24 11:00,24,27.5,27.5,27.35,27.35,55
VIN12,2012-01-24 11:30,24,27.3,27.35,27.25,27.25,11
VIN12,2012-01-24 12:00,24,27.25,27.35,27.25,27.35,7
VIN12,2012-01-24 12:30,24,27.35,27.4,27.32,27.4,25
VIN12,2012-01-24 13:00,24,27.35,27.4,27.3,27.4,28
VIN12,2012-01-24 13:30,24,27.35,27.4,27.35,27.4,32
VIN12,2012-01-24 14:00,24,27.4,27.4,27.25,27.28,59
VIN12,2012-01-24 14:30,24,27.25,27.3,27.2,27.25,144
VIN12,2012-01-24 15:00,24,27.25,27.25,27,27.15,402
VIN12,2012-01-24 15:30,24,27.2,27.2,27.2,27.2,1
VIN12,2012-01-25 07:00,25,27.22,27.22,27.22,27.22,5
VIN12,2012-01-25 07:30,25,27.22,27.22,27.22,27.22,1
VIN12,2012-01-25 08:00,25,27.25,27.27,27.2,27.24,9
VIN12,2012-01-25 08:30,25,27.3,27.4,27.27,27.38,40
VIN12,2012-01-25 09:00,25,27.4,27.45,27.25,27.45,167
VIN12,2012-01-25 09:30,25,27.4,27.45,27.3,27.3,89
VIN12,2012-01-25 10:00,25,27.3,27.3,27.2,27.25,51
VIN12,2012-01-25 10:30,25,27.25,27.35,27.2,27.3,231
VIN12,2012-01-25 11:00,25,27.3,27.35,27.2,27.2,78
VIN12,2012-01-25 11:30,25,27.25,27.27,27.08,27.15,230
VIN12,2012-01-25 12:00,25,27.1,27.1,26.9,26.95,82
VIN12,2012-01-25 12:30,25,26.95,27,26.9,26.92,20
VIN12,2012-01-25 13:00,25,26.9,27.15,26.9,27.15,243
VIN12,2012-01-25 13:30,25,27.1,27.15,27,27.1,185
VIN12,2012-01-25 14:00,25,27.05,27.15,27,27,191
VIN12,2012-01-25 14:30,25,27.05,27.05,26.9,26.95,141
VIN12,2012-01-25 15:00,25,26.9,26.95,26.85,26.85,56
VIN12,2012-01-26 07:00,26,26.8,26.8,26.67,26.67,127
VIN12,2012-01-26 07:30,26,26.7,26.7,26.62,26.66,49
VIN12,2012-01-26 08:00,26,26.6,26.62,26.5,26.53,43
VIN12,2012-01-26 08:30,26,26.55,26.75,26.55,26.65,74
VIN12,2012-01-26 09:00,26,26.65,26.95,26.65,26.95,249
VIN12,2012-01-26 09:30,26,26.95,27.1,26.9,27.04,264
VIN12,2012-01-26 10:00,26,27.05,27.05,26.85,26.9,231
VIN12,2012-01-26 10:30,26,26.9,26.95,26.85,26.85,122
VIN12,2012-01-26 11:00,26,26.9,26.98,26.8,26.97,132
VIN12,2012-01-26 11:30,26,26.95,26.98,26.9,26.95,93
VIN12,2012-01-26 12:00,26,26.95,27.02,26.85,27,298
VIN12,2012-01-26 12:30,26,26.95,27.1,26.95,27,428
VIN12,2012-01-26 13:00,26,27.05,27.2,27.01,27.15,253
VIN12,2012-01-26 13:30,26,27.15,27.2,27.05,27.1,111
VIN12,2012-01-26 14:00,26,27.15,27.37,27.15,27.3,342
VIN12,2012-01-26 14:30,26,27.32,27.32,27.2,27.3,100
VIN12,2012-01-26 15:00,26,27.25,27.25,27.15,27.17,97
VIN12,2012-01-26 15:30,26,27.2,27.2,27.2,27.2,1
VIN12,2012-01-27 07:00,27,27.4,27.4,27.3,27.3,26
VIN12,2012-01-27 07:30,27,27.3,27.46,27.3,27.42,45
VIN12,2012-01-27 08:00,27,27.46,27.47,27.42,27.43,28
VIN12,2012-01-27 08:30,27,27.4,27.43,27.05,27.1,274
VIN12,2012-01-27 09:00,27,27.15,27.25,27.1,27.15,168
VIN12,2012-01-27 09:30,27,27.1,27.25,27.05,27.2,76
VIN12,2012-01-27 10:00,27,27.2,27.2,27.1,27.1,72
VIN12,2012-01-27 10:30,27,27.1,27.15,27.1,27.11,64
VIN12,2012-01-27 11:00,27,27.15,27.21,27.1,27.15,144
VIN12,2012-01-27 11:30,27,27.14,27.2,27.1,27.2,72
VIN12,2012-01-27 12:00,27,27.25,27.35,27.19,27.2,247
VIN12,2012-01-27 12:30,27,27.2,27.4,27.1,27.18,337
VIN12,2012-01-27 13:00,27,27.15,27.25,27.1,27.15,113
VIN12,2012-01-27 13:30,27,27.15,27.15,27,27.03,57
VIN12,2012-01-27 14:00,27,27.05,27.06,26.9,26.9,65
VIN12,2012-01-27 14:30,27,26.85,26.85,26.74,26.8,48
VIN12,2012-01-27 15:00,27,26.75,26.85,26.7,26.85,207
VIN12,2012-01-30 07:00,30,26.9,26.9,26.9,26.9,44
VIN12,2012-01-30 07:30,30,26.95,27.04,26.95,27.04,39
VIN12,2012-01-30 08:00,30,27.05,27.05,27.05,27.05,1
VIN12,2012-01-30 08:30,30,27.1,27.15,27,27.05,117
VIN12,2012-01-30 09:00,30,27.05,27.15,27.05,27.1,72
VIN12,2012-01-30 09:30,30,27.1,27.15,27.04,27.05,85
VIN12,2012-01-30 10:00,30,27,27.02,26.97,26.99,35
VIN12,2012-01-30 10:30,30,27,27.05,26.99,27.04,82
VIN12,2012-01-30 11:00,30,27.04,27.05,26.99,26.99,108
VIN12,2012-01-30 11:30,30,26.98,27.05,26.98,27.01,40
VIN12,2012-01-30 12:00,30,27.02,27.15,27.02,27.05,86
VIN12,2012-01-30 12:30,30,27,27,26.9,26.95,19
VIN12,2012-01-30 13:00,30,26.95,27,26.9,27,309
VIN12,2012-01-30 13:30,30,27,27,26.9,26.95,141
VIN12,2012-01-30 14:00,30,27,27,26.95,26.95,61
VIN12,2012-01-30 14:30,30,26.95,27.15,26.89,27.15,149
VIN12,2012-01-30 15:00,30,27.1,27.15,27.05,27.15,472
VIN12,2012-01-30 15:30,30,27.2,27.2,27.2,27.2,1
VIN12,2012-01-31 07:00,31,26.83,26.85,26.78,26.85,23
VIN12,2012-01-31 07:30,31,26.83,26.83,26.82,26.82,2
VIN12,2012-01-31 08:00,31,26.81,26.81,26.81,26.81,3
VIN12,2012-01-31 08:30,31,26.8,27.05,26.7,26.95,347
VIN12,2012-01-31 09:00,31,27,27.28,26.9,26.95,85
VIN12,2012-01-31 09:30,31,27,27.15,27,27.15,45
VIN12,2012-01-31 10:00,31,27.15,27.2,27.15,27.2,19
VIN12,2012-01-31 10:30,31,27.2,27.25,27.17,27.2,72
VIN12,2012-01-31 11:00,31,27.2,27.21,27.15,27.15,40
VIN12,2012-01-31 11:30,31,27.15,27.15,27.09,27.12,12
VIN12,2012-01-31 12:00,31,27.05,27.15,27.03,27.1,83
VIN12,2012-01-31 12:30,31,27.1,27.21,27.08,27.19,101
VIN12,2012-01-31 13:00,31,27.2,27.2,27.12,27.15,25
VIN12,2012-01-31 13:30,31,27.2,27.2,27.13,27.13,50
VIN12,2012-01-31 14:00,31,27.15,27.22,27.1,27.17,117
VIN12,2012-01-31 14:30,31,27.15,27.32,27.15,27.27,232
VIN12,2012-01-31 15:00,31,27.3,27.4,27.25,27.25,387
VIN12,2012-01-31 15:30,31,27.3,27.3,27.3,27.3,1
VIN12,2012-02-01 07:00,1,27.35,27.35,27.35,27.35,119
VIN12,2012-02-01 07:30,1,27.1,27.15,27.08,27.15,7
VIN12,2012-02-01 08:00,1,27.11,27.11,27,27,2
VIN12,2012-02-01 08:30,1,27,27.15,27,27.05,84
VIN12,2012-02-01 09:00,1,27,27.07,26.8,26.88,190
VIN12,2012-02-01 09:30,1,26.9,26.96,26.9,26.95,56
VIN12,2012-02-01 10:00,1,26.95,27.05,26.95,26.99,32
VIN12,2012-02-01 10:30,1,27.05,27.05,26.9,26.95,101
VIN12,2012-02-01 11:00,1,27,27,26.88,26.9,27
VIN12,2012-02-01 11:30,1,26.85,26.85,26.7,26.79,107
VIN12,2012-02-01 12:00,1,26.75,26.85,26.73,26.85,42
VIN12,2012-02-01 12:30,1,26.85,26.9,26.8,26.9,40
VIN12,2012-02-01 13:00,1,26.95,26.95,26.84,26.9,49
VIN12,2012-02-01 13:30,1,26.9,26.95,26.87,26.95,26
VIN12,2012-02-01 14:00,1,26.95,27,26.89,26.97,53
VIN12,2012-02-01 14:30,1,27,27.03,26.9,27.01,206
VIN12,2012-02-01 15:00,1,26.98,27.01,26.89,26.95,178
VIN12,2012-02-02 08:30,2,26.7,26.84,26.68,26.68,141
VIN12,2012-02-02 09:00,2,26.65,26.7,26.6,26.68,249
VIN12,2012-02-02 09:30,2,26.65,26.65,26.6,26.6,85
VIN12,2012-02-02 10:00,2,26.55,26.65,26.54,26.6,121
VIN12,2012-02-02 10:30,2,26.6,26.7,26.6,26.7,116
VIN12,2012-02-02 11:00,2,26.65,26.7,26.58,26.65,197
VIN12,2012-02-02 11:30,2,26.65,26.75,26.6,26.6,217
VIN12,2012-02-02 12:00,2,26.62,26.68,26.62,26.65,134
VIN12,2012-02-02 12:30,2,26.65,26.66,26.6,26.6,63
VIN12,2012-02-02 13:00,2,26.6,26.6,26.55,26.55,25
VIN12,2012-02-02 13:30,2,26.55,26.55,26.55,26.55,11
VIN12,2012-02-02 14:00,2,26.55,26.62,26.5,26.59,74
VIN12,2012-02-02 14:30,2,26.57,26.6,26.53,26.6,155
VIN12,2012-02-02 15:00,2,26.55,26.6,26.5,26.6,376
VIN12,2012-02-02 15:30,2,26.6,26.6,26.6,26.6,1
VIN12,2012-02-03 07:00,3,26.45,26.45,26.45,26.45,1
VIN12,2012-02-03 07:30,3,26.53,26.53,26.2,26.21,78
VIN12,2012-02-03 08:00,3,26.13,26.2,26.12,26.2,5
VIN12,2012-02-03 08:30,3,26.2,26.3,26.17,26.2,157
VIN12,2012-02-03 09:00,3,26.2,26.2,26.05,26.2,119
VIN12,2012-02-03 09:30,3,26.2,26.25,26.05,26.05,324
VIN12,2012-02-03 10:00,3,26.1,26.1,25.9,25.92,61
VIN12,2012-02-03 10:30,3,25.9,25.95,25.85,25.95,177
VIN12,2012-02-03 11:00,3,25.9,26,25.9,25.98,136
VIN12,2012-02-03 11:30,3,25.95,25.95,25.85,25.85,31
VIN12,2012-02-03 12:00,3,25.91,25.98,25.9,25.98,19
VIN12,2012-02-03 12:30,3,25.95,25.98,25.95,25.95,9
VIN12,2012-02-03 13:00,3,25.95,25.95,25.92,25.92,2
VIN12,2012-02-03 13:30,3,25.9,25.9,25.9,25.9,3
VIN12,2012-02-03 14:00,3,25.95,25.95,25.93,25.93,18
VIN12,2012-02-03 14:30,3,25.9,25.95,25.85,25.95,32
VIN12,2012-02-03 15:00,3,25.92,26.05,25.87,26.05,420
VIN12,2012-02-06 07:00,6,26.23,26.23,26.23,26.23,4
VIN12,2012-02-06 07:30,6,26.25,26.25,26.23,26.25,9
VIN12,2012-02-06 08:30,6,26.25,26.25,26.08,26.1,154
VIN12,2012-02-06 09:00,6,26.1,26.15,26.03,26.15,54
VIN12,2012-02-06 09:30,6,26.2,26.2,26.19,26.2,34
VIN12,2012-02-06 10:00,6,26.16,26.16,26.1,26.1,24
VIN12,2012-02-06 10:30,6,26.11,26.15,26.1,26.1,57
VIN12,2012-02-06 11:00,6,26.1,26.12,26.1,26.12,7
VIN12,2012-02-06 11:30,6,26.1,26.1,26.04,26.05,69
VIN12,2012-02-06 12:00,6,26.05,26.07,26.05,26.05,14
VIN12,2012-02-06 12:30,6,26.05,26.09,26.04,26.09,22
VIN12,2012-02-06 13:30,6,26.05,26.09,26.05,26.09,21
VIN12,2012-02-06 14:00,6,26.1,26.1,25.98,25.99,148
VIN12,2012-02-06 14:30,6,26,26,25.63,25.63,498
VIN12,2012-02-06 15:00,6,25.65,25.71,25.45,25.58,1052
VIN12,2012-02-07 07:00,7,25.55,25.95,24.98,25.64,27
VIN12,2012-02-07 07:30,7,25.65,25.65,25.6,25.6,10
VIN12,2012-02-07 08:00,7,25.55,25.6,25.55,25.55,40
VIN12,2012-02-07 08:30,7,25.55,25.82,25.55,25.75,89
VIN12,2012-02-07 09:00,7,25.75,25.78,25.65,25.7,28
VIN12,2012-02-07 09:30,7,25.7,25.75,25.55,25.6,166
VIN12,2012-02-07 10:00,7,25.55,25.55,25.45,25.45,54
VIN12,2012-02-07 10:30,7,25.45,25.55,25.4,25.55,52
VIN12,2012-02-07 11:00,7,25.5,25.53,25.4,25.53,57
VIN12,2012-02-07 11:30,7,25.5,25.5,25.4,25.41,46
VIN12,2012-02-07 12:00,7,25.4,25.41,25.35,25.41,18
VIN12,2012-02-07 12:30,7,25.4,25.5,25.39,25.45,34
VIN12,2012-02-07 13:00,7,25.5,25.53,25.45,25.5,25
VIN12,2012-02-07 13:30,7,25.47,25.55,25.45,25.52,20
VIN12,2012-02-07 14:00,7,25.5,25.5,25.45,25.45,60
VIN12,2012-02-07 14:30,7,25.45,25.49,25.44,25.47,29
VIN12,2012-02-07 15:00,7,25.5,25.6,25.45,25.5,190
VIN12,2012-02-07 15:30,7,25.5,25.5,25.5,25.5,21
VIN12,2012-02-08 07:00,8,25.5,25.5,25.5,25.5,101
VIN12,2012-02-08 07:30,8,25.3,25.34,25.3,25.34,2
VIN12,2012-02-08 08:00,8,25.45,25.52,25.45,25.52,8
VIN12,2012-02-08 08:30,8,25.47,25.55,25.45,25.5,43
VIN12,2012-02-08 09:00,8,25.5,25.52,25.43,25.5,190
VIN12,2012-02-08 09:30,8,25.5,25.7,25.48,25.6,77
VIN12,2012-02-08 10:00,8,25.57,25.8,25.56,25.8,234
VIN12,2012-02-08 10:30,8,25.75,25.91,25.75,25.85,98
VIN12,2012-02-08 11:00,8,25.85,25.85,25.8,25.8,28
VIN12,2012-02-08 11:30,8,25.75,25.78,25.75,25.77,38
VIN12,2012-02-08 12:00,8,25.75,25.75,25.75,25.75,21
VIN12,2012-02-08 12:30,8,25.75,25.75,25.7,25.7,5
VIN12,2012-02-08 13:00,8,25.75,25.75,25.7,25.7,35
VIN12,2012-02-08 13:30,8,25.73,25.73,25.68,25.71,14
VIN12,2012-02-08 14:00,8,25.7,25.75,25.7,25.75,28
VIN12,2012-02-08 14:30,8,25.75,25.75,25.67,25.7,122
VIN12,2012-02-08 15:00,8,25.75,25.8,25.7,25.75,141
VIN12,2012-02-09 07:00,9,25.76,25.76,25.55,25.63,13
VIN12,2012-02-09 07:30,9,25.75,25.75,25.65,25.65,7
VIN12,2012-02-09 08:00,9,25.65,25.75,25.63,25.71,10
VIN12,2012-02-09 08:30,9,25.75,25.9,25.63,25.86,135
VIN12,2012-02-09 09:00,9,25.85,26.1,25.85,26.1,268
VIN12,2012-02-09 09:30,9,26.15,26.2,26,26,114
VIN12,2012-02-09 10:00,9,26,26.1,26,26.1,38
VIN12,2012-02-09 10:30,9,26.18,26.2,26.05,26.05,45
VIN12,2012-02-09 11:00,9,26.05,26.1,25.97,26.1,23
VIN12,2012-02-09 11:30,9,26.1,26.11,25.99,26.04,80
VIN12,2012-02-09 12:00,9,26.05,26.1,26.02,26.05,54
VIN12,2012-02-09 12:30,9,26,26.05,25.95,26.05,76
VIN12,2012-02-09 13:00,9,25.99,26,25.95,25.95,26
VIN12,2012-02-09 13:30,9,26,26.05,26,26.05,68
VIN12,2012-02-09 14:00,9,26.05,26.05,26.05,26.05,15
VIN12,2012-02-09 14:30,9,26.1,26.25,26.08,26.25,63
VIN12,2012-02-09 15:00,9,26.3,26.55,26.3,26.5,768
VIN12,2012-02-10 07:00,10,26.55,27.1,26.55,27.1,35
VIN12,2012-02-10 07:30,10,27,27.15,27,27.15,26
VIN12,2012-02-10 08:00,10,27.16,27.2,27.1,27.1,44
VIN12,2012-02-10 08:30,10,27.1,27.15,26.9,27.05,116
VIN12,2012-02-10 09:00,10,27.05,27.22,27.03,27.12,176
VIN12,2012-02-10 09:30,10,27.12,27.16,27.05,27.1,34
VIN12,2012-02-10 10:00,10,27.05,27.05,27,27,62
VIN12,2012-02-10 10:30,10,27.07,27.1,27,27.05,149
VIN12,2012-02-10 11:00,10,27.05,27.12,27,27.12,57
VIN12,2012-02-10 11:30,10,27.1,27.2,27.1,27.15,98
VIN12,2012-02-10 12:00,10,27.15,27.17,27.1,27.15,50
VIN12,2012-02-10 12:30,10,27.2,27.3,27.2,27.25,91
VIN12,2012-02-10 13:00,10,27.25,27.4,27.15,27.4,126
VIN12,2012-02-10 13:30,10,27.4,27.8,27.4,27.8,87
VIN12,2012-02-10 14:00,10,27.8,28.15,27.75,27.75,295
VIN12,2012-02-10 14:30,10,27.7,27.71,27.3,27.48,214
VIN12,2012-02-10 15:00,10,27.5,27.55,26.75,27.1,558
VIN12,2012-02-13 07:00,13,27.05,27.05,26.6,26.6,145
VIN12,2012-02-13 08:00,13,26.65,26.75,26.65,26.75,2
VIN12,2012-02-13 08:30,13,26.65,26.65,26.45,26.5,92
VIN12,2012-02-13 09:00,13,26.55,26.77,26.49,26.77,114
VIN12,2012-02-13 09:30,13,26.8,26.9,26.7,26.7,112
VIN12,2012-02-13 10:00,13,26.65,26.7,26.55,26.7,82
VIN12,2012-02-13 10:30,13,26.7,26.7,26.6,26.6,84
VIN12,2012-02-13 11:00,13,26.6,26.65,26.6,26.6,82
VIN12,2012-02-13 11:30,13,26.65,26.9,26.6,26.85,146
VIN12,2012-02-13 12:00,13,26.8,26.8,26.69,26.7,36
VIN12,2012-02-13 12:30,13,26.65,26.7,26.6,26.65,107
VIN12,2012-02-13 13:00,13,26.65,26.65,26.45,26.45,233
VIN12,2012-02-13 13:30,13,26.5,26.53,26.45,26.45,163
VIN12,2012-02-13 14:00,13,26.55,26.55,26.53,26.53,22
VIN12,2012-02-13 14:30,13,26.55,26.67,26.55,26.6,285
VIN12,2012-02-13 15:00,13,26.6,26.65,26.57,26.64,321
VIN12,2012-02-13 15:30,13,26.7,26.7,26.7,26.7,2
VIN12,2012-02-14 07:00,14,26.65,26.68,26.65,26.68,2
VIN12,2012-02-14 07:30,14,26.8,26.82,26.8,26.82,2
VIN12,2012-02-14 08:00,14,26.9,27,26.9,26.96,37
VIN12,2012-02-14 08:30,14,26.95,27.07,26.75,27,502
VIN12,2012-02-14 09:00,14,27,27.31,26.99,27.15,246
VIN12,2012-02-14 09:30,14,27.2,27.4,27.08,27.4,145
VIN12,2012-02-14 10:00,14,27.35,27.35,27.25,27.25,605
VIN12,2012-02-14 10:30,14,27.25,27.25,27.05,27.2,172
VIN12,2012-02-14 11:00,14,27.2,27.46,27.2,27.44,95
VIN12,2012-02-14 11:30,14,27.45,27.55,27.35,27.54,166
VIN12,2012-02-14 12:00,14,27.55,27.77,27.5,27.65,145
VIN12,2012-02-14 12:30,14,27.6,27.6,27.37,27.55,213
VIN12,2012-02-14 13:00,14,27.57,27.65,27.5,27.65,62
VIN12,2012-02-14 13:30,14,27.71,27.72,27.62,27.7,19
VIN12,2012-02-14 14:00,14,27.65,27.75,27.59,27.72,40
VIN12,2012-02-14 14:30,14,27.7,27.7,27.1,27.15,142
VIN12,2012-02-14 15:00,14,27.1,27.25,27.08,27.1,327
VIN12,2012-02-14 15:30,14,27.15,27.15,27.15,27.15,41
VIN12,2012-02-15 07:00,15,27,27.15,27,27.15,38
VIN12,2012-02-15 07:30,15,27.2,27.5,27.2,27.5,6
VIN12,2012-02-15 08:00,15,27.25,27.5,27.25,27.5,18
VIN12,2012-02-15 08:30,15,27.6,27.75,27.35,27.4,250
VIN12,2012-02-15 09:00,15,27.35,27.8,27.35,27.7,89
VIN12,2012-02-15 09:30,15,27.7,27.92,27.6,27.77,244
VIN12,2012-02-15 10:00,15,27.77,27.85,27.71,27.75,93
VIN12,2012-02-15 10:30,15,27.65,27.66,27.5,27.56,144
VIN12,2012-02-15 11:00,15,27.55,27.66,27.55,27.65,104
VIN12,2012-02-15 11:30,15,27.7,28.01,27.69,28,128
VIN12,2012-02-15 12:00,15,28.05,28.12,27.75,27.78,115
VIN12,2012-02-15 12:30,15,27.8,27.85,27.65,27.65,84
VIN12,2012-02-15 13:00,15,27.65,27.8,27.55,27.55,121
VIN12,2012-02-15 13:30,15,27.55,27.75,27.53,27.75,39
VIN12,2012-02-15 14:00,15,27.7,27.76,27.65,27.75,34
VIN12,2012-02-15 14:30,15,27.8,27.8,27.65,27.75,83
VIN12,2012-02-15 15:00,15,27.75,28.1,27.74,28,353
VIN12,2012-02-16 07:00,16,28.05,28.1,28.05,28.05,28
VIN12,2012-02-16 07:30,16,27.99,28.16,27.89,28.03,46
VIN12,2012-02-16 08:00,16,27.95,28.05,27.95,28.05,26
VIN12,2012-02-16 08:30,16,28.05,28.3,27.9,28.17,160
VIN12,2012-02-16 09:00,16,28.1,28.33,28.05,28.25,192
VIN12,2012-02-16 09:30,16,28.2,28.25,28.15,28.2,72
VIN12,2012-02-16 10:00,16,28.2,28.25,28.15,28.15,123
VIN12,2012-02-16 10:30,16,28.2,28.2,27.85,27.85,206
VIN12,2012-02-16 11:00,16,27.7,27.75,27.7,27.75,17
VIN12,2012-02-16 11:30,16,27.8,27.85,27.75,27.75,24
VIN12,2012-02-16 12:00,16,27.65,27.65,27.45,27.55,44
VIN12,2012-02-16 12:30,16,27.54,27.57,27.45,27.49,49
VIN12,2012-02-16 13:00,16,27.5,27.6,27.42,27.42,161
VIN12,2012-02-16 13:30,16,27.45,27.45,27.35,27.35,120
VIN12,2012-02-16 14:00,16,27.33,27.35,27.25,27.28,187
VIN12,2012-02-16 14:30,16,27.28,27.45,27.23,27.4,213
VIN12,2012-02-16 15:00,16,27.4,27.7,27.4,27.66,598
VIN12,2012-02-17 07:00,17,27.65,27.65,27.56,27.65,38
VIN12,2012-02-17 07:30,17,27.58,27.71,27.58,27.65,26
VIN12,2012-02-17 08:00,17,27.7,27.7,27.45,27.49,103
VIN12,2012-02-17 08:30,17,27.5,27.6,27.27,27.4,219
VIN12,2012-02-17 09:00,17,27.4,27.6,27.35,27.5,106
VIN12,2012-02-17 09:30,17,27.5,27.65,27.49,27.62,105
VIN12,2012-02-17 10:00,17,27.65,27.8,27.57,27.6,178
VIN12,2012-02-17 10:30,17,27.55,27.6,27.4,27.4,113
VIN12,2012-02-17 11:00,17,27.55,27.55,27.45,27.5,22
VIN12,2012-02-17 11:30,17,27.5,27.5,27.35,27.5,72
VIN12,2012-02-17 12:00,17,27.5,27.55,27.4,27.4,21
VIN12,2012-02-17 12:30,17,27.45,27.5,27.38,27.5,45
VIN12,2012-02-17 13:00,17,27.5,27.65,27.49,27.56,39
VIN12,2012-02-17 13:30,17,27.55,27.6,27.55,27.59,169
VIN12,2012-02-17 14:00,17,27.6,27.61,27.49,27.5,76
VIN12,2012-02-17 14:30,17,27.55,27.77,27.4,27.75,177
VIN12,2012-02-17 15:00,17,27.8,28.01,27.77,28,609
VIN12,2012-02-21 07:00,21,27.95,27.95,27.93,27.93,104
VIN12,2012-02-21 07:30,21,27.9,27.94,27.89,27.93,11
VIN12,2012-02-21 08:00,21,27.8,27.85,27.65,27.65,60
VIN12,2012-02-21 08:30,21,27.85,28.35,27.8,28.2,264
VIN12,2012-02-21 09:00,21,28.2,28.2,27.9,28,502
VIN12,2012-02-21 09:30,21,27.95,27.95,27.7,27.7,143
VIN12,2012-02-21 10:00,21,27.7,27.75,27.68,27.7,79
VIN12,2012-02-21 10:30,21,27.7,27.83,27.7,27.77,77
VIN12,2012-02-21 11:00,21,27.75,27.85,27.65,27.79,253
VIN12,2012-02-21 11:30,21,27.78,27.81,27.75,27.81,31
VIN12,2012-02-21 12:00,21,27.87,27.87,27.8,27.8,7
VIN12,2012-02-21 12:30,21,27.85,28,27.85,28,29
VIN12,2012-02-21 13:00,21,27.95,28.15,27.95,28.05,54
VIN12,2012-02-21 13:30,21,28.1,28.1,28.03,28.09,104
VIN12,2012-02-21 14:00,21,28.05,28.15,28.05,28.11,59
VIN12,2012-02-21 14:30,21,28.05,28.18,28.05,28.15,136
VIN12,2012-02-21 15:00,21,28.15,28.3,28.15,28.25,388
VIN12,2012-02-22 07:00,22,28.25,28.3,28.25,28.3,34
VIN12,2012-02-22 07:30,22,28.3,28.3,28.28,28.3,15
VIN12,2012-02-22 08:00,22,28.25,28.4,28.24,28.35,132
VIN12,2012-02-22 08:30,22,28.35,28.35,28.05,28.05,154
VIN12,2012-02-22 09:00,22,28.05,28.2,27.74,27.75,201
VIN12,2012-02-22 09:30,22,27.75,27.9,27.75,27.85,205
VIN12,2012-02-22 10:00,22,27.8,27.85,27.75,27.85,126
VIN12,2012-02-22 10:30,22,27.85,28.01,27.8,28,391
VIN12,2012-02-22 11:00,22,27.95,27.95,27.8,27.85,128
VIN12,2012-02-22 11:30,22,27.85,27.85,27.75,27.75,20
VIN12,2012-02-22 12:00,22,27.7,27.75,27.6,27.68,100
VIN12,2012-02-22 12:30,22,27.65,27.71,27.65,27.7,46
VIN12,2012-02-22 13:00,22,27.7,27.7,27.6,27.65,20
VIN12,2012-02-22 13:30,22,27.65,27.8,27.65,27.73,79
VIN12,2012-02-22 14:00,22,27.75,27.75,27.6,27.6,59
VIN12,2012-02-22 14:30,22,27.65,27.75,27.65,27.67,191
VIN12,2012-02-22 15:00,22,27.65,27.65,27.45,27.6,380
VIN12,2012-02-23 07:00,23,27.65,27.65,27.55,27.55,75
VIN12,2012-02-23 07:30,23,27.55,27.6,27.52,27.55,17
VIN12,2012-02-23 08:00,23,27.55,27.62,27.55,27.6,71
VIN12,2012-02-23 08:30,23,27.6,27.7,27.55,27.6,150
VIN12,2012-02-23 09:00,23,27.6,27.6,27.49,27.49,106
VIN12,2012-02-23 09:30,23,27.45,27.51,27.29,27.29,177
VIN12,2012-02-23 10:00,23,27.25,27.3,27.1,27.1,399
VIN12,2012-02-23 10:30,23,27.1,27.12,26.97,26.97,278
VIN12,2012-02-23 11:00,23,26.95,27.05,26.95,27,91
VIN12,2012-02-23 11:30,23,26.95,26.95,26.85,26.95,135
VIN12,2012-02-23 12:00,23,26.95,27.05,26.95,27.05,59
VIN12,2012-02-23 12:30,23,27.07,27.17,26.98,27,81
VIN12,2012-02-23 13:00,23,27,27.05,27,27,25
VIN12,2012-02-23 13:30,23,27,27.05,27,27,81
VIN12,2012-02-23 14:00,23,27,27.2,26.95,27.2,353
VIN12,2012-02-23 14:30,23,27.16,27.4,27.15,27.4,983
VIN12,2012-02-23 15:00,23,27.4,27.4,27.25,27.33,1000
VIN12,2012-02-23 15:30,23,27.4,27.4,27.4,27.4,326
VIN12,2012-02-24 07:00,24,27.26,27.26,27.2,27.25,7
VIN12,2012-02-24 07:30,24,27.2,27.27,27.2,27.25,25
VIN12,2012-02-24 08:00,24,27.25,27.27,27.22,27.25,69
VIN12,2012-02-24 08:30,24,27.3,27.56,27.28,27.35,272
VIN12,2012-02-24 09:00,24,27.35,27.45,27.2,27.45,169
VIN12,2012-02-24 09:30,24,27.44,27.44,27.29,27.3,201
VIN12,2012-02-24 10:00,24,27.3,27.3,27.23,27.25,80
VIN12,2012-02-24 10:30,24,27.26,27.26,27.1,27.2,149
VIN12,2012-02-24 11:00,24,27.2,27.2,27.18,27.2,6
VIN12,2012-02-24 11:30,24,27.2,27.21,27.15,27.18,64
VIN12,2012-02-24 12:00,24,27.2,27.25,27.14,27.23,197
VIN12,2012-02-24 12:30,24,27.25,27.55,27.25,27.45,251
VIN12,2012-02-24 13:00,24,27.5,27.8,27.45,27.8,186
VIN12,2012-02-24 13:30,24,27.85,27.86,27.55,27.75,332
VIN12,2012-02-24 14:00,24,27.7,27.75,27.63,27.71,55
VIN12,2012-02-24 14:30,24,27.75,28.05,27.75,27.96,153
VIN12,2012-02-24 15:00,24,27.99,28.05,27.85,27.95,670
VIN12,2012-02-27 07:00,27,28.3,28.35,28.29,28.3,11
VIN12,2012-02-27 07:30,27,28.3,28.35,28.29,28.3,26
VIN12,2012-02-27 08:00,27,28.35,28.4,28.3,28.4,72
VIN12,2012-02-27 08:30,27,28.4,28.53,28.3,28.35,354
VIN12,2012-02-27 09:00,27,28.36,28.36,28.09,28.1,228
VIN12,2012-02-27 09:30,27,28.1,28.1,27.9,28,156
VIN12,2012-02-27 10:00,27,28,28.05,27.8,27.87,156
VIN12,2012-02-27 10:30,27,27.9,28,27.89,27.89,185
VIN12,2012-02-27 11:00,27,27.9,28,27.8,27.96,272
VIN12,2012-02-27 11:30,27,27.95,27.95,27.85,27.9,52
VIN12,2012-02-27 12:00,27,27.95,27.95,27.85,27.85,30
VIN12,2012-02-27 12:30,27,27.9,27.9,27.82,27.9,120
VIN12,2012-02-27 13:00,27,27.9,27.9,27.82,27.9,133
VIN12,2012-02-27 13:30,27,27.93,28,27.9,27.9,309
VIN12,2012-02-27 14:00,27,27.87,28.1,27.85,28.07,289
VIN12,2012-02-27 14:30,27,28.05,28.2,28.04,28.2,387
VIN12,2012-02-27 15:00,27,28.2,28.35,28.2,28.3,533
VIN12,2012-02-28 07:00,28,28.25,28.35,28.19,28.35,180
VIN12,2012-02-28 07:30,28,28.3,28.52,28.3,28.51,47
VIN12,2012-02-28 08:00,28,28.55,28.55,28.45,28.45,55
VIN12,2012-02-28 08:30,28,28.5,28.5,28.04,28.05,366
VIN12,2012-02-28 09:00,28,28,28.25,28,28.1,73
VIN12,2012-02-28 09:30,28,28.1,28.1,27.99,28,81
VIN12,2012-02-28 10:00,28,28,28.05,27.95,27.95,194
VIN12,2012-02-28 10:30,28,27.91,27.95,27.9,27.91,81
VIN12,2012-02-28 11:00,28,27.95,27.97,27.9,27.96,593
VIN12,2012-02-28 11:30,28,27.95,28.05,27.9,28.02,268
VIN12,2012-02-28 12:00,28,28.02,28.15,28.02,28.05,79
VIN12,2012-02-28 12:30,28,28.08,28.22,28.08,28.14,191
VIN12,2012-02-28 13:00,28,28.1,28.1,28.04,28.09,35
VIN12,2012-02-28 13:30,28,28.15,28.15,28.05,28.05,34
VIN12,2012-02-28 14:00,28,28.05,28.05,27.95,27.95,154
VIN12,2012-02-28 14:30,28,27.95,27.95,27.8,27.88,369
VIN12,2012-02-28 15:00,28,27.88,27.9,27.75,27.9,486
VIN12,2012-02-29 07:00,29,27.8,27.93,27.8,27.89,20
VIN12,2012-02-29 07:30,29,27.85,27.85,27.79,27.82,20
VIN12,2012-02-29 08:00,29,27.85,27.85,27.75,27.75,47
VIN12,2012-02-29 08:30,29,27.7,27.7,27.59,27.65,197
VIN12,2012-02-29 09:00,29,27.65,27.65,27.5,27.5,240
VIN12,2012-02-29 09:30,29,27.55,27.8,27.49,27.6,436
VIN12,2012-02-29 10:00,29,27.6,27.65,27.55,27.6,196
VIN12,2012-02-29 10:30,29,27.65,27.7,27.44,27.47,78
VIN12,2012-02-29 11:00,29,27.46,27.51,27.25,27.29,189
VIN12,2012-02-29 11:30,29,27.25,27.4,27.25,27.3,63
VIN12,2012-02-29 12:00,29,27.3,27.35,27.15,27.25,178
VIN12,2012-02-29 12:30,29,27.25,27.37,27.21,27.25,115
VIN12,2012-02-29 13:00,29,27.25,27.34,27.15,27.3,58
VIN12,2012-02-29 13:30,29,27.25,27.3,27.1,27.2,209
VIN12,2012-02-29 14:00,29,27.2,27.26,27.15,27.2,287
VIN12,2012-02-29 14:30,29,27.25,27.65,27.25,27.45,216
VIN12,2012-02-29 15:00,29,27.55,27.75,27.45,27.7,681
VIN12,2012-03-01 07:00,1,27.5,27.53,27.45,27.45,24
VIN12,2012-03-01 07:30,1,27.45,27.54,27.39,27.42,84
VIN12,2012-03-01 08:00,1,27.4,27.5,27.38,27.5,118
VIN12,2012-03-01 08:30,1,27.5,27.55,27.3,27.3,287
VIN12,2012-03-01 09:00,1,27.37,27.5,27.34,27.4,233
VIN12,2012-03-01 09:30,1,27.4,27.77,27.35,27.5,403
VIN12,2012-03-01 10:00,1,27.5,27.8,27.5,27.75,339
VIN12,2012-03-01 10:30,1,27.75,27.78,27.65,27.7,133
VIN12,2012-03-01 11:00,1,27.65,27.67,27.6,27.64,86
VIN12,2012-03-01 11:30,1,27.6,27.64,27.4,27.45,178
VIN12,2012-03-01 12:00,1,27.4,27.45,27.29,27.35,69
VIN12,2012-03-01 12:30,1,27.3,27.4,27.25,27.35,124
VIN12,2012-03-01 13:00,1,27.35,27.45,27.25,27.45,269
VIN12,2012-03-01 13:30,1,27.35,27.4,27.3,27.34,134
VIN12,2012-03-01 14:00,1,27.3,27.44,27.25,27.25,210
VIN12,2012-03-01 14:30,1,27.25,27.4,27.21,27.3,199
VIN12,2012-03-01 15:00,1,27.3,27.3,26.95,26.95,393
VIN12,2012-03-02 07:00,2,27.25,27.27,27.23,27.23,7
VIN12,2012-03-02 07:30,2,27.2,27.3,27.2,27.21,18
VIN12,2012-03-02 08:00,2,27.25,27.32,27.15,27.3,105
VIN12,2012-03-02 08:30,2,27.2,27.5,27.15,27.47,457
VIN12,2012-03-02 09:00,2,27.5,27.52,27.28,27.4,600
VIN12,2012-03-02 09:30,2,27.35,27.55,27.35,27.45,234
VIN12,2012-03-02 10:00,2,27.5,27.52,27.39,27.48,191
VIN12,2012-03-02 10:30,2,27.5,27.68,27.48,27.6,162
VIN12,2012-03-02 11:00,2,27.6,27.7,27.58,27.63,71
VIN12,2012-03-02 11:30,2,27.65,27.67,27.6,27.61,25
VIN12,2012-03-02 12:00,2,27.62,27.75,27.62,27.75,109
VIN12,2012-03-02 12:30,2,27.7,27.7,27.6,27.65,61
VIN12,2012-03-02 13:00,2,27.65,27.66,27.63,27.65,16
VIN12,2012-03-02 13:30,2,27.65,27.7,27.6,27.67,109
VIN12,2012-03-02 14:00,2,27.65,27.83,27.65,27.7,132
VIN12,2012-03-02 14:30,2,27.7,27.89,27.7,27.82,234
VIN12,2012-03-02 15:00,2,27.84,27.85,27.7,27.75,420
VIN12,2012-03-05 07:00,5,27.8,27.89,27.78,27.84,22
VIN12,2012-03-05 07:30,5,27.8,27.8,27.75,27.75,140
VIN12,2012-03-05 08:00,5,27.75,27.75,27.7,27.75,179
VIN12,2012-03-05 08:30,5,27.75,27.9,27.73,27.8,396
VIN12,2012-03-05 09:00,5,27.8,27.9,27.65,27.85,245
VIN12,2012-03-05 09:30,5,27.9,27.9,27.75,27.76,69
VIN12,2012-03-05 10:00,5,27.75,27.92,27.75,27.81,118
VIN12,2012-03-05 10:30,5,27.8,27.88,27.75,27.8,165
VIN12,2012-03-05 11:00,5,27.74,27.75,27.65,27.68,37
VIN12,2012-03-05 11:30,5,27.7,27.75,27.62,27.7,30
VIN12,2012-03-05 12:00,5,27.71,27.71,27.59,27.63,14
VIN12,2012-03-05 12:30,5,27.65,27.65,27.58,27.63,14
VIN12,2012-03-05 13:00,5,27.65,27.75,27.65,27.69,61
VIN12,2012-03-05 13:30,5,27.7,27.85,27.7,27.71,74
VIN12,2012-03-05 14:00,5,27.75,27.77,27.7,27.7,327
VIN12,2012-03-05 14:30,5,27.75,27.9,27.65,27.9,246
VIN12,2012-03-05 15:00,5,27.85,28,27.8,27.9,964
VIN12,2012-03-06 07:00,6,28.25,28.4,28.25,28.4,36
VIN12,2012-03-06 07:30,6,28.35,28.45,28.35,28.45,12
VIN12,2012-03-06 08:00,6,28.5,28.9,28.5,28.85,201
VIN12,2012-03-06 08:30,6,28.85,28.87,28.55,28.8,487
VIN12,2012-03-06 09:00,6,28.75,28.75,28.55,28.65,199
VIN12,2012-03-06 09:30,6,28.6,28.75,28.4,28.7,311
VIN12,2012-03-06 10:00,6,28.7,28.7,28.5,28.58,154
VIN12,2012-03-06 10:30,6,28.55,28.75,28.55,28.68,205
VIN12,2012-03-06 11:00,6,28.65,28.78,28.6,28.6,1161
VIN12,2012-03-06 11:30,6,28.6,28.63,28.48,28.6,160
VIN12,2012-03-06 12:00,6,28.6,28.65,28.58,28.6,248
VIN12,2012-03-06 12:30,6,28.55,28.6,28.5,28.55,40
VIN12,2012-03-06 13:00,6,28.6,28.75,28.6,28.75,202
VIN12,2012-03-06 13:30,6,28.75,28.85,28.7,28.85,93
VIN12,2012-03-06 14:00,6,28.8,28.8,28.5,28.55,139
VIN12,2012-03-06 14:30,6,28.5,28.65,28.35,28.49,288
VIN12,2012-03-06 15:00,6,28.47,28.6,28.25,28.3,843
VIN12,2012-03-07 07:00,7,28.1,28.1,28.07,28.07,29
VIN12,2012-03-07 07:30,7,28.05,28.07,27.9,27.92,144
VIN12,2012-03-07 08:00,7,27.95,28.06,27.89,28.06,371
VIN12,2012-03-07 08:30,7,28.1,28.15,27.92,27.95,374
VIN12,2012-03-07 09:00,7,27.95,27.95,27.72,27.9,298
VIN12,2012-03-07 09:30,7,27.85,28,27.82,27.95,261
VIN12,2012-03-07 10:00,7,27.9,27.92,27.78,27.79,151
VIN12,2012-03-07 10:30,7,27.75,27.9,27.75,27.85,104
VIN12,2012-03-07 11:00,7,27.85,27.86,27.78,27.8,167
VIN12,2012-03-07 11:30,7,27.8,27.87,27.79,27.82,133
VIN12,2012-03-07 12:00,7,27.85,27.92,27.85,27.87,59
VIN12,2012-03-07 12:30,7,27.9,28.06,27.9,28,92
VIN12,2012-03-07 13:00,7,27.95,27.96,27.89,27.95,99
VIN12,2012-03-07 13:30,7,28,28.05,27.93,27.95,73
VIN12,2012-03-07 14:00,7,28,28.03,27.95,27.95,98
VIN12,2012-03-07 14:30,7,27.9,27.95,27.73,27.77,191
VIN12,2012-03-07 15:00,7,27.75,27.77,27.5,27.55,556
VIN12,2012-03-07 15:30,7,27.6,27.6,27.6,27.6,2
VIN12,2012-03-08 07:00,8,27.25,27.35,27.21,27.31,66
VIN12,2012-03-08 07:30,8,27.3,27.4,27.25,27.4,8
VIN12,2012-03-08 08:00,8,27.45,27.55,27.45,27.5,82
VIN12,2012-03-08 08:30,8,27.5,27.5,27.15,27.3,684
VIN12,2012-03-08 09:00,8,27.35,27.4,27.3,27.35,106
VIN12,2012-03-08 09:30,8,27.4,27.4,27.3,27.35,104
VIN12,2012-03-08 10:00,8,27.3,27.35,27.25,27.31,92
VIN12,2012-03-08 10:30,8,27.3,27.35,27.25,27.25,113
VIN12,2012-03-08 11:00,8,27.26,27.3,27.22,27.3,46
VIN12,2012-03-08 11:30,8,27.25,27.32,27.2,27.22,82
VIN12,2012-03-08 12:00,8,27.2,27.25,27.15,27.15,235
VIN12,2012-03-08 12:30,8,27.13,27.15,27.02,27.13,113
VIN12,2012-03-08 13:00,8,27.14,27.16,27.14,27.15,43
VIN12,2012-03-08 13:30,8,27.15,27.15,27,27.05,124
VIN12,2012-03-08 14:00,8,27.05,27.11,27.05,27.1,68
VIN12,2012-03-08 14:30,8,27.1,27.2,27.1,27.16,136
VIN12,2012-03-08 15:00,8,27.2,27.3,27.1,27.3,737
VIN12,2012-03-08 15:30,8,27.25,27.25,27.25,27.25,1
VIN12,2012-03-09 07:00,9,27.14,27.2,27.14,27.2,11
VIN12,2012-03-09 07:30,9,27.2,27.27,27,27.03,243
VIN12,2012-03-09 08:00,9,27.05,27.15,26.98,27.15,140
VIN12,2012-03-09 08:30,9,27.13,27.2,26.97,27.05,308
VIN12,2012-03-09 09:00,9,27.05,27.05,26.8,26.85,60
VIN12,2012-03-09 09:30,9,26.8,26.85,26.68,26.75,197
VIN12,2012-03-09 10:00,9,26.75,26.8,26.65,26.79,350
VIN12,2012-03-09 10:30,9,26.79,26.8,26.65,26.69,146
VIN12,2012-03-09 11:00,9,26.65,26.75,26.64,26.65,161
VIN12,2012-03-09 11:30,9,26.7,26.7,26.65,26.7,27
VIN12,2012-03-09 12:00,9,26.7,26.75,26.65,26.66,109
VIN12,2012-03-09 12:30,9,26.67,26.67,26.67,26.67,2
VIN12,2012-03-09 13:00,9,26.7,26.75,26.65,26.75,125
VIN12,2012-03-09 13:30,9,26.75,26.87,26.6,26.82,308
VIN12,2012-03-09 14:00,9,26.75,26.8,26.75,26.75,18
VIN12,2012-03-09 14:30,9,26.75,26.87,26.75,26.84,113
VIN12,2012-03-09 15:00,9,26.85,26.85,26.55,26.8,496
VIN12,2012-03-12 07:00,12,26.75,26.75,26.75,26.75,34
VIN12,2012-03-12 07:30,12,26.79,26.84,26.75,26.8,71
VIN12,2012-03-12 08:00,12,26.77,26.78,26.72,26.74,65
VIN12,2012-03-12 08:30,12,26.8,26.81,26.5,26.51,206
VIN12,2012-03-12 09:00,12,26.48,26.6,26.39,26.45,140
VIN12,2012-03-12 09:30,12,26.46,26.6,26.4,26.42,158
VIN12,2012-03-12 10:00,12,26.44,26.56,26.41,26.55,186
VIN12,2012-03-12 10:30,12,26.53,26.7,26.52,26.7,97
VIN12,2012-03-12 11:00,12,26.7,26.7,26.49,26.5,170
VIN12,2012-03-12 11:30,12,26.49,26.54,26.48,26.5,204
VIN12,2012-03-12 12:00,12,26.48,26.5,26.45,26.45,50
VIN12,2012-03-12 12:30,12,26.45,26.47,26.4,26.42,132
VIN12,2012-03-12 13:00,12,26.4,26.4,26.33,26.35,134
VIN12,2012-03-12 13:30,12,26.35,26.4,26.2,26.26,81
VIN12,2012-03-12 14:00,12,26.35,26.35,26.3,26.3,83
VIN12,2012-03-12 14:30,12,26.27,26.35,26.22,26.3,263
VIN12,2012-03-12 15:00,12,26.35,26.35,26.25,26.3,423
VIN12,2012-03-13 07:00,13,26.1,26.1,25.95,25.97,75
VIN12,2012-03-13 07:30,13,26,26.1,25.97,26.1,79
VIN12,2012-03-13 08:00,13,26.1,26.1,26.05,26.07,35
VIN12,2012-03-13 08:30,13,26.1,26.17,26.05,26.15,243
VIN12,2012-03-13 09:00,13,26.15,26.15,25.95,25.97,143
VIN12,2012-03-13 09:30,13,25.95,25.98,25.8,25.95,333
VIN12,2012-03-13 10:00,13,25.95,25.95,25.85,25.89,88
VIN12,2012-03-13 10:30,13,25.91,26,25.88,26,133
VIN12,2012-03-13 11:00,13,25.95,26.03,25.93,25.99,144
VIN12,2012-03-13 11:30,13,26,26,25.92,25.95,166
VIN12,2012-03-13 12:00,13,25.95,25.95,25.9,25.92,43
VIN12,2012-03-13 12:30,13,25.9,26,25.9,25.94,182
VIN12,2012-03-13 13:00,13,25.95,26,25.8,25.9,159
VIN12,2012-03-13 13:30,13,25.9,25.91,25.83,25.87,40
VIN12,2012-03-13 14:00,13,25.8,26,25.6,25.6,345
VIN12,2012-03-13 14:30,13,25.6,25.65,25.5,25.6,125
VIN12,2012-03-13 15:00,13,25.57,25.75,25.5,25.7,470
VIN12,2012-03-14 07:00,14,25.63,25.65,25.58,25.6,16
VIN12,2012-03-14 07:30,14,25.58,25.61,25.52,25.52,25
VIN12,2012-03-14 08:00,14,25.5,25.6,25.45,25.6,42
VIN12,2012-03-14 08:30,14,25.55,25.75,25.55,25.65,225
VIN12,2012-03-14 09:00,14,25.65,25.69,25.49,25.55,306
VIN12,2012-03-14 09:30,14,25.55,26,25.55,26,281
VIN12,2012-03-14 10:00,14,25.95,26,25.88,25.95,166
VIN12,2012-03-14 10:30,14,25.95,26,25.8,25.9,148
VIN12,2012-03-14 11:00,14,25.85,26,25.85,25.95,92
VIN12,2012-03-14 11:30,14,25.97,25.98,25.75,25.75,56
VIN12,2012-03-14 12:00,14,25.75,25.78,25.65,25.65,19
VIN12,2012-03-14 12:30,14,25.72,26.03,25.72,26.03,315
VIN12,2012-03-14 13:00,14,26.05,26.16,25.98,26.05,205
VIN12,2012-03-14 13:30,14,26.1,26.2,26.05,26.05,160
VIN12,2012-03-14 14:00,14,26.09,26.25,26.07,26.1,200
VIN12,2012-03-14 14:30,14,26.12,26.12,25.74,25.82,236
VIN12,2012-03-14 15:00,14,25.85,26.31,25.82,26.3,638
VIN12,2012-03-15 07:30,15,26.05,26.15,25.97,26.15,43
VIN12,2012-03-15 08:00,15,26.15,26.2,26.05,26.2,86
VIN12,2012-03-15 08:30,15,26.19,26.3,26.1,26.15,281
VIN12,2012-03-15 09:00,15,26.14,26.2,26.02,26.1,94
VIN12,2012-03-15 09:30,15,26.1,26.17,26.02,26.05,392
VIN12,2012-03-15 10:00,15,26.1,26.15,25.94,25.97,242
VIN12,2012-03-15 10:30,15,25.95,25.97,25.83,25.85,234
VIN12,2012-03-15 11:00,15,25.85,25.85,25.65,25.75,158
VIN12,2012-03-15 11:30,15,25.73,25.85,25.7,25.85,52
VIN12,2012-03-15 12:00,15,25.8,25.87,25.75,25.83,63
VIN12,2012-03-15 12:30,15,25.85,25.97,25.77,25.96,129
VIN12,2012-03-15 13:00,15,26,26.05,25.75,25.75,149
VIN12,2012-03-15 13:30,15,25.81,25.87,25.81,25.85,53
VIN12,2012-03-15 14:00,15,25.85,25.89,25.75,25.88,115
VIN12,2012-03-15 14:30,15,25.85,25.86,25.7,25.7,221
VIN12,2012-03-15 15:00,15,25.7,25.95,25.7,25.95,158
VIN12,2012-03-16 07:00,16,25.75,25.75,25.75,25.75,4
VIN12,2012-03-16 07:30,16,25.65,25.65,25.45,25.48,47
VIN12,2012-03-16 08:00,16,25.56,25.61,25.5,25.61,122
VIN12,2012-03-16 08:30,16,25.65,26.05,25.65,26.05,212
VIN12,2012-03-16 09:00,16,26.05,26.1,25.85,25.88,534
VIN12,2012-03-16 09:30,16,25.9,25.9,25.74,25.74,228
VIN12,2012-03-16 10:00,16,25.7,25.8,25.66,25.8,254
VIN12,2012-03-16 10:30,16,25.85,25.85,25.8,25.85,76
VIN12,2012-03-16 11:00,16,25.85,25.9,25.8,25.8,64
VIN12,2012-03-16 11:30,16,25.8,25.81,25.75,25.77,76
VIN12,2012-03-16 12:00,16,25.79,25.8,25.7,25.72,61
VIN12,2012-03-16 12:30,16,25.73,25.76,25.73,25.75,19
VIN12,2012-03-16 13:00,16,25.75,25.77,25.72,25.77,41
VIN12,2012-03-16 13:30,16,25.8,25.8,25.79,25.8,14
VIN12,2012-03-16 14:00,16,25.79,25.9,25.78,25.85,100
VIN12,2012-03-16 14:30,16,25.85,26.02,25.85,25.99,119
VIN12,2012-03-16 15:00,16,26,26.1,25.8,25.95,844
VIN12,2012-03-19 07:00,19,26.05,26.05,26,26.05,6
VIN12,2012-03-19 07:30,19,26.1,26.15,25.95,25.95,81
VIN12,2012-03-19 08:00,19,25.95,26,25.85,25.85,107
VIN12,2012-03-19 08:30,19,25.9,25.97,25.72,25.78,314
VIN12,2012-03-19 09:00,19,25.8,26.02,25.78,26,474
VIN12,2012-03-19 09:30,19,26,26.05,25.95,25.98,114
VIN12,2012-03-19 10:00,19,26,26.05,25.85,25.9,103
VIN12,2012-03-19 10:30,19,25.8,25.8,25.55,25.66,115
VIN12,2012-03-19 11:00,19,25.62,25.62,25.48,25.49,68
VIN12,2012-03-19 11:30,19,25.5,25.53,25.43,25.5,194
VIN12,2012-03-19 12:00,19,25.46,25.5,25.33,25.33,96
VIN12,2012-03-19 12:30,19,25.3,25.35,25.3,25.3,49
VIN12,2012-03-19 13:00,19,25.3,25.45,25.3,25.3,45
VIN12,2012-03-19 13:30,19,25.35,25.35,25.3,25.35,28
VIN12,2012-03-19 14:00,19,25.32,25.4,25.3,25.3,61
VIN12,2012-03-19 14:30,19,25.3,25.4,25.25,25.3,183
VIN12,2012-03-19 15:00,19,25.3,25.35,25.05,25.2,898
VIN12,2012-03-19 15:30,19,25.2,25.2,25.2,25.2,20
VIN12,2012-03-20 07:00,20,25.55,25.6,25.55,25.56,32
VIN12,2012-03-20 07:30,20,25.5,25.65,25.49,25.57,71
VIN12,2012-03-20 08:00,20,25.6,25.6,25.45,25.55,43
VIN12,2012-03-20 08:30,20,25.6,25.7,25.48,25.55,289
VIN12,2012-03-20 09:00,20,25.55,25.65,25.43,25.57,543
VIN12,2012-03-20 09:30,20,25.55,25.57,25.45,25.47,249
VIN12,2012-03-20 10:00,20,25.45,25.5,25.27,25.3,228
VIN12,2012-03-20 10:30,20,25.25,25.45,25.25,25.45,306
VIN12,2012-03-20 11:00,20,25.45,25.45,25.3,25.4,411
VIN12,2012-03-20 11:30,20,25.35,25.41,25.27,25.27,73
VIN12,2012-03-20 12:00,20,25.3,25.31,25.25,25.28,61
VIN12,2012-03-20 12:30,20,25.3,25.35,25.21,25.25,114
VIN12,2012-03-20 13:00,20,25.27,25.3,25,25,280
VIN12,2012-03-20 13:30,20,25.05,25.11,25.03,25.03,179
VIN12,2012-03-20 14:00,20,25.03,25.12,25,25.05,401
VIN12,2012-03-20 14:30,20,24.95,25.05,24.9,24.9,575
VIN12,2012-03-20 15:00,20,24.9,25.05,24.9,25.05,629
VIN12,2012-03-21 07:00,21,24.8,25.05,24.7,25.01,276
VIN12,2012-03-21 07:30,21,25.01,25.1,25,25,153
VIN12,2012-03-21 08:00,21,24.97,24.97,24.8,24.82,138
VIN12,2012-03-21 08:30,21,24.85,24.85,24.35,24.55,455
VIN12,2012-03-21 09:00,21,24.55,24.87,24.55,24.7,263
VIN12,2012-03-21 09:30,21,24.7,24.75,24.53,24.73,339
VIN12,2012-03-21 10:00,21,24.75,24.8,24.58,24.59,313
VIN12,2012-03-21 10:30,21,24.63,24.63,24.42,24.48,188
VIN12,2012-03-21 11:00,21,24.45,24.55,24.35,24.45,906
VIN12,2012-03-21 11:30,21,24.5,24.6,24.31,24.4,535
VIN12,2012-03-21 12:00,21,24.35,24.4,24.35,24.38,66
VIN12,2012-03-21 12:30,21,24.38,24.7,24.25,24.5,1084
VIN12,2012-03-21 13:00,21,24.49,24.55,24.43,24.45,131
VIN12,2012-03-21 13:30,21,24.45,24.45,24.32,24.37,185
VIN12,2012-03-21 14:00,21,24.4,24.4,24.3,24.35,270
VIN12,2012-03-21 14:30,21,24.35,24.35,24.25,24.3,246
VIN12,2012-03-21 15:00,21,24.3,24.3,24,24.13,1661
VIN12,2012-03-22 07:00,22,24.49,24.5,24.39,24.41,26
VIN12,2012-03-22 07:30,22,24.4,24.55,24.35,24.48,78
VIN12,2012-03-22 08:00,22,24.52,24.8,24.52,24.77,178
VIN12,2012-03-22 08:30,22,24.85,24.85,24.5,24.5,321
VIN12,2012-03-22 09:00,22,24.53,24.55,24.45,24.5,121
VIN12,2012-03-22 09:30,22,24.55,24.69,24.5,24.69,153
VIN12,2012-03-22 10:00,22,24.7,24.8,24.6,24.6,282
VIN12,2012-03-22 10:30,22,24.65,24.71,24.63,24.71,125
VIN12,2012-03-22 11:00,22,24.7,24.7,24.48,24.5,313
VIN12,2012-03-22 11:30,22,24.49,24.51,24.39,24.39,85
VIN12,2012-03-22 12:00,22,24.39,24.5,24.38,24.46,81
VIN12,2012-03-22 12:30,22,24.49,24.55,24.44,24.55,77
VIN12,2012-03-22 13:00,22,24.55,24.6,24.53,24.6,29
VIN12,2012-03-22 13:30,22,24.58,24.87,24.58,24.75,262
VIN12,2012-03-22 14:00,22,24.75,24.9,24.7,24.75,287
VIN12,2012-03-22 14:30,22,24.7,24.73,24.4,24.5,530
VIN12,2012-03-22 15:00,22,24.55,24.7,24.45,24.65,1387
VIN12,2012-03-23 07:00,23,24.8,24.8,24.52,24.55,38
VIN12,2012-03-23 07:30,23,24.6,24.6,24.6,24.6,6
VIN12,2012-03-23 08:00,23,24.57,24.7,24.55,24.6,109
VIN12,2012-03-23 08:30,23,24.6,24.66,24.41,24.45,324
VIN12,2012-03-23 09:00,23,24.5,24.75,24.5,24.65,319
VIN12,2012-03-23 09:30,23,24.65,24.7,24.33,24.36,272
VIN12,2012-03-23 10:00,23,24.35,24.35,23.97,24,429
VIN12,2012-03-23 10:30,23,24,24.03,23.9,23.95,420
VIN12,2012-03-23 11:00,23,24,24,23.9,23.9,474
VIN12,2012-03-23 11:30,23,23.9,23.9,23.65,23.65,178
VIN12,2012-03-23 12:00,23,23.7,23.8,23.7,23.7,396
VIN12,2012-03-23 12:30,23,23.75,23.94,23.75,23.93,206
VIN12,2012-03-23 13:00,23,23.93,23.95,23.83,23.83,99
VIN12,2012-03-23 13:30,23,23.85,23.9,23.77,23.85,122
VIN12,2012-03-23 14:00,23,23.85,23.95,23.8,23.93,64
VIN12,2012-03-23 14:30,23,23.9,23.9,23.8,23.8,144
VIN12,2012-03-23 15:00,23,23.85,23.95,23.65,23.84,1354
VIN12,2012-03-26 07:00,26,23.65,23.65,23.4,23.4,64
VIN12,2012-03-26 07:30,26,23.4,23.53,23.4,23.51,37
VIN12,2012-03-26 08:00,26,23.55,23.58,23.45,23.55,157
VIN12,2012-03-26 08:30,26,23.55,23.6,23.25,23.36,557
VIN12,2012-03-26 09:00,26,23.3,23.37,22.95,23.05,644
VIN12,2012-03-26 09:30,26,23.03,23.15,23.03,23.1,97
VIN12,2012-03-26 10:00,26,23.05,23.12,22.95,22.95,278
VIN12,2012-03-26 10:30,26,22.95,23,22.85,22.95,232
VIN12,2012-03-26 11:00,26,22.95,23,22.9,22.95,137
VIN12,2012-03-26 11:30,26,23,23,22.9,22.94,86
VIN12,2012-03-26 12:00,26,22.9,22.95,22.83,22.88,227
VIN12,2012-03-26 12:30,26,22.85,22.9,22.8,22.86,156
VIN12,2012-03-26 13:00,26,22.85,22.85,22.65,22.72,423
VIN12,2012-03-26 13:30,26,22.7,22.75,22.55,22.58,279
VIN12,2012-03-26 14:00,26,22.55,22.65,22.53,22.64,505
VIN12,2012-03-26 14:30,26,22.62,22.65,22.35,22.42,571
VIN12,2012-03-26 15:00,26,22.4,22.42,22,22.25,1598
VIN12,2012-03-27 07:00,27,22.3,22.39,22.25,22.38,120
VIN12,2012-03-27 07:30,27,22.38,22.39,22.24,22.3,110
VIN12,2012-03-27 08:00,27,22.3,22.4,22.3,22.34,60
VIN12,2012-03-27 08:30,27,22.3,22.45,22.3,22.4,436
VIN12,2012-03-27 09:00,27,22.4,22.48,22.3,22.4,437
VIN12,2012-03-27 09:30,27,22.4,22.55,22.3,22.55,228
VIN12,2012-03-27 10:00,27,22.5,22.65,22.45,22.54,234
VIN12,2012-03-27 10:30,27,22.55,22.67,22.45,22.5,292
VIN12,2012-03-27 11:00,27,22.45,22.55,22.4,22.53,187
VIN12,2012-03-27 11:30,27,22.53,22.57,22.45,22.55,163
VIN12,2012-03-27 12:00,27,22.59,22.81,22.55,22.8,405
VIN12,2012-03-27 12:30,27,22.79,22.9,22.65,22.7,517
VIN12,2012-03-27 13:00,27,22.7,22.75,22.58,22.6,327
VIN12,2012-03-27 13:30,27,22.63,22.7,22.6,22.65,68
VIN12,2012-03-27 14:00,27,22.6,22.75,22.55,22.7,197
VIN12,2012-03-27 14:30,27,22.75,22.87,22.7,22.75,608
VIN12,2012-03-27 15:00,27,22.8,23.15,22.8,22.85,1598
VIN12,2012-03-28 07:00,28,22.75,22.75,22.58,22.58,137
VIN12,2012-03-28 07:30,28,22.59,22.75,22.57,22.75,167
VIN12,2012-03-28 08:00,28,22.76,22.8,22.65,22.65,35
VIN12,2012-03-28 08:30,28,22.7,22.8,22.53,22.61,515
VIN12,2012-03-28 09:00,28,22.65,22.69,22.55,22.64,163
VIN12,2012-03-28 09:30,28,22.6,22.95,22.6,22.8,388
VIN12,2012-03-28 10:00,28,22.8,22.85,22.75,22.85,142
VIN12,2012-03-28 10:30,28,22.85,23.55,22.8,23.25,620
VIN12,2012-03-28 11:00,28,23.3,23.39,23.1,23.23,146
VIN12,2012-03-28 11:30,28,23.25,23.42,23.25,23.4,117
VIN12,2012-03-28 12:00,28,23.35,23.5,23.3,23.45,236
VIN12,2012-03-28 12:30,28,23.5,23.55,23.35,23.45,249
VIN12,2012-03-28 13:00,28,23.5,23.7,23.43,23.55,547
VIN12,2012-03-28 13:30,28,23.5,23.65,23.25,23.28,466
VIN12,2012-03-28 14:00,28,23.25,23.38,23.05,23.2,421
VIN12,2012-03-28 14:30,28,23.25,23.25,22.8,22.81,458
VIN12,2012-03-28 15:00,28,22.8,22.95,22.6,22.75,1584
VIN12,2012-03-29 07:00,29,22.95,23.04,22.85,22.91,152
VIN12,2012-03-29 07:30,29,22.92,23.1,22.92,23.1,101
VIN12,2012-03-29 08:00,29,23.12,23.47,23.12,23.47,216
VIN12,2012-03-29 08:30,29,23.43,23.43,22.97,23.3,344
VIN12,2012-03-29 09:00,29,23.3,23.35,23.13,23.27,373
VIN12,2012-03-29 09:30,29,23.28,23.38,23.2,23.2,231
VIN12,2012-03-29 10:00,29,23.17,23.2,23.09,23.15,127
VIN12,2012-03-29 10:30,29,23.2,23.39,23.2,23.35,205
VIN12,2012-03-29 11:00,29,23.34,23.35,23.34,23.34,64
VIN12,2012-03-29 11:30,29,23.35,23.35,23.2,23.29,256
VIN12,2012-03-29 12:00,29,23.29,23.35,23.2,23.2,111
VIN12,2012-03-29 12:30,29,23.25,23.3,23.2,23.25,36
VIN12,2012-03-29 13:00,29,23.15,23.18,22.95,22.95,57
VIN12,2012-03-29 13:30,29,22.95,23.03,22.85,22.93,198
VIN12,2012-03-29 14:00,29,22.93,22.95,22.65,22.7,389
VIN12,2012-03-29 14:30,29,22.7,22.75,22.55,22.7,195
VIN12,2012-03-29 15:00,29,22.75,22.75,22.4,22.6,2040
VIN12,2012-03-29 15:30,29,22.6,22.6,22.6,22.6,37
VIN12,2012-03-30 07:00,30,22.25,22.4,22.1,22.33,55
VIN12,2012-03-30 07:30,30,22.37,22.37,22.2,22.29,34
VIN12,2012-03-30 08:00,30,22.31,22.31,22.15,22.15,157
VIN12,2012-03-30 08:30,30,22.25,22.45,22.15,22.25,654
VIN12,2012-03-30 09:00,30,22.25,22.45,22.15,22.39,369
VIN12,2012-03-30 09:30,30,22.4,22.6,22.3,22.35,135
VIN12,2012-03-30 10:00,30,22.3,22.3,22.05,22.1,171
VIN12,2012-03-30 10:30,30,22.05,22.19,22.05,22.1,184
VIN12,2012-03-30 11:00,30,22.1,22.21,22.1,22.2,203
VIN12,2012-03-30 11:30,30,22.2,22.4,22.15,22.4,701
VIN12,2012-03-30 12:00,30,22.38,22.46,22.27,22.27,1199
VIN12,2012-03-30 12:30,30,22.26,22.35,22.2,22.27,259
VIN12,2012-03-30 13:00,30,22.23,22.4,22.15,22.2,54
VIN12,2012-03-30 13:30,30,22.15,22.4,22.15,22.4,172
VIN12,2012-03-30 14:00,30,22.35,22.45,22.35,22.38,37
VIN12,2012-03-30 14:30,30,22.4,22.6,22.35,22.4,136
VIN12,2012-03-30 15:00,30,22.4,22.45,22,22,2149
VIN12,2012-04-02 07:00,2,22.15,22.15,22.1,22.12,21
VIN12,2012-04-02 07:30,2,22.08,22.09,21.93,21.98,56
VIN12,2012-04-02 08:00,2,21.98,22.1,21.95,22.09,43
VIN12,2012-04-02 08:30,2,22.1,22.3,22,22.23,468
VIN12,2012-04-02 09:00,2,22.2,22.25,21.95,22.1,609
VIN12,2012-04-02 09:30,2,22.05,22.15,21.97,22.05,678
VIN12,2012-04-02 10:00,2,22,22.1,21.85,21.85,206
VIN12,2012-04-02 10:30,2,21.83,21.87,21.75,21.8,540
VIN12,2012-04-02 11:00,2,21.82,21.85,21.73,21.83,303
VIN12,2012-04-02 11:30,2,21.85,21.9,21.76,21.82,303
VIN12,2012-04-02 12:00,2,21.85,21.85,21.75,21.84,167
VIN12,2012-04-02 12:30,2,21.85,21.92,21.8,21.85,270
VIN12,2012-04-02 13:00,2,21.85,21.93,21.8,21.91,167
VIN12,2012-04-02 13:30,2,21.9,21.9,21.8,21.87,132
VIN12,2012-04-02 14:00,2,21.85,21.9,21.8,21.88,250
VIN12,2012-04-02 14:30,2,21.88,22.05,21.87,22.05,638
VIN12,2012-04-02 15:00,2,22.05,22.15,21.95,22,1908
VIN12,2012-04-03 07:00,3,22.05,22.1,22.05,22.09,43
VIN12,2012-04-03 07:30,3,22.1,22.12,22.05,22.12,97
VIN12,2012-04-03 08:00,3,22.1,22.15,21.95,22,151
VIN12,2012-04-03 08:30,3,22.05,22.2,21.95,22.06,571
VIN12,2012-04-03 09:00,3,22.15,22.2,21.98,22.15,518
VIN12,2012-04-03 09:30,3,22.15,22.15,21.98,21.98,150
VIN12,2012-04-03 10:00,3,22,22.14,21.95,22.07,228
VIN12,2012-04-03 10:30,3,22.06,22.27,22.06,22.15,605
VIN12,2012-04-03 11:00,3,22.1,22.37,22.09,22.22,277
VIN12,2012-04-03 11:30,3,22.25,22.33,22.22,22.28,60
VIN12,2012-04-03 12:00,3,22.28,22.32,22.25,22.28,181
VIN12,2012-04-03 12:30,3,22.25,22.3,22.15,22.15,302
VIN12,2012-04-03 13:00,3,22.2,22.6,22.2,22.4,516
VIN12,2012-04-03 13:30,3,22.45,22.6,22.35,22.45,552
VIN12,2012-04-03 14:00,3,22.4,22.42,22.2,22.4,265
VIN12,2012-04-03 14:30,3,22.4,22.4,22.1,22.25,745
VIN12,2012-04-03 15:00,3,22.2,22.25,22.05,22.1,1195
VIN12,2012-04-04 07:00,4,22.7,22.72,22.55,22.55,111
VIN12,2012-04-04 07:30,4,22.6,22.9,22.57,22.87,157
VIN12,2012-04-04 08:00,4,22.86,22.9,22.84,22.88,66
VIN12,2012-04-04 08:30,4,22.9,22.9,22.6,22.69,317
VIN12,2012-04-04 09:00,4,22.72,22.95,22.67,22.9,313
VIN12,2012-04-04 09:30,4,22.96,23.15,22.9,23.1,265
VIN12,2012-04-04 10:00,4,23.1,23.12,22.85,23,225
VIN12,2012-04-04 10:30,4,22.95,23,22.75,22.85,231
VIN12,2012-04-04 11:00,4,22.85,22.87,22.75,22.82,192
VIN12,2012-04-04 11:30,4,22.85,22.88,22.8,22.87,274
VIN12,2012-04-04 12:00,4,22.85,22.96,22.85,22.95,192
VIN12,2012-04-04 12:30,4,22.95,22.95,22.75,22.83,150
VIN12,2012-04-04 13:00,4,22.8,22.95,22.75,22.9,332
VIN12,2012-04-04 13:30,4,22.9,22.9,22.68,22.75,105
VIN12,2012-04-04 14:00,4,22.76,22.77,22.55,22.55,612
VIN12,2012-04-04 14:30,4,22.57,22.57,22.38,22.5,769
VIN12,2012-04-04 15:00,4,22.5,22.6,22.4,22.5,2034
VIN12,2012-04-04 15:30,4,22.45,22.45,22.45,22.45,6
VIN12,2012-04-05 07:00,5,22.63,22.78,22.63,22.72,143
VIN12,2012-04-05 07:30,5,22.7,22.72,22.62,22.66,78
VIN12,2012-04-05 08:00,5,22.65,22.67,22.64,22.65,26
VIN12,2012-04-05 08:30,5,22.65,22.73,22.45,22.65,1011
VIN12,2012-04-05 09:00,5,22.7,22.73,22.56,22.62,1089
VIN12,2012-04-05 09:30,5,22.63,22.75,22.5,22.5,528
VIN12,2012-04-05 10:00,5,22.5,22.57,22.4,22.55,380
VIN12,2012-04-05 10:30,5,22.55,22.65,22.55,22.6,148
VIN12,2012-04-05 11:00,5,22.6,22.65,22.6,22.63,145
VIN12,2012-04-05 11:30,5,22.65,22.75,22.65,22.7,104
VIN12,2012-04-05 12:00,5,22.65,22.72,22.65,22.69,64
VIN12,2012-04-05 12:30,5,22.7,22.9,22.7,22.8,235
VIN12,2012-04-05 13:00,5,22.79,22.87,22.7,22.77,377
VIN12,2012-04-05 13:30,5,22.8,22.85,22.75,22.75,94
VIN12,2012-04-05 14:00,5,22.8,22.92,22.7,22.75,791
VIN12,2012-04-05 14:30,5,22.7,22.8,22.7,22.8,216
VIN12,2012-04-05 15:00,5,22.8,22.95,22.75,22.85,2170
VIN12,2012-04-05 15:30,5,22.9,22.9,22.9,22.9,2
VIN12,2012-04-09 07:00,9,23.36,23.36,23.24,23.35,60
VIN12,2012-04-09 07:30,9,23.35,23.35,23.3,23.35,15
VIN12,2012-04-09 08:00,9,23.4,23.53,23.4,23.53,134
VIN12,2012-04-09 08:30,9,23.5,23.57,23.21,23.53,533
VIN12,2012-04-09 09:00,9,23.52,23.52,23.25,23.28,449
VIN12,2012-04-09 09:30,9,23.26,23.3,23.15,23.22,287
VIN12,2012-04-09 10:00,9,23.2,23.41,23.2,23.39,212
VIN12,2012-04-09 10:30,9,23.4,23.41,23.34,23.35,27
VIN12,2012-04-09 11:00,9,23.33,23.37,23.2,23.25,31
VIN12,2012-04-09 11:30,9,23.21,23.25,23.13,23.25,116
VIN12,2012-04-09 12:00,9,23.18,23.27,23.15,23.26,15
VIN12,2012-04-09 12:30,9,23.25,23.27,23.15,23.2,133
VIN12,2012-04-09 13:00,9,23.15,23.24,23.1,23.11,91
VIN12,2012-04-09 13:30,9,23.1,23.15,23,23.12,193
VIN12,2012-04-09 14:00,9,23.13,23.35,23.13,23.35,230
VIN12,2012-04-09 14:30,9,23.35,23.65,23.3,23.6,603
VIN12,2012-04-09 15:00,9,23.6,23.8,23.57,23.65,1302
VIN12,2012-04-09 16:00,9,23.65,23.65,23.65,23.65,20
VIN12,2012-04-10 07:00,10,23.69,23.74,23.58,23.74,123
VIN12,2012-04-10 07:30,10,23.7,23.75,23.7,23.7,23
VIN12,2012-04-10 08:00,10,23.8,23.85,23.73,23.74,100
VIN12,2012-04-10 08:30,10,23.76,23.81,23.55,23.68,628
VIN12,2012-04-10 09:00,10,23.65,24.1,23.64,23.94,337
VIN12,2012-04-10 09:30,10,23.9,24.15,23.85,24.15,352
VIN12,2012-04-10 10:00,10,24.1,24.22,24,24.09,260
VIN12,2012-04-10 10:30,10,24.1,24.7,24.1,24.5,618
VIN12,2012-04-10 11:00,10,24.5,24.95,24.5,24.7,332
VIN12,2012-04-10 11:30,10,24.7,24.8,24.6,24.7,380
VIN12,2012-04-10 12:00,10,24.7,24.9,24.6,24.8,320
VIN12,2012-04-10 12:30,10,24.75,24.85,24.5,24.7,131
VIN12,2012-04-10 13:00,10,24.7,24.8,24.6,24.68,170
VIN12,2012-04-10 13:30,10,24.65,24.85,24.65,24.7,226
VIN12,2012-04-10 14:00,10,24.7,24.9,24.7,24.85,239
VIN12,2012-04-10 14:30,10,24.8,24.91,24.65,24.9,429
VIN12,2012-04-10 15:00,10,24.89,24.95,24.7,24.8,1645
VIN12,2012-04-10 15:30,10,24.8,24.8,24.8,24.8,7
VIN12,2012-04-11 07:00,11,24.35,24.45,24.29,24.45,125
VIN12,2012-04-11 07:30,11,24.44,24.44,24.15,24.15,111
VIN12,2012-04-11 08:00,11,24.2,24.27,24.15,24.16,130
VIN12,2012-04-11 08:30,11,24.15,24.27,23.99,24.2,537
VIN12,2012-04-11 09:00,11,24.15,24.19,24.02,24.1,333
VIN12,2012-04-11 09:30,11,24.05,24.2,24,24.2,223
VIN12,2012-04-11 10:00,11,24.2,24.25,24.18,24.2,181
VIN12,2012-04-11 10:30,11,24.25,24.57,24.18,24.55,235
VIN12,2012-04-11 11:00,11,24.55,24.6,24.3,24.4,198
VIN12,2012-04-11 11:30,11,24.4,24.4,24.2,24.29,106
VIN12,2012-04-11 12:00,11,24.3,24.3,24.2,24.3,43
VIN12,2012-04-11 12:30,11,24.3,24.4,24.25,24.31,180
VIN12,2012-04-11 13:00,11,24.4,24.48,24.32,24.42,130
VIN12,2012-04-11 13:30,11,24.45,24.55,24.4,24.5,195
VIN12,2012-04-11 14:00,11,24.45,24.56,24.4,24.52,183
VIN12,2012-04-11 14:30,11,24.53,24.68,24.47,24.61,241
VIN12,2012-04-11 15:00,11,24.65,24.75,24.6,24.73,1321
VIN12,2012-04-11 15:30,11,24.7,24.7,24.7,24.7,6
VIN12,2012-04-12 07:00,12,24.38,24.7,24.38,24.55,70
VIN12,2012-04-12 07:30,12,24.6,24.83,24.58,24.75,255
VIN12,2012-04-12 08:00,12,24.75,24.75,24.61,24.63,119
VIN12,2012-04-12 08:30,12,24.6,24.68,24.18,24.22,1430
VIN12,2012-04-12 09:00,12,24.2,24.37,24.2,24.27,697
VIN12,2012-04-12 09:30,12,24.25,24.25,24.1,24.25,309
VIN12,2012-04-12 10:00,12,24.3,24.3,24.05,24.18,248
VIN12,2012-04-12 10:30,12,24.15,24.23,24.05,24.05,167
VIN12,2012-04-12 11:00,12,24.04,24.15,24,24.05,86
VIN12,2012-04-12 11:30,12,24,24,23.95,24,94
VIN12,2012-04-12 12:00,12,23.98,24.05,23.95,23.97,204
VIN12,2012-04-12 12:30,12,23.95,24.07,23.93,24,150
VIN12,2012-04-12 13:00,12,24.03,24.05,23.85,23.92,155
VIN12,2012-04-12 13:30,12,23.95,24,23.75,23.8,149
VIN12,2012-04-12 14:00,12,23.83,23.85,23.75,23.8,124
VIN12,2012-04-12 14:30,12,23.75,23.8,23.42,23.5,627
VIN12,2012-04-12 15:00,12,23.5,23.55,23.1,23.2,1872
VIN12,2012-04-12 15:30,12,23.14,23.14,23.14,23.14,11
VIN12,2012-04-13 07:00,13,23.25,23.48,23.25,23.44,78
VIN12,2012-04-13 07:30,13,23.44,23.55,23.44,23.48,197
VIN12,2012-04-13 08:00,13,23.5,23.5,23.4,23.42,46
VIN12,2012-04-13 08:30,13,23.45,23.73,23.4,23.66,471
VIN12,2012-04-13 09:00,13,23.73,23.95,23.65,23.8,853
VIN12,2012-04-13 09:30,13,23.85,24.07,23.8,24.02,450
VIN12,2012-04-13 10:00,13,24.04,24.2,23.95,24.05,470
VIN12,2012-04-13 10:30,13,24.05,24.05,23.9,24.02,189
VIN12,2012-04-13 11:00,13,23.95,24.22,23.9,24.17,358
VIN12,2012-04-13 11:30,13,24.15,24.15,24,24.1,159
VIN12,2012-04-13 12:00,13,24.15,24.17,24.15,24.15,92
VIN12,2012-04-13 12:30,13,24.15,24.15,23.99,24.1,381
VIN12,2012-04-13 13:00,13,24.1,24.2,24.08,24.15,106
VIN12,2012-04-13 13:30,13,24.15,24.15,24.05,24.14,65
VIN12,2012-04-13 14:00,13,24.15,24.15,24,24.07,145
VIN12,2012-04-13 14:30,13,24.1,24.4,24.05,24.37,613
VIN12,2012-04-13 15:00,13,24.38,24.45,24.3,24.35,1310
VIN12,2012-04-13 15:30,13,24.34,24.34,24.34,24.34,10
VIN12,2012-04-16 07:00,16,24.28,24.41,24.28,24.36,142
VIN12,2012-04-16 07:30,16,24.3,24.35,23.85,23.96,231
VIN12,2012-04-16 08:00,16,23.98,23.98,23.75,23.85,113
VIN12,2012-04-16 08:30,16,23.9,24.2,23.68,24.04,854
VIN12,2012-04-16 09:00,16,24.04,24.49,24.02,24.15,864
VIN12,2012-04-16 09:30,16,24.15,24.17,23.82,23.95,746
VIN12,2012-04-16 10:00,16,24.05,24.05,23.8,23.99,426
VIN12,2012-04-16 10:30,16,24,24.25,24,24.15,342
VIN12,2012-04-16 11:00,16,24.1,24.18,24,24.1,101
VIN12,2012-04-16 11:30,16,24.06,24.18,24.03,24.05,159
VIN12,2012-04-16 12:00,16,24.05,24.2,24,24.1,202
VIN12,2012-04-16 12:30,16,24.1,24.11,23.56,23.6,357
VIN12,2012-04-16 13:00,16,23.6,23.85,23.6,23.81,139
VIN12,2012-04-16 13:30,16,23.81,23.91,23.7,23.9,235
VIN12,2012-04-16 14:00,16,23.95,24.15,23.85,23.91,335
VIN12,2012-04-16 14:30,16,23.9,24.03,23.8,23.85,819
VIN12,2012-04-16 15:00,16,23.9,24.1,23.85,24.05,1000
VIN12,2012-04-16 15:30,16,24.09,24.09,24.09,24.09,10
VIN12,2012-04-17 07:00,17,23.7,23.82,23.6,23.6,116
VIN12,2012-04-17 07:30,17,23.6,23.67,23.55,23.55,182
VIN12,2012-04-17 08:00,17,23.6,23.62,23.43,23.53,446
VIN12,2012-04-17 08:30,17,23.55,23.6,23.4,23.55,592
VIN12,2012-04-17 09:00,17,23.55,23.62,23.33,23.34,670
VIN12,2012-04-17 09:30,17,23.35,23.35,23.1,23.2,650
VIN12,2012-04-17 10:00,17,23.25,23.3,23.1,23.3,618
VIN12,2012-04-17 10:30,17,23.3,23.35,23.25,23.25,451
VIN12,2012-04-17 11:00,17,23.3,23.3,23.2,23.22,206
VIN12,2012-04-17 11:30,17,23.25,23.25,23.15,23.25,455
VIN12,2012-04-17 12:00,17,23.25,23.35,23.2,23.26,146
VIN12,2012-04-17 12:30,17,23.25,23.3,23.2,23.2,265
VIN12,2012-04-17 13:00,17,23.25,23.3,23.08,23.12,336
VIN12,2012-04-17 13:30,17,23.15,23.35,23.08,23.19,241
VIN12,2012-04-17 14:00,17,23.15,23.35,23.15,23.25,264
VIN12,2012-04-17 14:30,17,23.3,23.4,23.2,23.2,359
VIN12,2012-04-17 15:00,17,23.3,23.35,23.15,23.35,1613
VIN12,2012-04-17 15:30,17,23.25,23.25,23.25,23.25,6
VIN12,2012-04-18 07:00,18,23.55,23.58,23.39,23.4,91
VIN12,2012-04-18 07:30,18,23.41,23.6,23.4,23.6,262
VIN12,2012-04-18 08:00,18,23.55,23.64,23.55,23.6,100
VIN12,2012-04-18 08:30,18,23.6,23.7,23.12,23.15,2243
VIN12,2012-04-18 09:00,18,23.15,23.3,23.11,23.25,774
VIN12,2012-04-18 09:30,18,23.3,23.45,23.2,23.4,723
VIN12,2012-04-18 10:00,18,23.4,23.71,23.35,23.65,758
VIN12,2012-04-18 10:30,18,23.6,23.73,23.5,23.6,562
VIN12,2012-04-18 11:00,18,23.6,23.6,23.45,23.57,159
VIN12,2012-04-18 11:30,18,23.55,23.55,23.35,23.4,272
VIN12,2012-04-18 12:00,18,23.41,23.52,23.38,23.5,190
VIN12,2012-04-18 12:30,18,23.5,23.65,23.5,23.65,113
VIN12,2012-04-18 13:00,18,23.65,23.67,23.42,23.5,249
VIN12,2012-04-18 13:30,18,23.5,23.55,23.45,23.5,165
VIN12,2012-04-18 14:00,18,23.45,23.47,23.39,23.46,194
VIN12,2012-04-18 14:30,18,23.45,23.55,23.4,23.55,497
VIN12,2012-04-18 15:00,18,23.55,23.85,23.5,23.6,1453
VIN12,2012-04-19 07:00,19,23.64,23.64,23.35,23.45,68
VIN12,2012-04-19 07:30,19,23.5,23.77,23.4,23.75,316
VIN12,2012-04-19 08:00,19,23.75,23.76,23.58,23.65,450
VIN12,2012-04-19 08:30,19,23.62,23.75,23.35,23.46,849
VIN12,2012-04-19 09:00,19,23.5,23.87,23.47,23.7,471
VIN12,2012-04-19 09:30,19,23.55,23.6,23.18,23.25,681
VIN12,2012-04-19 10:00,19,23.25,23.45,23.2,23.45,217
VIN12,2012-04-19 10:30,19,23.45,23.6,23.3,23.35,145
VIN12,2012-04-19 11:00,19,23.4,23.8,23.4,23.7,340
VIN12,2012-04-19 11:30,19,23.75,23.76,23.62,23.72,118
VIN12,2012-04-19 12:00,19,23.75,23.9,23.65,23.82,139
VIN12,2012-04-19 12:30,19,23.8,23.93,23.8,23.93,240
VIN12,2012-04-19 13:00,19,23.95,24.05,23.85,24.05,565
VIN12,2012-04-19 13:30,19,24.05,24.22,23.87,23.9,613
VIN12,2012-04-19 14:00,19,23.89,24,23.75,23.8,270
VIN12,2012-04-19 14:30,19,23.85,23.9,23.68,23.8,255
VIN12,2012-04-19 15:00,19,23.85,23.85,23.65,23.75,1308
VIN12,2012-04-20 07:00,20,23.35,23.5,23.35,23.45,13
VIN12,2012-04-20 07:30,20,23.45,23.45,23.37,23.41,26
VIN12,2012-04-20 08:00,20,23.45,23.45,23.4,23.43,162
VIN12,2012-04-20 08:30,20,23.45,23.47,23.28,23.3,373
VIN12,2012-04-20 09:00,20,23.25,23.36,23.15,23.2,636
VIN12,2012-04-20 09:30,20,23.18,23.26,23.05,23.25,566
VIN12,2012-04-20 10:00,20,23.26,23.33,23.15,23.23,305
VIN12,2012-04-20 10:30,20,23.2,23.21,23.13,23.15,239
VIN12,2012-04-20 11:00,20,23.15,23.15,23.05,23.1,279
VIN12,2012-04-20 11:30,20,23.05,23.11,23.01,23.05,51
VIN12,2012-04-20 12:00,20,23.1,23.15,23.05,23.15,28
VIN12,2012-04-20 12:30,20,23.17,23.34,23.16,23.32,265
VIN12,2012-04-20 13:00,20,23.35,23.4,23.2,23.2,42
VIN12,2012-04-20 13:30,20,23.24,23.33,23.2,23.33,150
VIN12,2012-04-20 14:00,20,23.3,23.4,23.28,23.37,93
VIN12,2012-04-20 14:30,20,23.37,23.42,23.3,23.36,350
VIN12,2012-04-20 15:00,20,23.35,23.35,23.18,23.2,1090
VIN12,2012-04-23 07:00,23,23.9,24.1,23.9,24.05,129
VIN12,2012-04-23 07:30,23,24.05,24.05,24,24,38
VIN12,2012-04-23 08:00,23,24,24.08,24,24.05,32
VIN12,2012-04-23 08:30,23,24.1,24.36,23.95,24.3,690
VIN12,2012-04-23 09:00,23,24.3,24.37,24.15,24.2,563
VIN12,2012-04-23 09:30,23,24.22,24.27,24.14,24.15,312
VIN12,2012-04-23 10:00,23,24.15,24.2,24.05,24.08,314
VIN12,2012-04-23 10:30,23,24.1,24.11,24,24,168
VIN12,2012-04-23 11:00,23,24,24.02,23.83,23.85,196
VIN12,2012-04-23 11:30,23,23.83,23.98,23.8,23.9,247
VIN12,2012-04-23 12:00,23,23.85,23.95,23.85,23.9,63
VIN12,2012-04-23 12:30,23,23.88,23.92,23.85,23.86,92
VIN12,2012-04-23 13:00,23,23.83,23.9,23.77,23.81,207
VIN12,2012-04-23 13:30,23,23.8,23.85,23.7,23.85,400
VIN12,2012-04-23 14:00,23,23.9,23.9,23.75,23.8,165
VIN12,2012-04-23 14:30,23,23.8,23.94,23.75,23.89,688
VIN12,2012-04-23 15:00,23,23.9,24,23.85,23.85,1123
VIN12,2012-04-24 07:00,24,23.61,23.7,23.57,23.69,86
VIN12,2012-04-24 07:30,24,23.75,23.92,23.75,23.89,173
VIN12,2012-04-24 08:00,24,23.9,23.9,23.65,23.67,55
VIN12,2012-04-24 08:30,24,23.65,23.75,23.55,23.65,229
VIN12,2012-04-24 09:00,24,23.6,23.65,23.4,23.54,238
VIN12,2012-04-24 09:30,24,23.5,23.52,23.37,23.4,261
VIN12,2012-04-24 10:00,24,23.4,23.58,23.4,23.4,339
VIN12,2012-04-24 10:30,24,23.4,23.52,23.4,23.45,262
VIN12,2012-04-24 11:00,24,23.47,23.53,23.45,23.5,398
VIN12,2012-04-24 11:30,24,23.5,23.65,23.5,23.65,130
VIN12,2012-04-24 12:00,24,23.62,23.62,23.55,23.6,73
VIN12,2012-04-24 12:30,24,23.6,23.65,23.55,23.65,79
VIN12,2012-04-24 13:00,24,23.65,23.7,23.6,23.7,89
VIN12,2012-04-24 13:30,24,23.6,23.6,23.55,23.59,65
VIN12,2012-04-24 14:00,24,23.6,23.65,23.55,23.6,190
VIN12,2012-04-24 14:30,24,23.55,23.57,23.45,23.45,333
VIN12,2012-04-24 15:00,24,23.45,23.45,23.3,23.4,2112
VIN12,2012-04-25 07:00,25,22.95,23.01,22.94,23,67
VIN12,2012-04-25 07:30,25,23,23.14,22.92,23.05,272
VIN12,2012-04-25 08:00,25,23.02,23.02,22.9,22.9,46
VIN12,2012-04-25 08:30,25,22.9,22.9,22.6,22.72,1109
VIN12,2012-04-25 09:00,25,22.72,22.87,22.67,22.72,481
VIN12,2012-04-25 09:30,25,22.74,22.85,22.7,22.78,537
VIN12,2012-04-25 10:00,25,22.8,22.85,22.7,22.73,463
VIN12,2012-04-25 10:30,25,22.75,22.83,22.72,22.8,192
VIN12,2012-04-25 11:00,25,22.78,22.8,22.69,22.78,412
VIN12,2012-04-25 11:30,25,22.75,22.8,22.7,22.7,286
VIN12,2012-04-25 12:00,25,22.7,22.7,22.63,22.7,396
VIN12,2012-04-25 12:30,25,22.67,22.69,22.61,22.63,316
VIN12,2012-04-25 13:00,25,22.65,22.75,22.53,22.59,336
VIN12,2012-04-25 13:30,25,22.55,22.63,22.48,22.48,349
VIN12,2012-04-25 14:00,25,22.45,22.52,22.34,22.4,381
VIN12,2012-04-25 14:30,25,22.45,22.45,22.35,22.42,311
VIN12,2012-04-25 15:00,25,22.35,22.4,22.29,22.4,1743
VIN12,2012-04-26 07:00,26,22.3,22.4,22.25,22.4,99
VIN12,2012-04-26 07:30,26,22.42,22.6,22.42,22.56,116
VIN12,2012-04-26 08:00,26,22.5,22.55,22.48,22.5,182
VIN12,2012-04-26 08:30,26,22.45,22.58,22.4,22.51,363
VIN12,2012-04-26 09:00,26,22.51,22.52,22.2,22.39,426
VIN12,2012-04-26 09:30,26,22.45,22.48,22.3,22.4,170
VIN12,2012-04-26 10:00,26,22.4,22.4,22.2,22.21,243
VIN12,2012-04-26 10:30,26,22.2,22.21,22.1,22.13,303
VIN12,2012-04-26 11:00,26,22.15,22.16,22,22,206
VIN12,2012-04-26 11:30,26,21.95,22.07,21.95,22.05,154
VIN12,2012-04-26 12:00,26,22,22.05,21.9,21.95,159
VIN12,2012-04-26 12:30,26,21.95,21.95,21.8,21.8,145
VIN12,2012-04-26 13:00,26,21.75,21.85,21.65,21.69,252
VIN12,2012-04-26 13:30,26,21.69,21.85,21.65,21.8,170
VIN12,2012-04-26 14:00,26,21.75,21.78,21.7,21.78,240
VIN12,2012-04-26 14:30,26,21.7,21.8,21.7,21.75,519
VIN12,2012-04-26 15:00,26,21.7,21.91,21.7,21.85,1645
VIN12,2012-04-27 07:00,27,21.7,21.75,21.64,21.7,174
VIN12,2012-04-27 07:30,27,21.75,21.88,21.67,21.71,232
VIN12,2012-04-27 08:00,27,21.73,21.84,21.68,21.75,219
VIN12,2012-04-27 08:30,27,21.74,22,21.67,21.92,515
VIN12,2012-04-27 09:00,27,21.93,22.13,21.93,22.04,315
VIN12,2012-04-27 09:30,27,21.95,22,21.79,21.8,211
VIN12,2012-04-27 10:00,27,21.79,21.85,21.79,21.85,123
VIN12,2012-04-27 10:30,27,21.85,21.87,21.75,21.79,124
VIN12,2012-04-27 11:00,27,21.79,21.8,21.7,21.7,96
VIN12,2012-04-27 11:30,27,21.7,21.75,21.7,21.7,161
VIN12,2012-04-27 12:00,27,21.7,21.75,21.7,21.7,48
VIN12,2012-04-27 12:30,27,21.7,21.72,21.63,21.65,195
VIN12,2012-04-27 13:00,27,21.65,21.7,21.64,21.64,115
VIN12,2012-04-27 13:30,27,21.65,21.75,21.65,21.68,93
VIN12,2012-04-27 14:00,27,21.67,21.74,21.6,21.74,168
VIN12,2012-04-27 14:30,27,21.7,21.75,21.69,21.7,179
VIN12,2012-04-27 15:00,27,21.7,21.8,21.6,21.65,2017
VIN12,2012-04-30 07:00,30,21.82,21.82,21.64,21.75,135
VIN12,2012-04-30 07:30,30,21.75,21.85,21.75,21.85,65
VIN12,2012-04-30 08:00,30,21.84,21.9,21.8,21.88,66
VIN12,2012-04-30 08:30,30,21.85,22.05,21.75,22,391
VIN12,2012-04-30 09:00,30,22,22,21.85,21.9,175
VIN12,2012-04-30 09:30,30,21.95,22.03,21.9,21.93,182
VIN12,2012-04-30 10:00,30,21.95,22,21.84,21.85,231
VIN12,2012-04-30 10:30,30,21.85,21.95,21.8,21.8,210
VIN12,2012-04-30 11:00,30,21.8,21.93,21.8,21.89,585
VIN12,2012-04-30 11:30,30,21.9,21.95,21.85,21.89,475
VIN12,2012-04-30 12:00,30,21.9,21.94,21.85,21.85,77
VIN12,2012-04-30 12:30,30,21.85,21.9,21.85,21.85,36
VIN12,2012-04-30 13:00,30,21.85,21.9,21.84,21.85,97
VIN12,2012-04-30 13:30,30,21.85,21.95,21.85,21.92,116
VIN12,2012-04-30 14:00,30,21.9,22.07,21.9,22,218
VIN12,2012-04-30 14:30,30,21.98,22.05,21.95,21.95,266
VIN12,2012-04-30 15:00,30,21.95,22,21.9,21.95,1298
VIN12,2012-05-01 07:00,1,21.88,21.9,21.85,21.9,88
VIN12,2012-05-01 07:30,1,21.9,21.95,21.85,21.94,187
VIN12,2012-05-01 08:00,1,21.95,21.95,21.9,21.9,47
VIN12,2012-05-01 08:30,1,21.95,22,21.75,21.86,429
VIN12,2012-05-01 09:00,1,21.75,21.75,21.3,21.37,644
VIN12,2012-05-01 09:30,1,21.37,21.45,21.3,21.35,415
VIN12,2012-05-01 10:00,1,21.35,21.4,21.25,21.3,172
VIN12,2012-05-01 10:30,1,21.35,21.4,21.27,21.29,216
VIN12,2012-05-01 11:00,1,21.29,21.37,21.27,21.36,229
VIN12,2012-05-01 11:30,1,21.37,21.38,21.35,21.35,27
VIN12,2012-05-01 12:00,1,21.37,21.55,21.37,21.51,223
VIN12,2012-05-01 12:30,1,21.5,21.55,21.48,21.48,168
VIN12,2012-05-01 13:00,1,21.45,21.52,21.45,21.52,56
VIN12,2012-05-01 13:30,1,21.54,21.55,21.48,21.5,165
VIN12,2012-05-01 14:00,1,21.45,21.5,21.44,21.45,15
VIN12,2012-05-01 14:30,1,21.45,21.6,21.44,21.55,316
VIN12,2012-05-01 15:00,1,21.5,21.7,21.45,21.6,296
VIN12,2012-05-02 07:00,2,21.65,21.8,21.65,21.78,163
VIN12,2012-05-02 07:30,2,21.8,21.85,21.75,21.85,115
VIN12,2012-05-02 08:00,2,21.87,21.91,21.8,21.85,131
VIN12,2012-05-02 08:30,2,21.85,21.95,21.8,21.85,572
VIN12,2012-05-02 09:00,2,21.8,22.02,21.8,21.9,818
VIN12,2012-05-02 09:30,2,21.9,22,21.75,21.85,631
VIN12,2012-05-02 10:00,2,21.8,21.85,21.72,21.76,343
VIN12,2012-05-02 10:30,2,21.75,21.77,21.7,21.74,146
VIN12,2012-05-02 11:00,2,21.75,21.75,21.65,21.65,217
VIN12,2012-05-02 11:30,2,21.65,21.71,21.65,21.7,149
VIN12,2012-05-02 12:00,2,21.7,21.77,21.7,21.75,178
VIN12,2012-05-02 12:30,2,21.75,21.76,21.63,21.7,197
VIN12,2012-05-02 13:00,2,21.69,21.69,21.5,21.52,145
VIN12,2012-05-02 13:30,2,21.5,21.65,21.5,21.6,104
VIN12,2012-05-02 14:00,2,21.6,21.7,21.6,21.6,145
VIN12,2012-05-02 14:30,2,21.6,21.65,21.5,21.62,355
VIN12,2012-05-02 15:00,2,21.6,21.7,21.5,21.6,2552
VIN12,2012-05-02 15:30,2,21.6,21.6,21.6,21.6,50
VIN12,2012-05-03 07:00,3,21.5,21.6,21.5,21.55,38
VIN12,2012-05-03 07:30,3,21.55,21.57,21.4,21.55,136
VIN12,2012-05-03 08:00,3,21.54,21.58,21.5,21.55,75
VIN12,2012-05-03 08:30,3,21.5,21.68,21.4,21.55,789
VIN12,2012-05-03 09:00,3,21.55,21.8,21.53,21.68,621
VIN12,2012-05-03 09:30,3,21.65,21.7,21.35,21.35,460
VIN12,2012-05-03 10:00,3,21.38,21.45,21.3,21.34,458
VIN12,2012-05-03 10:30,3,21.35,21.6,21.33,21.55,390
VIN12,2012-05-03 11:00,3,21.55,21.63,21.54,21.54,467
VIN12,2012-05-03 11:30,3,21.58,21.6,21.5,21.6,130
VIN12,2012-05-03 12:00,3,21.6,21.7,21.58,21.7,302
VIN12,2012-05-03 12:30,3,21.67,21.93,21.65,21.93,406
VIN12,2012-05-03 13:00,3,21.95,22.05,21.94,22.05,412
VIN12,2012-05-03 13:30,3,22,22.07,21.91,21.92,317
VIN12,2012-05-03 14:00,3,21.9,21.95,21.55,21.61,557
VIN12,2012-05-03 14:30,3,21.6,21.83,21.55,21.8,543
VIN12,2012-05-03 15:00,3,21.83,22.05,21.8,21.95,987
VIN12,2012-05-03 15:30,3,22,22,22,22,48
VIN12,2012-05-04 07:00,4,22.03,22.03,21.9,21.92,134
VIN12,2012-05-04 07:30,4,22,22.25,21.87,22.02,428
VIN12,2012-05-04 08:00,4,21.97,22.05,21.89,21.94,146
VIN12,2012-05-04 08:30,4,21.95,22.25,21.92,22.25,414
VIN12,2012-05-04 09:00,4,22.25,22.38,22.18,22.25,520
VIN12,2012-05-04 09:30,4,22.3,22.43,22.3,22.3,354
VIN12,2012-05-04 10:00,4,22.35,22.5,22.35,22.48,258
VIN12,2012-05-04 10:30,4,22.45,22.75,22.39,22.73,394
VIN12,2012-05-04 11:00,4,22.75,22.8,22.5,22.55,201
VIN12,2012-05-04 11:30,4,22.55,22.66,22.55,22.57,138
VIN12,2012-05-04 12:00,4,22.55,22.55,22.45,22.5,97
VIN12,2012-05-04 12:30,4,22.45,22.45,22.35,22.38,234
VIN12,2012-05-04 13:00,4,22.39,22.5,22.38,22.45,114
VIN12,2012-05-04 13:30,4,22.4,22.58,22.4,22.45,286
VIN12,2012-05-04 14:00,4,22.45,22.6,22.45,22.55,186
VIN12,2012-05-04 14:30,4,22.55,22.6,22.48,22.57,344
VIN12,2012-05-04 15:00,4,22.6,22.72,22.55,22.7,1504
VIN12,2012-05-04 15:30,4,22.7,22.7,22.7,22.7,171
VIN12,2012-05-07 07:00,7,22.95,22.95,22.87,22.87,62
VIN12,2012-05-07 07:30,7,22.86,22.95,22.8,22.9,218
VIN12,2012-05-07 08:00,7,22.88,22.9,22.72,22.8,201
VIN12,2012-05-07 08:30,7,22.8,22.85,22.23,22.6,579
VIN12,2012-05-07 09:00,7,22.6,22.7,22.5,22.7,726
VIN12,2012-05-07 09:30,7,22.7,22.78,22.6,22.65,417
VIN12,2012-05-07 10:00,7,22.6,22.6,22.4,22.5,375
VIN12,2012-05-07 10:30,7,22.52,22.58,22.4,22.56,236
VIN12,2012-05-07 11:00,7,22.5,22.5,22.35,22.35,165
VIN12,2012-05-07 11:30,7,22.35,22.35,22.17,22.18,392
VIN12,2012-05-07 12:00,7,22.18,22.2,22.05,22.05,356
VIN12,2012-05-07 12:30,7,22.1,22.15,21.95,22.05,461
VIN12,2012-05-07 13:00,7,22.05,22.22,21.99,22.2,160
VIN12,2012-05-07 13:30,7,22.2,22.25,22.05,22.05,269
VIN12,2012-05-07 14:00,7,22.05,22.25,22.05,22.25,213
VIN12,2012-05-07 14:30,7,22.2,22.3,22.14,22.23,722
VIN12,2012-05-07 15:00,7,22.25,22.35,22.2,22.35,2212
VIN12,2012-05-07 16:00,7,22.3,22.3,22.3,22.3,170
VIN12,2012-05-08 07:00,8,22.3,22.52,22.28,22.5,80
VIN12,2012-05-08 07:30,8,22.55,22.75,22.39,22.45,194
VIN12,2012-05-08 08:00,8,22.42,22.65,22.42,22.55,108
VIN12,2012-05-08 08:30,8,22.6,22.8,22.49,22.71,550
VIN12,2012-05-08 09:00,8,22.75,22.98,22.75,22.97,564
VIN12,2012-05-08 09:30,8,23,23.38,22.98,23.25,370
VIN12,2012-05-08 10:00,8,23.25,23.5,23.25,23.3,630
VIN12,2012-05-08 10:30,8,23.31,23.35,22.9,22.95,875
VIN12,2012-05-08 11:00,8,22.95,23.18,22.95,23.1,288
VIN12,2012-05-08 11:30,8,23.1,23.25,23.1,23.2,182
VIN12,2012-05-08 12:00,8,23.2,23.2,23,23,337
VIN12,2012-05-08 12:30,8,23,23.05,22.9,22.9,333
VIN12,2012-05-08 13:00,8,22.9,23.05,22.8,22.94,285
VIN12,2012-05-08 13:30,8,22.9,22.94,22.75,22.75,325
VIN12,2012-05-08 14:00,8,22.8,22.85,22.5,22.5,588
VIN12,2012-05-08 14:30,8,22.5,22.65,22.4,22.47,883
VIN12,2012-05-08 15:00,8,22.5,22.55,22.45,22.5,660
VIN12,2012-05-08 15:30,8,22.5,22.5,22.5,22.5,168
VIN12,2012-05-09 07:00,9,22.95,23.05,22.95,23.04,116
VIN12,2012-05-09 07:30,9,22.99,23.33,22.95,23.31,214
VIN12,2012-05-09 08:00,9,23.35,23.35,23.2,23.33,153
VIN12,2012-05-09 08:30,9,23.3,23.35,23.05,23.24,834
VIN12,2012-05-09 09:00,9,23.24,23.56,23.13,23.55,1058
VIN12,2012-05-09 09:30,9,23.55,23.55,23.08,23.1,1038
VIN12,2012-05-09 10:00,9,23.1,23.15,22.73,22.8,386
VIN12,2012-05-09 10:30,9,22.8,22.87,22.6,22.87,545
VIN12,2012-05-09 11:00,9,22.88,23.1,22.84,23.1,143
VIN12,2012-05-09 11:30,9,23.1,23.2,22.97,22.97,332
VIN12,2012-05-09 12:00,9,22.95,22.95,22.7,22.8,250
VIN12,2012-05-09 12:30,9,22.75,22.8,22.6,22.68,387
VIN12,2012-05-09 13:00,9,22.68,22.85,22.68,22.7,161
VIN12,2012-05-09 13:30,9,22.75,23.05,22.75,23.05,199
VIN12,2012-05-09 14:00,9,23.05,23.2,22.92,23.1,343
VIN12,2012-05-09 14:30,9,23.1,23.2,22.95,23.16,442
VIN12,2012-05-09 15:00,9,23.2,23.3,23.15,23.2,1494
VIN12,2012-05-09 15:30,9,23.2,23.2,23.2,23.2,5
VIN12,2012-05-10 07:00,10,22.7,22.75,22.65,22.7,136
VIN12,2012-05-10 07:30,10,22.7,22.8,22.59,22.6,198
VIN12,2012-05-10 08:00,10,22.6,22.65,22.5,22.55,121
VIN12,2012-05-10 08:30,10,22.55,22.65,22.3,22.4,585
VIN12,2012-05-10 09:00,10,22.4,22.71,22.4,22.7,729
VIN12,2012-05-10 09:30,10,22.65,22.78,22.55,22.7,528
VIN12,2012-05-10 10:00,10,22.65,22.8,22.55,22.55,252
VIN12,2012-05-10 10:30,10,22.55,22.62,22.48,22.59,270
VIN12,2012-05-10 11:00,10,22.55,22.7,22.45,22.55,468
VIN12,2012-05-10 11:30,10,22.5,22.61,22.46,22.5,217
VIN12,2012-05-10 12:00,10,22.5,22.55,22.45,22.48,223
VIN12,2012-05-10 12:30,10,22.45,22.5,22.4,22.5,207
VIN12,2012-05-10 13:00,10,22.5,22.55,22.45,22.45,165
VIN12,2012-05-10 13:30,10,22.45,22.58,22.45,22.55,277
VIN12,2012-05-10 14:00,10,22.55,22.6,22.45,22.53,612
VIN12,2012-05-10 14:30,10,22.5,22.73,22.5,22.63,589
VIN12,2012-05-10 15:00,10,22.6,22.65,22.35,22.4,1150
VIN12,2012-05-10 15:30,10,22.45,22.45,22.45,22.45,167
VIN12,2012-05-11 07:00,11,22.75,22.9,22.7,22.85,51
VIN12,2012-05-11 07:30,11,22.85,23.02,22.81,22.95,250
VIN12,2012-05-11 08:00,11,23,23.15,22.95,23.1,224
VIN12,2012-05-11 08:30,11,23.1,23.11,22.67,22.8,813
VIN12,2012-05-11 09:00,11,22.75,22.75,22.35,22.57,1486
VIN12,2012-05-11 09:30,11,22.55,22.55,22.31,22.4,659
VIN12,2012-05-11 10:00,11,22.41,22.51,22.3,22.4,710
VIN12,2012-05-11 10:30,11,22.35,22.45,22.3,22.37,340
VIN12,2012-05-11 11:00,11,22.4,22.42,22.34,22.4,375
VIN12,2012-05-11 11:30,11,22.4,22.51,22.35,22.51,312
VIN12,2012-05-11 12:00,11,22.54,22.8,22.5,22.7,839
VIN12,2012-05-11 12:30,11,22.7,22.75,22.57,22.65,507
VIN12,2012-05-11 13:00,11,22.7,22.75,22.6,22.66,366
VIN12,2012-05-11 13:30,11,22.66,22.76,22.63,22.75,247
VIN12,2012-05-11 14:00,11,22.71,22.8,22.69,22.7,172
VIN12,2012-05-11 14:30,11,22.7,23,22.7,22.91,477
VIN12,2012-05-11 15:00,11,22.91,23.05,22.85,23.02,1242
VIN12,2012-05-11 15:30,11,22.99,22.99,22.99,22.99,87
VIN12,2012-05-14 07:00,14,23.56,23.7,23.4,23.65,119
VIN12,2012-05-14 07:30,14,23.6,23.7,23.57,23.65,296
VIN12,2012-05-14 08:00,14,23.7,23.72,23.67,23.72,148
VIN12,2012-05-14 08:30,14,23.7,23.75,23.45,23.6,1670
VIN12,2012-05-14 09:00,14,23.6,23.8,23.54,23.79,1261
VIN12,2012-05-14 09:30,14,23.75,23.77,23.4,23.54,776
VIN12,2012-05-14 10:00,14,23.5,23.59,23.3,23.42,667
VIN12,2012-05-14 10:30,14,23.41,23.52,23.35,23.48,470
VIN12,2012-05-14 11:00,14,23.45,23.55,23.4,23.4,328
VIN12,2012-05-14 11:30,14,23.4,23.5,23.4,23.45,484
VIN12,2012-05-14 12:00,14,23.45,23.65,23.4,23.6,300
VIN12,2012-05-14 12:30,14,23.65,23.65,23.35,23.45,641
VIN12,2012-05-14 13:00,14,23.46,23.5,23.35,23.45,392
VIN12,2012-05-14 13:30,14,23.45,23.69,23.4,23.66,386
VIN12,2012-05-14 14:00,14,23.66,23.74,23.5,23.65,613
VIN12,2012-05-14 14:30,14,23.65,23.88,23.6,23.8,615
VIN12,2012-05-14 15:00,14,23.8,24.25,23.75,24.15,2276
VIN12,2012-05-14 15:30,14,24.1,24.1,24.1,24.1,163
VIN12,2012-05-15 07:00,15,23.8,23.9,23.7,23.8,252
VIN12,2012-05-15 07:30,15,23.75,23.97,23.48,23.94,534
VIN12,2012-05-15 08:00,15,23.99,24.32,23.86,23.9,603
VIN12,2012-05-15 08:30,15,23.95,24.02,23.55,23.75,1360
VIN12,2012-05-15 09:00,15,23.7,23.85,23.58,23.6,715
VIN12,2012-05-15 09:30,15,23.55,23.85,23.5,23.8,656
VIN12,2012-05-15 10:00,15,23.75,24.2,23.75,24.1,719
VIN12,2012-05-15 10:30,15,24.05,24.1,23.7,23.75,393
VIN12,2012-05-15 11:00,15,23.75,23.8,23.65,23.7,833
VIN12,2012-05-15 11:30,15,23.7,24,23.65,23.99,377
VIN12,2012-05-15 12:00,15,23.95,24,23.85,23.9,227
VIN12,2012-05-15 12:30,15,23.85,24.25,23.85,24.2,262
VIN12,2012-05-15 13:00,15,24.2,24.25,24,24.15,218
VIN12,2012-05-15 13:30,15,24.1,24.29,24.05,24.28,176
VIN12,2012-05-15 14:00,15,24.25,24.81,24.25,24.7,1200
VIN12,2012-05-15 14:30,15,24.7,24.86,24.55,24.8,1067
VIN12,2012-05-15 15:00,15,24.8,24.95,24.7,24.75,3753
VIN12,2012-05-15 15:30,15,24.75,24.75,24.75,24.75,600
VIN12,2012-05-16 07:00,16,24.65,24.75,24.44,24.45,302
VIN12,2012-05-16 07:30,16,24.4,24.45,24.35,24.45,306
VIN12,2012-05-16 08:00,16,24.45,24.45,24.17,24.4,479
VIN12,2012-05-16 08:30,16,24.45,24.58,24.18,24.19,2033
VIN12,2012-05-16 09:00,16,24.15,24.45,24.08,24.35,1175
VIN12,2012-05-16 09:30,16,24.35,24.67,24.27,24.64,1406
VIN12,2012-05-16 10:00,16,24.6,25.03,24.6,24.95,1875
VIN12,2012-05-16 10:30,16,24.98,25.14,24.82,24.95,859
VIN12,2012-05-16 11:00,16,24.95,25.2,24.9,25.11,941
VIN12,2012-05-16 11:30,16,25.15,25.21,24.91,25.2,603
VIN12,2012-05-16 12:00,16,25.15,25.23,25.1,25.23,378
VIN12,2012-05-16 12:30,16,25.2,25.65,25.2,25.41,980
VIN12,2012-05-16 13:00,16,25.4,25.6,25.1,25.55,634
VIN12,2012-05-16 13:30,16,25.5,25.65,25.15,25.25,1143
VIN12,2012-05-16 14:00,16,25.2,25.55,25.2,25.55,1224
VIN12,2012-05-16 14:30,16,25.55,25.6,25.33,25.5,2441
VIN12,2012-05-16 15:00,16,25.52,25.57,25.35,25.4,5116
VIN12,2012-05-16 16:00,16,25.42,25.42,25.42,25.42,1
VIN12,2012-05-17 07:00,17,25.7,25.85,25.7,25.7,140
VIN12,2012-05-17 07:30,17,25.8,25.8,25.45,25.45,336
VIN12,2012-05-17 08:00,17,25.46,25.55,25.46,25.55,365
VIN12,2012-05-17 08:30,17,25.5,25.85,25.3,25.75,1394
VIN12,2012-05-17 09:00,17,25.75,26.15,25.62,25.75,1775
VIN12,2012-05-17 09:30,17,25.8,25.95,25.7,25.81,2345
VIN12,2012-05-17 10:00,17,25.8,25.9,25.74,25.8,975
VIN12,2012-05-17 10:30,17,25.82,26.07,25.8,26.02,1145
VIN12,2012-05-17 11:00,17,26,26.37,26,26.2,825
VIN12,2012-05-17 11:30,17,26.25,26.4,26.1,26.15,1085
VIN12,2012-05-17 12:00,17,26.15,26.15,25.98,26.07,1245
VIN12,2012-05-17 12:30,17,26.1,26.22,26.05,26.1,434
VIN12,2012-05-17 13:00,17,26.15,26.3,26.15,26.25,546
VIN12,2012-05-17 13:30,17,26.25,26.5,26.2,26.35,713
VIN12,2012-05-17 14:00,17,26.35,26.54,26.2,26.35,1244
VIN12,2012-05-17 14:30,17,26.38,26.7,26.38,26.68,2910
VIN12,2012-05-17 15:00,17,26.7,26.85,26.65,26.7,5911
VIN12,2012-05-17 15:30,17,26.68,26.68,26.68,26.68,100
VIN12,2012-05-18 07:00,18,26.4,26.5,26.3,26.43,154
VIN12,2012-05-18 07:30,18,26.4,26.42,26.33,26.42,324
VIN12,2012-05-18 08:00,18,26.4,26.5,26.25,26.25,466
VIN12,2012-05-18 08:30,18,26.25,26.62,26.12,26.45,2368
VIN12,2012-05-18 09:00,18,26.45,26.55,26.35,26.45,1388
VIN12,2012-05-18 09:30,18,26.45,26.55,26.17,26.21,1759
VIN12,2012-05-18 10:00,18,26.2,26.55,26.15,26.53,1848
VIN12,2012-05-18 10:30,18,26.54,27.25,26.45,27.1,2067
VIN12,2012-05-18 11:00,18,27.05,27.05,26.58,26.58,1602
VIN12,2012-05-18 11:30,18,26.6,27,26.5,26.7,1205
VIN12,2012-05-18 12:00,18,26.75,27,26.75,26.93,1353
VIN12,2012-05-18 12:30,18,26.95,27.2,26.95,27.15,909
VIN12,2012-05-18 13:00,18,27.15,27.37,27.03,27.2,1152
VIN12,2012-05-18 13:30,18,27.17,27.7,27.16,27.65,1571
VIN12,2012-05-18 14:00,18,27.65,27.85,27.27,27.6,2452
VIN12,2012-05-18 14:30,18,27.59,28.1,27.53,27.65,3566
VIN12,2012-05-18 15:00,18,27.7,28.15,27.69,28.1,3873
VIN12,2012-05-18 15:30,18,28.13,28.13,28.13,28.13,200
VIN12,2012-05-21 07:00,21,27.59,27.75,27.47,27.47,288
VIN12,2012-05-21 07:30,21,27.45,27.65,27.4,27.65,271
VIN12,2012-05-21 08:00,21,27.63,27.75,27.4,27.4,658
VIN12,2012-05-21 08:30,21,27.4,27.85,27.19,27.5,3075
VIN12,2012-05-21 09:00,21,27.5,27.7,27.1,27.15,1779
VIN12,2012-05-21 09:30,21,27.15,27.16,26.05,26.24,3181
VIN12,2012-05-21 10:00,21,26.25,26.5,26.11,26.31,2060
VIN12,2012-05-21 10:30,21,26.3,26.46,26.15,26.32,1759
VIN12,2012-05-21 11:00,21,26.3,26.4,26.03,26.1,1617
VIN12,2012-05-21 11:30,21,26.1,26.6,26.1,26.56,1402
VIN12,2012-05-21 12:00,21,26.56,26.7,26.4,26.45,1069
VIN12,2012-05-21 12:30,21,26.4,26.5,26.3,26.5,919
VIN12,2012-05-21 13:00,21,26.45,26.7,26.4,26.57,1149
VIN12,2012-05-21 13:30,21,26.6,26.6,26.25,26.3,1564
VIN12,2012-05-21 14:00,21,26.35,26.4,26.13,26.14,1182
VIN12,2012-05-21 14:30,21,26.15,26.25,25.65,25.65,2422
VIN12,2012-05-21 15:00,21,25.7,25.85,25.6,25.8,5869
VIN12,2012-05-21 15:30,21,25.85,25.85,25.85,25.85,33
VIN12,2012-05-22 07:00,22,25.6,25.6,25.38,25.41,223
VIN12,2012-05-22 07:30,22,25.45,25.75,25.42,25.75,234
VIN12,2012-05-22 08:00,22,25.7,25.75,25.52,25.55,136
VIN12,2012-05-22 08:30,22,25.55,25.75,25.3,25.45,2208
VIN12,2012-05-22 09:00,22,25.4,25.45,24.9,25.05,1622
VIN12,2012-05-22 09:30,22,25,25.06,24.75,24.75,1285
VIN12,2012-05-22 10:00,22,24.75,25.01,24.65,25,965
VIN12,2012-05-22 10:30,22,25.02,25.42,25,25.4,562
VIN12,2012-05-22 11:00,22,25.4,25.65,25.3,25.45,949
VIN12,2012-05-22 11:30,22,25.4,25.55,25.35,25.5,740
VIN12,2012-05-22 12:00,22,25.45,25.6,25.33,25.55,413
VIN12,2012-05-22 12:30,22,25.6,25.7,25.45,25.6,246
VIN12,2012-05-22 13:00,22,25.55,25.57,25.25,25.4,896
VIN12,2012-05-22 13:30,22,25.4,25.65,25.35,25.55,451
VIN12,2012-05-22 14:00,22,25.55,26.2,25.55,26.2,695
VIN12,2012-05-22 14:30,22,26.25,27.2,26.2,26.55,3524
VIN12,2012-05-22 15:00,22,26.55,26.7,26.45,26.5,3565
VIN12,2012-05-22 15:30,22,26.49,26.49,26.49,26.49,1
VIN12,2012-05-23 07:00,23,27.06,27.27,27.05,27.25,251
VIN12,2012-05-23 07:30,23,27.25,27.35,27.12,27.15,513
VIN12,2012-05-23 08:00,23,27.1,27.16,26.95,27.1,427
VIN12,2012-05-23 08:30,23,27.15,27.45,26.95,27.05,1533
VIN12,2012-05-23 09:00,23,27.05,27.5,26.85,27.45,2152
VIN12,2012-05-23 09:30,23,27.35,27.85,27.35,27.65,1364
VIN12,2012-05-23 10:00,23,27.6,27.7,27.3,27.52,921
VIN12,2012-05-23 10:30,23,27.52,27.7,27.35,27.6,1039
VIN12,2012-05-23 11:00,23,27.6,27.8,27.55,27.75,755
VIN12,2012-05-23 11:30,23,27.75,27.8,27.5,27.65,433
VIN12,2012-05-23 12:00,23,27.65,27.67,27.35,27.4,548
VIN12,2012-05-23 12:30,23,27.35,27.4,27.1,27.15,591
VIN12,2012-05-23 13:00,23,27.2,27.7,27.2,27.7,673
VIN12,2012-05-23 13:30,23,27.68,27.7,27.1,27.1,898
VIN12,2012-05-23 14:00,23,27.1,27.35,26.82,26.9,1232
VIN12,2012-05-23 14:30,23,26.95,26.95,26.07,26.2,1872
VIN12,2012-05-23 15:00,23,26.15,26.37,26.15,26.32,3613
VIN12,2012-05-23 15:30,23,26.33,26.33,26.33,26.33,60
VIN12,2012-05-24 07:00,24,26.25,26.28,26,26.2,771
VIN12,2012-05-24 07:30,24,26.25,26.46,26.05,26.15,811
VIN12,2012-05-24 08:00,24,26.1,26.25,26.05,26.13,266
VIN12,2012-05-24 08:30,24,26.1,26.48,26,26.35,2238
VIN12,2012-05-24 09:00,24,26.4,26.62,26.27,26.4,2055
VIN12,2012-05-24 09:30,24,26.4,26.45,26.05,26.4,1069
VIN12,2012-05-24 10:00,24,26.45,26.51,26.3,26.5,701
VIN12,2012-05-24 10:30,24,26.53,26.92,26.53,26.81,692
VIN12,2012-05-24 11:00,24,26.8,27.15,26.8,27,823
VIN12,2012-05-24 11:30,24,27,27.06,26.8,26.85,425
VIN12,2012-05-24 12:00,24,26.85,27,26.7,27,427
VIN12,2012-05-24 12:30,24,27.05,27.15,26.7,27.15,638
VIN12,2012-05-24 13:00,24,27.15,27.15,26.73,26.75,969
VIN12,2012-05-24 13:30,24,26.75,26.99,26.65,26.95,708
VIN12,2012-05-24 14:00,24,27,27.11,26.37,26.4,1119
VIN12,2012-05-24 14:30,24,26.4,26.65,26.17,26.4,2030
VIN12,2012-05-24 15:00,24,26.35,26.38,25.9,26,2633
VIN12,2012-05-24 15:30,24,25.98,25.98,25.98,25.98,75
VIN12,2012-05-25 07:00,25,26.05,26.52,26.05,26.46,441
VIN12,2012-05-25 07:30,25,26.5,26.57,26.4,26.55,151
VIN12,2012-05-25 08:00,25,26.55,26.56,26.42,26.5,181
VIN12,2012-05-25 08:30,25,26.5,26.65,26.1,26.12,1811
VIN12,2012-05-25 09:00,25,26.15,26.55,26.1,26.3,1288
VIN12,2012-05-25 09:30,25,26.3,26.42,26.15,26.25,490
VIN12,2012-05-25 10:00,25,26.3,26.3,26.13,26.14,502
VIN12,2012-05-25 10:30,25,26.19,26.35,26.14,26.25,294
VIN12,2012-05-25 11:00,25,26.25,26.35,26.2,26.35,298
VIN12,2012-05-25 11:30,25,26.35,26.4,26.3,26.32,221
VIN12,2012-05-25 12:00,25,26.35,26.35,26.2,26.25,324
VIN12,2012-05-25 12:30,25,26.25,26.3,26.15,26.29,586
VIN12,2012-05-25 13:00,25,26.3,26.5,26.2,26.42,1296
VIN12,2012-05-25 13:30,25,26.45,26.5,26.4,26.5,184
VIN12,2012-05-25 14:00,25,26.5,26.55,26.33,26.48,335
VIN12,2012-05-25 14:30,25,26.5,26.52,26.2,26.2,761
VIN12,2012-05-25 15:00,25,26.25,26.3,26,26.05,2821
VIN12,2012-05-25 15:30,25,26.07,26.07,26.07,26.07,30
VIN12,2012-05-29 07:00,29,25.45,25.68,25.41,25.55,239
VIN12,2012-05-29 07:30,29,25.55,25.65,25.55,25.62,147
VIN12,2012-05-29 08:00,29,25.6,25.68,25.5,25.59,288
VIN12,2012-05-29 08:30,29,25.55,25.65,25.3,25.35,2034
VIN12,2012-05-29 09:00,29,25.42,25.58,25.15,25.3,1938
VIN12,2012-05-29 09:30,29,25.27,25.3,25.14,25.2,1778
VIN12,2012-05-29 10:00,29,25.23,25.3,25.15,25.28,984
VIN12,2012-05-29 10:30,29,25.3,25.65,25.28,25.5,649
VIN12,2012-05-29 11:00,29,25.55,25.82,25.5,25.65,900
VIN12,2012-05-29 11:30,29,25.65,25.85,25.6,25.65,415
VIN12,2012-05-29 12:00,29,25.7,25.8,25.7,25.8,178
VIN12,2012-05-29 12:30,29,25.85,25.92,25.55,25.6,408
VIN12,2012-05-29 13:00,29,25.6,25.7,25.49,25.5,504
VIN12,2012-05-29 13:30,29,25.55,25.65,25.35,25.4,387
VIN12,2012-05-29 14:00,29,25.4,25.5,25.15,25.19,785
VIN12,2012-05-29 14:30,29,25.15,25.3,24.99,25,1370
VIN12,2012-05-29 15:00,29,25,25,24.75,24.8,4088
VIN12,2012-05-29 15:30,29,24.78,24.78,24.78,24.78,6
VIN12,2012-05-30 07:00,30,25.35,25.55,25.35,25.47,87
VIN12,2012-05-30 07:30,30,25.5,25.67,25.5,25.6,264
VIN12,2012-05-30 08:00,30,25.6,25.72,25.6,25.65,203
VIN12,2012-05-30 08:30,30,25.64,26.1,25.64,25.95,1685
VIN12,2012-05-30 09:00,30,26,26.15,25.83,25.95,1058
VIN12,2012-05-30 09:30,30,25.95,26.24,25.9,26.2,1086
VIN12,2012-05-30 10:00,30,26.15,26.23,25.95,25.96,513
VIN12,2012-05-30 10:30,30,25.98,26.05,25.85,25.95,813
VIN12,2012-05-30 11:00,30,26.05,26.22,26,26.15,489
VIN12,2012-05-30 11:30,30,26.15,26.25,26,26.05,359
VIN12,2012-05-30 12:00,30,26.05,26.15,26.03,26.1,127
VIN12,2012-05-30 12:30,30,26.05,26.05,25.8,25.9,730
VIN12,2012-05-30 13:00,30,25.9,26.1,25.75,26.05,829
VIN12,2012-05-30 13:30,30,26,26.12,26,26.1,496
VIN12,2012-05-30 14:00,30,26.05,26.45,26,26.05,1956
VIN12,2012-05-30 14:30,30,26.1,26.55,26.1,26.5,2416
VIN12,2012-05-30 15:00,30,26.55,26.95,26.48,26.87,4608
VIN12,2012-05-30 15:30,30,26.88,26.88,26.88,26.88,10
VIN12,2012-05-31 07:00,31,26.9,26.9,26.4,26.7,161
VIN12,2012-05-31 07:30,31,26.75,26.91,26.7,26.73,596
VIN12,2012-05-31 08:00,31,26.75,26.77,26.65,26.65,177
VIN12,2012-05-31 08:30,31,26.7,27.57,26.63,27.5,2060
VIN12,2012-05-31 09:00,31,27.5,27.7,27.35,27.43,1862
VIN12,2012-05-31 09:30,31,27.44,27.7,27.3,27.57,2097
VIN12,2012-05-31 10:00,31,27.55,27.8,27.5,27.55,1410
VIN12,2012-05-31 10:30,31,27.56,27.6,27.15,27.3,1051
VIN12,2012-05-31 11:00,31,27.3,27.35,26.6,26.75,873
VIN12,2012-05-31 11:30,31,26.75,27,26.7,26.83,701
VIN12,2012-05-31 12:00,31,26.8,26.85,26.45,26.78,853
VIN12,2012-05-31 12:30,31,26.8,26.95,26.65,26.9,496
VIN12,2012-05-31 13:00,31,26.9,26.95,26.7,26.85,506
VIN12,2012-05-31 13:30,31,26.9,26.91,26.62,26.67,667
VIN12,2012-05-31 14:00,31,26.7,26.8,25.95,26.05,1999
VIN12,2012-05-31 14:30,31,26.08,26.97,26,26.9,3860
VIN12,2012-05-31 15:00,31,26.9,27.35,26.8,26.8,4109
VIN12,2012-05-31 15:30,31,27.33,27.33,27.33,27.33,50
VIN12,2012-06-01 07:00,1,28,28.35,27.95,28.21,380
VIN12,2012-06-01 07:30,1,28.35,29.16,28.09,28.7,1306
VIN12,2012-06-01 08:00,1,28.75,29,28.65,28.65,611
VIN12,2012-06-01 08:30,1,28.65,28.7,28.25,28.42,3457
VIN12,2012-06-01 09:00,1,28.45,28.45,28,28.4,2836
VIN12,2012-06-01 09:30,1,28.41,28.53,28.25,28.35,1562
VIN12,2012-06-01 10:00,1,28.4,28.5,28.15,28.2,1483
VIN12,2012-06-01 10:30,1,28.2,28.3,28.1,28.15,983
VIN12,2012-06-01 11:00,1,28.15,28.35,28.1,28.32,1225
VIN12,2012-06-01 11:30,1,28.33,28.52,28.24,28.35,938
VIN12,2012-06-01 12:00,1,28.39,28.47,28.25,28.45,546
VIN12,2012-06-01 12:30,1,28.47,28.75,28.44,28.65,1179
VIN12,2012-06-01 13:00,1,28.65,28.9,28.45,28.75,1629
VIN12,2012-06-01 13:30,1,28.8,28.89,28.62,28.85,1865
VIN12,2012-06-01 14:00,1,28.85,29,28.65,28.9,1301
VIN12,2012-06-01 14:30,1,28.9,29.15,28.87,29.12,3408
VIN12,2012-06-01 15:00,1,29.1,29.25,29.05,29.1,4342
VIN12,2012-06-01 15:30,1,29.13,29.13,29.13,29.13,260
VIN12,2012-06-04 07:00,4,28.75,28.75,28.45,28.55,317
VIN12,2012-06-04 07:30,4,28.55,28.75,28.55,28.66,248
VIN12,2012-06-04 08:00,4,28.65,28.65,28.4,28.45,680
VIN12,2012-06-04 08:30,4,28.5,29.05,28.15,28.9,2608
VIN12,2012-06-04 09:00,4,28.9,29.4,28.65,28.9,1916
VIN12,2012-06-04 09:30,4,28.95,29.07,28.6,28.76,1842
VIN12,2012-06-04 10:00,4,28.75,28.95,28.61,28.7,2381
VIN12,2012-06-04 10:30,4,28.7,28.89,28.65,28.75,2242
VIN12,2012-06-04 11:00,4,28.75,29.15,28.65,29.12,1933
VIN12,2012-06-04 11:30,4,29.15,29.2,28.95,29.1,669
VIN12,2012-06-04 12:00,4,29.1,29.2,28.95,29.15,374
VIN12,2012-06-04 12:30,4,29.15,29.15,28.8,28.85,783
VIN12,2012-06-04 13:00,4,28.85,28.9,28.35,28.45,1324
VIN12,2012-06-04 13:30,4,28.48,28.5,28.25,28.3,1283
VIN12,2012-06-04 14:00,4,28.35,28.5,28.23,28.32,892
VIN12,2012-06-04 14:30,4,28.3,28.47,27.98,28,2122
VIN12,2012-06-04 15:00,4,28.05,28.6,28.05,28.45,3889
VIN12,2012-06-04 15:30,4,28.42,28.42,28.42,28.42,5
VIN12,2012-06-05 07:00,5,28.45,28.54,28.33,28.35,88
VIN12,2012-06-05 07:30,5,28.35,28.57,28.1,28.55,455
VIN12,2012-06-05 08:00,5,28.56,28.61,28.34,28.34,188
VIN12,2012-06-05 08:30,5,28.35,28.35,27.75,27.85,1947
VIN12,2012-06-05 09:00,5,27.85,27.85,27.25,27.38,3282
VIN12,2012-06-05 09:30,5,27.4,28.1,27.35,27.9,2044
VIN12,2012-06-05 10:00,5,27.92,28.03,27.65,27.75,500
VIN12,2012-06-05 10:30,5,27.8,28.15,27.6,28.15,828
VIN12,2012-06-05 11:00,5,28.15,28.15,27.83,27.95,519
VIN12,2012-06-05 11:30,5,27.9,27.99,27.65,27.9,632
VIN12,2012-06-05 12:00,5,27.9,28.04,27.8,27.85,182
VIN12,2012-06-05 12:30,5,27.85,27.9,27.63,27.72,302
VIN12,2012-06-05 13:00,5,27.7,27.8,27.65,27.65,422
VIN12,2012-06-05 13:30,5,27.7,27.75,27.5,27.5,830
VIN12,2012-06-05 14:00,5,27.5,27.65,27.4,27.5,1100
VIN12,2012-06-05 14:30,5,27.5,27.6,27.35,27.5,1497
VIN12,2012-06-05 15:00,5,27.55,27.6,27.3,27.3,2754
VIN12,2012-06-05 15:30,5,27.33,27.33,27.33,27.33,51
VIN12,2012-06-06 07:00,6,26.5,27.35,26.5,26.8,439
VIN12,2012-06-06 07:30,6,26.8,27.1,26.75,27.05,269
VIN12,2012-06-06 08:00,6,27,27.01,26.8,26.8,340
VIN12,2012-06-06 08:30,6,26.8,27,26.42,26.55,2548
VIN12,2012-06-06 09:00,6,26.55,26.7,26.37,26.65,1511
VIN12,2012-06-06 09:30,6,26.68,26.7,26.35,26.45,1613
VIN12,2012-06-06 10:00,6,26.45,26.47,26.05,26.09,1932
VIN12,2012-06-06 10:30,6,26.09,26.75,26.05,26.15,1018
VIN12,2012-06-06 11:00,6,26.15,26.23,26.1,26.15,847
VIN12,2012-06-06 11:30,6,26.15,26.2,26.1,26.15,812
VIN12,2012-06-06 12:00,6,26.1,26.36,26.1,26.24,906
VIN12,2012-06-06 12:30,6,26.2,26.3,26.14,26.3,696
VIN12,2012-06-06 13:00,6,26.3,26.45,26.22,26.3,643
VIN12,2012-06-06 13:30,6,26.25,26.3,26.15,26.3,1068
VIN12,2012-06-06 14:00,6,26.3,26.3,26.14,26.2,1113
VIN12,2012-06-06 14:30,6,26.2,26.25,25.7,25.75,3652
VIN12,2012-06-06 15:00,6,25.75,25.77,25.45,25.45,3520
VIN12,2012-06-06 15:30,6,25.47,25.47,25.47,25.47,4
VIN12,2012-06-07 07:00,7,25,25.5,24.67,24.8,766
VIN12,2012-06-07 07:30,7,24.75,24.9,24.75,24.88,604
VIN12,2012-06-07 08:00,7,24.9,24.9,24.55,24.6,664
VIN12,2012-06-07 08:30,7,24.6,24.77,24.45,24.7,3578
VIN12,2012-06-07 09:00,7,24.7,25.33,24.6,24.85,3161
VIN12,2012-06-07 09:30,7,24.9,25.52,24.88,25.24,2125
VIN12,2012-06-07 10:00,7,25.25,25.3,24.95,25.1,4651
VIN12,2012-06-07 10:30,7,25.05,25.15,24.85,25.14,2218
VIN12,2012-06-07 11:00,7,25.15,25.27,24.8,24.9,1356
VIN12,2012-06-07 11:30,7,24.9,25.2,24.9,25.07,1066
VIN12,2012-06-07 12:00,7,25.05,25.05,24.8,24.85,650
VIN12,2012-06-07 12:30,7,24.9,25.12,24.8,25.05,1477
VIN12,2012-06-07 13:00,7,25,25.07,24.9,24.95,607
VIN12,2012-06-07 13:30,7,24.95,25.01,24.75,24.75,739
VIN12,2012-06-07 14:00,7,24.8,25.25,24.75,25.2,1539
VIN12,2012-06-07 14:30,7,25.2,25.6,25.1,25.45,1767
VIN12,2012-06-07 15:00,7,25.4,25.55,25,25.3,2965
VIN12,2012-06-07 15:30,7,25.28,25.28,25.28,25.28,45
VIN12,2012-06-08 07:00,8,25.6,25.7,25.6,25.65,203
VIN12,2012-06-08 07:30,8,25.65,25.65,25.55,25.6,272
VIN12,2012-06-08 08:00,8,25.6,25.65,25.35,25.6,432
VIN12,2012-06-08 08:30,8,25.65,25.75,25.4,25.45,2429
VIN12,2012-06-08 09:00,8,25.45,25.5,25.03,25.15,2134
VIN12,2012-06-08 09:30,8,25.15,25.25,24.8,24.9,1797
VIN12,2012-06-08 10:00,8,24.85,25.07,24.85,25,1253
VIN12,2012-06-08 10:30,8,24.95,25.1,24.8,25.08,651
VIN12,2012-06-08 11:00,8,25.1,25.1,24.85,24.88,1716
VIN12,2012-06-08 11:30,8,24.85,24.9,24.6,24.7,1010
VIN12,2012-06-08 12:00,8,24.7,24.7,24.4,24.6,587
VIN12,2012-06-08 12:30,8,24.6,24.7,24.5,24.6,476
VIN12,2012-06-08 13:00,8,24.6,24.65,24.45,24.55,769
VIN12,2012-06-08 13:30,8,24.55,24.6,24.4,24.6,1005
VIN12,2012-06-08 14:00,8,24.58,24.65,24.4,24.5,1068
VIN12,2012-06-08 14:30,8,24.5,24.52,24.1,24.1,2240
VIN12,2012-06-08 15:00,8,24.1,24.15,23.8,23.8,4797
VIN12,2012-06-08 15:30,8,23.83,23.83,23.83,23.83,60
VIN12,2012-06-11 07:00,11,23.2,23.85,23.2,23.45,801
VIN12,2012-06-11 07:30,11,23.45,23.47,23.31,23.35,236
VIN12,2012-06-11 08:00,11,23.3,23.33,23.15,23.3,425
VIN12,2012-06-11 08:30,11,23.25,23.97,23.15,23.9,2853
VIN12,2012-06-11 09:00,11,23.9,24.1,23.73,24.05,1176
VIN12,2012-06-11 09:30,11,24.1,24.4,23.94,24.3,1322
VIN12,2012-06-11 10:00,11,24.34,24.45,24.1,24.15,1586
VIN12,2012-06-11 10:30,11,24.19,24.25,23.85,24,1579
VIN12,2012-06-11 11:00,11,24.05,24.25,23.95,24.23,868
VIN12,2012-06-11 11:30,11,24.23,24.23,23.95,24.05,849
VIN12,2012-06-11 12:00,11,24.05,24.11,23.95,24.05,719
VIN12,2012-06-11 12:30,11,24.05,24.3,24.04,24.2,702
VIN12,2012-06-11 13:00,11,24.25,24.62,24.2,24.62,1348
VIN12,2012-06-11 13:30,11,24.65,24.95,24.5,24.8,1476
VIN12,2012-06-11 14:00,11,24.85,25.35,24.8,25.15,1727
VIN12,2012-06-11 14:30,11,25.15,26.05,25,25.95,4480
VIN12,2012-06-11 15:00,11,25.9,26.45,25.8,26.35,8431
VIN12,2012-06-11 15:30,11,26.37,26.37,26.37,26.37,147
VIN12,2012-06-12 07:00,12,25.95,26.05,25.8,25.9,231
VIN12,2012-06-12 07:30,12,25.89,25.96,25.75,25.8,382
VIN12,2012-06-12 08:00,12,25.8,25.85,25.53,25.85,707
VIN12,2012-06-12 08:30,12,25.85,26.15,25.55,25.9,2962
VIN12,2012-06-12 09:00,12,25.85,26.57,25.7,26.4,3456
VIN12,2012-06-12 09:30,12,26.45,26.66,26,26.15,1918
VIN12,2012-06-12 10:00,12,26.1,26.14,25.4,25.53,2237
VIN12,2012-06-12 10:30,12,25.5,25.85,25.45,25.77,2026
VIN12,2012-06-12 11:00,12,25.77,26.05,25.65,25.95,806
VIN12,2012-06-12 11:30,12,25.95,26.27,25.9,26.2,2573
VIN12,2012-06-12 12:00,12,26.25,26.4,25.95,26.15,1985
VIN12,2012-06-12 12:30,12,26.15,26.24,26,26.19,1205
VIN12,2012-06-12 13:00,12,26.15,26.3,26.05,26.23,926
VIN12,2012-06-12 13:30,12,26.2,26.2,25.85,26.1,1060
VIN12,2012-06-12 14:00,12,26.13,26.32,25.97,25.97,1086
VIN12,2012-06-12 14:30,12,26,26.15,25.55,25.6,2436
VIN12,2012-06-12 15:00,12,25.6,25.63,25.35,25.55,6380
VIN12,2012-06-12 15:30,12,25.52,25.52,25.52,25.52,652
VIN12,2012-06-13 07:00,13,25.75,25.75,25.55,25.68,368
VIN12,2012-06-13 07:30,13,25.7,26.2,25.7,26.09,677
VIN12,2012-06-13 08:00,13,26.1,26.3,26.05,26.21,561
VIN12,2012-06-13 08:30,13,26.2,26.42,26.05,26.25,2282
VIN12,2012-06-13 09:00,13,26.3,26.3,25.8,26,2415
VIN12,2012-06-13 09:30,13,25.95,26,25.5,25.8,2035
VIN12,2012-06-13 10:00,13,25.8,26.22,25.8,26,1687
VIN12,2012-06-13 10:30,13,26,26.02,25.8,26.02,940
VIN12,2012-06-13 11:00,13,26,26.15,25.9,26,1121
VIN12,2012-06-13 11:30,13,26,26,25.64,25.83,1069
VIN12,2012-06-13 12:00,13,25.85,26.08,25.8,25.85,762
VIN12,2012-06-13 12:30,13,25.85,26.15,25.85,26.1,912
VIN12,2012-06-13 13:00,13,26.15,26.25,26.04,26.25,1538
VIN12,2012-06-13 13:30,13,26.2,26.4,26.13,26.4,1463
VIN12,2012-06-13 14:00,13,26.45,27.08,26.35,27.05,3432
VIN12,2012-06-13 14:30,13,27.05,27.3,26.85,26.85,3366
VIN12,2012-06-13 15:00,13,26.85,27.15,26.7,26.75,5981
VIN12,2012-06-13 15:30,13,26.72,26.72,26.72,26.72,38
VIN12,2012-06-14 07:00,14,27,27,26.64,26.75,172
VIN12,2012-06-14 07:30,14,26.8,26.9,26.5,26.6,711
VIN12,2012-06-14 08:00,14,26.6,26.7,26.55,26.68,645
VIN12,2012-06-14 08:30,14,26.65,27.05,26.3,26.32,3166
VIN12,2012-06-14 09:00,14,26.3,26.55,26.2,26.5,2090
VIN12,2012-06-14 09:30,14,26.45,26.69,26.35,26.4,1431
VIN12,2012-06-14 10:00,14,26.4,26.45,26.2,26.3,1638
VIN12,2012-06-14 10:30,14,26.25,26.4,26.2,26.35,1262
VIN12,2012-06-14 11:00,14,26.4,26.4,26.2,26.3,881
VIN12,2012-06-14 11:30,14,26.35,26.36,26.2,26.25,766
VIN12,2012-06-14 12:00,14,26.25,26.45,26.1,26.33,1503
VIN12,2012-06-14 12:30,14,26.33,26.4,26.2,26.28,765
VIN12,2012-06-14 13:00,14,26.25,26.5,26.25,26.45,771
VIN12,2012-06-14 13:30,14,26.45,26.59,26.35,26.55,1158
VIN12,2012-06-14 14:00,14,26.55,26.55,25.53,26.15,3558
VIN12,2012-06-14 14:30,14,26.15,26.18,25.23,25.3,4429
VIN12,2012-06-14 15:00,14,25.25,25.3,24.95,25.06,5717
VIN12,2012-06-14 15:30,14,25.07,25.07,25.07,25.07,50
VIN12,2012-06-15 07:00,15,25.1,25.23,25,25,310
VIN12,2012-06-15 07:30,15,25.1,25.15,25.01,25.1,272
VIN12,2012-06-15 08:00,15,25.13,25.22,25.05,25.05,367
VIN12,2012-06-15 08:30,15,25.1,25.25,25,25.09,2336
VIN12,2012-06-15 09:00,15,25.07,25.25,24.88,25.07,2763
VIN12,2012-06-15 09:30,15,25.07,25.35,25,25.2,2801
VIN12,2012-06-15 10:00,15,25.2,25.3,25.1,25.2,956
VIN12,2012-06-15 10:30,15,25.15,25.25,25,25.15,1765
VIN12,2012-06-15 11:00,15,25.2,25.2,25.05,25.07,1349
VIN12,2012-06-15 11:30,15,25.1,25.2,25.05,25.05,766
VIN12,2012-06-15 12:00,15,25.05,25.08,24.65,25,1942
VIN12,2012-06-15 12:30,15,25,25,24.8,24.85,529
VIN12,2012-06-15 13:00,15,24.85,24.9,24.75,24.8,410
VIN12,2012-06-15 13:30,15,24.8,24.8,24.5,24.7,1348
VIN12,2012-06-15 14:00,15,24.7,24.75,24.4,24.4,1305
VIN12,2012-06-15 14:30,15,24.4,24.4,23.85,24.22,3843
VIN12,2012-06-15 15:00,15,24.25,24.35,23.6,23.65,5291
VIN12,2012-06-15 15:30,15,23.62,23.62,23.62,23.62,500
VIN12,2012-06-18 07:00,18,23.85,23.95,23.55,23.7,1120
VIN12,2012-06-18 07:30,18,23.7,24.15,23.7,24,975
VIN12,2012-06-18 08:00,18,24.05,24.15,23.95,24.1,746
VIN12,2012-06-18 08:30,18,24.1,24.3,23.2,23.25,10048
VIN12,2012-06-18 09:00,18,23.2,23.24,22.55,22.7,6990
VIN12,2012-06-18 09:30,18,22.65,22.85,22.45,22.75,4427
VIN12,2012-06-18 10:00,18,22.75,23.2,22.7,23.05,4510
VIN12,2012-06-18 10:30,18,23,23.05,22.75,22.9,3800
VIN12,2012-06-18 11:00,18,22.88,23.05,22.88,22.95,2545
VIN12,2012-06-18 11:30,18,22.93,22.95,22.54,22.75,2346
VIN12,2012-06-18 12:00,18,22.7,22.8,22.55,22.56,1264
VIN12,2012-06-18 12:30,18,22.6,22.65,22.35,22.5,4285
VIN12,2012-06-18 13:00,18,22.5,22.6,22.25,22.35,3018
VIN12,2012-06-18 13:30,18,22.39,22.6,22.3,22.4,2145
VIN12,2012-06-18 14:00,18,22.4,22.55,22.35,22.45,3691
VIN12,2012-06-18 14:30,18,22.45,22.6,22.15,22.25,4554
VIN12,2012-06-18 15:00,18,22.2,22.95,21.75,21.85,7947
VIN12,2012-06-18 15:30,18,21.77,21.77,21.77,21.77,1
VIN12,2012-06-19 07:00,19,21.45,21.8,21.3,21.35,1544
VIN12,2012-06-19 07:30,19,21.4,21.6,21.38,21.5,570
VIN12,2012-06-19 08:00,19,21.5,21.5,21.35,21.45,820
VIN12,2012-06-19 08:30,19,21.45,21.8,21.35,21.63,4605
VIN12,2012-06-19 09:00,19,21.6,21.75,21.5,21.7,4035
VIN12,2012-06-19 09:30,19,21.71,21.9,21.65,21.87,3503
VIN12,2012-06-19 10:00,19,21.86,22,21.8,21.93,1764
VIN12,2012-06-19 10:30,19,21.91,22,21.85,21.9,1002
VIN12,2012-06-19 11:00,19,21.87,21.95,21.8,21.94,1257
VIN12,2012-06-19 11:30,19,21.95,22,21.8,21.83,1661
VIN12,2012-06-19 12:00,19,21.82,21.9,21.53,21.55,2124
VIN12,2012-06-19 12:30,19,21.53,21.8,21.5,21.75,1579
VIN12,2012-06-19 13:00,19,21.71,21.8,21.65,21.8,1438
VIN12,2012-06-19 13:30,19,21.75,22.15,21.75,21.85,4429
VIN12,2012-06-19 14:00,19,21.85,22.05,21.6,21.85,2616
VIN12,2012-06-19 14:30,19,21.87,21.97,21.65,21.8,4172
VIN12,2012-06-19 15:00,19,21.8,21.9,21.75,21.9,3250
VIN12,2012-06-19 15:30,19,21.85,21.85,21.85,21.85,1
VIN12,2012-06-19 16:00,19,21.87,21.87,21.87,21.87,1
VIN12,2012-06-20 07:00,20,21.75,21.9,21.58,21.6,679
VIN12,2012-06-20 07:30,20,21.6,21.7,21.6,21.7,138
VIN12,2012-06-20 08:00,20,21.7,21.82,21.7,21.8,410
VIN12,2012-06-20 08:30,20,21.8,22.2,21.65,22,3026
VIN12,2012-06-20 09:00,20,22.05,22.05,21.55,21.8,3743
VIN12,2012-06-20 09:30,20,21.85,21.95,21.72,21.95,3423
VIN12,2012-06-20 10:00,20,21.95,22,21.8,21.8,1720
VIN12,2012-06-20 10:30,20,21.85,21.95,21.8,21.94,1149
VIN12,2012-06-20 11:00,20,21.9,22.4,21.9,22.25,2891
VIN12,2012-06-20 11:30,20,22.25,22.65,21.53,21.6,8861
VIN12,2012-06-20 12:00,20,21.55,21.65,21.2,21.6,3835
VIN12,2012-06-20 12:30,20,21.55,21.95,21.35,21.4,6059
VIN12,2012-06-20 13:00,20,21.4,21.7,21.18,21.55,3712
VIN12,2012-06-20 13:30,20,21.55,21.65,21.25,21.5,2827
VIN12,2012-06-20 14:00,20,21.45,21.9,21.45,21.48,2497
VIN12,2012-06-20 14:30,20,21.5,21.5,20.9,20.9,5267
VIN12,2012-06-20 15:00,20,20.9,20.9,20.4,20.5,9648
VIN12,2012-06-20 15:30,20,20.44,20.45,20.41,20.43,8033
VIN12,2012-06-21 07:00,21,20.6,20.75,20.5,20.7,932
VIN12,2012-06-21 07:30,21,20.65,20.8,20.6,20.75,1014
VIN12,2012-06-21 08:00,21,20.75,21,20.65,20.99,2074
VIN12,2012-06-21 08:30,21,20.95,21.25,20.7,21.2,4901
VIN12,2012-06-21 09:00,21,21.25,21.6,21.2,21.4,3409
VIN12,2012-06-21 09:30,21,21.4,21.43,21.05,21.2,3249
VIN12,2012-06-21 10:00,21,21.2,21.85,21.17,21.8,5751
VIN12,2012-06-21 10:30,21,21.85,22.1,21.7,21.73,5007
VIN12,2012-06-21 11:00,21,21.7,22.35,21.25,22.25,2544
VIN12,2012-06-21 11:30,21,21.25,22.28,21.25,21.95,1749
VIN12,2012-06-21 12:00,21,21.95,22.15,21.25,22.15,3001
VIN12,2012-06-21 12:30,21,22.15,22.45,22.05,22.35,2368
VIN12,2012-06-21 13:00,21,22.35,22.75,22.25,22.5,2865
VIN12,2012-06-21 13:30,21,22.5,22.6,22.35,22.45,3128
VIN12,2012-06-21 14:00,21,22.4,22.95,22.35,22.75,3054
VIN12,2012-06-21 14:30,21,22.8,23.35,22.65,23.3,6768
VIN12,2012-06-21 15:00,21,23.35,23.4,22.95,23.35,7705
VIN12,2012-06-21 15:30,21,23.33,23.33,23.33,23.33,50
VIN12,2012-06-22 07:00,22,22.9,22.96,22.8,22.8,937
VIN12,2012-06-22 07:30,22,22.85,22.9,22.7,22.7,633
VIN12,2012-06-22 08:00,22,22.65,22.65,22.4,22.45,1161
VIN12,2012-06-22 08:30,22,22.45,22.75,22.25,22.45,6317
VIN12,2012-06-22 09:00,22,22.45,22.6,22.15,22.55,2800
VIN12,2012-06-22 09:30,22,22.6,22.9,22.35,22.55,2220
VIN12,2012-06-22 10:00,22,22.6,22.68,22.35,22.55,1852
VIN12,2012-06-22 10:30,22,22.6,22.6,22.09,22.2,2495
VIN12,2012-06-22 11:00,22,22.2,22.4,22.11,22.2,1611
VIN12,2012-06-22 11:30,22,22.2,22.25,22.14,22.2,1485
VIN12,2012-06-22 12:00,22,22.22,22.25,22,22.05,1082
VIN12,2012-06-22 12:30,22,22,22.05,21.8,21.95,1804
VIN12,2012-06-22 13:00,22,21.95,21.95,21.75,21.8,1562
VIN12,2012-06-22 13:30,22,21.81,21.85,21.25,21.25,7050
VIN12,2012-06-22 14:00,22,21.3,21.4,20.95,21.05,5152
VIN12,2012-06-22 14:30,22,21.05,21.16,20.65,20.85,7730
VIN12,2012-06-22 15:00,22,20.85,22.05,20.7,21.9,14200
VIN12,2012-06-22 15:30,22,21.84,21.84,21.84,21.84,100
VIN12,2012-06-25 07:00,25,22,22.3,22,22.18,1110
VIN12,2012-06-25 07:30,25,22.15,22.35,22.15,22.3,533
VIN12,2012-06-25 08:00,25,22.3,22.42,22.2,22.36,675
VIN12,2012-06-25 08:30,25,22.35,22.95,22.3,22.55,6760
VIN12,2012-06-25 09:00,25,22.55,22.9,22.38,22.86,3285
VIN12,2012-06-25 09:30,25,22.85,22.85,22.63,22.7,1579
VIN12,2012-06-25 10:00,25,22.65,22.75,22.6,22.65,1006
VIN12,2012-06-25 10:30,25,22.65,22.95,22.65,22.9,2841
VIN12,2012-06-25 11:00,25,22.94,22.95,22.6,22.75,4663
VIN12,2012-06-25 11:30,25,22.7,22.83,22.6,22.8,858
VIN12,2012-06-25 12:00,25,22.8,22.85,22.6,22.64,933
VIN12,2012-06-25 12:30,25,22.65,22.7,22.45,22.45,1594
VIN12,2012-06-25 13:00,25,22.45,22.62,22.33,22.45,2310
VIN12,2012-06-25 13:30,25,22.45,22.75,22.43,22.75,2320
VIN12,2012-06-25 14:00,25,22.75,22.8,22.2,22.25,3391
VIN12,2012-06-25 14:30,25,22.25,22.65,22.25,22.65,3017
VIN12,2012-06-25 15:00,25,22.65,22.75,22.3,22.45,7665
VIN12,2012-06-25 15:30,25,22.45,22.45,22.45,22.45,25
VIN12,2012-06-26 07:00,26,22.4,22.45,22.25,22.4,335
VIN12,2012-06-26 07:30,26,22.35,22.35,22.15,22.15,296
VIN12,2012-06-26 08:00,26,22.15,22.19,21.93,21.95,547
VIN12,2012-06-26 08:30,26,21.95,22.1,21.65,22.1,2988
VIN12,2012-06-26 09:00,26,22.13,22.4,21.85,22.35,3487
VIN12,2012-06-26 09:30,26,22.39,22.55,22.29,22.45,2641
VIN12,2012-06-26 10:00,26,22.45,22.9,22.29,22.7,4919
VIN12,2012-06-26 10:30,26,22.7,22.73,22.33,22.45,2472
VIN12,2012-06-26 11:00,26,22.45,22.55,22.3,22.45,1419
VIN12,2012-06-26 11:30,26,22.4,22.45,21.9,22.2,3879
VIN12,2012-06-26 12:00,26,22.2,22.35,22.1,22.33,938
VIN12,2012-06-26 12:30,26,22.35,22.42,22.1,22.17,753
VIN12,2012-06-26 13:00,26,22.2,22.2,21.65,21.75,2466
VIN12,2012-06-26 13:30,26,21.77,22.1,21.77,21.98,2370
VIN12,2012-06-26 14:00,26,21.95,21.95,21.73,21.8,2269
VIN12,2012-06-26 14:30,26,21.82,21.95,21.65,21.95,3380
VIN12,2012-06-26 15:00,26,21.9,22,21.65,21.75,7683
VIN12,2012-06-26 15:30,26,21.74,21.74,21.74,21.74,100
VIN12,2012-06-27 07:00,27,21.55,21.6,21.4,21.55,389
VIN12,2012-06-27 07:30,27,21.5,21.65,21.45,21.6,431
VIN12,2012-06-27 08:00,27,21.6,21.7,21.55,21.55,289
VIN12,2012-06-27 08:30,27,21.6,21.97,21.25,21.8,3502
VIN12,2012-06-27 09:00,27,21.8,21.87,21.39,21.58,2568
VIN12,2012-06-27 09:30,27,21.6,21.85,21.55,21.7,2000
VIN12,2012-06-27 10:00,27,21.69,21.95,21.65,21.9,1298
VIN12,2012-06-27 10:30,27,21.85,21.87,21.6,21.65,1134
VIN12,2012-06-27 11:00,27,21.65,21.7,21.45,21.62,1787
VIN12,2012-06-27 11:30,27,21.65,21.7,21.5,21.7,792
VIN12,2012-06-27 12:00,27,21.7,21.9,21.64,21.9,824
VIN12,2012-06-27 12:30,27,21.9,22.05,21.83,21.83,1330
VIN12,2012-06-27 13:00,27,21.8,22.05,21.75,22.04,693
VIN12,2012-06-27 13:30,27,22,22.1,21.9,22.05,984
VIN12,2012-06-27 14:00,27,22.1,22.15,21.7,21.85,1639
VIN12,2012-06-27 14:30,27,21.85,22.15,21.65,22.15,2924
VIN12,2012-06-27 15:00,27,22.1,22.2,21.65,21.65,6484
VIN12,2012-06-27 15:30,27,21.69,21.69,21.69,21.69,7
VIN12,2012-06-28 07:00,28,22.2,22.3,22.15,22.23,209
VIN12,2012-06-28 07:30,28,22.2,22.25,22.07,22.25,227
VIN12,2012-06-28 08:00,28,22.3,22.45,22.15,22.4,447
VIN12,2012-06-28 08:30,28,22.4,22.65,22.3,22.5,4056
VIN12,2012-06-28 09:00,28,22.5,22.85,22.33,22.55,4814
VIN12,2012-06-28 09:30,28,22.6,22.9,22.58,22.75,2954
VIN12,2012-06-28 10:00,28,22.8,22.86,22.55,22.57,2576
VIN12,2012-06-28 10:30,28,22.55,22.65,22.4,22.5,1291
VIN12,2012-06-28 11:00,28,22.45,22.65,22.4,22.45,889
VIN12,2012-06-28 11:30,28,22.45,22.55,22.35,22.4,1230
VIN12,2012-06-28 12:00,28,22.4,22.6,22.38,22.55,1268
VIN12,2012-06-28 12:30,28,22.5,22.7,22.45,22.45,1139
VIN12,2012-06-28 13:00,28,22.45,22.81,22.45,22.77,912
VIN12,2012-06-28 13:30,28,22.8,22.85,22.5,22.55,1303
VIN12,2012-06-28 14:00,28,22.6,22.6,22.25,22.25,1309
VIN12,2012-06-28 14:30,28,22.25,22.25,21.35,21.4,5878
VIN12,2012-06-28 15:00,28,21.4,21.5,21.3,21.3,6258
VIN12,2012-06-28 15:30,28,21.33,21.33,21.33,21.33,33
VIN12,2012-06-29 07:00,29,18.95,20.65,18.8,19.83,1419
VIN12,2012-06-29 07:30,29,19.85,19.95,19.73,19.9,1074
VIN12,2012-06-29 08:00,29,19.9,20.05,19.85,19.95,1171
VIN12,2012-06-29 08:30,29,20,20.35,19.9,20.1,5018
VIN12,2012-06-29 09:00,29,20.1,20.25,19.9,20.1,3428
VIN12,2012-06-29 09:30,29,20.1,20.2,20.07,20.15,1723
VIN12,2012-06-29 10:00,29,20.15,20.3,20.13,20.23,2626
VIN12,2012-06-29 10:30,29,20.22,20.3,20.1,20.15,1355
VIN12,2012-06-29 11:00,29,20.15,20.25,20.07,20.15,926
VIN12,2012-06-29 11:30,29,20.15,20.2,20.05,20.13,787
VIN12,2012-06-29 12:00,29,20.1,20.2,20.1,20.15,587
VIN12,2012-06-29 12:30,29,20.13,20.2,20.05,20.1,692
VIN12,2012-06-29 13:00,29,20.1,20.17,20.03,20.05,707
VIN12,2012-06-29 13:30,29,20.05,20.15,20,20.02,1776
VIN12,2012-06-29 14:00,29,20.05,20.1,19.88,19.9,2496
VIN12,2012-06-29 14:30,29,19.92,20,19.6,19.7,5340
VIN12,2012-06-29 15:00,29,19.7,19.75,19.5,19.5,9212
VIN12,2012-06-29 15:30,29,19.95,19.95,19.53,19.53,43
VIN12,2012-07-02 07:00,2,18.9,19.5,18.9,19.45,744
VIN12,2012-07-02 07:30,2,19.45,19.45,19.29,19.3,259
VIN12,2012-07-02 08:00,2,19.3,19.4,19.2,19.3,415
VIN12,2012-07-02 08:30,2,19.35,19.4,18.88,18.95,4603
VIN12,2012-07-02 09:00,2,19.05,19.6,19.05,19.38,3950
VIN12,2012-07-02 09:30,2,19.37,19.4,19.1,19.32,3051
VIN12,2012-07-02 10:00,2,19.3,19.43,19.15,19.25,2261
VIN12,2012-07-02 10:30,2,19.25,19.28,19.08,19.25,2488
VIN12,2012-07-02 11:00,2,19.3,19.3,19.15,19.15,1341
VIN12,2012-07-02 11:30,2,19.15,19.2,18.81,18.9,3009
VIN12,2012-07-02 12:00,2,18.95,19,18.75,18.82,1219
VIN12,2012-07-02 12:30,2,18.82,18.93,18.8,18.89,1486
VIN12,2012-07-02 13:00,2,18.9,19.05,18.7,18.77,2399
VIN12,2012-07-02 13:30,2,18.78,18.83,18.65,18.7,726
VIN12,2012-07-02 14:00,2,18.7,18.75,18.6,18.65,2057
VIN12,2012-07-02 14:30,2,18.64,18.7,18.35,18.4,3738
VIN12,2012-07-02 15:00,2,18.35,18.4,18.05,18.15,7137
VIN12,2012-07-02 15:30,2,18.8,18.85,18.15,18.15,110
VIN12,2012-07-03 07:00,3,18.2,18.25,18.1,18.25,353
VIN12,2012-07-03 07:30,3,18.2,18.35,18.2,18.35,448
VIN12,2012-07-03 08:00,3,18.3,18.45,18.28,18.3,585
VIN12,2012-07-03 08:30,3,18.29,18.35,17.95,17.95,3873
VIN12,2012-07-03 09:00,3,17.98,18,17.7,17.95,1782
VIN12,2012-07-03 09:30,3,17.95,18,17.79,18,1280
VIN12,2012-07-03 10:00,3,17.95,18.05,17.7,17.8,2530
VIN12,2012-07-03 10:30,3,17.85,18.05,17.8,18,1448
VIN12,2012-07-03 11:00,3,18.05,18.2,18,18.05,1151
VIN12,2012-07-03 11:30,3,18.05,18.2,17.9,18.03,2119
VIN12,2012-07-03 12:00,3,18,18.1,17.65,17.75,5023
VIN12,2012-07-03 12:30,3,17.7,17.7,17.7,17.7,100
VIN12,2012-07-05 07:00,5,17.95,18.15,17.85,17.95,434
VIN12,2012-07-05 07:30,5,17.95,18.4,17.95,18.21,663
VIN12,2012-07-05 08:00,5,18.2,18.25,18.1,18.2,362
VIN12,2012-07-05 08:30,5,18.2,18.95,18.15,18.85,3774
VIN12,2012-07-05 09:00,5,18.9,19.1,18.8,18.9,3333
VIN12,2012-07-05 09:30,5,18.9,18.9,18.6,18.68,1144
VIN12,2012-07-05 10:00,5,18.65,18.65,18.35,18.5,1337
VIN12,2012-07-05 10:30,5,18.45,18.65,18.43,18.55,1218
VIN12,2012-07-05 11:00,5,18.6,18.75,18.47,18.75,1215
VIN12,2012-07-05 11:30,5,18.75,18.77,18.64,18.67,928
VIN12,2012-07-05 12:00,5,18.7,18.75,18.55,18.6,608
VIN12,2012-07-05 12:30,5,18.6,18.7,18.3,18.3,1324
VIN12,2012-07-05 13:00,5,18.3,18.6,18.2,18.25,1604
VIN12,2012-07-05 13:30,5,18.2,18.5,18.2,18.45,1179
VIN12,2012-07-05 14:00,5,18.45,18.6,18.41,18.54,887
VIN12,2012-07-05 14:30,5,18.55,18.8,18.5,18.75,1789
VIN12,2012-07-05 15:00,5,18.7,18.95,18.65,18.95,5397
VIN12,2012-07-05 15:30,5,18.8,18.8,18.8,18.8,1200
VIN12,2012-07-06 07:00,6,18.9,18.95,18.85,18.9,412
VIN12,2012-07-06 07:30,6,18.85,19.55,18.85,19.45,1344
VIN12,2012-07-06 08:00,6,19.45,19.52,19.35,19.52,850
VIN12,2012-07-06 08:30,6,19.5,19.55,19.24,19.3,3359
VIN12,2012-07-06 09:00,6,19.3,19.4,18.9,19.05,3400
VIN12,2012-07-06 09:30,6,19.05,19.25,18.95,19.2,1223
VIN12,2012-07-06 10:00,6,19.25,19.3,19.13,19.3,1405
VIN12,2012-07-06 10:30,6,19.3,19.35,19.2,19.3,807
VIN12,2012-07-06 11:00,6,19.3,19.35,19.22,19.3,1100
VIN12,2012-07-06 11:30,6,19.3,19.35,19.15,19.2,1347
VIN12,2012-07-06 12:00,6,19.23,19.3,19.15,19.25,542
VIN12,2012-07-06 12:30,6,19.3,19.4,19.25,19.34,361
VIN12,2012-07-06 13:00,6,19.35,19.45,19.34,19.4,568
VIN12,2012-07-06 13:30,6,19.4,19.4,19.13,19.2,1595
VIN12,2012-07-06 14:00,6,19.2,19.25,18.9,18.9,1649
VIN12,2012-07-06 14:30,6,18.9,18.92,18.5,18.6,3651
VIN12,2012-07-06 15:00,6,18.6,18.65,18.2,18.2,5834
VIN12,2012-07-06 16:00,6,18.24,18.24,18.24,18.24,20
VIN12,2012-07-09 07:00,9,18.75,18.8,18.6,18.7,244
VIN12,2012-07-09 07:30,9,18.7,18.72,18.54,18.65,303
VIN12,2012-07-09 08:00,9,18.65,18.7,18.55,18.6,309
VIN12,2012-07-09 08:30,9,18.55,18.9,18.45,18.75,2920
VIN12,2012-07-09 09:00,9,18.8,19,18.73,18.9,2118
VIN12,2012-07-09 09:30,9,18.9,18.97,18.4,18.55,1470
VIN12,2012-07-09 10:00,9,18.55,18.6,18.45,18.51,1681
VIN12,2012-07-09 10:30,9,18.6,18.8,18.45,18.75,1182
VIN12,2012-07-09 11:00,9,18.77,18.8,18.58,18.65,840
VIN12,2012-07-09 11:30,9,18.6,18.7,18.53,18.65,969
VIN12,2012-07-09 12:00,9,18.7,18.7,18.4,18.47,952
VIN12,2012-07-09 12:30,9,18.47,18.47,18.25,18.4,1105
VIN12,2012-07-09 13:00,9,18.4,18.55,18.35,18.45,1086
VIN12,2012-07-09 13:30,9,18.5,18.7,18.45,18.55,1232
VIN12,2012-07-09 14:00,9,18.55,18.65,18.44,18.49,1414
VIN12,2012-07-09 14:30,9,18.49,18.55,18.3,18.45,3012
VIN12,2012-07-09 15:00,9,18.45,18.6,18.25,18.55,3060
VIN12,2012-07-09 15:30,9,18.4,18.4,18.4,18.4,700
VIN12,2012-07-10 07:00,10,18.2,18.45,18.1,18.44,166
VIN12,2012-07-10 07:30,10,18.45,18.5,18.2,18.2,360
VIN12,2012-07-10 08:00,10,18.22,18.3,18.05,18.2,353
VIN12,2012-07-10 08:30,10,18.2,18.2,17.85,18.05,2550
VIN12,2012-07-10 09:00,10,18.05,18.65,17.95,18.43,2726
VIN12,2012-07-10 09:30,10,18.45,18.7,18.35,18.55,2484
VIN12,2012-07-10 10:00,10,18.58,18.81,18.55,18.64,1891
VIN12,2012-07-10 10:30,10,18.65,18.7,18.45,18.51,1223
VIN12,2012-07-10 11:00,10,18.5,18.55,18.4,18.55,833
VIN12,2012-07-10 11:30,10,18.55,18.6,18.4,18.53,801
VIN12,2012-07-10 12:00,10,18.55,18.65,18.45,18.65,606
VIN12,2012-07-10 12:30,10,18.62,18.85,18.6,18.8,1361
VIN12,2012-07-10 13:00,10,18.78,19.25,18.7,19.12,2584
VIN12,2012-07-10 13:30,10,19.15,19.4,19.1,19.25,2283
VIN12,2012-07-10 14:00,10,19.25,19.36,19,19.36,2526
VIN12,2012-07-10 14:30,10,19.35,19.6,18.95,19.15,3620
VIN12,2012-07-10 15:00,10,19.15,19.35,19.1,19.1,3701
VIN12,2012-07-10 15:30,10,18,19.4,18,19.25,32
VIN12,2012-07-11 07:00,11,18.95,19.05,18.89,19,237
VIN12,2012-07-11 07:30,11,19,19.1,18.9,19.05,181
VIN12,2012-07-11 08:00,11,19.1,19.2,19,19.15,593
VIN12,2012-07-11 08:30,11,19.15,19.25,18.8,19.05,4116
VIN12,2012-07-11 09:00,11,19.05,19.05,18.8,19,1935
VIN12,2012-07-11 09:30,11,18.95,19.17,18.95,19.16,2039
VIN12,2012-07-11 10:00,11,19.2,19.2,18.9,19,1270
VIN12,2012-07-11 10:30,11,19.05,19.1,18.84,18.9,782
VIN12,2012-07-11 11:00,11,18.85,18.91,18.73,18.9,935
VIN12,2012-07-11 11:30,11,18.88,18.9,18.78,18.85,636
VIN12,2012-07-11 12:00,11,18.9,19.05,18.83,19,700
VIN12,2012-07-11 12:30,11,18.98,19.04,18.81,18.95,520
VIN12,2012-07-11 13:00,11,18.85,19.41,18.82,19.35,3214
VIN12,2012-07-11 13:30,11,19.35,19.48,19.05,19.2,2494
VIN12,2012-07-11 14:00,11,19.2,19.2,18.85,19,2204
VIN12,2012-07-11 14:30,11,19,19.05,18.2,18.35,5377
VIN12,2012-07-11 15:00,11,18.4,18.55,18.25,18.25,5155
VIN12,2012-07-11 15:30,11,18.25,18.95,18.25,18.3,152
VIN12,2012-07-12 07:00,12,18.7,19.1,18.65,18.9,468
VIN12,2012-07-12 07:30,12,18.9,19.05,18.8,19,203
VIN12,2012-07-12 08:00,12,19,19.05,18.9,19,731
VIN12,2012-07-12 08:30,12,18.95,19.45,18.95,19.3,3917
VIN12,2012-07-12 09:00,12,19.3,19.5,19.23,19.44,3288
VIN12,2012-07-12 09:30,12,19.42,19.65,19.37,19.45,3394
VIN12,2012-07-12 10:00,12,19.47,19.5,19.1,19.1,2016
VIN12,2012-07-12 10:30,12,19.15,19.2,18.68,18.8,2264
VIN12,2012-07-12 11:00,12,18.8,18.9,18.7,18.9,1153
VIN12,2012-07-12 11:30,12,18.89,18.98,18.65,18.67,1331
VIN12,2012-07-12 12:00,12,18.65,18.77,18.4,18.55,2089
VIN12,2012-07-12 12:30,12,18.55,18.65,18.37,18.62,1556
VIN12,2012-07-12 13:00,12,18.6,18.7,18.45,18.5,1581
VIN12,2012-07-12 13:30,12,18.47,18.6,18.35,18.5,1760
VIN12,2012-07-12 14:00,12,18.5,18.55,18.34,18.4,1572
VIN12,2012-07-12 14:30,12,18.4,18.7,18.19,18.64,3157
VIN12,2012-07-12 15:00,12,18.6,18.7,18.45,18.5,4755
VIN12,2012-07-12 15:30,12,18.5,19.35,18.49,18.49,103
VIN12,2012-07-13 07:00,13,18.3,18.45,18.3,18.33,195
VIN12,2012-07-13 07:30,13,18.3,18.45,18.24,18.3,211
VIN12,2012-07-13 08:00,13,18.35,18.4,18.25,18.35,350
VIN12,2012-07-13 08:30,13,18.3,18.31,17.55,17.77,8224
VIN12,2012-07-13 09:00,13,17.75,17.9,17.6,17.9,5822
VIN12,2012-07-13 09:30,13,17.89,17.95,17.7,17.8,4088
VIN12,2012-07-13 10:00,13,17.8,17.9,17.7,17.75,1780
VIN12,2012-07-13 10:30,13,17.75,17.78,17.65,17.7,1436
VIN12,2012-07-13 11:00,13,17.68,17.75,17.6,17.68,2063
VIN12,2012-07-13 11:30,13,17.7,17.7,17.55,17.68,1108
VIN12,2012-07-13 12:00,13,17.68,17.78,17.65,17.75,1144
VIN12,2012-07-13 12:30,13,17.75,17.8,17.7,17.8,815
VIN12,2012-07-13 13:00,13,17.8,17.85,17.7,17.8,876
VIN12,2012-07-13 13:30,13,17.8,17.9,17.65,17.65,861
VIN12,2012-07-13 14:00,13,17.65,17.8,17.55,17.7,1480
VIN12,2012-07-13 14:30,13,17.7,17.78,17.45,17.5,3320
VIN12,2012-07-13 15:00,13,17.5,17.6,17.35,17.45,4745
VIN12,2012-07-13 15:30,13,18,18,17.45,17.45,295
VIN12,2012-07-16 07:00,16,17.65,17.8,17.6,17.65,264
VIN12,2012-07-16 07:30,16,17.7,17.75,17.55,17.65,323
VIN12,2012-07-16 08:00,16,17.65,17.65,17.55,17.57,244
VIN12,2012-07-16 08:30,16,17.55,17.6,17.4,17.55,3907
VIN12,2012-07-16 09:00,16,17.55,17.65,17.4,17.45,1881
VIN12,2012-07-16 09:30,16,17.4,17.47,17.15,17.28,1772
VIN12,2012-07-16 10:00,16,17.3,17.35,17,17.1,1744
VIN12,2012-07-16 10:30,16,17.1,17.25,17.05,17.19,961
VIN12,2012-07-16 11:00,16,17.2,17.32,17.15,17.3,962
VIN12,2012-07-16 11:30,16,17.3,17.4,17.15,17.31,989
VIN12,2012-07-16 12:00,16,17.35,17.46,17.3,17.3,1574
VIN12,2012-07-16 12:30,16,17.3,17.35,17.1,17.2,499
VIN12,2012-07-16 13:00,16,17.18,17.2,17.1,17.16,458
VIN12,2012-07-16 13:30,16,17.15,17.35,17.15,17.3,890
VIN12,2012-07-16 14:00,16,17.3,17.33,17.2,17.22,1042
VIN12,2012-07-16 14:30,16,17.25,17.42,17.23,17.25,2050
VIN12,2012-07-16 15:00,16,17.25,17.4,17.15,17.4,5745
VIN12,2012-07-16 15:30,16,17.05,17.45,17,17.29,222
VIN12,2012-07-17 07:00,17,17,17,16.8,16.95,352
VIN12,2012-07-17 07:30,17,16.9,17,16.85,16.87,489
VIN12,2012-07-17 08:00,17,16.85,16.9,16.85,16.85,486
VIN12,2012-07-17 08:30,17,16.85,17.05,16.65,17,2779
VIN12,2012-07-17 09:00,17,17.05,17.45,17,17.1,5255
VIN12,2012-07-17 09:30,17,17.1,17.5,17.07,17.3,3001
VIN12,2012-07-17 10:00,17,17.3,17.3,16.95,17,2425
VIN12,2012-07-17 10:30,17,17.05,17.1,16.6,16.6,2660
VIN12,2012-07-17 11:00,17,16.6,16.6,16.37,16.4,1823
VIN12,2012-07-17 11:30,17,16.45,16.68,16.35,16.67,950
VIN12,2012-07-17 12:00,17,16.7,16.7,16.45,16.5,1853
VIN12,2012-07-17 12:30,17,16.5,16.55,16.4,16.55,1087
VIN12,2012-07-17 13:00,17,16.55,16.65,16.49,16.6,1733
VIN12,2012-07-17 13:30,17,16.6,16.6,16.5,16.6,1352
VIN12,2012-07-17 14:00,17,16.6,16.75,16.5,16.7,2039
VIN12,2012-07-17 14:30,17,16.7,16.85,16.55,16.65,3208
VIN12,2012-07-17 15:00,17,16.6,16.75,16.6,16.65,3028
VIN12,2012-07-17 15:30,17,16.7,17.45,16.65,16.65,414