VIN14,2013-10-22 09:30,22,19.1,19.1,19.1,19.1,5
VIN14,2013-10-22 10:00,22,19.08,19.08,19.08,19.08,2
VIN14,2013-10-22 13:00,22,19.12,19.12,19.12,19.12,1
VIN14,2013-10-22 14:30,22,19.2,19.2,19.2,19.2,5
VIN14,2013-10-23 08:30,23,19.4,19.43,19.38,19.4,149
VIN14,2013-10-23 09:00,23,19.46,19.46,19.4,19.42,50
VIN14,2013-10-23 09:30,23,19.4,19.45,19.39,19.4,86
VIN14,2013-10-23 10:00,23,19.44,19.5,19.44,19.5,4
VIN14,2013-10-23 11:30,23,19.45,19.45,19.45,19.45,2
VIN14,2013-10-23 12:30,23,19.44,19.46,19.44,19.46,38
VIN14,2013-10-24 08:00,24,19.4,19.4,19.4,19.4,1
VIN14,2013-10-24 09:30,24,19.4,19.4,19.38,19.4,29
VIN14,2013-10-24 13:00,24,19.4,19.4,19.4,19.4,6
VIN14,2013-10-24 14:00,24,19.4,19.41,19.39,19.39,12
VIN14,2013-10-24 15:00,24,19.33,19.33,19.33,19.33,4
VIN14,2013-10-25 07:00,25,19.31,19.31,16.43,16.43,2
VIN14,2013-10-25 09:00,25,19.4,19.4,19.38,19.39,42
VIN14,2013-10-25 09:30,25,19.39,19.39,19.37,19.37,2
VIN14,2013-10-25 15:00,25,19.48,19.49,19.48,19.49,11
VIN14,2013-10-28 08:00,28,19.55,19.57,19.54,19.56,50
VIN14,2013-10-28 09:00,28,19.57,19.57,19.47,19.48,50
VIN14,2013-10-28 09:30,28,19.55,19.6,19.53,19.55,68
VIN14,2013-10-28 10:00,28,19.55,19.55,19.55,19.55,29
VIN14,2013-10-28 11:00,28,19.55,19.55,19.55,19.55,1
VIN14,2013-10-28 11:30,28,19.5,19.5,19.5,19.5,14
VIN14,2013-10-29 08:30,29,19.5,19.53,19.48,19.5,109
VIN14,2013-10-29 09:00,29,19.55,19.6,19.54,19.6,19
VIN14,2013-10-29 09:30,29,19.55,19.55,19.55,19.55,11
VIN14,2013-10-29 12:00,29,19.6,19.62,19.58,19.58,5
VIN14,2013-10-29 14:30,29,19.6,19.6,19.57,19.6,22
VIN14,2013-10-29 15:00,29,19.58,19.58,19.58,19.58,3
VIN14,2013-10-30 07:00,30,19.55,19.56,19.52,19.55,20
VIN14,2013-10-30 07:30,30,19.52,19.52,19.52,19.52,9
VIN14,2013-10-30 08:00,30,19.55,19.55,19.54,19.55,7
VIN14,2013-10-30 08:30,30,19.54,19.55,19.54,19.55,35
VIN14,2013-10-30 09:00,30,19.54,19.55,19.54,19.55,37
VIN14,2013-10-30 09:30,30,19.51,19.51,19.51,19.51,1
VIN14,2013-10-30 10:00,30,19.5,19.5,19.5,19.5,25
VIN14,2013-10-30 10:30,30,19.6,19.61,19.6,19.61,7
VIN14,2013-10-30 11:00,30,19.6,19.65,19.6,19.62,120
VIN14,2013-10-30 11:30,30,19.62,19.62,19.62,19.62,3
VIN14,2013-10-30 12:00,30,19.6,19.6,19.6,19.6,4
VIN14,2013-10-30 12:30,30,19.6,19.6,19.6,19.6,149
VIN14,2013-10-30 13:00,30,19.64,19.73,19.63,19.73,76
VIN14,2013-10-30 15:00,30,19.7,19.7,19.7,19.7,1
VIN14,2013-10-31 07:00,31,19.55,19.59,19.54,19.54,33
VIN14,2013-10-31 07:30,31,19.55,19.55,19.55,19.55,16
VIN14,2013-10-31 08:00,31,19.55,19.55,19.54,19.54,15
VIN14,2013-10-31 08:30,31,19.55,19.57,19.52,19.55,158
VIN14,2013-10-31 09:00,31,19.6,19.6,19.6,19.6,20
VIN14,2013-10-31 09:30,31,19.55,19.55,19.55,19.55,20
VIN14,2013-10-31 10:30,31,19.55,19.55,19.55,19.55,1
VIN14,2013-10-31 11:30,31,19.5,19.53,19.5,19.53,10
VIN14,2013-10-31 12:30,31,19.54,19.55,19.54,19.55,19
VIN14,2013-10-31 13:00,31,19.53,19.53,19.5,19.5,17
VIN14,2013-10-31 14:00,31,19.55,19.55,19.55,19.55,5
VIN14,2013-10-31 14:30,31,19.57,19.6,19.57,19.59,53
VIN14,2013-11-01 08:00,1,19.55,19.56,19.55,19.55,11
VIN14,2013-11-01 08:30,1,19.55,19.55,19.55,19.55,35
VIN14,2013-11-01 10:00,1,19.6,19.75,19.6,19.7,126
VIN14,2013-11-01 10:30,1,19.7,19.72,19.7,19.72,7
VIN14,2013-11-01 11:00,1,19.75,19.75,19.75,19.75,2
VIN14,2013-11-01 13:30,1,19.75,19.75,19.75,19.75,1
VIN14,2013-11-04 08:30,4,19.65,19.67,19.64,19.67,18
VIN14,2013-11-04 10:00,4,19.66,19.66,19.66,19.66,1
VIN14,2013-11-04 10:30,4,19.65,19.66,19.65,19.66,2
VIN14,2013-11-04 11:00,4,19.65,19.66,19.65,19.65,13
VIN14,2013-11-04 11:30,4,19.65,19.65,19.65,19.65,13
VIN14,2013-11-04 13:30,4,19.65,19.65,19.65,19.65,3
VIN14,2013-11-04 14:30,4,19.6,19.6,19.6,19.6,6
VIN14,2013-11-04 15:00,4,19.6,19.65,19.58,19.65,33
VIN14,2013-11-05 07:30,5,19.62,19.65,19.62,19.64,22
VIN14,2013-11-05 08:00,5,19.65,19.65,19.6,19.65,25
VIN14,2013-11-05 08:30,5,19.63,19.65,19.63,19.64,3
VIN14,2013-11-05 09:30,5,19.6,19.6,19.57,19.57,12
VIN14,2013-11-05 13:30,5,19.6,19.6,19.6,19.6,1
VIN14,2013-11-05 14:30,5,19.6,19.6,19.6,19.6,1
VIN14,2013-11-05 15:00,5,19.67,19.67,19.66,19.66,16
VIN14,2013-11-06 07:30,6,19.53,19.53,19.53,19.53,2
VIN14,2013-11-06 08:00,6,19.57,19.57,19.57,19.57,3
VIN14,2013-11-06 08:30,6,19.58,19.58,19.52,19.52,8
VIN14,2013-11-06 09:00,6,19.52,19.58,19.52,19.55,31
VIN14,2013-11-06 10:00,6,19.55,19.56,19.54,19.54,20
VIN14,2013-11-06 10:30,6,19.5,19.51,19.5,19.51,32
VIN14,2013-11-06 11:00,6,19.5,19.5,19.5,19.5,4
VIN14,2013-11-06 14:00,6,19.5,19.5,19.48,19.5,41
VIN14,2013-11-06 14:30,6,19.5,19.5,19.48,19.48,4
VIN14,2013-11-07 07:00,7,19.4,19.4,19.4,19.4,2
VIN14,2013-11-07 09:30,7,19.56,19.56,19.49,19.49,38
VIN14,2013-11-07 11:00,7,19.58,19.58,19.58,19.58,5
VIN14,2013-11-07 11:30,7,19.55,19.55,19.55,19.55,2
VIN14,2013-11-07 12:00,7,19.55,19.55,19.55,19.55,6
VIN14,2013-11-07 13:00,7,19.65,19.65,19.65,19.65,1
VIN14,2013-11-07 14:00,7,19.75,19.75,19.73,19.73,4
VIN14,2013-11-07 14:30,7,19.75,19.82,19.73,19.82,91
VIN14,2013-11-07 15:00,7,19.77,19.77,19.77,19.77,6
VIN14,2013-11-08 07:00,8,19.7,19.72,19.68,19.7,96
VIN14,2013-11-08 07:30,8,19.7,19.79,19.63,19.63,198
VIN14,2013-11-08 08:00,8,19.65,19.65,19.6,19.6,9
VIN14,2013-11-08 08:30,8,19.6,19.65,19.5,19.6,31
VIN14,2013-11-08 09:00,8,19.57,19.58,19.57,19.58,20
VIN14,2013-11-08 09:30,8,19.42,19.42,19.42,19.42,1
VIN14,2013-11-08 13:00,8,19.42,19.42,19.42,19.42,5
VIN14,2013-11-08 13:30,8,19.42,19.42,19.42,19.42,5
VIN14,2013-11-08 14:30,8,19.4,19.4,19.4,19.4,4
VIN14,2013-11-08 15:00,8,19.4,19.4,19.4,19.4,1
VIN14,2013-11-11 10:30,11,19.47,19.48,19.47,19.48,4
VIN14,2013-11-11 11:30,11,19.5,19.53,19.5,19.53,2
VIN14,2013-11-11 12:30,11,19.57,19.57,19.57,19.57,10
VIN14,2013-11-11 13:00,11,19.55,19.55,19.52,19.52,2
VIN14,2013-11-11 13:30,11,19.55,19.55,19.54,19.54,2
VIN14,2013-11-11 14:00,11,19.55,19.6,19.53,19.55,65
VIN14,2013-11-11 14:30,11,19.55,19.55,19.55,19.55,1
VIN14,2013-11-12 08:30,12,19.55,19.55,19.5,19.5,8
VIN14,2013-11-12 09:30,12,19.52,19.52,19.52,19.52,1
VIN14,2013-11-12 12:00,12,19.55,19.55,19.51,19.52,6
VIN14,2013-11-12 12:30,12,19.52,19.52,19.52,19.52,1
VIN14,2013-11-12 13:00,12,19.66,19.66,19.66,19.66,1
VIN14,2013-11-13 07:00,13,19.65,19.7,19.63,19.7,104
VIN14,2013-11-13 07:30,13,19.68,19.7,19.68,19.7,13
VIN14,2013-11-13 08:30,13,19.7,19.74,19.68,19.71,136
VIN14,2013-11-13 09:00,13,19.71,19.74,19.7,19.7,156
VIN14,2013-11-13 09:30,13,19.7,19.7,19.7,19.7,6
VIN14,2013-11-13 11:30,13,19.75,19.75,19.73,19.75,35
VIN14,2013-11-13 12:00,13,19.7,19.74,19.7,19.74,103
VIN14,2013-11-13 12:30,13,19.7,19.7,19.65,19.65,14
VIN14,2013-11-13 13:00,13,19.69,19.7,19.69,19.7,2
VIN14,2013-11-13 13:30,13,19.7,19.7,19.7,19.7,1
VIN14,2013-11-13 14:00,13,19.7,19.71,19.67,19.71,61
VIN14,2013-11-13 14:30,13,19.75,19.75,19.72,19.75,41
VIN14,2013-11-13 15:00,13,19.75,19.75,19.75,19.75,9
VIN14,2013-11-14 02:30,14,19.65,19.69,19.64,19.64,44
VIN14,2013-11-14 05:30,14,19.65,19.65,19.65,19.65,2
VIN14,2013-11-14 06:00,14,19.65,19.65,19.65,19.65,2
VIN14,2013-11-14 07:00,14,19.65,19.65,19.65,19.65,6
VIN14,2013-11-14 08:00,14,19.7,19.7,19.7,19.7,5
VIN14,2013-11-14 11:00,14,19.75,19.75,19.74,19.75,5
VIN14,2013-11-14 11:30,14,19.74,19.75,19.74,19.74,22
VIN14,2013-11-14 12:00,14,19.75,19.75,19.75,19.75,3
VIN14,2013-11-14 12:30,14,19.75,19.75,19.75,19.75,2
VIN14,2013-11-14 13:00,14,19.75,19.75,19.75,19.75,1
VIN14,2013-11-14 13:30,14,19.75,19.75,19.75,19.75,1
VIN14,2013-11-14 14:00,14,19.78,19.78,19.78,19.78,1
VIN14,2013-11-14 14:30,14,19.8,19.8,19.79,19.79,13
VIN14,2013-11-14 15:00,14,19.75,19.82,19.75,19.82,45
VIN14,2013-11-14 16:00,15,19.9,19.9,19.9,19.9,3
VIN14,2013-11-15 07:30,15,19.75,19.75,19.68,19.7,261
VIN14,2013-11-15 08:00,15,19.7,19.72,19.7,19.72,52
VIN14,2013-11-15 08:30,15,19.75,19.77,19.7,19.73,28
VIN14,2013-11-15 09:00,15,19.8,19.82,19.79,19.8,30
VIN14,2013-11-15 09:30,15,19.82,19.82,19.82,19.82,4
VIN14,2013-11-15 11:00,15,19.8,19.8,19.8,19.8,19
VIN14,2013-11-15 11:30,15,19.8,19.8,19.8,19.8,5
VIN14,2013-11-15 12:00,15,19.82,19.82,19.82,19.82,1
VIN14,2013-11-15 13:00,15,19.8,19.8,19.77,19.77,2
VIN14,2013-11-15 13:30,15,19.8,19.83,19.8,19.83,11
VIN14,2013-11-15 14:30,15,19.8,19.8,19.79,19.8,4
VIN14,2013-11-15 15:00,15,19.85,19.85,19.8,19.8,39
VIN14,2013-11-18 02:30,18,19.7,19.7,19.7,19.7,40
VIN14,2013-11-18 03:00,18,19.7,19.72,19.67,19.68,93
VIN14,2013-11-18 05:30,18,19.65,19.65,19.65,19.65,10
VIN14,2013-11-18 07:00,18,19.7,19.7,19.69,19.7,8
VIN14,2013-11-18 07:30,18,19.69,19.71,19.68,19.68,55
VIN14,2013-11-18 08:00,18,19.69,19.69,19.67,19.67,11
VIN14,2013-11-18 08:30,18,19.7,19.72,19.69,19.72,80
VIN14,2013-11-18 10:00,18,19.68,19.68,19.68,19.68,1
VIN14,2013-11-18 10:30,18,19.7,19.7,19.7,19.7,1
VIN14,2013-11-18 11:00,18,19.68,19.68,19.68,19.68,1
VIN14,2013-11-18 11:30,18,19.69,19.69,19.69,19.69,2
VIN14,2013-11-18 12:30,18,19.69,19.69,19.69,19.69,5
VIN14,2013-11-18 13:30,18,19.69,19.7,19.69,19.7,33
VIN14,2013-11-18 14:00,18,19.75,19.85,19.75,19.79,30
VIN14,2013-11-18 15:00,18,19.75,19.75,19.74,19.74,3
VIN14,2013-11-19 04:00,19,19.7,19.7,19.7,19.7,22
VIN14,2013-11-19 04:30,19,19.7,19.7,19.7,19.7,3
VIN14,2013-11-19 06:30,19,19.72,19.72,19.72,19.72,2
VIN14,2013-11-19 07:00,19,19.68,19.68,19.68,19.68,3
VIN14,2013-11-19 08:00,19,19.64,19.64,19.64,19.64,1
VIN14,2013-11-19 08:30,19,19.7,19.74,19.68,19.74,23
VIN14,2013-11-19 09:00,19,19.7,19.85,19.7,19.8,354
VIN14,2013-11-19 09:30,19,19.84,19.84,19.79,19.79,47
VIN14,2013-11-19 10:00,19,19.78,19.85,19.77,19.85,25
VIN14,2013-11-19 10:30,19,19.8,19.82,19.8,19.82,5
VIN14,2013-11-19 11:00,19,19.74,19.75,19.74,19.75,2
VIN14,2013-11-19 11:30,19,19.74,19.74,19.73,19.73,25
VIN14,2013-11-19 12:30,19,19.8,19.8,19.79,19.79,9
VIN14,2013-11-19 13:00,19,19.8,19.84,19.79,19.84,3
VIN14,2013-11-19 14:00,19,19.79,19.79,19.79,19.79,6
VIN14,2013-11-19 14:30,19,19.75,19.78,19.65,19.65,79
VIN14,2013-11-19 15:00,19,19.71,19.75,19.71,19.75,37
VIN14,2013-11-20 04:00,20,19.7,19.7,19.69,19.7,15
VIN14,2013-11-20 05:00,20,19.76,19.76,19.73,19.73,2
VIN14,2013-11-20 07:00,20,19.75,19.76,19.75,19.75,81
VIN14,2013-11-20 07:30,20,19.75,19.76,19.75,19.76,14
VIN14,2013-11-20 08:00,20,19.75,19.8,19.75,19.8,29
VIN14,2013-11-20 08:30,20,19.8,19.8,19.73,19.73,36
VIN14,2013-11-20 09:00,20,19.75,19.75,19.7,19.7,60
VIN14,2013-11-20 09:30,20,19.65,19.66,19.6,19.66,15
VIN14,2013-11-20 10:30,20,19.6,19.6,19.6,19.6,9
VIN14,2013-11-20 11:00,20,19.55,19.55,19.5,19.5,6
VIN14,2013-11-20 12:00,20,19.5,19.5,19.47,19.47,31
VIN14,2013-11-20 13:00,20,19.6,19.6,19.6,19.6,10
VIN14,2013-11-20 13:30,20,19.6,19.6,19.6,19.6,1
VIN14,2013-11-20 14:00,20,19.65,19.65,19.65,19.65,8
VIN14,2013-11-20 14:30,20,19.65,19.65,19.6,19.6,19
VIN14,2013-11-20 15:00,20,19.6,19.65,19.58,19.6,26
VIN14,2013-11-20 15:30,21,19.1,20.7,19.1,20.7,7
VIN14,2013-11-20 16:00,21,20.7,20.7,20.65,20.65,5
VIN14,2013-11-21 06:00,21,19.58,19.58,19.58,19.58,2
VIN14,2013-11-21 08:00,21,19.55,19.55,19.55,19.55,7
VIN14,2013-11-21 08:30,21,19.5,19.5,19.45,19.45,9
VIN14,2013-11-21 09:00,21,19.5,19.5,19.5,19.5,51
VIN14,2013-11-21 09:30,21,19.43,19.45,19.43,19.45,22
VIN14,2013-11-21 10:00,21,19.46,19.46,19.46,19.46,37
VIN14,2013-11-21 10:30,21,19.45,19.48,19.45,19.48,2
VIN14,2013-11-21 11:00,21,19.48,19.48,19.44,19.45,15
VIN14,2013-11-21 11:30,21,19.4,19.4,19.4,19.4,11
VIN14,2013-11-21 12:00,21,19.4,19.41,19.38,19.38,20
VIN14,2013-11-21 12:30,21,19.35,19.35,19.35,19.35,4
VIN14,2013-11-21 13:00,21,19.32,19.34,19.31,19.32,7
VIN14,2013-11-21 14:00,21,19.27,19.28,19.25,19.25,13
VIN14,2013-11-21 15:00,21,19.29,19.29,19.21,19.25,37
VIN14,2013-11-22 08:00,22,19.3,19.3,19.3,19.3,20
VIN14,2013-11-22 08:30,22,19.3,19.31,19.25,19.25,19
VIN14,2013-11-22 09:00,22,19.25,19.3,19.24,19.3,36
VIN14,2013-11-22 09:30,22,19.15,19.15,19.15,19.15,4
VIN14,2013-11-22 10:00,22,19.15,19.2,19.15,19.17,51
VIN14,2013-11-22 10:30,22,19.15,19.16,19.14,19.14,42
VIN14,2013-11-22 11:00,22,19.15,19.15,19.14,19.14,3
VIN14,2013-11-22 11:30,22,19.1,19.1,19.1,19.1,13
VIN14,2013-11-22 12:00,22,19.1,19.1,19.1,19.1,2
VIN14,2013-11-22 12:30,22,19.11,19.11,19.09,19.09,54
VIN14,2013-11-22 13:00,22,19.1,19.1,19.1,19.1,1
VIN14,2013-11-22 13:30,22,19.05,19.12,19.05,19.12,71
VIN14,2013-11-22 14:00,22,19.1,19.12,19.06,19.06,29
VIN14,2013-11-22 14:30,22,19.03,19.05,19.03,19.05,28
VIN14,2013-11-22 15:00,22,19.07,19.1,19.05,19.05,27
VIN14,2013-11-25 02:00,25,19,19,18.96,18.97,8
VIN14,2013-11-25 03:00,25,19,19.07,19,19.07,5
VIN14,2013-11-25 05:00,25,19.07,19.07,19.04,19.05,11
VIN14,2013-11-25 05:30,25,19.05,19.05,19.05,19.05,6
VIN14,2013-11-25 06:00,25,19.08,19.08,19.08,19.08,10
VIN14,2013-11-25 07:00,25,19.1,19.12,19.1,19.12,53
VIN14,2013-11-25 08:30,25,19.15,19.15,19.14,19.15,19
VIN14,2013-11-25 09:00,25,19.15,19.15,19.15,19.15,6
VIN14,2013-11-25 10:00,25,19.15,19.15,19.12,19.12,12
VIN14,2013-11-25 10:30,25,19.12,19.12,19.1,19.1,10
VIN14,2013-11-25 11:00,25,19.1,19.12,19.05,19.05,23
VIN14,2013-11-25 11:30,25,19.02,19.02,19.02,19.02,9
VIN14,2013-11-25 12:00,25,19.02,19.02,19.02,19.02,5
VIN14,2013-11-25 12:30,25,19.02,19.02,19.02,19.02,7
VIN14,2013-11-25 13:00,25,19,19,19,19,39
VIN14,2013-11-25 13:30,25,19,19.02,19,19.02,2
VIN14,2013-11-25 14:00,25,19,19.05,19,19.03,56
VIN14,2013-11-25 14:30,25,19.1,19.1,19.08,19.08,121
VIN14,2013-11-25 15:00,25,19.07,19.1,19,19.1,11
VIN14,2013-11-26 07:00,26,19.05,19.05,19.05,19.05,6
VIN14,2013-11-26 07:30,26,19.03,19.03,19.01,19.01,2
VIN14,2013-11-26 08:30,26,19.05,19.05,19.05,19.05,1
VIN14,2013-11-26 09:00,26,19.1,19.17,19.1,19.15,37
VIN14,2013-11-26 10:30,26,19.09,19.09,19.05,19.05,11
VIN14,2013-11-26 11:00,26,19.05,19.07,18.97,18.98,77
VIN14,2013-11-26 11:30,26,19,19,18.9,18.9,27
VIN14,2013-11-26 12:00,26,18.9,18.93,18.9,18.91,4
VIN14,2013-11-26 12:30,26,18.9,18.9,18.9,18.9,1
VIN14,2013-11-26 13:00,26,18.95,18.97,18.95,18.97,7
VIN14,2013-11-26 13:30,26,19,19.04,18.98,19.01,24
VIN14,2013-11-26 14:00,26,19.05,19.05,19.05,19.05,5
VIN14,2013-11-26 14:30,26,19.02,19.1,19.02,19.1,24
VIN14,2013-11-26 15:00,26,19.1,19.15,19.1,19.15,12
VIN14,2013-11-26 15:30,27,19.06,19.06,19.06,19.06,1
VIN14,2013-11-26 16:00,27,19.05,19.05,19.05,19.05,6
VIN14,2013-11-27 07:00,27,19.05,19.05,19.03,19.05,4
VIN14,2013-11-27 08:00,27,19.06,19.06,19.06,19.06,8
VIN14,2013-11-27 08:30,27,19.1,19.1,19.1,19.1,15
VIN14,2013-11-27 09:00,27,19.1,19.11,19.1,19.11,2
VIN14,2013-11-27 10:30,27,19.06,19.08,19.06,19.08,35
VIN14,2013-11-27 11:30,27,19.1,19.12,19.1,19.12,4
VIN14,2013-11-27 12:00,27,19.15,19.15,19.15,19.15,4
VIN14,2013-11-27 13:00,27,19.11,19.11,19.11,19.11,3
VIN14,2013-11-27 13:30,27,19.13,19.13,19.13,19.13,1
VIN14,2013-11-27 14:00,27,19.1,19.11,19.09,19.09,22
VIN14,2013-11-27 14:30,27,19.08,19.09,19.08,19.09,6
VIN14,2013-11-27 15:30,28,18.45,18.45,18.45,18.45,4
VIN14,2013-11-28 05:00,28,19.08,19.08,19.07,19.07,2
VIN14,2013-11-28 06:30,28,19,19,19,19,1
VIN14,2013-11-29 08:00,29,19.03,19.05,19.03,19.05,2
VIN14,2013-11-29 08:30,29,19,19.05,19,19.05,6
VIN14,2013-11-29 09:30,29,19.05,19.05,19.05,19.05,4
VIN14,2013-11-29 11:30,29,19.05,19.05,19.05,19.05,1
VIN14,2013-11-29 12:00,29,19.1,19.1,19.1,19.1,2
VIN14,2013-12-02 06:30,2,18.95,18.95,18.95,18.95,9
VIN14,2013-12-02 07:00,2,19,19,19,19,6
VIN14,2013-12-02 07:30,2,18.98,18.98,18.97,18.97,2
VIN14,2013-12-02 08:30,2,18.97,19.06,18.97,19.06,27
VIN14,2013-12-02 09:00,2,19.05,19.06,19.05,19.06,96
VIN14,2013-12-02 09:30,2,19.05,19.06,19,19.02,152
VIN14,2013-12-02 10:00,2,19.02,19.02,19.02,19.02,8
VIN14,2013-12-02 10:30,2,19.02,19.05,19.02,19.03,36
VIN14,2013-12-02 11:00,2,19.03,19.03,18.95,18.97,81
VIN14,2013-12-02 11:30,2,18.98,18.98,18.95,18.95,9
VIN14,2013-12-02 12:00,2,18.99,19,18.97,18.97,54
VIN14,2013-12-02 12:30,2,18.97,18.99,18.97,18.99,17
VIN14,2013-12-02 13:00,2,18.98,19.01,18.98,19,62
VIN14,2013-12-02 13:30,2,19,19,19,19,50
VIN14,2013-12-02 14:00,2,19.01,19.01,19,19,64
VIN14,2013-12-02 14:30,2,19,19.05,19,19,28
VIN14,2013-12-02 15:00,2,19.01,19.05,19,19.05,78
VIN14,2013-12-02 15:30,3,19.05,19.05,18.95,19.02,13
VIN14,2013-12-03 04:00,3,19.1,19.1,19.1,19.1,3
VIN14,2013-12-03 05:00,3,19.15,19.16,19.13,19.16,6
VIN14,2013-12-03 06:00,3,19.13,19.13,19.13,19.13,9
VIN14,2013-12-03 06:30,3,19.15,19.15,19.14,19.14,24
VIN14,2013-12-03 07:30,3,19.16,19.17,19.16,19.17,2
VIN14,2013-12-03 08:00,3,19.18,19.18,19.18,19.18,3
VIN14,2013-12-03 08:30,3,19.15,19.15,19.15,19.15,11
VIN14,2013-12-03 09:00,3,19.1,19.1,19.07,19.07,9
VIN14,2013-12-03 09:30,3,19.09,19.09,19.08,19.09,8
VIN14,2013-12-03 10:00,3,19.09,19.14,19.08,19.13,9
VIN14,2013-12-03 10:30,3,19.13,19.24,19.12,19.23,90
VIN14,2013-12-03 11:00,3,19.23,19.23,19.18,19.18,11
VIN14,2013-12-03 11:30,3,19.15,19.15,19.12,19.12,33
VIN14,2013-12-03 12:00,3,19.13,19.16,19.13,19.15,55
VIN14,2013-12-03 12:30,3,19.17,19.2,19.17,19.2,11
VIN14,2013-12-03 13:00,3,19.15,19.2,19.15,19.15,21
VIN14,2013-12-03 13:30,3,19.13,19.14,19.09,19.1,54
VIN14,2013-12-03 14:00,3,19.08,19.15,19.08,19.12,154
VIN14,2013-12-03 14:30,3,19.13,19.16,19.07,19.07,63
VIN14,2013-12-03 15:00,3,19.05,19.1,19.02,19.1,196
VIN14,2013-12-03 15:30,4,19.03,19.03,18.9,18.9,14
VIN14,2013-12-04 03:00,4,19,19,18.97,18.97,2
VIN14,2013-12-04 04:30,4,19,19,19,19,1
VIN14,2013-12-04 06:30,4,19.05,19.05,19.02,19.02,23
VIN14,2013-12-04 07:00,4,19.05,19.15,19.05,19.14,39
VIN14,2013-12-04 07:30,4,19.15,19.15,19.06,19.06,13
VIN14,2013-12-04 08:00,4,19.05,19.1,19.04,19.1,27
VIN14,2013-12-04 08:30,4,19.05,19.05,19,19,6
VIN14,2013-12-04 09:00,4,19.03,19.03,18.94,18.97,76
VIN14,2013-12-04 09:30,4,18.95,18.97,18.9,18.9,29
VIN14,2013-12-04 10:00,4,18.94,18.95,18.94,18.95,15
VIN14,2013-12-04 10:30,4,18.95,19,18.95,19,45
VIN14,2013-12-04 11:00,4,19,19,18.98,19,17
VIN14,2013-12-04 11:30,4,19,19.01,19,19,30
VIN14,2013-12-04 12:00,4,19,19.1,19,19.09,38
VIN14,2013-12-04 12:30,4,19.1,19.1,19,19,28
VIN14,2013-12-04 13:00,4,18.97,18.99,18.95,18.99,62
VIN14,2013-12-04 13:30,4,18.97,18.97,18.9,18.9,219
VIN14,2013-12-04 14:00,4,18.88,18.88,18.88,18.88,2
VIN14,2013-12-04 14:30,4,18.87,18.88,18.85,18.85,4
VIN14,2013-12-04 15:00,4,18.87,18.92,18.85,18.88,22
VIN14,2013-12-04 15:30,5,18.9,18.9,18.89,18.89,32
VIN14,2013-12-04 16:00,5,18.9,18.9,18.9,18.9,1
VIN14,2013-12-05 02:00,5,18.9,18.9,18.9,18.9,1
VIN14,2013-12-05 06:30,5,18.85,18.85,18.85,18.85,1
VIN14,2013-12-05 07:00,5,18.83,18.83,18.79,18.79,30
VIN14,2013-12-05 07:30,5,18.76,18.78,18.76,18.78,2
VIN14,2013-12-05 08:30,5,18.8,18.92,18.8,18.92,5
VIN14,2013-12-05 09:00,5,18.92,18.92,18.88,18.9,154
VIN14,2013-12-05 09:30,5,18.9,18.9,18.9,18.9,3
VIN14,2013-12-05 10:00,5,18.85,18.88,18.73,18.8,996
VIN14,2013-12-05 10:30,5,18.8,18.82,18.8,18.82,5
VIN14,2013-12-05 11:00,5,18.82,18.82,18.78,18.78,28
VIN14,2013-12-05 11:30,5,18.75,18.75,18.75,18.75,3
VIN14,2013-12-05 12:00,5,18.75,18.8,18.75,18.8,15
VIN14,2013-12-05 12:30,5,18.83,18.83,18.8,18.8,6
VIN14,2013-12-05 13:00,5,18.8,18.8,18.8,18.8,2
VIN14,2013-12-05 13:30,5,18.77,18.82,18.77,18.8,24
VIN14,2013-12-05 14:00,5,18.8,18.8,18.77,18.77,20
VIN14,2013-12-05 14:30,5,18.74,18.8,18.74,18.8,5
VIN14,2013-12-05 15:00,5,18.81,18.85,18.8,18.83,19
VIN14,2013-12-06 02:00,6,18.75,18.79,18.74,18.79,8
VIN14,2013-12-06 02:30,6,18.7,18.7,18.7,18.7,3
VIN14,2013-12-06 05:30,6,18.65,18.68,18.63,18.63,7
VIN14,2013-12-06 07:00,6,18.65,18.67,18.64,18.67,19
VIN14,2013-12-06 07:30,6,18.65,18.65,18.58,18.6,40
VIN14,2013-12-06 08:30,6,18.6,18.63,18.58,18.6,32
VIN14,2013-12-06 09:00,6,18.6,18.6,18.58,18.6,19
VIN14,2013-12-06 09:30,6,18.6,18.6,18.6,18.6,1
VIN14,2013-12-06 10:30,6,18.55,18.55,18.55,18.55,5
VIN14,2013-12-06 11:00,6,18.58,18.65,18.58,18.65,18
VIN14,2013-12-06 11:30,6,18.6,18.6,18.6,18.6,5
VIN14,2013-12-06 12:00,6,18.55,18.58,18.55,18.58,12
VIN14,2013-12-06 13:30,6,18.59,18.59,18.59,18.59,1
VIN14,2013-12-06 14:00,6,18.6,18.6,18.6,18.6,9
VIN14,2013-12-06 14:30,6,18.58,18.58,18.57,18.57,13
VIN14,2013-12-06 15:00,6,18.56,18.62,18.56,18.62,54
VIN14,2013-12-09 07:00,9,18.4,18.41,18.29,18.29,18
VIN14,2013-12-09 08:30,9,18.43,18.45,18.43,18.43,16
VIN14,2013-12-09 09:00,9,18.4,18.4,18.4,18.4,6
VIN14,2013-12-09 09:30,9,18.38,18.38,18.38,18.38,1
VIN14,2013-12-09 10:00,9,18.4,18.45,18.4,18.43,10
VIN14,2013-12-09 10:30,9,18.41,18.41,18.35,18.38,14
VIN14,2013-12-09 11:30,9,18.35,18.35,18.35,18.35,5
VIN14,2013-12-09 12:00,9,18.33,18.33,18.33,18.33,1
VIN14,2013-12-09 13:30,9,18.4,18.4,18.38,18.38,3
VIN14,2013-12-09 14:30,9,18.4,18.4,18.4,18.4,3
VIN14,2013-12-09 15:00,9,18.39,18.45,18.36,18.38,11
VIN14,2013-12-09 15:30,10,18.3,18.4,18.3,18.4,14
VIN14,2013-12-10 04:00,10,18.35,18.38,18.35,18.37,12
VIN14,2013-12-10 07:00,10,18.4,18.45,18.4,18.45,3
VIN14,2013-12-10 07:30,10,18.45,18.45,18.43,18.43,11
VIN14,2013-12-10 08:00,10,18.45,18.45,18.45,18.45,5
VIN14,2013-12-10 08:30,10,18.4,18.4,18.4,18.4,5
VIN14,2013-12-10 09:00,10,18.39,18.39,18.37,18.39,3
VIN14,2013-12-10 10:00,10,18.37,18.37,18.37,18.37,13
VIN14,2013-12-10 10:30,10,18.39,18.4,18.39,18.4,8
VIN14,2013-12-10 11:00,10,18.4,18.4,18.38,18.4,19
VIN14,2013-12-10 11:30,10,18.38,18.38,18.38,18.38,1
VIN14,2013-12-10 12:30,10,18.4,18.4,18.4,18.4,3
VIN14,2013-12-10 13:30,10,18.4,18.4,18.4,18.4,1
VIN14,2013-12-10 14:30,10,18.42,18.45,18.42,18.45,3
VIN14,2013-12-10 15:00,10,18.35,18.35,18.35,18.35,4
VIN14,2013-12-11 07:00,11,18.35,18.35,18.35,18.35,1
VIN14,2013-12-11 08:30,11,18.3,18.38,18.3,18.35,10
VIN14,2013-12-11 09:00,11,18.4,18.55,18.4,18.55,43
VIN14,2013-12-11 09:30,11,18.59,18.59,18.55,18.55,2
VIN14,2013-12-11 10:00,11,18.51,18.67,18.51,18.67,32
VIN14,2013-12-11 11:00,11,18.6,18.61,18.6,18.61,3
VIN14,2013-12-11 11:30,11,18.55,18.56,18.55,18.56,8
VIN14,2013-12-11 12:00,11,18.56,18.56,18.56,18.56,14
VIN14,2013-12-11 12:30,11,18.56,18.56,18.5,18.5,52
VIN14,2013-12-11 13:00,11,18.5,18.54,18.5,18.52,3
VIN14,2013-12-11 13:30,11,18.52,18.55,18.51,18.55,67
VIN14,2013-12-11 14:00,11,18.55,18.6,18.55,18.6,37
VIN14,2013-12-11 14:30,11,18.65,18.78,18.63,18.73,34
VIN14,2013-12-11 15:00,11,18.75,18.9,18.75,18.85,41
VIN14,2013-12-11 15:30,12,18.75,18.8,18.7,18.76,9
VIN14,2013-12-12 04:30,12,18.7,18.7,18.69,18.69,3
VIN14,2013-12-12 06:00,12,18.75,18.75,18.75,18.75,13
VIN14,2013-12-12 06:30,12,18.75,18.75,18.72,18.72,5
VIN14,2013-12-12 07:00,12,18.7,18.75,18.69,18.73,38
VIN14,2013-12-12 07:30,12,18.75,18.76,18.59,18.6,74
VIN14,2013-12-12 08:00,12,18.6,18.7,18.6,18.7,34
VIN14,2013-12-12 08:30,12,18.75,18.9,18.72,18.9,140
VIN14,2013-12-12 09:00,12,18.82,18.85,18.8,18.8,81
VIN14,2013-12-12 09:30,12,18.79,18.79,18.58,18.63,145
VIN14,2013-12-12 10:00,12,18.62,18.75,18.56,18.75,129
VIN14,2013-12-12 10:30,12,18.7,18.74,18.68,18.69,10
VIN14,2013-12-12 11:00,12,18.7,18.9,18.68,18.9,59
VIN14,2013-12-12 11:30,12,18.9,18.93,18.85,18.86,63
VIN14,2013-12-12 12:00,12,18.87,18.87,18.83,18.85,10
VIN14,2013-12-12 12:30,12,18.88,18.9,18.82,18.82,44
VIN14,2013-12-12 13:00,12,18.8,18.82,18.75,18.75,24
VIN14,2013-12-12 13:30,12,18.75,18.77,18.72,18.75,32
VIN14,2013-12-12 14:00,12,18.77,18.8,18.75,18.75,30
VIN14,2013-12-12 14:30,12,18.75,18.85,18.75,18.82,45
VIN14,2013-12-12 15:00,12,18.85,18.95,18.85,18.95,53
VIN14,2013-12-12 15:30,13,18.9,18.9,18.9,18.9,6
VIN14,2013-12-12 16:00,13,18.97,18.97,18.97,18.97,10
VIN14,2013-12-13 02:00,13,18.75,18.76,18.75,18.76,2
VIN14,2013-12-13 06:30,13,18.75,18.75,18.75,18.75,2
VIN14,2013-12-13 07:00,13,18.8,18.85,18.79,18.84,17
VIN14,2013-12-13 07:30,13,18.83,18.88,18.83,18.86,5
VIN14,2013-12-13 08:00,13,18.9,18.9,18.9,18.9,7
VIN14,2013-12-13 08:30,13,18.85,18.9,18.79,18.84,173
VIN14,2013-12-13 09:00,13,18.85,18.89,18.8,18.8,36
VIN14,2013-12-13 09:30,13,18.75,18.75,18.65,18.65,31
VIN14,2013-12-13 10:00,13,18.67,18.75,18.66,18.68,36
VIN14,2013-12-13 10:30,13,18.75,18.75,18.7,18.7,30
VIN14,2013-12-13 11:00,13,18.7,18.75,18.69,18.72,36
VIN14,2013-12-13 12:30,13,18.7,18.7,18.7,18.7,2
VIN14,2013-12-13 13:00,13,18.75,18.76,18.73,18.76,13
VIN14,2013-12-13 13:30,13,18.73,18.73,18.73,18.73,1
VIN14,2013-12-13 14:00,13,18.71,18.73,18.7,18.7,22
VIN14,2013-12-13 14:30,13,18.7,18.75,18.7,18.75,29
VIN14,2013-12-13 15:00,13,18.76,18.86,18.76,18.83,51
VIN14,2013-12-16 04:00,16,18.75,18.75,18.75,18.75,1
VIN14,2013-12-16 06:00,16,18.7,18.7,18.7,18.7,2
VIN14,2013-12-16 07:00,16,18.65,18.65,18.65,18.65,6
VIN14,2013-12-16 07:30,16,18.65,18.65,18.65,18.65,3
VIN14,2013-12-16 08:00,16,18.7,18.7,18.7,18.7,1
VIN14,2013-12-16 08:30,16,18.7,18.7,18.67,18.68,9
VIN14,2013-12-16 09:00,16,18.65,18.67,18.6,18.64,109
VIN14,2013-12-16 09:30,16,18.65,18.68,18.64,18.64,35
VIN14,2013-12-16 10:00,16,18.69,18.82,18.65,18.82,1325
VIN14,2013-12-16 10:30,16,18.8,18.9,18.77,18.85,287
VIN14,2013-12-16 11:00,16,18.85,18.87,18.78,18.78,90
VIN14,2013-12-16 12:00,16,18.78,18.82,18.77,18.77,53
VIN14,2013-12-16 12:30,16,18.78,18.78,18.77,18.77,2
VIN14,2013-12-16 13:00,16,18.75,18.77,18.75,18.77,6
VIN14,2013-12-16 14:00,16,18.8,18.8,18.75,18.78,116
VIN14,2013-12-16 14:30,16,18.77,18.77,18.75,18.75,22
VIN14,2013-12-16 15:00,16,18.8,18.95,18.79,18.95,176
VIN14,2013-12-16 15:30,17,18.93,18.95,18.93,18.95,6
VIN14,2013-12-16 16:00,17,18.96,18.96,18.96,18.96,1
VIN14,2013-12-17 02:30,17,18.98,18.98,18.92,18.93,16
VIN14,2013-12-17 03:00,17,18.9,18.92,18.88,18.92,3
VIN14,2013-12-17 04:30,17,18.86,18.86,18.86,18.86,1
VIN14,2013-12-17 06:00,17,18.87,18.87,18.8,18.85,26
VIN14,2013-12-17 06:30,17,18.85,18.85,18.85,18.85,2
VIN14,2013-12-17 07:00,17,18.85,18.87,18.85,18.87,5
VIN14,2013-12-17 07:30,17,18.86,18.86,18.85,18.85,2
VIN14,2013-12-17 08:00,17,18.87,18.9,18.85,18.9,13
VIN14,2013-12-17 08:30,17,18.9,18.94,18.87,18.87,159
VIN14,2013-12-17 09:00,17,18.85,18.9,18.84,18.89,60
VIN14,2013-12-17 09:30,17,18.92,18.94,18.87,18.9,23
VIN14,2013-12-17 10:00,17,18.95,18.98,18.95,18.95,409
VIN14,2013-12-17 10:30,17,18.95,18.97,18.9,18.9,77
VIN14,2013-12-17 11:00,17,18.92,18.98,18.9,18.9,371
VIN14,2013-12-17 11:30,17,18.88,18.9,18.85,18.85,43
VIN14,2013-12-17 12:00,17,18.85,18.87,18.85,18.87,21
VIN14,2013-12-17 13:00,17,18.82,18.84,18.68,18.68,111
VIN14,2013-12-17 13:30,17,18.7,18.75,18.7,18.75,71
VIN14,2013-12-17 14:00,17,18.73,18.74,18.72,18.72,6
VIN14,2013-12-17 14:30,17,18.72,18.75,18.72,18.75,50
VIN14,2013-12-17 15:00,17,18.72,18.83,18.72,18.75,160
VIN14,2013-12-17 16:00,18,18.75,18.75,18.75,18.75,6
VIN14,2013-12-18 02:00,18,18.8,18.8,18.73,18.75,15
VIN14,2013-12-18 03:00,18,18.65,18.65,18.65,18.65,2
VIN14,2013-12-18 04:00,18,18.6,18.62,18.5,18.5,33
VIN14,2013-12-18 05:30,18,18.57,18.57,18.57,18.57,1
VIN14,2013-12-18 06:30,18,18.65,18.65,18.61,18.61,2
VIN14,2013-12-18 07:30,18,18.65,18.65,18.65,18.65,10
VIN14,2013-12-18 08:00,18,18.6,18.63,18.59,18.59,33
VIN14,2013-12-18 08:30,18,18.65,18.7,18.4,18.5,423
VIN14,2013-12-18 09:00,18,18.45,18.5,18.45,18.45,43
VIN14,2013-12-18 09:30,18,18.45,18.52,18.45,18.5,31
VIN14,2013-12-18 10:00,18,18.49,18.5,18.45,18.45,39
VIN14,2013-12-18 10:30,18,18.45,18.55,18.45,18.48,179
VIN14,2013-12-18 11:00,18,18.5,18.53,18.5,18.5,90
VIN14,2013-12-18 11:30,18,18.51,18.55,18.51,18.51,26
VIN14,2013-12-18 12:00,18,18.55,18.63,18.53,18.58,137
VIN14,2013-12-18 12:30,18,18.57,18.58,18.5,18.5,146
VIN14,2013-12-18 13:00,18,18.5,18.6,18.15,18.3,544
VIN14,2013-12-18 13:30,18,18.28,18.28,18.21,18.26,153
VIN14,2013-12-18 14:00,18,18.28,18.35,18.2,18.3,109
VIN14,2013-12-18 14:30,18,18.26,18.3,18.2,18.2,194
VIN14,2013-12-18 15:00,18,18.2,18.3,18.18,18.25,222
VIN14,2013-12-18 15:30,19,18.2,18.2,18.17,18.17,2
VIN14,2013-12-19 03:30,19,18.22,18.22,18.22,18.22,6
VIN14,2013-12-19 07:00,19,18.18,18.18,18.18,18.18,4
VIN14,2013-12-19 07:30,19,18.2,18.21,18.2,18.2,53
VIN14,2013-12-19 08:00,19,18.2,18.2,18.19,18.2,22
VIN14,2013-12-19 08:30,19,18.18,18.3,18.17,18.27,81
VIN14,2013-12-19 09:00,19,18.25,18.32,18.25,18.27,84
VIN14,2013-12-19 09:30,19,18.25,18.32,18.25,18.3,15
VIN14,2013-12-19 10:00,19,18.3,18.3,18.28,18.3,54
VIN14,2013-12-19 10:30,19,18.3,18.35,18.3,18.34,9
VIN14,2013-12-19 11:00,19,18.35,18.43,18.35,18.39,93
VIN14,2013-12-19 11:30,19,18.45,18.48,18.45,18.48,78
VIN14,2013-12-19 12:00,19,18.5,18.5,18.35,18.35,70
VIN14,2013-12-19 12:30,19,18.4,18.4,18.35,18.4,35
VIN14,2013-12-19 13:00,19,18.4,18.45,18.4,18.45,19
VIN14,2013-12-19 13:30,19,18.4,18.4,18.35,18.35,9
VIN14,2013-12-19 14:00,19,18.35,18.4,18.35,18.4,13
VIN14,2013-12-19 14:30,19,18.4,18.43,18.37,18.4,129
VIN14,2013-12-19 15:00,19,18.4,18.5,18.38,18.45,118
VIN14,2013-12-20 03:30,20,18.3,18.33,18.3,18.33,20
VIN14,2013-12-20 07:30,20,18.35,18.35,18.35,18.35,5
VIN14,2013-12-20 08:30,20,18.3,18.35,18.3,18.35,48
VIN14,2013-12-20 09:00,20,18.35,18.43,18.35,18.4,115
VIN14,2013-12-20 09:30,20,18.35,18.43,18.35,18.41,118
VIN14,2013-12-20 10:00,20,18.45,18.45,18.4,18.4,188
VIN14,2013-12-20 10:30,20,18.45,18.46,18.41,18.46,9
VIN14,2013-12-20 11:00,20,18.46,18.48,18.43,18.43,12
VIN14,2013-12-20 11:30,20,18.46,18.5,18.43,18.43,19
VIN14,2013-12-20 12:00,20,18.45,18.45,18.41,18.44,20
VIN14,2013-12-20 12:30,20,18.44,18.44,18.4,18.4,82
VIN14,2013-12-20 13:00,20,18.38,18.4,18.33,18.33,104
VIN14,2013-12-20 13:30,20,18.33,18.35,18.33,18.33,88
VIN14,2013-12-20 14:00,20,18.35,18.35,18.31,18.31,23
VIN14,2013-12-20 14:30,20,18.37,18.37,18.3,18.33,127
VIN14,2013-12-20 15:00,20,18.34,18.4,18.3,18.35,191
VIN14,2013-12-23 06:00,23,18.3,18.3,18.3,18.3,36
VIN14,2013-12-23 06:30,23,18.3,18.3,18.3,18.3,18
VIN14,2013-12-23 07:00,23,18.25,18.25,18.24,18.24,45
VIN14,2013-12-23 07:30,23,18.25,18.25,18.23,18.23,5
VIN14,2013-12-23 08:30,23,18.25,18.25,18.23,18.25,22
VIN14,2013-12-23 09:00,23,18.3,18.31,18.29,18.29,54
VIN14,2013-12-23 09:30,23,18.3,18.3,18.28,18.28,4
VIN14,2013-12-23 10:00,23,18.3,18.32,18.25,18.25,235
VIN14,2013-12-23 10:30,23,18.24,18.25,18.22,18.25,35
VIN14,2013-12-23 11:00,23,18.25,18.25,18.25,18.25,3
VIN14,2013-12-23 11:30,23,18.25,18.27,18.22,18.27,23
VIN14,2013-12-23 12:00,23,18.3,18.32,18.3,18.3,31
VIN14,2013-12-23 12:30,23,18.25,18.29,18.23,18.25,37
VIN14,2013-12-23 13:30,23,18.21,18.21,18.2,18.2,4
VIN14,2013-12-23 14:00,23,18.23,18.25,18.22,18.25,65
VIN14,2013-12-23 14:30,23,18.22,18.25,18.12,18.12,197
VIN14,2013-12-23 15:00,23,18.13,18.15,18.03,18.1,504
VIN14,2013-12-23 16:00,24,18.05,18.05,18,18,3
VIN14,2013-12-24 02:30,24,18,18.01,18,18.01,4
VIN14,2013-12-24 03:30,24,18,18,18,18,5
VIN14,2013-12-24 04:00,24,17.98,17.98,17.98,17.98,5
VIN14,2013-12-24 06:00,24,18,18,18,18,5
VIN14,2013-12-24 07:00,24,18,18,18,18,2
VIN14,2013-12-24 08:30,24,17.98,17.98,17.9,17.9,38
VIN14,2013-12-24 09:00,24,17.9,17.9,17.8,17.83,101
VIN14,2013-12-24 09:30,24,17.83,17.85,17.8,17.85,32
VIN14,2013-12-24 10:00,24,17.85,17.9,17.85,17.9,14
VIN14,2013-12-24 10:30,24,17.86,17.9,17.86,17.87,26
VIN14,2013-12-24 11:00,24,17.86,17.88,17.81,17.82,36
VIN14,2013-12-24 11:30,24,17.81,17.85,17.81,17.82,39
VIN14,2013-12-24 12:00,24,17.8,17.9,17.7,17.71,242
VIN14,2013-12-26 05:00,26,17.89,17.89,17.79,17.79,4
VIN14,2013-12-26 05:30,26,17.7,17.7,17.7,17.7,4
VIN14,2013-12-26 06:00,26,17.7,17.7,17.7,17.7,15
VIN14,2013-12-26 07:00,26,17.65,17.65,17.65,17.65,2
VIN14,2013-12-26 07:30,26,17.61,17.63,17.6,17.6,10
VIN14,2013-12-26 08:00,26,17.55,17.56,17.55,17.55,18
VIN14,2013-12-26 08:30,26,17.6,17.65,17.57,17.61,53
VIN14,2013-12-26 09:00,26,17.62,17.67,17.62,17.65,55
VIN14,2013-12-26 09:30,26,17.65,17.7,17.65,17.65,19
VIN14,2013-12-26 10:00,26,17.7,17.7,17.7,17.7,1
VIN14,2013-12-26 10:30,26,17.7,17.7,17.7,17.7,30
VIN14,2013-12-26 11:00,26,17.75,17.75,17.7,17.75,32
VIN14,2013-12-26 11:30,26,17.78,17.9,17.75,17.85,163
VIN14,2013-12-26 12:00,26,17.85,17.88,17.85,17.88,19
VIN14,2013-12-26 12:30,26,17.85,17.85,17.85,17.85,32
VIN14,2013-12-26 13:00,26,17.85,17.85,17.85,17.85,5
VIN14,2013-12-26 13:30,26,17.85,17.9,17.83,17.85,37
VIN14,2013-12-26 14:00,26,17.85,17.85,17.83,17.83,23
VIN14,2013-12-26 14:30,26,17.81,17.81,17.75,17.76,71
VIN14,2013-12-26 15:00,26,17.75,17.75,17.7,17.7,305
VIN14,2013-12-26 15:30,27,17.6,17.66,17.6,17.63,26
VIN14,2013-12-26 16:00,27,17.6,17.6,17.6,17.6,2
VIN14,2013-12-27 05:00,27,17.7,17.7,17.7,17.7,2
VIN14,2013-12-27 06:30,27,17.7,17.7,17.7,17.7,1
VIN14,2013-12-27 07:00,27,17.7,17.71,17.7,17.7,8
VIN14,2013-12-27 07:30,27,17.7,17.71,17.7,17.71,10
VIN14,2013-12-27 08:00,27,17.66,17.66,17.66,17.66,1
VIN14,2013-12-27 08:30,27,17.7,17.8,17.7,17.8,65
VIN14,2013-12-27 09:00,27,17.75,17.76,17.7,17.75,53
VIN14,2013-12-27 09:30,27,17.75,17.81,17.75,17.8,47
VIN14,2013-12-27 10:00,27,17.79,17.81,17.7,17.7,58
VIN14,2013-12-27 10:30,27,17.7,17.7,17.7,17.7,41
VIN14,2013-12-27 11:00,27,17.7,17.76,17.7,17.7,111
VIN14,2013-12-27 11:30,27,17.74,17.82,17.73,17.75,23
VIN14,2013-12-27 12:00,27,17.8,17.85,17.78,17.8,11
VIN14,2013-12-27 12:30,27,17.85,17.85,17.78,17.79,39
VIN14,2013-12-27 13:00,27,17.75,17.82,17.71,17.71,160
VIN14,2013-12-27 13:30,27,17.7,17.75,17.7,17.75,12
VIN14,2013-12-27 14:00,27,17.75,17.78,17.73,17.78,74
VIN14,2013-12-27 14:30,27,17.78,17.8,17.7,17.7,280
VIN14,2013-12-27 15:00,27,17.74,17.8,17.73,17.75,102
VIN14,2013-12-30 07:00,30,17.75,17.75,17.73,17.73,3
VIN14,2013-12-30 07:30,30,17.7,17.75,17.7,17.75,7
VIN14,2013-12-30 08:00,30,17.75,17.78,17.74,17.78,6
VIN14,2013-12-30 08:30,30,17.7,17.78,17.7,17.77,92
VIN14,2013-12-30 09:00,30,17.77,17.8,17.77,17.78,80
VIN14,2013-12-30 09:30,30,17.8,17.85,17.8,17.85,36
VIN14,2013-12-30 10:00,30,17.83,17.85,17.8,17.8,21
VIN14,2013-12-30 10:30,30,17.8,17.84,17.75,17.8,55
VIN14,2013-12-30 11:00,30,17.8,17.83,17.8,17.8,15
VIN14,2013-12-30 11:30,30,17.8,17.83,17.8,17.8,7
VIN14,2013-12-30 12:00,30,17.8,17.91,17.8,17.91,182
VIN14,2013-12-30 12:30,30,17.9,17.95,17.9,17.94,56
VIN14,2013-12-30 13:00,30,17.95,17.95,17.9,17.9,16
VIN14,2013-12-30 13:30,30,17.9,17.91,17.9,17.9,18
VIN14,2013-12-30 14:00,30,17.9,17.91,17.9,17.9,41
VIN14,2013-12-30 14:30,30,17.92,17.95,17.89,17.95,36
VIN14,2013-12-30 15:00,30,17.85,17.95,17.85,17.9,152
VIN14,2013-12-30 15:30,31,17.85,17.85,17.85,17.85,2
VIN14,2013-12-31 07:00,31,17.85,17.85,17.85,17.85,2
VIN14,2013-12-31 07:30,31,17.8,17.8,17.8,17.8,4
VIN14,2013-12-31 08:00,31,17.83,17.84,17.8,17.8,12
VIN14,2013-12-31 08:30,31,17.85,17.9,17.8,17.85,102
VIN14,2013-12-31 09:00,31,17.8,17.85,17.75,17.81,61
VIN14,2013-12-31 09:30,31,17.8,17.85,17.8,17.8,18
VIN14,2013-12-31 10:00,31,17.8,17.8,17.75,17.75,29
VIN14,2013-12-31 10:30,31,17.75,17.8,17.75,17.79,25
VIN14,2013-12-31 11:00,31,17.75,17.8,17.75,17.75,21
VIN14,2013-12-31 11:30,31,17.75,17.81,17.75,17.8,60
VIN14,2013-12-31 12:00,31,17.81,17.86,17.8,17.83,159
VIN14,2013-12-31 12:30,31,17.84,17.84,17.8,17.81,13
VIN14,2013-12-31 13:00,31,17.81,17.85,17.8,17.85,91
VIN14,2013-12-31 13:30,31,17.85,17.86,17.83,17.85,62
VIN14,2013-12-31 14:00,31,17.8,17.83,17.79,17.79,97
VIN14,2013-12-31 14:30,31,17.8,17.8,17.7,17.75,74
VIN14,2013-12-31 15:00,31,17.7,17.7,17.64,17.65,520
VIN14,2014-01-02 04:00,2,17.7,17.75,17.68,17.75,26
VIN14,2014-01-02 06:00,2,17.71,17.71,17.71,17.71,7
VIN14,2014-01-02 07:00,2,17.75,17.75,17.74,17.74,35
VIN14,2014-01-02 07:30,2,17.75,17.75,17.73,17.75,23
VIN14,2014-01-02 08:00,2,17.75,17.75,17.75,17.75,2
VIN14,2014-01-02 08:30,2,17.8,17.8,17.7,17.71,299
VIN14,2014-01-02 09:00,2,17.71,17.8,17.71,17.78,70
VIN14,2014-01-02 09:30,2,17.76,17.78,17.7,17.7,183
VIN14,2014-01-02 10:00,2,17.73,17.75,17.7,17.75,227
VIN14,2014-01-02 10:30,2,17.75,17.84,17.73,17.81,183
VIN14,2014-01-02 11:00,2,17.83,17.83,17.8,17.8,8
VIN14,2014-01-02 11:30,2,17.8,17.83,17.8,17.8,51
VIN14,2014-01-02 12:00,2,17.8,17.8,17.77,17.8,35
VIN14,2014-01-02 12:30,2,17.8,17.8,17.7,17.7,153
VIN14,2014-01-02 13:00,2,17.7,17.75,17.65,17.75,223
VIN14,2014-01-02 13:30,2,17.73,17.75,17.7,17.73,72
VIN14,2014-01-02 14:00,2,17.72,17.79,17.72,17.75,88
VIN14,2014-01-02 14:30,2,17.76,17.85,17.75,17.85,244
VIN14,2014-01-02 15:00,2,17.8,17.95,17.8,17.95,292
VIN14,2014-01-02 15:30,3,17.95,17.95,17.95,17.95,1
VIN14,2014-01-03 04:00,3,17.84,17.84,17.84,17.84,15
VIN14,2014-01-03 06:00,3,17.85,17.85,17.85,17.85,3
VIN14,2014-01-03 07:30,3,17.85,17.85,17.85,17.85,25
VIN14,2014-01-03 08:00,3,17.85,17.85,17.85,17.85,1
VIN14,2014-01-03 08:30,3,17.9,17.95,17.83,17.9,129
VIN14,2014-01-03 09:00,3,17.85,17.9,17.83,17.9,28
VIN14,2014-01-03 09:30,3,17.86,17.88,17.85,17.85,59
VIN14,2014-01-03 10:00,3,17.85,17.89,17.85,17.88,38
VIN14,2014-01-03 10:30,3,17.87,17.9,17.87,17.9,36
VIN14,2014-01-03 11:00,3,17.93,17.94,17.9,17.91,11
VIN14,2014-01-03 11:30,3,17.94,17.94,17.91,17.93,17
VIN14,2014-01-03 12:00,3,17.95,17.95,17.92,17.95,58
VIN14,2014-01-03 12:30,3,17.95,17.96,17.91,17.91,62
VIN14,2014-01-03 13:00,3,17.93,17.93,17.9,17.92,12
VIN14,2014-01-03 13:30,3,17.9,17.92,17.88,17.88,70
VIN14,2014-01-03 14:00,3,17.87,17.87,17.8,17.82,218
VIN14,2014-01-03 14:30,3,17.79,17.88,17.75,17.88,117
VIN14,2014-01-03 15:00,3,17.86,17.95,17.85,17.85,115
VIN14,2014-01-06 02:30,6,17.7,17.7,17.7,17.7,2
VIN14,2014-01-06 03:00,6,17.65,17.69,17.65,17.68,26
VIN14,2014-01-06 03:30,6,17.65,17.65,17.55,17.55,7
VIN14,2014-01-06 04:30,6,17.5,17.5,17.47,17.47,18
VIN14,2014-01-06 05:00,6,17.45,17.47,17.44,17.47,51
VIN14,2014-01-06 06:00,6,17.5,17.5,17.45,17.48,17
VIN14,2014-01-06 06:30,6,17.55,17.55,17.55,17.55,23
VIN14,2014-01-06 07:00,6,17.6,17.6,17.6,17.6,1
VIN14,2014-01-06 07:30,6,17.6,17.6,17.59,17.6,30
VIN14,2014-01-06 08:00,6,17.55,17.55,17.54,17.54,7
VIN14,2014-01-06 08:30,6,17.55,17.7,17.5,17.67,397
VIN14,2014-01-06 09:00,6,17.7,17.7,17.63,17.64,86
VIN14,2014-01-06 09:30,6,17.65,17.67,17.6,17.67,38
VIN14,2014-01-06 10:00,6,17.69,17.73,17.65,17.7,213
VIN14,2014-01-06 10:30,6,17.7,17.7,17.65,17.65,85
VIN14,2014-01-06 11:00,6,17.6,17.61,17.6,17.6,10
VIN14,2014-01-06 11:30,6,17.6,17.6,17.6,17.6,4
VIN14,2014-01-06 12:00,6,17.6,17.65,17.6,17.6,23
VIN14,2014-01-06 12:30,6,17.6,17.61,17.5,17.55,75
VIN14,2014-01-06 13:00,6,17.5,17.54,17.5,17.5,21
VIN14,2014-01-06 13:30,6,17.5,17.57,17.5,17.55,98
VIN14,2014-01-06 14:00,6,17.55,17.6,17.55,17.58,71
VIN14,2014-01-06 14:30,6,17.6,17.65,17.59,17.65,121
VIN14,2014-01-06 15:00,6,17.68,17.7,17.64,17.7,211
VIN14,2014-01-06 15:30,7,17.65,17.65,17.6,17.6,30
VIN14,2014-01-07 04:00,7,17.55,17.57,17.55,17.57,20
VIN14,2014-01-07 06:00,7,17.55,17.55,17.55,17.55,2
VIN14,2014-01-07 07:30,7,17.53,17.53,17.53,17.53,1
VIN14,2014-01-07 08:00,7,17.55,17.55,17.55,17.55,4
VIN14,2014-01-07 08:30,7,17.55,17.59,17.52,17.52,126
VIN14,2014-01-07 09:00,7,17.55,17.55,17.5,17.52,70
VIN14,2014-01-07 09:30,7,17.52,17.52,17.42,17.42,448
VIN14,2014-01-07 10:00,7,17.4,17.42,17.4,17.42,66
VIN14,2014-01-07 10:30,7,17.45,17.45,17.4,17.42,85
VIN14,2014-01-07 11:00,7,17.4,17.42,17.4,17.4,44
VIN14,2014-01-07 11:30,7,17.42,17.43,17.4,17.4,28
VIN14,2014-01-07 12:00,7,17.4,17.42,17.4,17.4,154
VIN14,2014-01-07 12:30,7,17.45,17.45,17.45,17.45,16
VIN14,2014-01-07 13:00,7,17.45,17.47,17.42,17.42,41
VIN14,2014-01-07 13:30,7,17.41,17.41,17.41,17.41,6
VIN14,2014-01-07 14:00,7,17.4,17.42,17.39,17.42,63
VIN14,2014-01-07 14:30,7,17.44,17.44,17.39,17.39,60
VIN14,2014-01-07 15:00,7,17.36,17.45,17.35,17.4,672
VIN14,2014-01-07 15:30,8,17.35,17.35,17.3,17.31,56
VIN14,2014-01-08 02:00,8,17.37,17.37,17.36,17.36,4
VIN14,2014-01-08 07:00,8,17.4,17.45,17.4,17.45,7
VIN14,2014-01-08 07:30,8,17.45,17.45,17.43,17.43,26
VIN14,2014-01-08 08:00,8,17.4,17.42,17.35,17.42,20
VIN14,2014-01-08 08:30,8,17.45,17.45,17.37,17.38,260
VIN14,2014-01-08 09:00,8,17.4,17.41,17.3,17.33,180
VIN14,2014-01-08 09:30,8,17.34,17.34,17.25,17.3,434
VIN14,2014-01-08 10:00,8,17.3,17.38,17.3,17.38,341
VIN14,2014-01-08 10:30,8,17.35,17.4,17.3,17.3,84
VIN14,2014-01-08 11:00,8,17.3,17.33,17.3,17.3,27
VIN14,2014-01-08 11:30,8,17.3,17.36,17.3,17.34,177
VIN14,2014-01-08 12:00,8,17.3,17.36,17.3,17.3,64
VIN14,2014-01-08 12:30,8,17.3,17.33,17.3,17.33,51
VIN14,2014-01-08 13:00,8,17.35,17.37,17.3,17.35,69
VIN14,2014-01-08 13:30,8,17.4,17.4,17.35,17.35,28
VIN14,2014-01-08 14:00,8,17.35,17.38,17.3,17.35,172
VIN14,2014-01-08 14:30,8,17.36,17.38,17.3,17.3,60
VIN14,2014-01-08 15:00,8,17.33,17.35,17.3,17.35,67
VIN14,2014-01-09 02:30,9,17.35,17.35,17.35,17.35,1
VIN14,2014-01-09 03:00,9,17.3,17.33,17.3,17.3,10
VIN14,2014-01-09 03:30,9,17.3,17.33,17.3,17.32,25
VIN14,2014-01-09 04:00,9,17.3,17.31,17.3,17.3,18
VIN14,2014-01-09 06:30,9,17.26,17.26,17.25,17.25,36
VIN14,2014-01-09 07:00,9,17.25,17.3,17.23,17.27,32
VIN14,2014-01-09 07:30,9,17.25,17.27,17.25,17.25,24
VIN14,2014-01-09 08:30,9,17.3,17.3,17.28,17.29,93
VIN14,2014-01-09 09:00,9,17.26,17.32,17.26,17.31,37
VIN14,2014-01-09 09:30,9,17.33,17.34,17.31,17.33,56
VIN14,2014-01-09 10:00,9,17.35,17.38,17.31,17.35,112
VIN14,2014-01-09 10:30,9,17.35,17.35,17.31,17.34,75
VIN14,2014-01-09 11:00,9,17.31,17.35,17.31,17.32,71
VIN14,2014-01-09 11:30,9,17.32,17.37,17.32,17.33,190
VIN14,2014-01-09 12:00,9,17.33,17.35,17.32,17.32,6
VIN14,2014-01-09 12:30,9,17.35,17.37,17.33,17.35,11
VIN14,2014-01-09 13:00,9,17.4,17.4,17.36,17.4,69
VIN14,2014-01-09 13:30,9,17.36,17.4,17.36,17.36,42
VIN14,2014-01-09 14:00,9,17.4,17.4,17.36,17.37,65
VIN14,2014-01-09 14:30,9,17.37,17.5,17.37,17.47,304
VIN14,2014-01-09 15:00,9,17.47,17.5,17.4,17.4,403
VIN14,2014-01-09 15:30,10,17.45,17.45,17.45,17.45,3
VIN14,2014-01-10 02:00,10,17.42,17.42,17.42,17.42,2
VIN14,2014-01-10 03:30,10,17.33,17.45,17.33,17.36,10
VIN14,2014-01-10 07:00,10,17.35,17.35,17.28,17.3,48
VIN14,2014-01-10 07:30,10,17.35,17.4,17.3,17.3,61
VIN14,2014-01-10 08:00,10,17.33,17.33,17.31,17.33,13
VIN14,2014-01-10 08:30,10,17.32,17.38,17.32,17.36,49
VIN14,2014-01-10 09:00,10,17.45,17.47,17.38,17.4,311
VIN14,2014-01-10 09:30,10,17.4,17.44,17.37,17.4,161
VIN14,2014-01-10 10:00,10,17.4,17.43,17.38,17.4,55
VIN14,2014-01-10 10:30,10,17.4,17.43,17.35,17.36,35
VIN14,2014-01-10 11:00,10,17.39,17.42,17.35,17.36,78
VIN14,2014-01-10 11:30,10,17.35,17.37,17.3,17.36,75
VIN14,2014-01-10 12:00,10,17.36,17.37,17.3,17.32,61
VIN14,2014-01-10 12:30,10,17.32,17.34,17.25,17.32,297
VIN14,2014-01-10 13:00,10,17.33,17.35,17.3,17.3,13
VIN14,2014-01-10 13:30,10,17.32,17.35,17.3,17.3,11
VIN14,2014-01-10 14:00,10,17.3,17.35,17.3,17.31,32
VIN14,2014-01-10 14:30,10,17.3,17.34,17.25,17.33,245
VIN14,2014-01-10 15:00,10,17.35,17.4,17.3,17.35,213
VIN14,2014-01-13 02:00,13,17.25,17.25,17.25,17.25,1
VIN14,2014-01-13 05:30,13,17.35,17.35,17.28,17.28,194
VIN14,2014-01-13 06:00,13,17.3,17.3,17.28,17.3,97
VIN14,2014-01-13 07:00,13,17.31,17.31,17.31,17.31,2
VIN14,2014-01-13 07:30,13,17.31,17.31,17.31,17.31,1
VIN14,2014-01-13 08:00,13,17.28,17.3,17.28,17.28,17
VIN14,2014-01-13 08:30,13,17.35,17.38,17.3,17.38,56
VIN14,2014-01-13 09:00,13,17.4,17.4,17.34,17.39,121
VIN14,2014-01-13 09:30,13,17.39,17.39,17.37,17.39,34
VIN14,2014-01-13 10:00,13,17.4,17.44,17.35,17.41,113
VIN14,2014-01-13 10:30,13,17.44,17.44,17.4,17.42,124
VIN14,2014-01-13 11:00,13,17.43,17.49,17.41,17.43,180
VIN14,2014-01-13 11:30,13,17.45,17.53,17.45,17.53,281
VIN14,2014-01-13 12:00,13,17.52,17.55,17.48,17.53,386
VIN14,2014-01-13 12:30,13,17.53,17.54,17.5,17.5,85
VIN14,2014-01-13 13:00,13,17.55,17.55,17.5,17.53,72
VIN14,2014-01-13 13:30,13,17.55,17.64,17.52,17.61,307
VIN14,2014-01-13 14:00,13,17.64,17.8,17.62,17.77,455
VIN14,2014-01-13 14:30,13,17.75,17.85,17.75,17.75,309
VIN14,2014-01-13 15:00,13,17.73,17.73,17.6,17.6,408
VIN14,2014-01-13 16:00,14,17.6,17.6,17.6,17.6,82
VIN14,2014-01-14 07:00,14,17.6,17.6,17.6,17.6,4
VIN14,2014-01-14 07:30,14,17.6,17.6,17.6,17.6,1
VIN14,2014-01-14 08:00,14,17.57,17.57,17.57,17.57,6
VIN14,2014-01-14 08:30,14,17.55,17.6,17.5,17.6,117
VIN14,2014-01-14 09:00,14,17.6,17.6,17.55,17.58,100
VIN14,2014-01-14 09:30,14,17.58,17.6,17.52,17.55,292
VIN14,2014-01-14 10:00,14,17.5,17.55,17.5,17.5,43
VIN14,2014-01-14 10:30,14,17.52,17.55,17.5,17.55,63
VIN14,2014-01-14 11:00,14,17.5,17.55,17.5,17.5,42
VIN14,2014-01-14 11:30,14,17.5,17.55,17.5,17.55,10
VIN14,2014-01-14 12:00,14,17.55,17.6,17.55,17.57,35
VIN14,2014-01-14 12:30,14,17.57,17.58,17.55,17.57,18
VIN14,2014-01-14 13:00,14,17.57,17.6,17.5,17.5,121
VIN14,2014-01-14 13:30,14,17.5,17.5,17.5,17.5,5
VIN14,2014-01-14 14:00,14,17.53,17.53,17.45,17.49,182
VIN14,2014-01-14 14:30,14,17.45,17.5,17.45,17.45,188
VIN14,2014-01-14 15:00,14,17.48,17.55,17.45,17.55,430
VIN14,2014-01-15 02:30,15,17.5,17.5,17.46,17.46,8
VIN14,2014-01-15 06:30,15,17.48,17.48,17.48,17.48,1
VIN14,2014-01-15 07:00,15,17.5,17.5,17.45,17.5,14
VIN14,2014-01-15 07:30,15,17.5,17.5,17.5,17.5,4
VIN14,2014-01-15 08:00,15,17.53,17.53,17.5,17.5,7
VIN14,2014-01-15 08:30,15,17.45,17.52,17.45,17.52,112
VIN14,2014-01-15 09:00,15,17.51,17.52,17.48,17.48,109
VIN14,2014-01-15 09:30,15,17.5,17.55,17.48,17.52,380
VIN14,2014-01-15 10:00,15,17.52,17.55,17.45,17.55,68
VIN14,2014-01-15 10:30,15,17.53,17.64,17.53,17.64,213
VIN14,2014-01-15 11:00,15,17.62,17.64,17.57,17.6,183
VIN14,2014-01-15 11:30,15,17.6,17.63,17.59,17.61,53
VIN14,2014-01-15 12:00,15,17.61,17.65,17.61,17.65,22
VIN14,2014-01-15 12:30,15,17.65,17.69,17.63,17.67,272
VIN14,2014-01-15 13:00,15,17.69,17.7,17.62,17.67,151
VIN14,2014-01-15 13:30,15,17.67,17.67,17.62,17.64,8
VIN14,2014-01-15 14:00,15,17.65,17.68,17.63,17.66,101
VIN14,2014-01-15 14:30,15,17.64,17.65,17.61,17.63,70
VIN14,2014-01-15 15:00,15,17.61,17.66,17.6,17.6,585
VIN14,2014-01-15 15:30,16,17.59,17.6,17.59,17.6,2
VIN14,2014-01-15 16:00,16,17.62,17.62,17.62,17.62,3
VIN14,2014-01-16 02:30,16,17.6,17.62,17.6,17.62,45
VIN14,2014-01-16 03:00,16,17.59,17.59,17.59,17.59,4
VIN14,2014-01-16 06:00,16,17.55,17.57,17.54,17.54,4
VIN14,2014-01-16 06:30,16,17.6,17.62,17.58,17.6,23
VIN14,2014-01-16 07:00,16,17.6,17.62,17.58,17.62,26
VIN14,2014-01-16 07:30,16,17.57,17.6,17.55,17.57,77
VIN14,2014-01-16 08:00,16,17.6,17.61,17.6,17.61,8
VIN14,2014-01-16 08:30,16,17.6,17.6,17.57,17.6,52
VIN14,2014-01-16 09:00,16,17.6,17.61,17.57,17.61,104
VIN14,2014-01-16 09:30,16,17.65,17.71,17.63,17.7,113
VIN14,2014-01-16 10:00,16,17.69,17.7,17.6,17.6,216
VIN14,2014-01-16 10:30,16,17.62,17.62,17.45,17.5,327
VIN14,2014-01-16 11:00,16,17.5,17.55,17.5,17.5,56
VIN14,2014-01-16 11:30,16,17.5,17.55,17.5,17.5,33
VIN14,2014-01-16 12:00,16,17.55,17.6,17.5,17.5,189
VIN14,2014-01-16 12:30,16,17.5,17.6,17.5,17.6,273
VIN14,2014-01-16 13:00,16,17.6,17.63,17.55,17.6,167
VIN14,2014-01-16 13:30,16,17.63,17.63,17.55,17.55,94
VIN14,2014-01-16 14:00,16,17.58,17.6,17.58,17.6,25
VIN14,2014-01-16 14:30,16,17.65,17.65,17.6,17.65,81
VIN14,2014-01-16 15:00,16,17.62,17.65,17.6,17.65,113
VIN14,2014-01-16 15:30,17,17.61,17.61,17.61,17.61,1
VIN14,2014-01-17 02:00,17,17.65,17.65,17.65,17.65,1
VIN14,2014-01-17 07:00,17,17.65,17.65,17.65,17.65,1
VIN14,2014-01-17 07:30,17,17.7,17.7,17.65,17.68,62
VIN14,2014-01-17 08:00,17,17.68,17.69,17.66,17.67,17
VIN14,2014-01-17 08:30,17,17.65,17.7,17.6,17.67,191
VIN14,2014-01-17 09:00,17,17.69,17.69,17.62,17.62,138
VIN14,2014-01-17 09:30,17,17.6,17.64,17.6,17.62,34
VIN14,2014-01-17 10:00,17,17.6,17.65,17.6,17.6,117
VIN14,2014-01-17 10:30,17,17.6,17.65,17.6,17.6,148
VIN14,2014-01-17 11:00,17,17.6,17.65,17.6,17.65,54
VIN14,2014-01-17 11:30,17,17.6,17.63,17.6,17.62,47
VIN14,2014-01-17 12:00,17,17.65,17.74,17.6,17.72,319
VIN14,2014-01-17 12:30,17,17.7,17.75,17.7,17.7,39
VIN14,2014-01-17 13:00,17,17.7,17.72,17.7,17.7,60
VIN14,2014-01-17 13:30,17,17.7,17.73,17.7,17.72,65
VIN14,2014-01-17 14:00,17,17.7,17.78,17.7,17.75,183
VIN14,2014-01-17 14:30,17,17.75,17.78,17.7,17.75,193
VIN14,2014-01-17 15:00,17,17.75,17.78,17.7,17.75,349
VIN14,2014-01-20 03:00,20,17.75,17.75,17.75,17.75,2
VIN14,2014-01-20 04:30,20,17.65,17.65,17.65,17.65,1
VIN14,2014-01-20 08:00,20,17.7,17.72,17.7,17.7,24
VIN14,2014-01-20 09:00,20,17.68,17.68,17.68,17.68,5
VIN14,2014-01-20 09:30,20,17.7,17.7,17.7,17.7,5
VIN14,2014-01-20 10:00,20,17.65,17.67,17.65,17.67,10
VIN14,2014-01-21 02:30,21,17.63,17.66,17.63,17.66,2
VIN14,2014-01-21 03:30,21,17.6,17.62,17.58,17.61,100
VIN14,2014-01-21 05:00,21,17.6,17.6,17.6,17.6,2
VIN14,2014-01-21 06:00,21,17.6,17.6,17.6,17.6,2
VIN14,2014-01-21 06:30,21,17.61,17.65,17.6,17.62,171
VIN14,2014-01-21 07:00,21,17.62,17.65,17.62,17.65,25
VIN14,2014-01-21 07:30,21,17.65,17.65,17.63,17.65,43
VIN14,2014-01-21 08:00,21,17.64,17.7,17.64,17.69,294
VIN14,2014-01-21 08:30,21,17.68,17.7,17.62,17.64,211
VIN14,2014-01-21 09:00,21,17.64,17.75,17.62,17.7,161
VIN14,2014-01-21 09:30,21,17.71,17.79,17.69,17.77,229
VIN14,2014-01-21 10:00,21,17.77,17.89,17.77,17.8,209
VIN14,2014-01-21 10:30,21,17.8,17.85,17.79,17.81,105
VIN14,2014-01-21 11:00,21,17.8,17.8,17.71,17.75,113
VIN14,2014-01-21 11:30,21,17.78,17.8,17.75,17.79,49
VIN14,2014-01-21 12:00,21,17.8,17.8,17.75,17.75,61
VIN14,2014-01-21 12:30,21,17.7,17.71,17.68,17.68,376
VIN14,2014-01-21 13:00,21,17.7,17.7,17.66,17.7,52
VIN14,2014-01-21 13:30,21,17.7,17.7,17.67,17.7,14
VIN14,2014-01-21 14:00,21,17.69,17.7,17.65,17.67,181
VIN14,2014-01-21 14:30,21,17.7,17.7,17.6,17.65,157
VIN14,2014-01-21 15:00,21,17.65,17.65,17.5,17.6,1153
VIN14,2014-01-21 16:00,22,17.65,17.65,17.65,17.65,2
VIN14,2014-01-22 02:00,22,17.55,17.55,17.55,17.55,2
VIN14,2014-01-22 04:30,22,17.58,17.65,17.58,17.63,5
VIN14,2014-01-22 06:30,22,17.65,17.65,17.65,17.65,1
VIN14,2014-01-22 07:00,22,17.6,17.61,17.58,17.59,13
VIN14,2014-01-22 07:30,22,17.57,17.62,17.5,17.52,235
VIN14,2014-01-22 08:00,22,17.55,17.55,17.42,17.45,240
VIN14,2014-01-22 08:30,22,17.45,17.5,17.42,17.5,375
VIN14,2014-01-22 09:00,22,17.45,17.5,17.4,17.45,229
VIN14,2014-01-22 09:30,22,17.45,17.53,17.45,17.53,264
VIN14,2014-01-22 10:00,22,17.5,17.55,17.5,17.5,30
VIN14,2014-01-22 10:30,22,17.5,17.55,17.5,17.5,100
VIN14,2014-01-22 11:00,22,17.5,17.55,17.45,17.45,174
VIN14,2014-01-22 11:30,22,17.45,17.5,17.4,17.4,153
VIN14,2014-01-22 12:00,22,17.4,17.43,17.4,17.4,22
VIN14,2014-01-22 12:30,22,17.4,17.45,17.4,17.4,93
VIN14,2014-01-22 13:00,22,17.4,17.43,17.4,17.4,74
VIN14,2014-01-22 13:30,22,17.4,17.4,17.3,17.35,444
VIN14,2014-01-22 14:00,22,17.35,17.35,17.3,17.3,241
VIN14,2014-01-22 14:30,22,17.3,17.34,17.25,17.28,553
VIN14,2014-01-22 15:00,22,17.25,17.3,17.2,17.25,800
VIN14,2014-01-22 15:30,23,17.21,17.21,17.2,17.2,28
VIN14,2014-01-22 16:00,23,17.2,17.2,17.2,17.2,12
VIN14,2014-01-23 02:00,23,17.25,17.25,17.25,17.25,53
VIN14,2014-01-23 02:30,23,17.28,17.28,17.25,17.25,47
VIN14,2014-01-23 03:00,23,17.3,17.3,17.3,17.3,1
VIN14,2014-01-23 04:30,23,17.35,17.35,17.35,17.35,1
VIN14,2014-01-23 05:00,23,17.35,17.35,17.35,17.35,5
VIN14,2014-01-23 07:00,23,17.31,17.37,17.31,17.35,85
VIN14,2014-01-23 07:30,23,17.32,17.48,17.32,17.45,217
VIN14,2014-01-23 08:00,23,17.48,17.48,17.43,17.45,65
VIN14,2014-01-23 08:30,23,17.5,17.53,17.4,17.48,537
VIN14,2014-01-23 09:00,23,17.46,17.52,17.43,17.52,376
VIN14,2014-01-23 09:30,23,17.5,17.55,17.45,17.47,340
VIN14,2014-01-23 10:00,23,17.46,17.53,17.45,17.45,343
VIN14,2014-01-23 10:30,23,17.45,17.5,17.45,17.5,66
VIN14,2014-01-23 11:00,23,17.45,17.48,17.45,17.45,28
VIN14,2014-01-23 11:30,23,17.5,17.5,17.4,17.45,428
VIN14,2014-01-23 12:00,23,17.47,17.5,17.4,17.45,524
VIN14,2014-01-23 12:30,23,17.45,17.5,17.4,17.5,300
VIN14,2014-01-23 13:00,23,17.55,17.55,17.4,17.45,921
VIN14,2014-01-23 13:30,23,17.45,17.5,17.4,17.44,217
VIN14,2014-01-23 14:00,23,17.44,17.45,17.4,17.42,271
VIN14,2014-01-23 14:30,23,17.42,17.43,17.35,17.39,363
VIN14,2014-01-23 15:00,23,17.39,17.45,17.3,17.4,461
VIN14,2014-01-23 15:30,24,17.4,17.4,17.34,17.35,84
VIN14,2014-01-23 16:00,24,17.42,17.45,17.42,17.45,18
VIN14,2014-01-24 02:00,24,17.47,17.5,17.46,17.5,12
VIN14,2014-01-24 02:30,24,17.55,17.6,17.53,17.59,15
VIN14,2014-01-24 03:00,24,17.6,17.7,17.59,17.65,35
VIN14,2014-01-24 04:00,24,17.65,17.72,17.65,17.71,26
VIN14,2014-01-24 04:30,24,17.72,17.75,17.72,17.75,2
VIN14,2014-01-24 05:00,24,17.7,17.8,17.69,17.79,152
VIN14,2014-01-24 05:30,24,17.78,17.78,17.78,17.78,4
VIN14,2014-01-24 06:00,24,17.66,17.7,17.66,17.67,38
VIN14,2014-01-24 06:30,24,17.65,17.68,17.53,17.6,96
VIN14,2014-01-24 07:00,24,17.6,17.6,17.54,17.54,79
VIN14,2014-01-24 07:30,24,17.53,17.6,17.53,17.58,43
VIN14,2014-01-24 08:00,24,17.59,17.65,17.59,17.62,52
VIN14,2014-01-24 08:30,24,17.65,17.8,17.6,17.65,675
VIN14,2014-01-24 09:00,24,17.69,17.69,17.6,17.62,1194
VIN14,2014-01-24 09:30,24,17.65,17.82,17.6,17.63,1305
VIN14,2014-01-24 10:00,24,17.63,17.75,17.55,17.73,1340
VIN14,2014-01-24 10:30,24,17.75,17.85,17.55,17.57,2738
VIN14,2014-01-24 11:00,24,17.59,17.68,17.55,17.65,1246
VIN14,2014-01-24 11:30,24,17.65,17.74,17.6,17.7,312
VIN14,2014-01-24 12:00,24,17.7,17.78,17.6,17.73,468
VIN14,2014-01-24 12:30,24,17.7,17.79,17.7,17.75,283
VIN14,2014-01-24 13:00,24,17.8,17.93,17.8,17.9,353
VIN14,2014-01-24 13:30,24,17.9,17.93,17.84,17.9,234
VIN14,2014-01-24 14:00,24,17.9,18.15,17.86,18.12,861
VIN14,2014-01-24 14:30,24,18.12,18.15,17.95,17.95,1381
VIN14,2014-01-24 15:00,24,17.95,18.2,17.95,18.2,1162
VIN14,2014-01-27 02:00,27,18.05,18.05,17.7,17.88,63
VIN14,2014-01-27 02:30,27,17.9,17.9,17.74,17.74,172
VIN14,2014-01-27 03:00,27,17.75,17.8,17.75,17.77,107
VIN14,2014-01-27 03:30,27,17.78,17.79,17.7,17.7,77
VIN14,2014-01-27 04:00,27,17.66,17.7,17.61,17.7,82
VIN14,2014-01-27 04:30,27,17.65,17.66,17.46,17.46,248
VIN14,2014-01-27 05:00,27,17.5,17.51,17.45,17.5,90
VIN14,2014-01-27 05:30,27,17.48,17.5,17.48,17.5,89
VIN14,2014-01-27 06:00,27,17.5,17.6,17.48,17.6,110
VIN14,2014-01-27 06:30,27,17.62,17.8,17.61,17.78,146
VIN14,2014-01-27 07:00,27,17.8,17.9,17.8,17.83,72
VIN14,2014-01-27 07:30,27,17.84,17.85,17.8,17.82,119
VIN14,2014-01-27 08:00,27,17.85,17.95,17.84,17.93,569
VIN14,2014-01-27 08:30,27,17.95,18,17.77,17.87,533
VIN14,2014-01-27 09:00,27,17.87,18.04,17.82,18.04,463
VIN14,2014-01-27 09:30,27,18,18.05,17.8,17.85,995
VIN14,2014-01-27 10:00,27,17.84,17.92,17.82,17.85,377
VIN14,2014-01-27 10:30,27,17.86,18.07,17.86,18.02,456
VIN14,2014-01-27 11:00,27,18.05,18.38,18.02,18.3,744
VIN14,2014-01-27 11:30,27,18.28,18.38,18.19,18.26,625
VIN14,2014-01-27 12:00,27,18.25,18.25,18.1,18.15,881
VIN14,2014-01-27 12:30,27,18.15,18.17,17.96,18,687
VIN14,2014-01-27 13:00,27,18,18,17.9,17.9,726
VIN14,2014-01-27 13:30,27,17.91,17.93,17.71,17.73,504
VIN14,2014-01-27 14:00,27,17.73,17.8,17.65,17.78,245
VIN14,2014-01-27 14:30,27,17.79,17.9,17.73,17.9,522
VIN14,2014-01-27 15:00,27,17.9,18.1,17.88,18.05,1412
VIN14,2014-01-27 15:30,28,18.23,18.23,18.04,18.05,152
VIN14,2014-01-27 16:00,28,18.05,18.1,18.03,18.05,49
VIN14,2014-01-28 02:00,28,18.01,18.1,17.8,17.86,59
VIN14,2014-01-28 02:30,28,17.75,17.9,17.7,17.7,38
VIN14,2014-01-28 03:00,28,17.7,17.74,17.69,17.7,6
VIN14,2014-01-28 04:00,28,17.69,17.69,17.68,17.68,4
VIN14,2014-01-28 05:00,28,17.75,17.8,17.71,17.8,3
VIN14,2014-01-28 05:30,28,17.75,17.75,17.74,17.74,6
VIN14,2014-01-28 06:00,28,17.8,17.85,17.8,17.85,6
VIN14,2014-01-28 06:30,28,17.86,17.9,17.85,17.9,22
VIN14,2014-01-28 07:00,28,17.91,17.91,17.78,17.78,310
VIN14,2014-01-28 07:30,28,17.78,17.92,17.78,17.85,78
VIN14,2014-01-28 08:00,28,17.87,17.93,17.85,17.88,116
VIN14,2014-01-28 08:30,28,17.9,17.9,17.68,17.68,639
VIN14,2014-01-28 09:00,28,17.65,17.76,17.6,17.65,1088
VIN14,2014-01-28 09:30,28,17.65,17.66,17.4,17.55,914
VIN14,2014-01-28 10:00,28,17.59,17.68,17.55,17.68,365
VIN14,2014-01-28 10:30,28,17.67,17.78,17.6,17.67,297
VIN14,2014-01-28 11:00,28,17.65,17.69,17.55,17.65,361
VIN14,2014-01-28 11:30,28,17.65,17.69,17.6,17.6,338
VIN14,2014-01-28 12:00,28,17.64,17.64,17.55,17.55,171
VIN14,2014-01-28 12:30,28,17.59,17.67,17.59,17.64,305
VIN14,2014-01-28 13:00,28,17.64,17.64,17.55,17.55,95
VIN14,2014-01-28 13:30,28,17.59,17.6,17.53,17.55,283
VIN14,2014-01-28 14:00,28,17.55,17.6,17.55,17.55,174
VIN14,2014-01-28 14:30,28,17.55,17.6,17.5,17.59,566
VIN14,2014-01-28 15:00,28,17.55,17.65,17.5,17.65,1282
VIN14,2014-01-28 16:00,29,17.55,17.55,17.4,17.48,19
VIN14,2014-01-29 02:00,29,17.5,17.5,17.4,17.42,17
VIN14,2014-01-29 02:30,29,17.34,17.4,17.34,17.4,6
VIN14,2014-01-29 03:00,29,17.45,17.5,17.41,17.5,32
VIN14,2014-01-29 04:00,29,17.5,17.59,17.5,17.56,17
VIN14,2014-01-29 04:30,29,17.6,17.65,17.53,17.61,17
VIN14,2014-01-29 05:00,29,17.58,17.65,17.55,17.58,44
VIN14,2014-01-29 05:30,29,17.58,17.66,17.58,17.66,18
VIN14,2014-01-29 06:00,29,17.55,17.6,17.55,17.57,12
VIN14,2014-01-29 06:30,29,17.6,17.7,17.6,17.64,85
VIN14,2014-01-29 07:00,29,17.63,17.63,17.55,17.62,64
VIN14,2014-01-29 07:30,29,17.65,17.93,17.64,17.84,614
VIN14,2014-01-29 08:00,29,17.83,17.99,17.83,17.9,201
VIN14,2014-01-29 08:30,29,17.9,17.95,17.8,17.84,666
VIN14,2014-01-29 09:00,29,17.8,17.88,17.75,17.85,204
VIN14,2014-01-29 09:30,29,17.8,17.84,17.74,17.8,269
VIN14,2014-01-29 10:00,29,17.8,17.8,17.6,17.6,517
VIN14,2014-01-29 10:30,29,17.6,17.69,17.6,17.65,213
VIN14,2014-01-29 11:00,29,17.66,17.74,17.65,17.74,205
VIN14,2014-01-29 11:30,29,17.73,17.74,17.66,17.68,233
VIN14,2014-01-29 12:00,29,17.68,17.8,17.68,17.77,440
VIN14,2014-01-29 12:30,29,17.77,17.8,17.75,17.76,234
VIN14,2014-01-29 13:00,29,17.75,17.86,17.61,17.68,1012
VIN14,2014-01-29 13:30,29,17.69,17.8,17.63,17.8,639
VIN14,2014-01-29 14:00,29,17.79,17.88,17.73,17.87,1118
VIN14,2014-01-29 14:30,29,17.89,17.99,17.73,17.99,1011
VIN14,2014-01-29 15:00,29,17.95,18,17.85,17.85,2916
VIN14,2014-01-29 15:30,30,17.92,18,17.89,17.96,58
VIN14,2014-01-29 16:00,30,17.93,17.96,17.93,17.94,6
VIN14,2014-01-30 02:00,30,17.85,17.85,17.75,17.79,20
VIN14,2014-01-30 02:30,30,17.8,17.8,17.8,17.8,10
VIN14,2014-01-30 03:00,30,17.83,17.83,17.8,17.8,27
VIN14,2014-01-30 03:30,30,17.81,17.81,17.75,17.75,23
VIN14,2014-01-30 04:00,30,17.74,17.74,17.7,17.71,57
VIN14,2014-01-30 04:30,30,17.69,17.7,17.65,17.65,13
VIN14,2014-01-30 05:00,30,17.7,17.7,17.63,17.65,43
VIN14,2014-01-30 05:30,30,17.65,17.72,17.63,17.7,52
VIN14,2014-01-30 06:00,30,17.7,17.7,17.7,17.7,2
VIN14,2014-01-30 06:30,30,17.69,17.75,17.69,17.7,153
VIN14,2014-01-30 07:00,30,17.68,17.75,17.68,17.75,36
VIN14,2014-01-30 07:30,30,17.76,17.76,17.6,17.65,106
VIN14,2014-01-30 08:00,30,17.6,17.63,17.58,17.6,84
VIN14,2014-01-30 08:30,30,17.62,17.9,17.6,17.89,498
VIN14,2014-01-30 09:00,30,17.9,17.99,17.75,17.77,1753
VIN14,2014-01-30 09:30,30,17.75,17.8,17.7,17.75,1025
VIN14,2014-01-30 10:00,30,17.75,17.79,17.65,17.7,300
VIN14,2014-01-30 10:30,30,17.65,17.68,17.5,17.61,662
VIN14,2014-01-30 11:00,30,17.61,17.69,17.6,17.65,99
VIN14,2014-01-30 11:30,30,17.65,17.68,17.55,17.55,481
VIN14,2014-01-30 12:00,30,17.6,17.64,17.55,17.6,230
VIN14,2014-01-30 12:30,30,17.6,17.7,17.6,17.7,320
VIN14,2014-01-30 13:00,30,17.7,17.76,17.64,17.64,310
VIN14,2014-01-30 13:30,30,17.65,17.68,17.6,17.65,142
VIN14,2014-01-30 14:00,30,17.68,17.68,17.55,17.6,339
VIN14,2014-01-30 14:30,30,17.65,17.75,17.6,17.7,287
VIN14,2014-01-30 15:00,30,17.73,18.1,17.71,18.1,1236
VIN14,2014-01-30 15:30,31,17.95,17.99,17.93,17.93,41
VIN14,2014-01-30 16:00,31,17.95,17.95,17.85,17.9,43
VIN14,2014-01-31 02:30,31,18.03,18.1,18,18.05,21
VIN14,2014-01-31 03:00,31,18.03,18.05,18,18.05,51
VIN14,2014-01-31 03:30,31,18.05,18.22,18.03,18.19,102
VIN14,2014-01-31 04:00,31,18.13,18.25,18.13,18.19,42
VIN14,2014-01-31 04:30,31,18.12,18.15,18.12,18.15,18
VIN14,2014-01-31 05:00,31,18.15,18.19,18.15,18.19,6
VIN14,2014-01-31 05:30,31,18.15,18.4,18.15,18.39,114
VIN14,2014-01-31 06:00,31,18.3,18.34,18.19,18.19,25
VIN14,2014-01-31 06:30,31,18.14,18.19,18.12,18.15,107
VIN14,2014-01-31 07:00,31,18.15,18.57,18.14,18.5,379
VIN14,2014-01-31 07:30,31,18.54,18.57,18.46,18.52,448
VIN14,2014-01-31 08:00,31,18.5,18.51,18.38,18.43,723
VIN14,2014-01-31 08:30,31,18.4,18.45,18.15,18.3,1708
VIN14,2014-01-31 09:00,31,18.3,18.34,18.15,18.28,1347
VIN14,2014-01-31 09:30,31,18.29,18.35,18.03,18.25,866
VIN14,2014-01-31 10:00,31,18.2,18.2,17.98,17.98,278
VIN14,2014-01-31 10:30,31,17.98,18.05,17.98,18.04,84
VIN14,2014-01-31 11:00,31,18.03,18.1,18,18.1,48
VIN14,2014-01-31 11:30,31,18.1,18.18,18.05,18.1,158
VIN14,2014-01-31 12:00,31,18.1,18.23,18.1,18.2,243
VIN14,2014-01-31 12:30,31,18.15,18.18,18.03,18.03,265
VIN14,2014-01-31 13:00,31,18.05,18.05,17.91,17.99,343
VIN14,2014-01-31 13:30,31,18,18.15,17.96,18.15,207
VIN14,2014-01-31 14:00,31,18.15,18.39,18.15,18.3,466
VIN14,2014-01-31 14:30,31,18.35,18.41,18.3,18.35,520
VIN14,2014-01-31 15:00,31,18.38,18.38,18.15,18.15,1180
VIN14,2014-02-03 02:00,3,18.2,18.2,18.2,18.2,2
VIN14,2014-02-03 02:30,3,18.3,18.3,18.3,18.3,2
VIN14,2014-02-03 03:00,3,18.3,18.35,18.3,18.34,65
VIN14,2014-02-03 03:30,3,18.35,18.4,18.33,18.34,53
VIN14,2014-02-03 04:00,3,18.35,18.37,18.32,18.35,45
VIN14,2014-02-03 04:30,3,18.34,18.36,18.34,18.36,15
VIN14,2014-02-03 05:00,3,18.35,18.45,18.34,18.38,90
VIN14,2014-02-03 05:30,3,18.36,18.36,18.25,18.25,41
VIN14,2014-02-03 06:00,3,18.25,18.25,18.16,18.23,60
VIN14,2014-02-03 06:30,3,18.19,18.21,18.05,18.05,238
VIN14,2014-02-03 07:00,3,18.05,18.12,18.05,18.1,219
VIN14,2014-02-03 07:30,3,18.12,18.22,18.11,18.19,512
VIN14,2014-02-03 08:00,3,18.21,18.26,18.18,18.23,655
VIN14,2014-02-03 08:30,3,18.23,18.5,18.1,18.35,1350
VIN14,2014-02-03 09:00,3,18.38,18.7,18.35,18.57,512
VIN14,2014-02-03 09:30,3,18.57,18.57,18.35,18.5,726
VIN14,2014-02-03 10:00,3,18.55,18.7,18.44,18.49,661
VIN14,2014-02-03 10:30,3,18.49,18.55,18.37,18.5,519
VIN14,2014-02-03 11:00,3,18.55,18.65,18.42,18.45,594
VIN14,2014-02-03 11:30,3,18.45,18.62,18.43,18.62,162
VIN14,2014-02-03 12:00,3,18.6,18.76,18.59,18.76,351
VIN14,2014-02-03 12:30,3,18.75,18.75,18.57,18.63,293
VIN14,2014-02-03 13:00,3,18.62,18.64,18.5,18.55,485
VIN14,2014-02-03 13:30,3,18.56,18.73,18.56,18.7,447
VIN14,2014-02-03 14:00,3,18.7,18.7,18.41,18.47,1185
VIN14,2014-02-03 14:30,3,18.48,18.8,18.43,18.72,1197
VIN14,2014-02-03 15:00,3,18.75,18.95,18.68,18.95,2123
VIN14,2014-02-03 15:30,4,19.05,19.05,18.88,18.88,37
VIN14,2014-02-04 02:00,4,18.95,18.98,18.94,18.97,16
VIN14,2014-02-04 02:30,4,18.95,19,18.9,18.95,59
VIN14,2014-02-04 03:00,4,18.93,18.93,18.93,18.93,4
VIN14,2014-02-04 03:30,4,18.92,18.95,18.9,18.95,65
VIN14,2014-02-04 04:00,4,18.95,19,18.9,18.96,51
VIN14,2014-02-04 04:30,4,18.95,19,18.95,19,11
VIN14,2014-02-04 05:00,4,18.96,19,18.94,18.98,44
VIN14,2014-02-04 05:30,4,18.99,19.02,18.95,18.95,63
VIN14,2014-02-04 06:00,4,18.95,18.96,18.88,18.9,60
VIN14,2014-02-04 06:30,4,18.88,18.92,18.88,18.92,89
VIN14,2014-02-04 07:00,4,18.88,18.88,18.75,18.79,116
VIN14,2014-02-04 07:30,4,18.77,18.8,18.74,18.77,327
VIN14,2014-02-04 08:00,4,18.75,18.82,18.74,18.77,142
VIN14,2014-02-04 08:30,4,18.8,18.87,18.63,18.7,699
VIN14,2014-02-04 09:00,4,18.7,18.78,18.62,18.7,316
VIN14,2014-02-04 09:30,4,18.7,18.93,18.61,18.89,658
VIN14,2014-02-04 10:00,4,18.87,18.9,18.65,18.7,323
VIN14,2014-02-04 10:30,4,18.66,18.68,18.57,18.63,390
VIN14,2014-02-04 11:00,4,18.62,18.7,18.6,18.7,305
VIN14,2014-02-04 11:30,4,18.73,18.73,18.65,18.65,90
VIN14,2014-02-04 12:00,4,18.65,18.75,18.6,18.68,264
VIN14,2014-02-04 12:30,4,18.68,18.9,18.67,18.9,304
VIN14,2014-02-04 13:00,4,18.9,18.95,18.78,18.87,349
VIN14,2014-02-04 13:30,4,18.9,18.92,18.77,18.77,408
VIN14,2014-02-04 14:00,4,18.8,18.95,18.75,18.95,492
VIN14,2014-02-04 14:30,4,18.94,18.95,18.8,18.82,786
VIN14,2014-02-04 15:00,4,18.85,19.1,18.8,19.05,2099
VIN14,2014-02-04 15:30,5,19.05,19.1,18.88,19.05,516
VIN14,2014-02-04 16:00,5,19.05,19.05,19.04,19.05,9
VIN14,2014-02-05 02:00,5,19.1,19.15,19.05,19.05,74
VIN14,2014-02-05 02:30,5,18.95,18.97,18.92,18.92,53
VIN14,2014-02-05 03:00,5,18.95,18.95,18.9,18.9,35
VIN14,2014-02-05 03:30,5,18.88,18.9,18.88,18.9,7
VIN14,2014-02-05 04:00,5,18.94,18.94,18.94,18.94,15
VIN14,2014-02-05 05:00,5,19,19.02,18.94,19,27
VIN14,2014-02-05 06:00,5,19.02,19.02,18.99,18.99,40
VIN14,2014-02-05 06:30,5,19.05,19.1,19.05,19.09,56
VIN14,2014-02-05 07:00,5,19.1,19.23,19.1,19.15,460
VIN14,2014-02-05 07:30,5,19.1,19.1,18.85,18.87,196
VIN14,2014-02-05 08:00,5,18.86,18.92,18.86,18.9,73
VIN14,2014-02-05 08:30,5,18.95,19.2,18.85,19.13,1356
VIN14,2014-02-05 09:00,5,19.1,19.3,18.92,19.23,1121
VIN14,2014-02-05 09:30,5,19.23,19.27,19.13,19.17,858
VIN14,2014-02-05 10:00,5,19.18,19.31,19.15,19.15,644
VIN14,2014-02-05 10:30,5,19.17,19.22,19.05,19.1,428
VIN14,2014-02-05 11:00,5,19.05,19.25,19.05,19.25,428
VIN14,2014-02-05 11:30,5,19.25,19.25,19.11,19.2,419
VIN14,2014-02-05 12:00,5,19.2,19.2,19.03,19.15,388
VIN14,2014-02-05 12:30,5,19.13,19.18,19.03,19.12,261
VIN14,2014-02-05 13:00,5,19.15,19.15,19,19.1,439
VIN14,2014-02-05 13:30,5,19.1,19.3,19.08,19.25,115
VIN14,2014-02-05 14:00,5,19.2,19.31,19.15,19.2,174
VIN14,2014-02-05 14:30,5,19.19,19.25,19.11,19.14,307
VIN14,2014-02-05 15:00,5,19.15,19.55,19.13,19.53,2523
VIN14,2014-02-05 15:30,6,19.6,19.6,19.35,19.35,257
VIN14,2014-02-05 16:00,6,19.37,19.37,19.34,19.34,54
VIN14,2014-02-06 02:00,6,19.3,19.3,19.3,19.3,5
VIN14,2014-02-06 02:30,6,19.45,19.5,19.42,19.45,35
VIN14,2014-02-06 03:00,6,19.42,19.45,19.42,19.45,33
VIN14,2014-02-06 03:30,6,19.4,19.4,19.31,19.31,51
VIN14,2014-02-06 04:00,6,19.3,19.32,19.2,19.25,61
VIN14,2014-02-06 05:00,6,19.25,19.25,19.25,19.25,4
VIN14,2014-02-06 05:30,6,19.2,19.26,19.2,19.26,13
VIN14,2014-02-06 06:00,6,19.27,19.31,19.26,19.29,57
VIN14,2014-02-06 06:30,6,19.35,19.41,19.25,19.31,70
VIN14,2014-02-06 07:00,6,19.3,19.38,19.3,19.34,263
VIN14,2014-02-06 07:30,6,19.34,19.47,19.3,19.35,290
VIN14,2014-02-06 08:00,6,19.35,19.38,19.3,19.3,64
VIN14,2014-02-06 08:30,6,19.25,19.3,18.98,19.07,614
VIN14,2014-02-06 09:00,6,19.08,19.11,18.84,18.88,1329
VIN14,2014-02-06 09:30,6,18.85,18.95,18.77,18.87,455
VIN14,2014-02-06 10:00,6,18.9,18.99,18.86,18.95,331
VIN14,2014-02-06 10:30,6,18.9,19.03,18.85,18.91,670
VIN14,2014-02-06 11:00,6,18.9,18.9,18.77,18.85,379
VIN14,2014-02-06 11:30,6,18.85,18.9,18.8,18.85,168
VIN14,2014-02-06 12:00,6,18.82,18.99,18.78,18.9,524
VIN14,2014-02-06 12:30,6,18.91,18.95,18.84,18.85,111
VIN14,2014-02-06 13:00,6,18.87,18.87,18.7,18.78,567
VIN14,2014-02-06 13:30,6,18.75,18.82,18.72,18.73,227
VIN14,2014-02-06 14:00,6,18.75,18.8,18.72,18.75,115
VIN14,2014-02-06 14:30,6,18.75,18.78,18.6,18.62,1017
VIN14,2014-02-06 15:00,6,18.65,18.65,18.5,18.55,1310
VIN14,2014-02-06 15:30,7,18.55,18.55,18.4,18.4,52
VIN14,2014-02-06 16:00,7,18.4,18.45,18.39,18.44,61
VIN14,2014-02-07 02:00,7,18.4,18.43,18.4,18.43,49
VIN14,2014-02-07 02:30,7,18.45,18.45,18.45,18.45,3
VIN14,2014-02-07 03:00,7,18.45,18.46,18.45,18.45,73
VIN14,2014-02-07 03:30,7,18.42,18.42,18.38,18.38,187
VIN14,2014-02-07 04:30,7,18.4,18.45,18.37,18.4,28
VIN14,2014-02-07 05:30,7,18.35,18.35,18.35,18.35,1
VIN14,2014-02-07 06:30,7,18.4,18.4,18.37,18.37,38
VIN14,2014-02-07 07:00,7,18.35,18.37,18.3,18.3,44
VIN14,2014-02-07 07:30,7,18.2,18.82,18.05,18.07,906
VIN14,2014-02-07 08:00,7,18.11,18.26,18.11,18.2,247
VIN14,2014-02-07 08:30,7,18.2,18.25,17.98,18.04,674
VIN14,2014-02-07 09:00,7,18,18.1,17.9,18.05,995
VIN14,2014-02-07 09:30,7,18.05,18.1,17.97,17.99,231
VIN14,2014-02-07 10:00,7,18,18.04,17.99,18,125
VIN14,2014-02-07 10:30,7,18,18,17.9,17.9,389
VIN14,2014-02-07 11:00,7,17.88,17.95,17.88,17.93,42
VIN14,2014-02-07 11:30,7,17.91,17.95,17.9,17.92,319
VIN14,2014-02-07 12:00,7,17.92,17.92,17.83,17.85,354
VIN14,2014-02-07 12:30,7,17.85,17.9,17.75,17.84,343
VIN14,2014-02-07 13:00,7,17.8,17.9,17.8,17.83,158
VIN14,2014-02-07 13:30,7,17.83,17.95,17.83,17.9,388
VIN14,2014-02-07 14:00,7,17.88,18,17.85,17.9,453
VIN14,2014-02-07 14:30,7,17.9,18.02,17.88,17.95,1276
VIN14,2014-02-07 15:00,7,17.95,18,17.85,17.85,1215
VIN14,2014-02-10 02:00,10,17.8,17.87,17.8,17.87,48
VIN14,2014-02-10 02:30,10,17.95,17.96,17.9,17.91,35
VIN14,2014-02-10 03:30,10,17.9,17.9,17.88,17.88,2
VIN14,2014-02-10 04:00,10,17.91,17.91,17.91,17.91,4
VIN14,2014-02-10 05:30,10,17.95,17.95,17.93,17.95,18
VIN14,2014-02-10 06:00,10,17.95,17.95,17.94,17.94,10
VIN14,2014-02-10 07:00,10,17.85,17.93,17.84,17.88,48
VIN14,2014-02-10 07:30,10,17.85,17.88,17.83,17.85,36
VIN14,2014-02-10 08:00,10,17.85,17.85,17.78,17.82,45
VIN14,2014-02-10 08:30,10,17.85,17.85,17.55,17.61,1044
VIN14,2014-02-10 09:00,10,17.62,17.73,17.55,17.65,540
VIN14,2014-02-10 09:30,10,17.65,17.85,17.63,17.79,742
VIN14,2014-02-10 10:00,10,17.83,17.95,17.83,17.85,230
VIN14,2014-02-10 10:30,10,17.85,17.85,17.8,17.82,148
VIN14,2014-02-10 11:00,10,17.84,17.9,17.82,17.87,183
VIN14,2014-02-10 11:30,10,17.85,17.95,17.85,17.9,89
VIN14,2014-02-10 12:00,10,17.9,17.9,17.85,17.9,59
VIN14,2014-02-10 12:30,10,17.9,17.9,17.88,17.9,60
VIN14,2014-02-10 13:00,10,17.9,17.9,17.77,17.8,129
VIN14,2014-02-10 13:30,10,17.79,17.79,17.69,17.73,202
VIN14,2014-02-10 14:00,10,17.75,17.9,17.7,17.9,222
VIN14,2014-02-10 14:30,10,17.9,17.9,17.79,17.83,523
VIN14,2014-02-10 15:00,10,17.8,17.9,17.75,17.8,1681
VIN14,2014-02-10 15:30,11,17.84,17.84,17.8,17.82,10
VIN14,2014-02-10 16:00,11,17.82,17.82,17.81,17.81,7
VIN14,2014-02-11 02:00,11,17.75,17.75,17.7,17.7,13
VIN14,2014-02-11 02:30,11,17.72,17.72,17.55,17.61,47
VIN14,2014-02-11 04:30,11,17.6,17.61,17.6,17.61,37
VIN14,2014-02-11 06:30,11,17.67,17.7,17.67,17.7,2
VIN14,2014-02-11 07:00,11,17.65,17.65,17.62,17.62,13
VIN14,2014-02-11 07:30,11,17.65,17.67,17.63,17.67,73
VIN14,2014-02-11 08:00,11,17.65,17.66,17.62,17.66,89
VIN14,2014-02-11 08:30,11,17.65,17.7,17.59,17.65,453
VIN14,2014-02-11 09:00,11,17.65,17.68,17.5,17.6,330
VIN14,2014-02-11 09:30,11,17.6,17.63,17.55,17.55,61
VIN14,2014-02-11 10:00,11,17.55,17.6,17.4,17.45,550
VIN14,2014-02-11 10:30,11,17.48,17.5,17.4,17.4,201
VIN14,2014-02-11 11:00,11,17.4,17.49,17.4,17.45,118
VIN14,2014-02-11 11:30,11,17.45,17.49,17.4,17.45,273
VIN14,2014-02-11 12:00,11,17.4,17.45,17.4,17.43,204
VIN14,2014-02-11 12:30,11,17.43,17.48,17.35,17.48,511
VIN14,2014-02-11 13:00,11,17.45,17.47,17.39,17.4,398
VIN14,2014-02-11 13:30,11,17.4,17.45,17.35,17.45,221
VIN14,2014-02-11 14:00,11,17.45,17.48,17.4,17.48,135
VIN14,2014-02-11 14:30,11,17.48,17.55,17.45,17.5,293
VIN14,2014-02-11 15:00,11,17.5,17.5,17.35,17.4,1217
VIN14,2014-02-11 15:30,12,17.4,17.4,17.29,17.32,143
VIN14,2014-02-12 02:00,12,17.3,17.3,17.3,17.3,2
VIN14,2014-02-12 02:30,12,17.2,17.27,17.2,17.27,93
VIN14,2014-02-12 03:00,12,17.2,17.2,17.18,17.2,37
VIN14,2014-02-12 04:30,12,17.23,17.25,17.23,17.24,3
VIN14,2014-02-12 05:00,12,17.28,17.3,17.28,17.3,18
VIN14,2014-02-12 05:30,12,17.3,17.4,17.3,17.4,18
VIN14,2014-02-12 06:00,12,17.42,17.44,17.42,17.42,16
VIN14,2014-02-12 06:30,12,17.45,17.45,17.43,17.43,8
VIN14,2014-02-12 07:30,12,17.45,17.46,17.44,17.45,51
VIN14,2014-02-12 08:00,12,17.4,17.4,17.35,17.35,86
VIN14,2014-02-12 08:30,12,17.35,17.36,17.25,17.35,369
VIN14,2014-02-12 09:00,12,17.35,17.47,17.3,17.45,245
VIN14,2014-02-12 09:30,12,17.45,17.53,17.4,17.5,383
VIN14,2014-02-12 10:00,12,17.53,17.55,17.4,17.55,551
VIN14,2014-02-12 10:30,12,17.5,17.64,17.5,17.6,466
VIN14,2014-02-12 11:00,12,17.6,17.61,17.45,17.5,218
VIN14,2014-02-12 11:30,12,17.5,17.53,17.45,17.47,146
VIN14,2014-02-12 12:00,12,17.47,17.47,17.43,17.43,44
VIN14,2014-02-12 12:30,12,17.43,17.45,17.41,17.43,23
VIN14,2014-02-12 13:00,12,17.45,17.48,17.4,17.43,50
VIN14,2014-02-12 13:30,12,17.45,17.55,17.45,17.55,255
VIN14,2014-02-12 14:00,12,17.5,17.5,17.43,17.45,155
VIN14,2014-02-12 14:30,12,17.47,17.5,17.4,17.42,430
VIN14,2014-02-12 15:00,12,17.4,17.41,17.35,17.35,694
VIN14,2014-02-12 15:30,13,17.37,17.37,17.34,17.34,21
VIN14,2014-02-13 02:00,13,17.5,17.5,17.45,17.45,2
VIN14,2014-02-13 03:00,13,17.46,17.5,17.46,17.49,16
VIN14,2014-02-13 03:30,13,17.44,17.44,17.44,17.44,7
VIN14,2014-02-13 04:00,13,17.5,17.5,17.49,17.5,6
VIN14,2014-02-13 04:30,13,17.49,17.49,17.49,17.49,31
VIN14,2014-02-13 05:00,13,17.48,17.5,17.45,17.48,123
VIN14,2014-02-13 05:30,13,17.5,17.5,17.49,17.49,2
VIN14,2014-02-13 06:00,13,17.5,17.5,17.5,17.5,9
VIN14,2014-02-13 06:30,13,17.5,17.5,17.48,17.5,99
VIN14,2014-02-13 07:00,13,17.5,17.53,17.45,17.53,144
VIN14,2014-02-13 07:30,13,17.53,17.59,17.5,17.55,187
VIN14,2014-02-13 08:00,13,17.55,17.6,17.53,17.6,96
VIN14,2014-02-13 08:30,13,17.55,17.58,17.48,17.5,305
VIN14,2014-02-13 09:00,13,17.5,17.55,17.37,17.39,272
VIN14,2014-02-13 09:30,13,17.38,17.4,17.23,17.27,338
VIN14,2014-02-13 10:00,13,17.25,17.32,17.12,17.17,1601
VIN14,2014-02-13 10:30,13,17.17,17.28,17.15,17.28,503
VIN14,2014-02-13 11:00,13,17.3,17.32,17.23,17.25,104
VIN14,2014-02-13 11:30,13,17.25,17.27,17.24,17.26,137
VIN14,2014-02-13 12:00,13,17.26,17.3,17.25,17.28,41
VIN14,2014-02-13 12:30,13,17.3,17.31,17.28,17.28,122
VIN14,2014-02-13 13:00,13,17.28,17.33,17.27,17.32,101
VIN14,2014-02-13 13:30,13,17.33,17.35,17.25,17.25,322
VIN14,2014-02-13 14:00,13,17.25,17.27,17.24,17.25,182
VIN14,2014-02-13 14:30,13,17.3,17.3,17.2,17.25,643
VIN14,2014-02-13 15:00,13,17.2,17.3,17.2,17.2,764
VIN14,2014-02-13 15:30,14,17.23,17.25,17.18,17.2,64
VIN14,2014-02-13 16:00,14,17.2,17.22,17.2,17.21,28
VIN14,2014-02-14 06:30,14,17.22,17.22,17.22,17.22,50
VIN14,2014-02-14 07:00,14,17.22,17.25,17.22,17.25,79
VIN14,2014-02-14 07:30,14,17.23,17.23,17.23,17.23,7
VIN14,2014-02-14 08:00,14,17.25,17.3,17.23,17.28,180
VIN14,2014-02-14 08:30,14,17.3,17.3,17.2,17.21,666
VIN14,2014-02-14 09:00,14,17.2,17.28,17.18,17.23,656
VIN14,2014-02-14 09:30,14,17.21,17.22,17.15,17.18,528
VIN14,2014-02-14 10:00,14,17.15,17.19,17.15,17.17,206
VIN14,2014-02-14 10:30,14,17.18,17.23,17.18,17.23,297
VIN14,2014-02-14 11:00,14,17.2,17.2,17.15,17.2,35
VIN14,2014-02-14 11:30,14,17.15,17.2,17.15,17.19,68
VIN14,2014-02-14 12:00,14,17.2,17.2,17.15,17.17,26
VIN14,2014-02-14 12:30,14,17.15,17.18,17.15,17.17,196
VIN14,2014-02-14 13:00,14,17.17,17.17,17.07,17.07,621
VIN14,2014-02-14 13:30,14,17.09,17.09,17.05,17.05,102
VIN14,2014-02-14 14:00,14,17.07,17.17,17.07,17.13,368
VIN14,2014-02-14 14:30,14,17.14,17.25,17.1,17.15,1011
VIN14,2014-02-14 15:00,14,17.15,17.2,17.1,17.15,479
VIN14,2014-02-17 03:00,17,17.2,17.2,17.2,17.2,1
VIN14,2014-02-17 08:30,17,17.1,17.1,17.1,17.1,3
VIN14,2014-02-17 09:30,17,17.07,17.07,17.07,17.07,15
VIN14,2014-02-17 10:00,17,17.06,17.06,17.06,17.06,15
VIN14,2014-02-18 02:00,18,17.08,17.08,17.08,17.08,6
VIN14,2014-02-18 02:30,18,17.1,17.1,17.1,17.1,10
VIN14,2014-02-18 03:00,18,17.05,17.1,17,17.05,345
VIN14,2014-02-18 03:30,18,17.1,17.1,17.08,17.08,10
VIN14,2014-02-18 04:00,18,17.12,17.13,17.12,17.13,10
VIN14,2014-02-18 06:00,18,17.1,17.11,17.07,17.08,32
VIN14,2014-02-18 06:30,18,17.07,17.12,17.05,17.09,65
VIN14,2014-02-18 07:00,18,17.09,17.12,17.09,17.1,54
VIN14,2014-02-18 07:30,18,17.12,17.15,17.1,17.12,30
VIN14,2014-02-18 08:00,18,17.1,17.1,17.09,17.09,15
VIN14,2014-02-18 08:30,18,17.1,17.15,17.09,17.13,500
VIN14,2014-02-18 09:00,18,17.15,17.25,17.1,17.1,268
VIN14,2014-02-18 09:30,18,17.1,17.18,17.1,17.15,236
VIN14,2014-02-18 10:00,18,17.13,17.15,17.1,17.1,375
VIN14,2014-02-18 10:30,18,17.1,17.14,17.05,17.14,318
VIN14,2014-02-18 11:00,18,17.1,17.15,17.1,17.1,52
VIN14,2014-02-18 11:30,18,17.1,17.12,17.02,17.03,284
VIN14,2014-02-18 12:00,18,17,17.05,17,17,133
VIN14,2014-02-18 12:30,18,17.02,17.07,17,17,365
VIN14,2014-02-18 13:00,18,17,17.05,17,17,76
VIN14,2014-02-18 13:30,18,17,17.02,17,17,68
VIN14,2014-02-18 14:00,18,17,17.04,17,17,198
VIN14,2014-02-18 14:30,18,17,17.05,16.85,16.88,1615
VIN14,2014-02-18 15:00,18,16.9,16.95,16.85,16.9,2205
VIN14,2014-02-18 15:30,19,16.86,16.9,16.8,16.9,162
VIN14,2014-02-18 16:00,19,16.9,16.9,16.9,16.9,4
VIN14,2014-02-19 03:00,19,16.95,17.01,16.95,17.01,36
VIN14,2014-02-19 04:00,19,17,17,17,17,2
VIN14,2014-02-19 04:30,19,16.95,17.01,16.95,17.01,5
VIN14,2014-02-19 05:00,19,17.05,17.05,17.05,17.05,50
VIN14,2014-02-19 05:30,19,17.05,17.12,17.05,17.06,53
VIN14,2014-02-19 06:00,19,17.1,17.1,17.08,17.09,44
VIN14,2014-02-19 06:30,19,17.1,17.1,17.05,17.1,39
VIN14,2014-02-19 07:00,19,17.09,17.1,17.02,17.05,160
VIN14,2014-02-19 07:30,19,17.05,17.05,17,17.02,117
VIN14,2014-02-19 08:00,19,17.04,17.1,17.01,17.06,509
VIN14,2014-02-19 08:30,19,17.08,17.08,16.93,16.96,625
VIN14,2014-02-19 09:00,19,16.95,17.03,16.95,17.02,1259
VIN14,2014-02-19 09:30,19,17.02,17.09,17,17.09,289
VIN14,2014-02-19 10:00,19,17.09,17.1,17.05,17.1,190
VIN14,2014-02-19 10:30,19,17.05,17.16,17.03,17.16,409
VIN14,2014-02-19 11:00,19,17.19,17.3,17.1,17.22,612
VIN14,2014-02-19 11:30,19,17.2,17.22,17.1,17.15,449
VIN14,2014-02-19 12:00,19,17.15,17.15,17.05,17.05,196
VIN14,2014-02-19 12:30,19,17.07,17.12,17.05,17.12,206
VIN14,2014-02-19 13:00,19,17.12,17.15,17.03,17.05,638
VIN14,2014-02-19 13:30,19,17.05,17.15,17.05,17.14,225
VIN14,2014-02-19 14:00,19,17.12,17.25,17.1,17.25,476
VIN14,2014-02-19 14:30,19,17.28,17.5,17.25,17.4,1771
VIN14,2014-02-19 15:00,19,17.4,17.41,17.25,17.25,1809
VIN14,2014-02-19 15:30,20,17.3,17.32,17.25,17.32,91
VIN14,2014-02-20 02:00,20,17.5,17.52,17.43,17.45,66
VIN14,2014-02-20 02:30,20,17.43,17.45,17.4,17.4,121
VIN14,2014-02-20 03:00,20,17.42,17.42,17.41,17.41,2
VIN14,2014-02-20 03:30,20,17.4,17.4,17.4,17.4,25
VIN14,2014-02-20 04:00,20,17.41,17.41,17.38,17.38,10
VIN14,2014-02-20 04:30,20,17.35,17.35,17.32,17.32,33
VIN14,2014-02-20 06:00,20,17.34,17.43,17.33,17.43,60
VIN14,2014-02-20 06:30,20,17.43,17.44,17.43,17.44,28
VIN14,2014-02-20 07:00,20,17.4,17.42,17.38,17.4,81
VIN14,2014-02-20 07:30,20,17.41,17.44,17.34,17.34,625
VIN14,2014-02-20 08:00,20,17.35,17.35,17.29,17.29,195
VIN14,2014-02-20 08:30,20,17.3,17.39,17.2,17.36,594
VIN14,2014-02-20 09:00,20,17.37,17.45,17.24,17.26,502
VIN14,2014-02-20 09:30,20,17.26,17.35,17.2,17.28,509
VIN14,2014-02-20 10:00,20,17.28,17.29,17.2,17.25,218
VIN14,2014-02-20 10:30,20,17.26,17.3,17.23,17.26,248
VIN14,2014-02-20 11:00,20,17.26,17.28,17.16,17.17,311
VIN14,2014-02-20 11:30,20,17.17,17.19,17.1,17.1,85
VIN14,2014-02-20 12:00,20,17.12,17.14,17.07,17.13,200
VIN14,2014-02-20 12:30,20,17.13,17.18,17.1,17.12,372
VIN14,2014-02-20 13:00,20,17.12,17.2,17.12,17.12,233
VIN14,2014-02-20 13:30,20,17.12,17.17,17.07,17.07,132
VIN14,2014-02-20 14:00,20,17.08,17.09,17.04,17.07,210
VIN14,2014-02-20 14:30,20,17.05,17.1,17,17.07,780
VIN14,2014-02-20 15:00,20,17.1,17.1,17.05,17.1,1007
VIN14,2014-02-20 15:30,21,17,17.02,16.95,17,290
VIN14,2014-02-20 16:00,21,17.01,17.01,17.01,17.01,10
VIN14,2014-02-21 02:00,21,16.94,16.94,16.94,16.94,6
VIN14,2014-02-21 04:00,21,17,17,17,17,15
VIN14,2014-02-21 05:00,21,17.02,17.02,17,17,3
VIN14,2014-02-21 05:30,21,17,17.01,17,17,19
VIN14,2014-02-21 06:00,21,16.98,17,16.95,16.95,10
VIN14,2014-02-21 06:30,21,16.95,16.97,16.89,16.91,41
VIN14,2014-02-21 07:00,21,16.9,16.91,16.86,16.87,76
VIN14,2014-02-21 07:30,21,16.9,16.93,16.9,16.92,85
VIN14,2014-02-21 08:00,21,16.92,16.92,16.9,16.91,10
VIN14,2014-02-21 08:30,21,16.95,17,16.91,16.92,492
VIN14,2014-02-21 09:00,21,16.95,17.2,16.9,17.1,1858
VIN14,2014-02-21 09:30,21,17.15,17.15,17.02,17.02,447
VIN14,2014-02-21 10:00,21,17.05,17.05,16.97,17.02,458
VIN14,2014-02-21 10:30,21,17.05,17.05,16.97,16.97,149
VIN14,2014-02-21 11:00,21,16.97,17,16.95,16.96,84
VIN14,2014-02-21 11:30,21,16.96,17.1,16.96,17.06,533
VIN14,2014-02-21 12:00,21,17.06,17.1,17,17.02,330
VIN14,2014-02-21 12:30,21,17.02,17.1,17.02,17.07,298
VIN14,2014-02-21 13:00,21,17.07,17.15,17.06,17.07,280
VIN14,2014-02-21 13:30,21,17.1,17.15,17.1,17.12,161
VIN14,2014-02-21 14:00,21,17.14,17.15,17.07,17.07,114
VIN14,2014-02-21 14:30,21,17.05,17.15,17.05,17.15,227
VIN14,2014-02-21 15:00,21,17.13,17.15,17.07,17.1,582
VIN14,2014-02-24 02:30,24,17.1,17.11,17.05,17.05,27
VIN14,2014-02-24 03:00,24,17.05,17.1,17.05,17.05,127
VIN14,2014-02-24 03:30,24,17,17,17,17,4
VIN14,2014-02-24 04:00,24,17,17.07,17,17.04,11
VIN14,2014-02-24 04:30,24,17.05,17.1,17.05,17.05,18
VIN14,2014-02-24 05:00,24,17.05,17.05,17,17,23
VIN14,2014-02-24 05:30,24,17,17,17,17,3
VIN14,2014-02-24 06:00,24,17,17.05,16.95,16.95,9
VIN14,2014-02-24 06:30,24,16.95,17,16.95,17,4
VIN14,2014-02-24 07:00,24,16.95,17.02,16.95,16.97,115
VIN14,2014-02-24 07:30,24,17,17.05,16.97,17.02,141
VIN14,2014-02-24 08:00,24,17.03,17.07,17,17.05,125
VIN14,2014-02-24 08:30,24,17.05,17.09,16.9,16.9,331
VIN14,2014-02-24 09:00,24,16.9,16.98,16.9,16.96,324
VIN14,2014-02-24 09:30,24,16.98,17,16.95,17,164
VIN14,2014-02-24 10:00,24,17.04,17.08,16.95,16.95,236
VIN14,2014-02-24 10:30,24,16.95,16.99,16.9,16.96,226
VIN14,2014-02-24 11:00,24,16.96,16.98,16.95,16.96,21
VIN14,2014-02-24 11:30,24,16.95,17,16.9,16.94,101
VIN14,2014-02-24 12:00,24,16.94,16.98,16.93,16.95,68
VIN14,2014-02-24 12:30,24,16.96,16.99,16.95,16.97,181
VIN14,2014-02-24 13:00,24,16.95,16.98,16.9,16.98,92
VIN14,2014-02-24 13:30,24,16.98,16.98,16.9,16.95,93
VIN14,2014-02-24 14:00,24,16.95,17,16.9,16.95,382
VIN14,2014-02-24 14:30,24,17,17.05,16.9,17.03,745
VIN14,2014-02-24 15:00,24,17.05,17.15,17,17.1,1037
VIN14,2014-02-24 15:30,25,17.05,17.05,17.04,17.05,14
VIN14,2014-02-25 02:00,25,17.15,17.15,17.15,17.15,3
VIN14,2014-02-25 03:00,25,17.1,17.12,17.1,17.12,20
VIN14,2014-02-25 04:00,25,17.13,17.13,17.12,17.12,9
VIN14,2014-02-25 04:30,25,17.14,17.15,17.1,17.12,22
VIN14,2014-02-25 05:00,25,17.15,17.18,17.13,17.13,54
VIN14,2014-02-25 05:30,25,17.15,17.15,17.15,17.15,8
VIN14,2014-02-25 06:00,25,17.15,17.15,17.15,17.15,2
VIN14,2014-02-25 07:00,25,17.1,17.12,17.1,17.12,82
VIN14,2014-02-25 07:30,25,17.1,17.1,17.05,17.05,31
VIN14,2014-02-25 08:00,25,17.07,17.09,17.05,17.09,17
VIN14,2014-02-25 08:30,25,17.09,17.26,17.05,17.23,786
VIN14,2014-02-25 09:00,25,17.2,17.26,17.1,17.15,457
VIN14,2014-02-25 09:30,25,17.17,17.17,17.07,17.09,270
VIN14,2014-02-25 10:00,25,17.1,17.15,17,17,404
VIN14,2014-02-25 10:30,25,17.03,17.15,17.02,17.15,380
VIN14,2014-02-25 11:00,25,17.14,17.14,17.08,17.12,426
VIN14,2014-02-25 11:30,25,17.1,17.15,17.06,17.08,289
VIN14,2014-02-25 12:00,25,17.1,17.13,17.08,17.1,91
VIN14,2014-02-25 12:30,25,17.1,17.13,17.1,17.13,37
VIN14,2014-02-25 13:00,25,17.13,17.19,17.1,17.15,212
VIN14,2014-02-25 13:30,25,17.17,17.18,17.15,17.18,44
VIN14,2014-02-25 14:00,25,17.17,17.25,17.15,17.2,252
VIN14,2014-02-25 14:30,25,17.2,17.2,17.1,17.1,273
VIN14,2014-02-25 15:00,25,17.1,17.11,17.05,17.05,541
VIN14,2014-02-25 15:30,26,17.05,17.1,17.01,17.05,136
VIN14,2014-02-25 16:00,26,17.1,17.1,17.05,17.05,47
VIN14,2014-02-26 02:00,26,17,17,17,17,22
VIN14,2014-02-26 03:00,26,16.95,16.95,16.95,16.95,10
VIN14,2014-02-26 03:30,26,16.97,17,16.97,17,19
VIN14,2014-02-26 04:00,26,17,17.05,16.98,17.05,52
VIN14,2014-02-26 04:30,26,17,17,17,17,1
VIN14,2014-02-26 05:00,26,17,17,17,17,16
VIN14,2014-02-26 05:30,26,17.03,17.03,17.03,17.03,15
VIN14,2014-02-26 06:00,26,17.05,17.05,17,17.03,17
VIN14,2014-02-26 06:30,26,17.05,17.05,17.05,17.05,6
VIN14,2014-02-26 07:00,26,17.05,17.1,17.05,17.1,54
VIN14,2014-02-26 07:30,26,17.05,17.07,17.03,17.03,71
VIN14,2014-02-26 08:00,26,17.05,17.09,17.03,17.08,180
VIN14,2014-02-26 08:30,26,17.06,17.25,17.03,17.21,666
VIN14,2014-02-26 09:00,26,17.2,17.2,17.05,17.1,495
VIN14,2014-02-26 09:30,26,17.1,17.15,17.05,17.15,534
VIN14,2014-02-26 10:00,26,17.15,17.2,17.1,17.15,566
VIN14,2014-02-26 10:30,26,17.12,17.2,17.11,17.2,519
VIN14,2014-02-26 11:00,26,17.15,17.2,17.15,17.2,335
VIN14,2014-02-26 11:30,26,17.15,17.2,17.1,17.2,309
VIN14,2014-02-26 12:00,26,17.2,17.2,17.15,17.2,353
VIN14,2014-02-26 12:30,26,17.18,17.4,17.18,17.37,2255
VIN14,2014-02-26 13:00,26,17.37,17.43,17.3,17.38,1019
VIN14,2014-02-26 13:30,26,17.4,17.46,17.35,17.45,1117
VIN14,2014-02-26 14:00,26,17.43,17.49,17.35,17.4,790
VIN14,2014-02-26 14:30,26,17.4,17.4,17.25,17.25,332
VIN14,2014-02-26 15:00,26,17.25,17.35,17.25,17.35,1552
VIN14,2014-02-26 15:30,27,17.4,17.4,17.32,17.35,133
VIN14,2014-02-26 16:00,27,17.35,17.37,17.32,17.37,202
VIN14,2014-02-27 02:00,27,17.35,17.35,17.35,17.35,2
VIN14,2014-02-27 02:30,27,17.3,17.3,17.3,17.3,3
VIN14,2014-02-27 03:00,27,17.3,17.35,17.3,17.34,18
VIN14,2014-02-27 03:30,27,17.4,17.44,17.39,17.44,47
VIN14,2014-02-27 04:00,27,17.47,17.5,17.47,17.49,94
VIN14,2014-02-27 04:30,27,17.5,17.53,17.48,17.53,38
VIN14,2014-02-27 05:00,27,17.53,17.54,17.5,17.53,31
VIN14,2014-02-27 06:00,27,17.5,17.52,17.48,17.48,25
VIN14,2014-02-27 06:30,27,17.48,17.5,17.48,17.5,17
VIN14,2014-02-27 07:30,27,17.45,17.45,17.35,17.35,21
VIN14,2014-02-27 08:00,27,17.35,17.45,17.35,17.45,46
VIN14,2014-02-27 08:30,27,17.4,17.5,17.35,17.43,379
VIN14,2014-02-27 09:00,27,17.43,17.46,17.34,17.38,463
VIN14,2014-02-27 09:30,27,17.4,17.4,17.3,17.33,361
VIN14,2014-02-27 10:00,27,17.35,17.4,17.28,17.37,656
VIN14,2014-02-27 10:30,27,17.35,17.5,17.35,17.45,798
VIN14,2014-02-27 11:00,27,17.45,17.45,17.4,17.45,324
VIN14,2014-02-27 11:30,27,17.43,17.45,17.4,17.44,296
VIN14,2014-02-27 12:00,27,17.44,17.45,17.35,17.35,392
VIN14,2014-02-27 12:30,27,17.35,17.35,17.33,17.35,22
VIN14,2014-02-27 13:00,27,17.35,17.4,17.33,17.39,337
VIN14,2014-02-27 13:30,27,17.4,17.45,17.39,17.45,174
VIN14,2014-02-27 14:00,27,17.45,17.45,17.4,17.4,170
VIN14,2014-02-27 14:30,27,17.45,17.45,17.35,17.4,693
VIN14,2014-02-27 15:00,27,17.35,17.45,17.35,17.4,597
VIN14,2014-02-27 15:30,28,17.37,17.39,17.35,17.35,99
VIN14,2014-02-27 16:00,28,17.4,17.4,17.4,17.4,4
VIN14,2014-02-28 02:00,28,17.43,17.45,17.4,17.4,11
VIN14,2014-02-28 03:00,28,17.45,17.5,17.45,17.49,7
VIN14,2014-02-28 03:30,28,17.5,17.54,17.5,17.5,5
VIN14,2014-02-28 04:00,28,17.5,17.5,17.5,17.5,2
VIN14,2014-02-28 04:30,28,17.5,17.5,17.5,17.5,1
VIN14,2014-02-28 05:00,28,17.49,17.49,17.49,17.49,5
VIN14,2014-02-28 06:00,28,17.45,17.45,17.41,17.43,26
VIN14,2014-02-28 07:00,28,17.45,17.45,17.43,17.45,73
VIN14,2014-02-28 07:30,28,17.5,17.5,17.4,17.4,59
VIN14,2014-02-28 08:00,28,17.4,17.45,17.38,17.38,69
VIN14,2014-02-28 08:30,28,17.4,17.45,17.3,17.35,163
VIN14,2014-02-28 09:00,28,17.31,17.37,17.27,17.3,1569
VIN14,2014-02-28 09:30,28,17.35,17.36,17.28,17.35,1021
VIN14,2014-02-28 10:00,28,17.35,17.35,17.3,17.33,299
VIN14,2014-02-28 10:30,28,17.3,17.35,17.3,17.3,81
VIN14,2014-02-28 11:00,28,17.33,17.33,17.3,17.32,67
VIN14,2014-02-28 11:30,28,17.3,17.35,17.3,17.35,82
VIN14,2014-02-28 12:00,28,17.3,17.35,17.3,17.35,155
VIN14,2014-02-28 12:30,28,17.35,17.35,17.28,17.32,780
VIN14,2014-02-28 13:00,28,17.33,17.35,17.3,17.33,297
VIN14,2014-02-28 13:30,28,17.35,17.52,17.33,17.51,933
VIN14,2014-02-28 14:00,28,17.51,17.73,17.51,17.68,3132
VIN14,2014-02-28 14:30,28,17.68,17.69,17.55,17.69,987
VIN14,2014-02-28 15:00,28,17.65,17.65,17.45,17.45,1387
VIN14,2014-03-03 02:00,3,17.75,17.95,17.75,17.87,55
VIN14,2014-03-03 02:30,3,17.88,17.9,17.85,17.85,53
VIN14,2014-03-03 03:00,3,17.84,17.89,17.84,17.85,18
VIN14,2014-03-03 03:30,3,17.85,17.85,17.85,17.85,1
VIN14,2014-03-03 04:00,3,17.92,17.94,17.9,17.9,18
VIN14,2014-03-03 04:30,3,17.9,17.95,17.9,17.92,104
VIN14,2014-03-03 05:00,3,17.92,18.05,17.91,18,63
VIN14,2014-03-03 05:30,3,17.99,18.12,17.99,18.11,246
VIN14,2014-03-03 06:00,3,18.11,18.16,18.03,18.11,257
VIN14,2014-03-03 06:30,3,18.1,18.1,17.86,17.9,201
VIN14,2014-03-03 07:00,3,17.9,17.97,17.88,17.9,242
VIN14,2014-03-03 07:30,3,17.9,17.98,17.9,17.95,188
VIN14,2014-03-03 08:00,3,17.95,18,17.93,17.95,258
VIN14,2014-03-03 08:30,3,17.95,18.05,17.77,17.81,1247
VIN14,2014-03-03 09:00,3,17.8,17.99,17.77,17.85,1589
VIN14,2014-03-03 09:30,3,17.85,17.91,17.81,17.85,588
VIN14,2014-03-03 10:00,3,17.82,18,17.82,17.9,1526
VIN14,2014-03-03 10:30,3,17.9,18.05,17.87,18.04,992
VIN14,2014-03-03 11:00,3,18.04,18.08,17.85,18,909
VIN14,2014-03-03 11:30,3,17.97,18.02,17.9,17.95,391
VIN14,2014-03-03 12:00,3,17.95,17.95,17.85,17.9,353
VIN14,2014-03-03 12:30,3,17.94,18,17.86,17.9,760
VIN14,2014-03-03 13:00,3,17.9,17.96,17.85,17.9,556
VIN14,2014-03-03 13:30,3,17.95,18,17.85,17.93,448
VIN14,2014-03-03 14:00,3,17.95,18.05,17.93,17.98,593
VIN14,2014-03-03 14:30,3,18,18.05,17.9,17.91,1221
VIN14,2014-03-03 15:00,3,17.9,18,17.85,17.95,1234
VIN14,2014-03-03 15:30,4,17.95,17.95,17.87,17.88,284
VIN14,2014-03-04 02:00,4,17.61,17.61,17.33,17.43,464
VIN14,2014-03-04 02:30,4,17.43,17.5,17.43,17.5,19
VIN14,2014-03-04 03:00,4,17.45,17.47,17.43,17.47,40
VIN14,2014-03-04 03:30,4,17.47,17.47,17.47,17.47,1
VIN14,2014-03-04 04:30,4,17.46,17.46,17.3,17.33,92
VIN14,2014-03-04 05:00,4,17.33,17.38,17.33,17.38,98
VIN14,2014-03-04 05:30,4,17.35,17.4,17.35,17.39,102
VIN14,2014-03-04 06:00,4,17.38,17.4,17.37,17.4,60
VIN14,2014-03-04 06:30,4,17.4,17.45,17.4,17.45,102
VIN14,2014-03-04 07:00,4,17.5,17.54,17.48,17.53,46
VIN14,2014-03-04 07:30,4,17.5,17.52,17.38,17.38,123
VIN14,2014-03-04 08:00,4,17.38,17.41,17.35,17.37,141
VIN14,2014-03-04 08:30,4,17.35,17.5,17.35,17.47,2144
VIN14,2014-03-04 09:00,4,17.47,17.57,17.45,17.5,1167
VIN14,2014-03-04 09:30,4,17.47,17.5,17.4,17.45,477
VIN14,2014-03-04 10:00,4,17.4,17.45,17.35,17.35,116
VIN14,2014-03-04 10:30,4,17.4,17.45,17.39,17.43,232
VIN14,2014-03-04 11:00,4,17.45,17.46,17.34,17.37,667
VIN14,2014-03-04 11:30,4,17.4,17.45,17.37,17.45,324
VIN14,2014-03-04 12:00,4,17.45,17.5,17.4,17.44,531
VIN14,2014-03-04 12:30,4,17.45,17.55,17.44,17.51,690
VIN14,2014-03-04 13:00,4,17.51,17.63,17.51,17.6,432
VIN14,2014-03-04 13:30,4,17.55,17.6,17.5,17.5,234
VIN14,2014-03-04 14:00,4,17.5,17.5,17.44,17.45,235
VIN14,2014-03-04 14:30,4,17.43,17.5,17.43,17.47,462
VIN14,2014-03-04 15:00,4,17.5,17.5,17.4,17.45,1391
VIN14,2014-03-04 15:30,5,17.52,17.52,17.4,17.44,425
VIN14,2014-03-04 16:00,5,17.45,17.47,17.43,17.47,49
VIN14,2014-03-05 02:30,5,17.4,17.4,17.4,17.4,4
VIN14,2014-03-05 04:00,5,17.4,17.4,17.4,17.4,3
VIN14,2014-03-05 05:00,5,17.42,17.42,17.42,17.42,5
VIN14,2014-03-05 05:30,5,17.44,17.44,17.42,17.43,9
VIN14,2014-03-05 06:00,5,17.42,17.43,17.42,17.43,2
VIN14,2014-03-05 06:30,5,17.43,17.45,17.43,17.45,3
VIN14,2014-03-05 07:00,5,17.43,17.43,17.43,17.43,9
VIN14,2014-03-05 07:30,5,17.4,17.45,17.4,17.45,18
VIN14,2014-03-05 08:00,5,17.42,17.5,17.42,17.45,74
VIN14,2014-03-05 08:30,5,17.5,17.5,17.39,17.43,485
VIN14,2014-03-05 09:00,5,17.42,17.45,17.35,17.4,498
VIN14,2014-03-05 09:30,5,17.4,17.55,17.37,17.45,608
VIN14,2014-03-05 10:00,5,17.45,17.55,17.4,17.53,401
VIN14,2014-03-05 10:30,5,17.5,17.53,17.4,17.48,792
VIN14,2014-03-05 11:00,5,17.5,17.6,17.48,17.53,374
VIN14,2014-03-05 11:30,5,17.55,17.6,17.5,17.55,185
VIN14,2014-03-05 12:00,5,17.55,17.55,17.5,17.54,192
VIN14,2014-03-05 12:30,5,17.55,17.6,17.5,17.5,199
VIN14,2014-03-05 13:00,5,17.5,17.55,17.48,17.53,172
VIN14,2014-03-05 13:30,5,17.54,17.58,17.5,17.54,202
VIN14,2014-03-05 14:00,5,17.55,17.6,17.45,17.5,244
VIN14,2014-03-05 14:30,5,17.45,17.6,17.4,17.4,1151
VIN14,2014-03-05 15:00,5,17.4,17.55,17.4,17.5,1766
VIN14,2014-03-05 15:30,6,17.45,17.48,17.45,17.47,241
VIN14,2014-03-05 16:00,6,17.48,17.48,17.45,17.45,30
VIN14,2014-03-06 02:00,6,17.45,17.45,17.3,17.34,28
VIN14,2014-03-06 02:30,6,17.34,17.34,17.34,17.34,1
VIN14,2014-03-06 03:00,6,17.35,17.4,17.35,17.4,10
VIN14,2014-03-06 04:30,6,17.4,17.4,17.4,17.4,4
VIN14,2014-03-06 05:00,6,17.35,17.35,17.35,17.35,1
VIN14,2014-03-06 05:30,6,17.41,17.47,17.41,17.47,27
VIN14,2014-03-06 06:00,6,17.45,17.45,17.45,17.45,19
VIN14,2014-03-06 06:30,6,17.42,17.44,17.42,17.44,2
VIN14,2014-03-06 07:00,6,17.45,17.45,17.42,17.42,4
VIN14,2014-03-06 07:30,6,17.42,17.45,17.42,17.43,36
VIN14,2014-03-06 08:00,6,17.42,17.42,17.4,17.41,21
VIN14,2014-03-06 08:30,6,17.4,17.45,17.38,17.4,302
VIN14,2014-03-06 09:00,6,17.4,17.55,17.4,17.45,901
VIN14,2014-03-06 09:30,6,17.45,17.5,17.4,17.45,278
VIN14,2014-03-06 10:00,6,17.4,17.5,17.4,17.45,370
VIN14,2014-03-06 10:30,6,17.45,17.5,17.45,17.45,141
VIN14,2014-03-06 11:00,6,17.5,17.5,17.4,17.44,270
VIN14,2014-03-06 11:30,6,17.45,17.45,17.4,17.43,176
VIN14,2014-03-06 12:00,6,17.44,17.5,17.4,17.48,422
VIN14,2014-03-06 12:30,6,17.49,17.55,17.45,17.52,270
VIN14,2014-03-06 13:00,6,17.54,17.55,17.45,17.49,468
VIN14,2014-03-06 13:30,6,17.5,17.55,17.39,17.41,1078
VIN14,2014-03-06 14:00,6,17.4,17.45,17.35,17.39,257
VIN14,2014-03-06 14:30,6,17.4,17.45,17.35,17.4,526
VIN14,2014-03-06 15:00,6,17.4,17.4,17.35,17.35,1026
VIN14,2014-03-06 15:30,7,17.4,17.4,17.32,17.32,402
VIN14,2014-03-06 16:00,7,17.32,17.32,17.3,17.3,20
VIN14,2014-03-07 02:00,7,17.3,17.3,17.3,17.3,4
VIN14,2014-03-07 03:00,7,17.35,17.35,17.35,17.35,15
VIN14,2014-03-07 04:00,7,17.39,17.39,17.39,17.39,1
VIN14,2014-03-07 05:00,7,17.35,17.35,17.35,17.35,8
VIN14,2014-03-07 05:30,7,17.34,17.35,17.34,17.35,4
VIN14,2014-03-07 06:00,7,17.35,17.35,17.35,17.35,9
VIN14,2014-03-07 06:30,7,17.35,17.35,17.32,17.32,21
VIN14,2014-03-07 07:00,7,17.33,17.33,17.32,17.33,11
VIN14,2014-03-07 07:30,7,17.31,17.31,17.18,17.24,269
VIN14,2014-03-07 08:00,7,17.25,17.3,17.25,17.3,30
VIN14,2014-03-07 08:30,7,17.3,17.45,17.29,17.4,800
VIN14,2014-03-07 09:00,7,17.42,17.45,17.31,17.4,750
VIN14,2014-03-07 09:30,7,17.4,17.5,17.35,17.5,547
VIN14,2014-03-07 10:00,7,17.45,17.55,17.45,17.5,1070
VIN14,2014-03-07 10:30,7,17.5,17.55,17.43,17.45,527
VIN14,2014-03-07 11:00,7,17.45,17.5,17.4,17.45,120
VIN14,2014-03-07 11:30,7,17.45,17.5,17.4,17.45,109
VIN14,2014-03-07 12:00,7,17.5,17.55,17.5,17.5,106
VIN14,2014-03-07 12:30,7,17.55,17.55,17.5,17.5,190
VIN14,2014-03-07 13:00,7,17.5,17.6,17.5,17.53,402
VIN14,2014-03-07 13:30,7,17.55,17.65,17.45,17.48,849
VIN14,2014-03-07 14:00,7,17.5,17.55,17.47,17.53,296
VIN14,2014-03-07 14:30,7,17.53,17.65,17.48,17.48,796
VIN14,2014-03-07 15:00,7,17.48,17.6,17.48,17.5,1676
VIN14,2014-03-10 02:00,10,17.6,17.6,17.6,17.6,2
VIN14,2014-03-10 02:30,10,17.55,17.55,17.5,17.5,16
VIN14,2014-03-10 03:00,10,17.5,17.5,17.5,17.5,9
VIN14,2014-03-10 03:30,10,17.48,17.48,17.48,17.48,3
VIN14,2014-03-10 04:00,10,17.45,17.49,17.44,17.48,44
VIN14,2014-03-10 05:00,10,17.45,17.45,17.45,17.45,11
VIN14,2014-03-10 05:30,10,17.45,17.45,17.45,17.45,4
VIN14,2014-03-10 06:30,10,17.48,17.5,17.48,17.49,49
VIN14,2014-03-10 07:00,10,17.5,17.55,17.5,17.55,103
VIN14,2014-03-10 07:30,10,17.53,17.55,17.53,17.55,43
VIN14,2014-03-10 08:00,10,17.55,17.6,17.55,17.6,12
VIN14,2014-03-10 08:30,10,17.6,17.65,17.47,17.55,592
VIN14,2014-03-10 09:00,10,17.55,17.72,17.55,17.7,1134
VIN14,2014-03-10 09:30,10,17.7,17.75,17.61,17.61,358
VIN14,2014-03-10 10:00,10,17.6,17.7,17.58,17.58,1184
VIN14,2014-03-10 10:30,10,17.6,17.7,17.58,17.7,491
VIN14,2014-03-10 11:00,10,17.7,17.75,17.62,17.66,429
VIN14,2014-03-10 11:30,10,17.65,17.68,17.55,17.55,547
VIN14,2014-03-10 12:00,10,17.58,17.6,17.55,17.6,60
VIN14,2014-03-10 12:30,10,17.59,17.7,17.59,17.65,469
VIN14,2014-03-10 13:00,10,17.65,17.7,17.53,17.54,489
VIN14,2014-03-10 13:30,10,17.55,17.55,17.5,17.55,86
VIN14,2014-03-10 14:00,10,17.55,17.66,17.53,17.6,749
VIN14,2014-03-10 14:30,10,17.6,17.64,17.44,17.44,747
VIN14,2014-03-10 15:00,10,17.45,17.55,17.4,17.55,1352
VIN14,2014-03-10 15:30,11,17.5,17.63,17.5,17.55,377
VIN14,2014-03-10 16:00,11,17.56,17.56,17.56,17.56,1
VIN14,2014-03-11 02:00,11,17.65,17.65,17.65,17.65,7
VIN14,2014-03-11 03:00,11,17.55,17.55,17.55,17.55,15
VIN14,2014-03-11 04:30,11,17.6,17.6,17.6,17.6,2
VIN14,2014-03-11 05:00,11,17.6,17.6,17.5,17.5,2
VIN14,2014-03-11 05:30,11,17.58,17.58,17.58,17.58,1
VIN14,2014-03-11 06:00,11,17.55,17.58,17.55,17.55,12
VIN14,2014-03-11 06:30,11,17.53,17.53,17.53,17.53,5
VIN14,2014-03-11 07:30,11,17.52,17.53,17.5,17.52,127
VIN14,2014-03-11 08:00,11,17.53,17.54,17.5,17.52,37
VIN14,2014-03-11 08:30,11,17.55,17.65,17.52,17.6,572
VIN14,2014-03-11 09:00,11,17.58,17.6,17.5,17.5,928
VIN14,2014-03-11 09:30,11,17.5,17.6,17.48,17.52,1097
VIN14,2014-03-11 10:00,11,17.5,17.55,17.48,17.5,840
VIN14,2014-03-11 10:30,11,17.52,17.6,17.5,17.59,255
VIN14,2014-03-11 11:00,11,17.6,17.65,17.58,17.58,198
VIN14,2014-03-11 11:30,11,17.55,17.6,17.51,17.55,513
VIN14,2014-03-11 12:00,11,17.6,17.65,17.53,17.6,242
VIN14,2014-03-11 12:30,11,17.62,17.62,17.53,17.55,212
VIN14,2014-03-11 13:00,11,17.6,17.65,17.58,17.65,417
VIN14,2014-03-11 13:30,11,17.65,17.73,17.62,17.73,428
VIN14,2014-03-11 14:00,11,17.73,17.8,17.63,17.65,905
VIN14,2014-03-11 14:30,11,17.64,17.7,17.55,17.6,1102
VIN14,2014-03-11 15:00,11,17.55,17.67,17.55,17.65,634
VIN14,2014-03-11 15:30,12,17.7,17.73,17.68,17.72,154
VIN14,2014-03-11 16:00,12,17.71,17.71,17.7,17.71,20
VIN14,2014-03-12 02:00,12,17.7,17.75,17.65,17.75,45
VIN14,2014-03-12 02:30,12,17.7,17.75,17.7,17.72,53
VIN14,2014-03-12 03:00,12,17.7,17.8,17.7,17.8,270
VIN14,2014-03-12 04:00,12,17.76,17.85,17.76,17.83,66
VIN14,2014-03-12 04:30,12,17.8,17.85,17.8,17.85,21
VIN14,2014-03-12 05:00,12,17.83,17.86,17.83,17.85,29
VIN14,2014-03-12 05:30,12,17.86,17.9,17.85,17.85,15
VIN14,2014-03-12 06:00,12,17.9,17.9,17.8,17.8,42
VIN14,2014-03-12 06:30,12,17.77,17.78,17.77,17.78,4
VIN14,2014-03-12 07:00,12,17.77,17.8,17.77,17.79,5
VIN14,2014-03-12 07:30,12,17.8,17.85,17.8,17.82,36
VIN14,2014-03-12 08:00,12,17.8,17.86,17.8,17.86,65
VIN14,2014-03-12 08:30,12,17.85,17.93,17.77,17.85,511
VIN14,2014-03-12 09:00,12,17.82,17.82,17.68,17.7,2042
VIN14,2014-03-12 09:30,12,17.7,17.8,17.67,17.68,478
VIN14,2014-03-12 10:00,12,17.7,17.75,17.6,17.65,1126
VIN14,2014-03-12 10:30,12,17.63,17.77,17.6,17.77,1597
VIN14,2014-03-12 11:00,12,17.75,17.8,17.65,17.75,388
VIN14,2014-03-12 11:30,12,17.7,17.8,17.7,17.75,280
VIN14,2014-03-12 12:00,12,17.7,17.75,17.68,17.75,187
VIN14,2014-03-12 12:30,12,17.75,17.75,17.67,17.67,217
VIN14,2014-03-12 13:00,12,17.7,17.72,17.65,17.65,391
VIN14,2014-03-12 13:30,12,17.65,17.75,17.65,17.75,142
VIN14,2014-03-12 14:00,12,17.75,17.75,17.71,17.75,55
VIN14,2014-03-12 14:30,12,17.74,17.75,17.6,17.68,866
VIN14,2014-03-12 15:00,12,17.68,17.73,17.65,17.7,2041
VIN14,2014-03-12 15:30,13,17.67,17.68,17.64,17.65,147
VIN14,2014-03-12 16:00,13,17.65,17.65,17.63,17.65,63
VIN14,2014-03-13 02:30,13,17.59,17.59,17.58,17.58,20
VIN14,2014-03-13 03:00,13,17.57,17.6,17.55,17.59,14
VIN14,2014-03-13 04:00,13,17.58,17.58,17.58,17.58,1
VIN14,2014-03-13 04:30,13,17.58,17.58,17.58,17.58,1
VIN14,2014-03-13 05:30,13,17.58,17.58,17.57,17.57,4
VIN14,2014-03-13 06:00,13,17.55,17.55,17.55,17.55,3
VIN14,2014-03-13 06:30,13,17.55,17.58,17.55,17.57,32
VIN14,2014-03-13 07:00,13,17.58,17.58,17.58,17.58,2
VIN14,2014-03-13 07:30,13,17.58,17.6,17.57,17.58,36
VIN14,2014-03-13 08:00,13,17.57,17.58,17.55,17.57,154
VIN14,2014-03-13 08:30,13,17.57,17.7,17.57,17.66,764
VIN14,2014-03-13 09:00,13,17.7,17.7,17.6,17.67,458
VIN14,2014-03-13 09:30,13,17.67,17.8,17.67,17.77,389
VIN14,2014-03-13 10:00,13,17.8,17.8,17.71,17.77,279
VIN14,2014-03-13 10:30,13,17.76,17.8,17.73,17.79,672
VIN14,2014-03-13 11:00,13,17.79,17.9,17.78,17.88,803
VIN14,2014-03-13 11:30,13,17.9,18,17.85,17.92,2276
VIN14,2014-03-13 12:00,13,17.92,18.08,17.82,17.82,1579
VIN14,2014-03-13 12:30,13,17.85,17.93,17.83,17.88,964
VIN14,2014-03-13 13:00,13,17.9,18,17.87,17.96,1618
VIN14,2014-03-13 13:30,13,17.93,18,17.88,17.93,632
VIN14,2014-03-13 14:00,13,17.95,18.07,17.85,18,1365
VIN14,2014-03-13 14:30,13,17.95,18.02,17.85,17.9,1768
VIN14,2014-03-13 15:00,13,17.85,17.95,17.8,17.9,1015
VIN14,2014-03-13 15:30,14,17.91,17.97,17.87,17.95,101
VIN14,2014-03-13 16:00,14,17.9,18.02,17.9,18,314
VIN14,2014-03-14 02:30,14,17.94,17.95,17.93,17.95,16
VIN14,2014-03-14 03:00,14,18,18.07,17.95,17.95,176
VIN14,2014-03-14 03:30,14,18.04,18.04,17.99,17.99,33
VIN14,2014-03-14 04:00,14,18.02,18.02,17.95,18,11
VIN14,2014-03-14 04:30,14,18,18.02,18,18.02,18
VIN14,2014-03-14 05:00,14,18,18,17.98,17.98,14
VIN14,2014-03-14 05:30,14,18,18.03,17.98,18.02,6
VIN14,2014-03-14 06:00,14,18,18.01,17.98,17.99,90
VIN14,2014-03-14 06:30,14,18.01,18.05,18,18.05,153
VIN14,2014-03-14 07:00,14,18.05,18.15,18.03,18.1,219
VIN14,2014-03-14 07:30,14,18.15,18.15,18.02,18.03,407
VIN14,2014-03-14 08:00,14,18.03,18.09,18,18.08,403
VIN14,2014-03-14 08:30,14,18.1,18.1,17.87,18.05,1136
VIN14,2014-03-14 09:00,14,18.05,18.09,17.92,18.02,1071
VIN14,2014-03-14 09:30,14,18.04,18.18,18,18.15,1541
VIN14,2014-03-14 10:00,14,18.13,18.25,18.06,18.07,1475
VIN14,2014-03-14 10:30,14,18.05,18.15,17.87,17.93,2314
VIN14,2014-03-14 11:00,14,17.9,17.99,17.83,17.98,1979
VIN14,2014-03-14 11:30,14,17.95,18.04,17.8,17.8,2237
VIN14,2014-03-14 12:00,14,17.77,18.01,17.76,17.87,2482
VIN14,2014-03-14 12:30,14,17.87,17.95,17.82,17.87,714
VIN14,2014-03-14 13:00,14,17.89,17.94,17.85,17.92,445
VIN14,2014-03-14 13:30,14,17.94,18.03,17.9,18.03,771
VIN14,2014-03-14 14:00,14,18,18.03,17.94,17.98,1035
VIN14,2014-03-14 14:30,14,17.98,17.98,17.85,17.93,1898
VIN14,2014-03-14 15:00,14,17.93,18.05,17.93,18.04,1400
VIN14,2014-03-17 02:00,17,17.9,18.12,17.9,18.05,27
VIN14,2014-03-17 02:30,17,18.05,18.1,18.05,18.07,31
VIN14,2014-03-17 03:00,17,18.1,18.1,17.99,18,91
VIN14,2014-03-17 03:30,17,18,18,17.78,17.78,155
VIN14,2014-03-17 04:00,17,17.78,17.8,17.78,17.78,26
VIN14,2014-03-17 04:30,17,17.8,17.8,17.8,17.8,9
VIN14,2014-03-17 05:00,17,17.84,17.85,17.8,17.81,42
VIN14,2014-03-17 05:30,17,17.82,17.82,17.79,17.8,17
VIN14,2014-03-17 06:00,17,17.81,17.82,17.77,17.81,114
VIN14,2014-03-17 06:30,17,17.8,17.82,17.8,17.8,5
VIN14,2014-03-17 07:00,17,17.76,17.8,17.76,17.8,38
VIN14,2014-03-17 07:30,17,17.79,17.82,17.74,17.75,144
VIN14,2014-03-17 08:00,17,17.75,17.76,17.7,17.74,159
VIN14,2014-03-17 08:30,17,17.72,17.73,17.42,17.47,2295
VIN14,2014-03-17 09:00,17,17.48,17.58,17.45,17.58,771
VIN14,2014-03-17 09:30,17,17.6,17.63,17.47,17.49,2486
VIN14,2014-03-17 10:00,17,17.47,17.5,17.42,17.49,565
VIN14,2014-03-17 10:30,17,17.49,17.65,17.49,17.52,745
VIN14,2014-03-17 11:00,17,17.53,17.6,17.53,17.6,378
VIN14,2014-03-17 11:30,17,17.55,17.6,17.54,17.55,122
VIN14,2014-03-17 12:00,17,17.55,17.6,17.54,17.58,240
VIN14,2014-03-17 12:30,17,17.6,17.64,17.57,17.6,379
VIN14,2014-03-17 13:00,17,17.6,17.62,17.5,17.5,310
VIN14,2014-03-17 13:30,17,17.52,17.57,17.49,17.5,316
VIN14,2014-03-17 14:00,17,17.52,17.55,17.48,17.55,365
VIN14,2014-03-17 14:30,17,17.54,17.55,17.47,17.47,485
VIN14,2014-03-17 15:00,17,17.49,17.5,17.4,17.45,2312
VIN14,2014-03-17 15:30,18,17.45,17.46,17.43,17.45,124
VIN14,2014-03-17 16:00,18,17.45,17.49,17.43,17.45,105
VIN14,2014-03-18 02:30,18,17.5,17.5,17.5,17.5,11
VIN14,2014-03-18 03:00,18,17.52,17.52,17.52,17.52,10
VIN14,2014-03-18 03:30,18,17.52,17.55,17.52,17.52,24
VIN14,2014-03-18 04:00,18,17.53,17.59,17.51,17.58,94
VIN14,2014-03-18 05:00,18,17.58,17.6,17.58,17.6,6
VIN14,2014-03-18 05:30,18,17.57,17.57,17.55,17.57,7
VIN14,2014-03-18 06:00,18,17.58,17.58,17.55,17.55,21
VIN14,2014-03-18 06:30,18,17.55,17.55,17.3,17.33,168
VIN14,2014-03-18 07:00,18,17.33,17.4,17.33,17.35,89
VIN14,2014-03-18 07:30,18,17.4,17.41,17.36,17.4,97
VIN14,2014-03-18 08:00,18,17.38,17.38,17.22,17.25,315
VIN14,2014-03-18 08:30,18,17.25,17.3,17.23,17.29,570
VIN14,2014-03-18 09:00,18,17.29,17.33,17.22,17.22,1880
VIN14,2014-03-18 09:30,18,17.25,17.35,17.21,17.35,791
VIN14,2014-03-18 10:00,18,17.35,17.35,17.27,17.3,363
VIN14,2014-03-18 10:30,18,17.3,17.4,17.27,17.33,288
VIN14,2014-03-18 11:00,18,17.33,17.4,17.3,17.4,438
VIN14,2014-03-18 11:30,18,17.4,17.45,17.37,17.4,328
VIN14,2014-03-18 12:00,18,17.4,17.45,17.35,17.37,231
VIN14,2014-03-18 12:30,18,17.37,17.4,17.36,17.4,104
VIN14,2014-03-18 13:00,18,17.4,17.4,17.35,17.4,213
VIN14,2014-03-18 13:30,18,17.4,17.4,17.23,17.3,957
VIN14,2014-03-18 14:00,18,17.26,17.35,17.25,17.3,608
VIN14,2014-03-18 14:30,18,17.32,17.35,17.25,17.27,320
VIN14,2014-03-18 15:00,18,17.28,17.3,17.1,17.25,4336
VIN14,2014-03-18 15:30,19,17.25,17.25,17.18,17.25,480
VIN14,2014-03-18 16:00,19,17.25,17.29,17.23,17.29,21
VIN14,2014-03-19 02:00,19,17.3,17.3,17.3,17.3,2
VIN14,2014-03-19 02:30,19,17.27,17.28,17.27,17.28,23
VIN14,2014-03-19 03:00,19,17.3,17.3,17.27,17.3,61
VIN14,2014-03-19 04:00,19,17.3,17.3,17.22,17.25,46
VIN14,2014-03-19 05:30,19,17.27,17.27,17.27,17.27,10
VIN14,2014-03-19 06:00,19,17.27,17.27,17.27,17.27,8
VIN14,2014-03-19 06:30,19,17.3,17.3,17.27,17.28,8
VIN14,2014-03-19 07:30,19,17.27,17.3,17.25,17.3,56
VIN14,2014-03-19 08:00,19,17.3,17.4,17.25,17.35,98
VIN14,2014-03-19 08:30,19,17.3,17.42,17.25,17.27,378
VIN14,2014-03-19 09:00,19,17.3,17.35,17.25,17.35,410
VIN14,2014-03-19 09:30,19,17.3,17.4,17.3,17.34,996
VIN14,2014-03-19 10:00,19,17.35,17.35,17.28,17.34,1491
VIN14,2014-03-19 10:30,19,17.35,17.4,17.32,17.34,431
VIN14,2014-03-19 11:00,19,17.35,17.35,17.3,17.3,107
VIN14,2014-03-19 11:30,19,17.35,17.35,17.3,17.3,248
VIN14,2014-03-19 12:00,19,17.3,17.3,17.18,17.25,425
VIN14,2014-03-19 12:30,19,17.25,17.25,17.2,17.23,160
VIN14,2014-03-19 13:00,19,17.25,17.36,17.16,17.25,1519
VIN14,2014-03-19 13:30,19,17.25,17.4,17.22,17.35,814
VIN14,2014-03-19 14:00,19,17.35,17.8,17.34,17.55,1806
VIN14,2014-03-19 14:30,19,17.52,17.55,17.33,17.35,1159
VIN14,2014-03-19 15:00,19,17.35,17.45,17.32,17.4,2037
VIN14,2014-03-19 15:30,20,17.37,17.38,17.28,17.33,328
VIN14,2014-03-19 16:00,20,17.35,17.35,17.35,17.35,4
VIN14,2014-03-20 02:00,20,17.44,17.47,17.44,17.44,14
VIN14,2014-03-20 02:30,20,17.43,17.43,17.43,17.43,1
VIN14,2014-03-20 03:00,20,17.4,17.4,17.35,17.37,36
VIN14,2014-03-20 03:30,20,17.35,17.36,17.35,17.36,6
VIN14,2014-03-20 04:00,20,17.35,17.35,17.35,17.35,7
VIN14,2014-03-20 05:00,20,17.4,17.44,17.38,17.41,71
VIN14,2014-03-20 05:30,20,17.43,17.5,17.43,17.5,67
VIN14,2014-03-20 06:00,20,17.47,17.47,17.47,17.47,19
VIN14,2014-03-20 06:30,20,17.45,17.45,17.4,17.4,55
VIN14,2014-03-20 07:00,20,17.4,17.4,17.36,17.39,19
VIN14,2014-03-20 07:30,20,17.4,17.41,17.4,17.41,22
VIN14,2014-03-20 08:00,20,17.42,17.5,17.4,17.43,94
VIN14,2014-03-20 08:30,20,17.4,17.45,17.28,17.38,1668
VIN14,2014-03-20 09:00,20,17.4,17.43,17.25,17.3,783
VIN14,2014-03-20 09:30,20,17.3,17.35,17.25,17.35,401
VIN14,2014-03-20 10:00,20,17.32,17.4,17.31,17.35,277
VIN14,2014-03-20 10:30,20,17.35,17.35,17.27,17.28,194
VIN14,2014-03-20 11:00,20,17.3,17.35,17.22,17.25,571
VIN14,2014-03-20 11:30,20,17.23,17.25,17.2,17.21,354
VIN14,2014-03-20 12:00,20,17.25,17.25,17.16,17.25,220
VIN14,2014-03-20 12:30,20,17.25,17.25,17.19,17.19,175
VIN14,2014-03-20 13:00,20,17.2,17.25,17.2,17.2,188
VIN14,2014-03-20 13:30,20,17.2,17.25,17.2,17.25,121
VIN14,2014-03-20 14:00,20,17.21,17.3,17.21,17.28,439
VIN14,2014-03-20 14:30,20,17.3,17.3,17.2,17.2,628
VIN14,2014-03-20 15:00,20,17.2,17.21,17.09,17.15,2170
VIN14,2014-03-20 15:30,21,17.17,17.2,17.15,17.2,286
VIN14,2014-03-20 16:00,21,17.2,17.2,17.2,17.2,93
VIN14,2014-03-21 02:30,21,17.21,17.21,17.21,17.21,10
VIN14,2014-03-21 03:30,21,17.2,17.2,17.2,17.2,4
VIN14,2014-03-21 04:00,21,17.17,17.17,17.17,17.17,8
VIN14,2014-03-21 05:30,21,17.17,17.18,17.17,17.17,35
VIN14,2014-03-21 06:30,21,17.17,17.17,17.17,17.17,8
VIN14,2014-03-21 07:00,21,17.2,17.2,17.2,17.2,1
VIN14,2014-03-21 07:30,21,17.18,17.2,17.17,17.17,160
VIN14,2014-03-21 08:00,21,17.17,17.2,17.1,17.12,257
VIN14,2014-03-21 08:30,21,17.1,17.3,17.1,17.3,895
VIN14,2014-03-21 09:00,21,17.3,17.4,17.28,17.38,1538
VIN14,2014-03-21 09:30,21,17.36,17.38,17.27,17.3,641
VIN14,2014-03-21 10:00,21,17.3,17.35,17.29,17.3,455
VIN14,2014-03-21 10:30,21,17.35,17.4,17.28,17.34,753
VIN14,2014-03-21 11:00,21,17.34,17.35,17.3,17.35,480
VIN14,2014-03-21 11:30,21,17.32,17.4,17.32,17.37,814
VIN14,2014-03-21 12:00,21,17.37,17.43,17.36,17.41,408
VIN14,2014-03-21 12:30,21,17.41,17.42,17.35,17.39,369
VIN14,2014-03-21 13:00,21,17.35,17.44,17.35,17.43,329
VIN14,2014-03-21 13:30,21,17.42,17.45,17.34,17.35,378
VIN14,2014-03-21 14:00,21,17.35,17.45,17.31,17.33,979
VIN14,2014-03-21 14:30,21,17.38,17.5,17.35,17.4,1435
VIN14,2014-03-21 15:00,21,17.35,17.4,17.3,17.35,1187
VIN14,2014-03-24 02:00,24,17.33,17.33,17.23,17.23,39
VIN14,2014-03-24 02:30,24,17.25,17.25,17.18,17.2,100
VIN14,2014-03-24 03:30,24,17.22,17.22,17.22,17.22,4
VIN14,2014-03-24 04:00,24,17.22,17.27,17.22,17.27,14
VIN14,2014-03-24 06:30,24,17.28,17.28,17.28,17.28,27
VIN14,2014-03-24 07:00,24,17.3,17.31,17.28,17.28,113
VIN14,2014-03-24 07:30,24,17.27,17.3,17.25,17.3,86
VIN14,2014-03-24 08:00,24,17.27,17.35,17.27,17.32,139
VIN14,2014-03-24 08:30,24,17.3,17.44,17.28,17.33,708
VIN14,2014-03-24 09:00,24,17.35,17.48,17.35,17.45,962
VIN14,2014-03-24 09:30,24,17.45,17.58,17.42,17.5,837
VIN14,2014-03-24 10:00,24,17.5,17.58,17.47,17.49,1625
VIN14,2014-03-24 10:30,24,17.48,17.53,17.45,17.51,495
VIN14,2014-03-24 11:00,24,17.5,17.55,17.45,17.53,147
VIN14,2014-03-24 11:30,24,17.55,17.59,17.52,17.55,242
VIN14,2014-03-24 12:00,24,17.53,17.53,17.48,17.5,271
VIN14,2014-03-24 12:30,24,17.45,17.46,17.4,17.45,347
VIN14,2014-03-24 13:00,24,17.45,17.58,17.42,17.48,531
VIN14,2014-03-24 13:30,24,17.5,17.55,17.47,17.5,88
VIN14,2014-03-24 14:00,24,17.5,17.55,17.4,17.4,293
VIN14,2014-03-24 14:30,24,17.35,17.4,17.32,17.37,212
VIN14,2014-03-24 15:00,24,17.39,17.4,17.3,17.35,1463
VIN14,2014-03-24 15:30,25,17.35,17.36,17.33,17.36,66
VIN14,2014-03-25 02:00,25,17.4,17.4,17.38,17.38,45
VIN14,2014-03-25 03:00,25,17.38,17.42,17.35,17.39,99
VIN14,2014-03-25 03:30,25,17.4,17.42,17.37,17.39,38
VIN14,2014-03-25 04:00,25,17.41,17.41,17.4,17.4,12
VIN14,2014-03-25 04:30,25,17.37,17.37,17.35,17.35,19
VIN14,2014-03-25 05:00,25,17.36,17.36,17.36,17.36,1
VIN14,2014-03-25 05:30,25,17.36,17.36,17.36,17.36,14
VIN14,2014-03-25 06:00,25,17.34,17.4,17.3,17.3,7
VIN14,2014-03-25 06:30,25,17.32,17.37,17.3,17.3,73
VIN14,2014-03-25 07:00,25,17.26,17.28,17.26,17.27,45
VIN14,2014-03-25 07:30,25,17.28,17.3,17.27,17.27,43
VIN14,2014-03-25 08:00,25,17.25,17.26,17.23,17.25,37
VIN14,2014-03-25 08:30,25,17.25,17.35,17.22,17.32,511
VIN14,2014-03-25 09:00,25,17.3,17.35,17.25,17.35,2010
VIN14,2014-03-25 09:30,25,17.35,17.5,17.31,17.48,1047
VIN14,2014-03-25 10:00,25,17.48,17.48,17.4,17.45,848
VIN14,2014-03-25 10:30,25,17.4,17.5,17.4,17.42,402
VIN14,2014-03-25 11:00,25,17.43,17.5,17.38,17.5,274
VIN14,2014-03-25 11:30,25,17.5,17.5,17.41,17.45,155
VIN14,2014-03-25 12:00,25,17.45,17.5,17.36,17.39,569
VIN14,2014-03-25 12:30,25,17.37,17.45,17.35,17.4,380
VIN14,2014-03-25 13:00,25,17.4,17.45,17.35,17.44,346
VIN14,2014-03-25 13:30,25,17.45,17.45,17.41,17.45,114
VIN14,2014-03-25 14:00,25,17.41,17.45,17.33,17.4,529
VIN14,2014-03-25 14:30,25,17.4,17.4,17.3,17.3,529
VIN14,2014-03-25 15:00,25,17.32,17.4,17.3,17.35,3263
VIN14,2014-03-25 15:30,26,17.37,17.37,17.35,17.37,334
VIN14,2014-03-25 16:00,26,17.37,17.39,17.37,17.39,109
VIN14,2014-03-26 02:00,26,17.35,17.35,17.32,17.32,66
VIN14,2014-03-26 02:30,26,17.32,17.32,17.32,17.32,3
VIN14,2014-03-26 03:00,26,17.32,17.32,17.29,17.29,41
VIN14,2014-03-26 03:30,26,17.26,17.29,17.26,17.29,18
VIN14,2014-03-26 04:00,26,17.25,17.27,17.21,17.21,63
VIN14,2014-03-26 05:00,26,17.25,17.25,17.25,17.25,18
VIN14,2014-03-26 05:30,26,17.2,17.2,17.2,17.2,1
VIN14,2014-03-26 06:00,26,17.23,17.24,17.22,17.22,55
VIN14,2014-03-26 06:30,26,17.22,17.25,17.22,17.25,29
VIN14,2014-03-26 07:00,26,17.23,17.24,17.22,17.24,28
VIN14,2014-03-26 07:30,26,17.25,17.27,17.24,17.24,45
VIN14,2014-03-26 08:00,26,17.25,17.25,17.23,17.25,77
VIN14,2014-03-26 08:30,26,17.25,17.37,17.23,17.3,1052
VIN14,2014-03-26 09:00,26,17.34,17.34,17.25,17.32,306
VIN14,2014-03-26 09:30,26,17.32,17.34,17.27,17.33,238
VIN14,2014-03-26 10:00,26,17.32,17.34,17.31,17.33,100
VIN14,2014-03-26 10:30,26,17.3,17.4,17.3,17.35,320
VIN14,2014-03-26 11:00,26,17.35,17.38,17.33,17.35,82
VIN14,2014-03-26 11:30,26,17.3,17.32,17.29,17.3,129
VIN14,2014-03-26 12:00,26,17.32,17.43,17.32,17.43,752
VIN14,2014-03-26 12:30,26,17.45,17.53,17.4,17.43,737
VIN14,2014-03-26 13:00,26,17.45,17.52,17.43,17.45,699
VIN14,2014-03-26 13:30,26,17.45,17.48,17.38,17.42,347
VIN14,2014-03-26 14:00,26,17.4,17.48,17.4,17.48,177
VIN14,2014-03-26 14:30,26,17.45,17.58,17.43,17.58,906
VIN14,2014-03-26 15:00,26,17.57,17.69,17.55,17.6,2134
VIN14,2014-03-26 15:30,27,17.59,17.6,17.53,17.58,299
VIN14,2014-03-26 16:00,27,17.56,17.59,17.53,17.58,80
VIN14,2014-03-27 03:00,27,17.55,17.6,17.55,17.57,20
VIN14,2014-03-27 03:30,27,17.59,17.59,17.57,17.57,4
VIN14,2014-03-27 04:00,27,17.55,17.55,17.55,17.55,2
VIN14,2014-03-27 04:30,27,17.5,17.5,17.5,17.5,28
VIN14,2014-03-27 05:00,27,17.48,17.51,17.45,17.51,14
VIN14,2014-03-27 05:30,27,17.5,17.52,17.48,17.5,9
VIN14,2014-03-27 06:00,27,17.46,17.5,17.45,17.48,80
VIN14,2014-03-27 06:30,27,17.5,17.5,17.48,17.5,70
VIN14,2014-03-27 07:00,27,17.53,17.55,17.51,17.53,119
VIN14,2014-03-27 07:30,27,17.53,17.63,17.5,17.6,172
VIN14,2014-03-27 08:00,27,17.58,17.6,17.53,17.58,213
VIN14,2014-03-27 08:30,27,17.55,17.7,17.5,17.53,783
VIN14,2014-03-27 09:00,27,17.55,17.59,17.4,17.5,513
VIN14,2014-03-27 09:30,27,17.5,17.58,17.49,17.5,523
VIN14,2014-03-27 10:00,27,17.5,17.57,17.48,17.5,285
VIN14,2014-03-27 10:30,27,17.5,17.62,17.5,17.5,355
VIN14,2014-03-27 11:00,27,17.55,17.59,17.45,17.45,267
VIN14,2014-03-27 11:30,27,17.48,17.53,17.45,17.5,242
VIN14,2014-03-27 12:00,27,17.45,17.51,17.45,17.5,189
VIN14,2014-03-27 12:30,27,17.45,17.55,17.45,17.5,123
VIN14,2014-03-27 13:00,27,17.5,17.55,17.45,17.47,256
VIN14,2014-03-27 13:30,27,17.45,17.54,17.45,17.5,420
VIN14,2014-03-27 14:00,27,17.5,17.58,17.5,17.5,293
VIN14,2014-03-27 14:30,27,17.5,17.53,17.44,17.48,1416
VIN14,2014-03-27 15:00,27,17.45,17.5,17.4,17.45,1169
VIN14,2014-03-27 15:30,28,17.45,17.45,17.38,17.39,377
VIN14,2014-03-27 16:00,28,17.39,17.39,17.34,17.36,162
VIN14,2014-03-28 02:00,28,17.35,17.35,17.3,17.33,97
VIN14,2014-03-28 02:30,28,17.3,17.33,17.3,17.32,24
VIN14,2014-03-28 03:00,28,17.31,17.31,17.31,17.31,4
VIN14,2014-03-28 03:30,28,17.3,17.3,17.29,17.29,10
VIN14,2014-03-28 04:00,28,17.3,17.3,17.24,17.26,116
VIN14,2014-03-28 04:30,28,17.25,17.25,17.2,17.2,38
VIN14,2014-03-28 05:00,28,17.25,17.25,17.25,17.25,28
VIN14,2014-03-28 05:30,28,17.23,17.29,17.23,17.29,47
VIN14,2014-03-28 06:00,28,17.29,17.29,17.27,17.27,18
VIN14,2014-03-28 06:30,28,17.27,17.28,17.25,17.28,14
VIN14,2014-03-28 07:00,28,17.28,17.28,17.27,17.28,94
VIN14,2014-03-28 07:30,28,17.28,17.33,17.27,17.3,84
VIN14,2014-03-28 08:00,28,17.35,17.37,17.33,17.35,202
VIN14,2014-03-28 08:30,28,17.35,17.37,17.25,17.3,1748
VIN14,2014-03-28 09:00,28,17.3,17.4,17.28,17.38,715
VIN14,2014-03-28 09:30,28,17.4,17.4,17.3,17.35,222
VIN14,2014-03-28 10:00,28,17.35,17.4,17.35,17.4,78
VIN14,2014-03-28 10:30,28,17.35,17.38,17.33,17.38,329
VIN14,2014-03-28 11:00,28,17.38,17.4,17.37,17.38,23
VIN14,2014-03-28 11:30,28,17.4,17.4,17.35,17.35,90
VIN14,2014-03-28 12:00,28,17.4,17.48,17.4,17.43,217
VIN14,2014-03-28 12:30,28,17.43,17.44,17.4,17.42,60
VIN14,2014-03-28 13:00,28,17.42,17.48,17.4,17.42,260
VIN14,2014-03-28 13:30,28,17.42,17.48,17.4,17.4,665
VIN14,2014-03-28 14:00,28,17.4,17.45,17.4,17.45,140
VIN14,2014-03-28 14:30,28,17.42,17.45,17.33,17.34,229
VIN14,2014-03-28 15:00,28,17.34,17.35,17.25,17.35,2845
VIN14,2014-03-31 02:00,31,17.3,17.3,17.2,17.23,24
VIN14,2014-03-31 02:30,31,17.2,17.2,17.2,17.2,9
VIN14,2014-03-31 03:00,31,17.2,17.2,17.2,17.2,18
VIN14,2014-03-31 03:30,31,17.21,17.21,17.17,17.18,16
VIN14,2014-03-31 04:00,31,17.18,17.2,17.18,17.2,28
VIN14,2014-03-31 05:00,31,17.22,17.22,17.22,17.22,2
VIN14,2014-03-31 05:30,31,17.24,17.24,17.24,17.24,4
VIN14,2014-03-31 06:00,31,17.24,17.25,17.24,17.25,3
VIN14,2014-03-31 06:30,31,17.25,17.25,17.22,17.22,23
VIN14,2014-03-31 07:00,31,17.22,17.22,17.2,17.2,4
VIN14,2014-03-31 07:30,31,17.22,17.25,17.22,17.25,146
VIN14,2014-03-31 08:00,31,17.24,17.27,17.23,17.27,352
VIN14,2014-03-31 08:30,31,17.27,17.27,17.2,17.25,538
VIN14,2014-03-31 09:00,31,17.25,17.3,17.2,17.2,721
VIN14,2014-03-31 09:30,31,17.2,17.2,17.15,17.2,151
VIN14,2014-03-31 10:00,31,17.2,17.25,17.15,17.2,714
VIN14,2014-03-31 10:30,31,17.17,17.2,17.11,17.15,329
VIN14,2014-03-31 11:00,31,17.15,17.15,17.05,17.1,319
VIN14,2014-03-31 11:30,31,17.1,17.1,17.05,17.1,161
VIN14,2014-03-31 12:00,31,17.1,17.1,17.07,17.1,28
VIN14,2014-03-31 12:30,31,17.1,17.15,17.1,17.15,725
VIN14,2014-03-31 13:00,31,17.15,17.15,17.02,17.03,611
VIN14,2014-03-31 13:30,31,17.05,17.05,16.92,16.95,1175
VIN14,2014-03-31 14:00,31,16.95,17,16.91,16.92,281
VIN14,2014-03-31 14:30,31,16.95,17,16.93,16.95,604
VIN14,2014-03-31 15:00,31,16.9,17,16.9,16.9,1379
VIN14,2014-03-31 15:30,1,16.9,16.9,16.8,16.85,900
VIN14,2014-03-31 16:00,1,16.86,16.86,16.86,16.86,2
VIN14,2014-04-01 02:00,1,16.9,16.9,16.9,16.9,16
VIN14,2014-04-01 02:30,1,16.89,16.89,16.89,16.89,10
VIN14,2014-04-01 03:00,1,16.87,16.88,16.87,16.88,41
VIN14,2014-04-01 04:00,1,16.85,16.89,16.85,16.89,6
VIN14,2014-04-01 05:30,1,16.87,16.87,16.87,16.87,1
VIN14,2014-04-01 06:00,1,16.87,16.88,16.87,16.87,17
VIN14,2014-04-01 06:30,1,16.88,16.9,16.87,16.87,249
VIN14,2014-04-01 07:00,1,16.87,16.87,16.87,16.87,61
VIN14,2014-04-01 08:00,1,16.88,16.9,16.85,16.87,48
VIN14,2014-04-01 08:30,1,16.85,16.89,16.75,16.78,506
VIN14,2014-04-01 09:00,1,16.75,16.8,16.7,16.75,452
VIN14,2014-04-01 09:30,1,16.75,16.85,16.7,16.8,444
VIN14,2014-04-01 10:00,1,16.8,16.84,16.75,16.75,532
VIN14,2014-04-01 10:30,1,16.75,16.8,16.7,16.76,331
VIN14,2014-04-01 11:00,1,16.76,16.8,16.7,16.7,125
VIN14,2014-04-01 11:30,1,16.7,16.75,16.7,16.75,110
VIN14,2014-04-01 12:00,1,16.75,16.8,16.7,16.75,278
VIN14,2014-04-01 12:30,1,16.75,16.8,16.75,16.75,259
VIN14,2014-04-01 13:00,1,16.75,16.8,16.65,16.68,692
VIN14,2014-04-01 13:30,1,16.7,16.7,16.65,16.7,363
VIN14,2014-04-01 14:00,1,16.65,16.7,16.6,16.6,873
VIN14,2014-04-01 14:30,1,16.63,16.7,16.55,16.55,990
VIN14,2014-04-01 15:00,1,16.6,16.6,16.5,16.6,1667
VIN14,2014-04-01 15:30,2,16.6,16.6,16.53,16.55,592
VIN14,2014-04-01 16:00,2,16.5,16.55,16.5,16.55,7
VIN14,2014-04-02 02:00,2,16.55,16.55,16.54,16.55,34
VIN14,2014-04-02 02:30,2,16.6,16.6,16.55,16.6,93
VIN14,2014-04-02 03:00,2,16.58,16.58,16.56,16.56,20
VIN14,2014-04-02 03:30,2,16.55,16.6,16.55,16.6,37
VIN14,2014-04-02 04:00,2,16.57,16.57,16.57,16.57,1
VIN14,2014-04-02 04:30,2,16.6,16.62,16.58,16.62,256
VIN14,2014-04-02 05:00,2,16.58,16.58,16.55,16.55,18
VIN14,2014-04-02 05:30,2,16.6,16.6,16.6,16.6,5
VIN14,2014-04-02 06:00,2,16.6,16.6,16.58,16.58,39
VIN14,2014-04-02 06:30,2,16.58,16.6,16.58,16.6,133
VIN14,2014-04-02 07:00,2,16.62,16.62,16.56,16.58,79
VIN14,2014-04-02 07:30,2,16.57,16.57,16.57,16.57,2
VIN14,2014-04-02 08:00,2,16.58,16.58,16.58,16.58,7
VIN14,2014-04-02 08:30,2,16.56,16.62,16.56,16.62,497
VIN14,2014-04-02 09:00,2,16.63,16.65,16.6,16.6,316
VIN14,2014-04-02 09:30,2,16.6,16.65,16.55,16.65,192
VIN14,2014-04-02 10:00,2,16.62,16.7,16.61,16.62,364
VIN14,2014-04-02 10:30,2,16.6,16.65,16.6,16.64,166
VIN14,2014-04-02 11:00,2,16.65,16.7,16.6,16.66,409
VIN14,2014-04-02 11:30,2,16.7,16.7,16.65,16.7,433
VIN14,2014-04-02 12:00,2,16.7,16.75,16.68,16.71,283
VIN14,2014-04-02 12:30,2,16.75,16.75,16.7,16.72,707
VIN14,2014-04-02 13:00,2,16.72,16.75,16.65,16.72,841
VIN14,2014-04-02 13:30,2,16.75,16.75,16.68,16.68,271
VIN14,2014-04-02 14:00,2,16.68,16.7,16.6,16.65,233
VIN14,2014-04-02 14:30,2,16.63,16.7,16.6,16.65,785
VIN14,2014-04-02 15:00,2,16.65,16.75,16.63,16.7,2958
VIN14,2014-04-02 15:30,3,16.7,16.7,16.63,16.65,595
VIN14,2014-04-02 16:00,3,16.68,16.68,16.68,16.68,19
VIN14,2014-04-03 02:00,3,16.68,16.68,16.65,16.66,28
VIN14,2014-04-03 03:00,3,16.66,16.67,16.65,16.65,21
VIN14,2014-04-03 05:00,3,16.65,16.65,16.65,16.65,4
VIN14,2014-04-03 05:30,3,16.66,16.66,16.65,16.65,7
VIN14,2014-04-03 06:00,3,16.65,16.65,16.65,16.65,5
VIN14,2014-04-03 06:30,3,16.68,16.68,16.68,16.68,25
VIN14,2014-04-03 07:30,3,16.7,16.7,16.68,16.68,20
VIN14,2014-04-03 08:00,3,16.65,16.67,16.65,16.66,63
VIN14,2014-04-03 08:30,3,16.65,16.7,16.65,16.65,163
VIN14,2014-04-03 09:00,3,16.68,16.75,16.65,16.75,161
VIN14,2014-04-03 09:30,3,16.75,16.8,16.7,16.7,313
VIN14,2014-04-03 10:00,3,16.7,16.75,16.69,16.75,136
VIN14,2014-04-03 10:30,3,16.75,16.75,16.65,16.7,196
VIN14,2014-04-03 11:00,3,16.7,16.75,16.69,16.75,92
VIN14,2014-04-03 11:30,3,16.72,16.8,16.71,16.76,455
VIN14,2014-04-03 12:00,3,16.75,16.8,16.73,16.8,438
VIN14,2014-04-03 12:30,3,16.8,16.8,16.7,16.75,61
VIN14,2014-04-03 13:00,3,16.75,16.78,16.73,16.78,108
VIN14,2014-04-03 13:30,3,16.77,16.8,16.73,16.75,516
VIN14,2014-04-03 14:00,3,16.73,16.73,16.67,16.67,254
VIN14,2014-04-03 14:30,3,16.68,16.7,16.6,16.63,451
VIN14,2014-04-03 15:00,3,16.6,16.63,16.5,16.55,1972
VIN14,2014-04-03 15:30,4,16.55,16.55,16.5,16.53,150
VIN14,2014-04-03 16:00,4,16.52,16.6,16.52,16.6,35
VIN14,2014-04-04 02:00,4,16.55,16.55,16.53,16.55,45
VIN14,2014-04-04 03:00,4,16.55,16.56,16.55,16.56,20
VIN14,2014-04-04 03:30,4,16.55,16.55,16.55,16.55,1
VIN14,2014-04-04 04:00,4,16.55,16.55,16.5,16.53,26
VIN14,2014-04-04 04:30,4,16.53,16.53,16.53,16.53,8
VIN14,2014-04-04 05:00,4,16.53,16.53,16.53,16.53,6
VIN14,2014-04-04 05:30,4,16.53,16.53,16.53,16.53,16
VIN14,2014-04-04 06:00,4,16.55,16.55,16.55,16.55,19
VIN14,2014-04-04 06:30,4,16.52,16.55,16.5,16.55,29
VIN14,2014-04-04 07:00,4,16.53,16.55,16.53,16.55,29
VIN14,2014-04-04 07:30,4,16.53,16.58,16.38,16.4,558
VIN14,2014-04-04 08:00,4,16.4,16.4,16.34,16.35,56
VIN14,2014-04-04 08:30,4,16.35,16.57,16.35,16.48,854
VIN14,2014-04-04 09:00,4,16.48,16.57,16.45,16.55,511
VIN14,2014-04-04 09:30,4,16.53,16.56,16.51,16.55,271
VIN14,2014-04-04 10:00,4,16.6,16.65,16.53,16.61,373
VIN14,2014-04-04 10:30,4,16.6,16.7,16.56,16.63,1058
VIN14,2014-04-04 11:00,4,16.64,16.75,16.63,16.68,1421
VIN14,2014-04-04 11:30,4,16.68,16.83,16.67,16.79,795
VIN14,2014-04-04 12:00,4,16.78,16.78,16.7,16.74,270
VIN14,2014-04-04 12:30,4,16.73,16.78,16.7,16.77,227
VIN14,2014-04-04 13:00,4,16.78,16.8,16.72,16.77,289
VIN14,2014-04-04 13:30,4,16.77,16.88,16.75,16.79,919
VIN14,2014-04-04 14:00,4,16.79,16.83,16.67,16.73,1281
VIN14,2014-04-04 14:30,4,16.73,16.8,16.7,16.75,1082
VIN14,2014-04-04 15:00,4,16.7,16.8,16.7,16.8,1183
VIN14,2014-04-07 02:00,7,16.85,16.87,16.84,16.87,84
VIN14,2014-04-07 02:30,7,16.9,16.9,16.89,16.89,39
VIN14,2014-04-07 03:00,7,16.89,16.89,16.89,16.89,2
VIN14,2014-04-07 03:30,7,16.9,16.94,16.9,16.9,26
VIN14,2014-04-07 04:00,7,16.9,16.92,16.9,16.9,4
VIN14,2014-04-07 05:00,7,16.85,16.85,16.85,16.85,16
VIN14,2014-04-07 06:00,7,16.89,17.02,16.88,16.98,204
VIN14,2014-04-07 06:30,7,16.98,17,16.96,16.96,56
VIN14,2014-04-07 07:00,7,16.97,16.97,16.93,16.95,109
VIN14,2014-04-07 07:30,7,16.94,16.94,16.81,16.85,100
VIN14,2014-04-07 08:00,7,16.85,16.89,16.84,16.89,94
VIN14,2014-04-07 08:30,7,16.85,16.99,16.85,16.85,1164
VIN14,2014-04-07 09:00,7,16.83,16.89,16.77,16.88,516
VIN14,2014-04-07 09:30,7,16.9,17.05,16.83,16.98,887
VIN14,2014-04-07 10:00,7,17,17,16.9,16.99,593
VIN14,2014-04-07 10:30,7,16.99,17.08,16.96,17.05,1090
VIN14,2014-04-07 11:00,7,17.05,17.1,17,17.03,519
VIN14,2014-04-07 11:30,7,17.04,17.04,16.97,16.97,812
VIN14,2014-04-07 12:00,7,16.99,17.08,16.96,17.08,583
VIN14,2014-04-07 12:30,7,17.1,17.12,17.05,17.1,889
VIN14,2014-04-07 13:00,7,17.07,17.11,17.05,17.05,695
VIN14,2014-04-07 13:30,7,17.08,17.08,16.89,16.93,638
VIN14,2014-04-07 14:00,7,16.95,17,16.87,16.88,405
VIN14,2014-04-07 14:30,7,16.9,17.05,16.9,16.95,1110
VIN14,2014-04-07 15:00,7,16.95,17.02,16.9,16.9,3123
VIN14,2014-04-07 15:30,8,16.9,16.95,16.9,16.91,232
VIN14,2014-04-07 16:00,8,16.87,16.87,16.87,16.87,5
VIN14,2014-04-08 02:00,8,16.85,16.86,16.85,16.85,40
VIN14,2014-04-08 02:30,8,16.85,16.85,16.8,16.8,21
VIN14,2014-04-08 03:30,8,16.8,16.8,16.78,16.78,32
VIN14,2014-04-08 04:00,8,16.8,16.8,16.8,16.8,2
VIN14,2014-04-08 04:30,8,16.85,16.85,16.85,16.85,24
VIN14,2014-04-08 05:00,8,16.85,16.89,16.85,16.89,28
VIN14,2014-04-08 05:30,8,16.9,16.9,16.86,16.89,56
VIN14,2014-04-08 06:00,8,16.9,16.91,16.83,16.85,173
VIN14,2014-04-08 06:30,8,16.83,16.87,16.82,16.85,115
VIN14,2014-04-08 07:00,8,16.84,16.88,16.84,16.85,172
VIN14,2014-04-08 07:30,8,16.85,16.85,16.75,16.75,436
VIN14,2014-04-08 08:00,8,16.76,16.8,16.76,16.79,62
VIN14,2014-04-08 08:30,8,16.79,16.89,16.7,16.85,1214
VIN14,2014-04-08 09:00,8,16.85,16.93,16.81,16.91,791
VIN14,2014-04-08 09:30,8,16.92,16.93,16.71,16.76,876
VIN14,2014-04-08 10:00,8,16.78,16.82,16.62,16.65,1267
VIN14,2014-04-08 10:30,8,16.67,16.73,16.65,16.67,444
VIN14,2014-04-08 11:00,8,16.66,16.7,16.6,16.64,93
VIN14,2014-04-08 11:30,8,16.65,16.72,16.65,16.72,238
VIN14,2014-04-08 12:00,8,16.72,16.72,16.65,16.67,158
VIN14,2014-04-08 12:30,8,16.69,16.7,16.67,16.69,129
VIN14,2014-04-08 13:00,8,16.7,16.78,16.68,16.72,215
VIN14,2014-04-08 13:30,8,16.75,16.79,16.72,16.75,231
VIN14,2014-04-08 14:00,8,16.75,16.78,16.73,16.75,497
VIN14,2014-04-08 14:30,8,16.73,16.73,16.65,16.65,881
VIN14,2014-04-08 15:00,8,16.69,16.75,16.65,16.75,1898
VIN14,2014-04-08 15:30,9,16.75,16.8,16.74,16.75,333
VIN14,2014-04-08 16:00,9,16.76,16.76,16.75,16.76,76
VIN14,2014-04-09 02:00,9,16.75,16.81,16.72,16.74,183
VIN14,2014-04-09 02:30,9,16.72,16.72,16.72,16.72,3
VIN14,2014-04-09 03:00,9,16.71,16.71,16.65,16.65,58
VIN14,2014-04-09 03:30,9,16.65,16.65,16.61,16.63,22
VIN14,2014-04-09 04:00,9,16.6,16.65,16.6,16.65,4
VIN14,2014-04-09 04:30,9,16.64,16.64,16.61,16.62,25
VIN14,2014-04-09 05:30,9,16.64,16.64,16.59,16.6,219
VIN14,2014-04-09 06:00,9,16.6,16.62,16.56,16.6,89
VIN14,2014-04-09 06:30,9,16.59,16.65,16.55,16.58,95
VIN14,2014-04-09 07:00,9,16.58,16.58,16.53,16.55,312
VIN14,2014-04-09 07:30,9,16.55,16.58,16.55,16.57,142
VIN14,2014-04-09 08:00,9,16.55,16.58,16.5,16.55,108
VIN14,2014-04-09 08:30,9,16.55,16.69,16.55,16.68,1159
VIN14,2014-04-09 09:00,9,16.68,16.72,16.62,16.63,1367
VIN14,2014-04-09 09:30,9,16.62,16.64,16.58,16.64,436
VIN14,2014-04-09 10:00,9,16.64,16.65,16.58,16.6,589
VIN14,2014-04-09 10:30,9,16.63,16.63,16.57,16.62,566
VIN14,2014-04-09 11:00,9,16.62,16.63,16.58,16.6,440
VIN14,2014-04-09 11:30,9,16.6,16.63,16.57,16.61,80
VIN14,2014-04-09 12:00,9,16.6,16.62,16.6,16.62,57
VIN14,2014-04-09 12:30,9,16.63,16.63,16.6,16.61,300
VIN14,2014-04-09 13:00,9,16.6,16.63,16.47,16.49,2372
VIN14,2014-04-09 13:30,9,16.5,16.57,16.47,16.55,983
VIN14,2014-04-09 14:00,9,16.57,16.58,16.52,16.53,436
VIN14,2014-04-09 14:30,9,16.54,16.55,16.45,16.51,1914
VIN14,2014-04-09 15:00,9,16.51,16.6,16.45,16.6,2422
VIN14,2014-04-09 15:30,10,16.55,16.58,16.53,16.54,393
VIN14,2014-04-09 16:00,10,16.51,16.53,16.5,16.53,9
VIN14,2014-04-10 02:00,10,16.55,16.55,16.5,16.5,11
VIN14,2014-04-10 02:30,10,16.53,16.55,16.5,16.55,9
VIN14,2014-04-10 03:30,10,16.53,16.53,16.52,16.52,3
VIN14,2014-04-10 04:00,10,16.55,16.6,16.53,16.58,155
VIN14,2014-04-10 04:30,10,16.6,16.6,16.58,16.6,186
VIN14,2014-04-10 05:00,10,16.63,16.63,16.6,16.62,59
VIN14,2014-04-10 05:30,10,16.6,16.63,16.6,16.6,23
VIN14,2014-04-10 06:00,10,16.57,16.57,16.57,16.57,11
VIN14,2014-04-10 06:30,10,16.55,16.55,16.53,16.53,30
VIN14,2014-04-10 07:00,10,16.54,16.59,16.53,16.55,145
VIN14,2014-04-10 07:30,10,16.54,16.59,16.53,16.57,357
VIN14,2014-04-10 08:00,10,16.54,16.58,16.53,16.55,775
VIN14,2014-04-10 08:30,10,16.55,16.61,16.53,16.59,575
VIN14,2014-04-10 09:00,10,16.6,16.65,16.5,16.53,518
VIN14,2014-04-10 09:30,10,16.51,16.65,16.49,16.64,514
VIN14,2014-04-10 10:00,10,16.65,16.8,16.62,16.8,1053
VIN14,2014-04-10 10:30,10,16.76,16.77,16.6,16.69,1556
VIN14,2014-04-10 11:00,10,16.65,16.8,16.65,16.76,2096
VIN14,2014-04-10 11:30,10,16.75,16.9,16.75,16.85,780
VIN14,2014-04-10 12:00,10,16.85,16.95,16.75,16.85,957
VIN14,2014-04-10 12:30,10,16.9,16.95,16.85,16.85,624
VIN14,2014-04-10 13:00,10,16.85,16.9,16.75,16.85,386
VIN14,2014-04-10 13:30,10,16.88,16.98,16.88,16.93,678
VIN14,2014-04-10 14:00,10,16.92,17.05,16.9,17,1945
VIN14,2014-04-10 14:30,10,17,17.1,16.9,17.05,3344
VIN14,2014-04-10 15:00,10,17.05,17.05,16.95,16.98,3056
VIN14,2014-04-10 15:30,11,17,17,16.9,16.92,292
VIN14,2014-04-10 16:00,11,16.95,16.95,16.92,16.95,33
VIN14,2014-04-11 02:00,11,16.95,16.95,16.9,16.9,15
VIN14,2014-04-11 02:30,11,16.85,16.9,16.85,16.88,16
VIN14,2014-04-11 03:00,11,16.9,16.95,16.89,16.95,13
VIN14,2014-04-11 03:30,11,16.93,16.93,16.93,16.93,4
VIN14,2014-04-11 04:00,11,16.95,16.96,16.93,16.94,110
VIN14,2014-04-11 04:30,11,16.95,17,16.95,17,7
VIN14,2014-04-11 05:00,11,16.97,16.98,16.95,16.95,60
VIN14,2014-04-11 05:30,11,16.9,16.97,16.9,16.97,42
VIN14,2014-04-11 06:00,11,16.97,17.1,16.97,17.1,495
VIN14,2014-04-11 06:30,11,17.11,17.17,17.11,17.16,612
VIN14,2014-04-11 07:00,11,17.16,17.16,17.08,17.15,149
VIN14,2014-04-11 07:30,11,17.15,17.18,17.08,17.13,637
VIN14,2014-04-11 08:00,11,17.13,17.18,17.12,17.17,525
VIN14,2014-04-11 08:30,11,17.17,17.22,16.92,16.98,2858
VIN14,2014-04-11 09:00,11,16.98,17.18,16.96,17.03,2445
VIN14,2014-04-11 09:30,11,17.04,17.1,16.9,16.9,1987
VIN14,2014-04-11 10:00,11,16.93,17.07,16.9,16.98,1294
VIN14,2014-04-11 10:30,11,16.99,17.04,16.9,16.95,974
VIN14,2014-04-11 11:00,11,16.95,17.05,16.94,17,543
VIN14,2014-04-11 11:30,11,17,17.02,16.98,16.99,295
VIN14,2014-04-11 12:00,11,17.01,17.15,17,17.15,1178
VIN14,2014-04-11 12:30,11,17.15,17.18,17.07,17.15,952
VIN14,2014-04-11 13:00,11,17.13,17.2,17.03,17.15,1201
VIN14,2014-04-11 13:30,11,17.18,17.24,17.1,17.12,1547
VIN14,2014-04-11 14:00,11,17.12,17.17,17.05,17.08,706
VIN14,2014-04-11 14:30,11,17.1,17.2,17.05,17.15,1371
VIN14,2014-04-11 15:00,11,17.15,17.25,17.13,17.15,3322
VIN14,2014-04-14 02:00,14,17.19,17.27,17.19,17.2,122
VIN14,2014-04-14 02:30,14,17.25,17.25,17.15,17.24,378
VIN14,2014-04-14 03:00,14,17.2,17.23,17.19,17.2,73
VIN14,2014-04-14 03:30,14,17.17,17.22,17.17,17.2,68
VIN14,2014-04-14 04:00,14,17.22,17.3,17.2,17.3,105
VIN14,2014-04-14 04:30,14,17.26,17.32,17.25,17.28,35
VIN14,2014-04-14 05:00,14,17.25,17.3,17.22,17.23,44
VIN14,2014-04-14 05:30,14,17.23,17.23,17.18,17.2,76
VIN14,2014-04-14 06:00,14,17.22,17.22,17.19,17.2,132
VIN14,2014-04-14 06:30,14,17.15,17.2,17.15,17.15,371
VIN14,2014-04-14 07:00,14,17.17,17.17,17.07,17.12,202
VIN14,2014-04-14 07:30,14,17.08,17.12,17.03,17.11,330
VIN14,2014-04-14 08:00,14,17.13,17.13,17.02,17.02,407
VIN14,2014-04-14 08:30,14,17.05,17.15,16.97,17.12,1545
VIN14,2014-04-14 09:00,14,17.12,17.14,17.05,17.13,694
VIN14,2014-04-14 09:30,14,17.1,17.14,16.95,16.95,559
VIN14,2014-04-14 10:00,14,16.99,17.1,16.95,17.05,412
VIN14,2014-04-14 10:30,14,17.07,17.14,17,17.07,1154
VIN14,2014-04-14 11:00,14,17.05,17.1,16.95,16.97,398
VIN14,2014-04-14 11:30,14,16.99,17,16.9,16.97,886
VIN14,2014-04-14 12:00,14,17,17.1,16.95,17.1,829
VIN14,2014-04-14 12:30,14,17.08,17.1,17,17.07,381
VIN14,2014-04-14 13:00,14,17.08,17.22,17.07,17.17,838
VIN14,2014-04-14 13:30,14,17.2,17.25,17.12,17.22,819
VIN14,2014-04-14 14:00,14,17.25,17.38,17.22,17.28,759
VIN14,2014-04-14 14:30,14,17.28,17.28,17.03,17.05,943
VIN14,2014-04-14 15:00,14,17.09,17.25,17.07,17.25,2090
VIN14,2014-04-14 15:30,15,17.25,17.29,17.17,17.2,426
VIN14,2014-04-14 16:00,15,17.23,17.25,17.2,17.25,64
VIN14,2014-04-15 02:00,15,17.18,17.22,17.17,17.22,31
VIN14,2014-04-15 02:30,15,17.2,17.22,17.15,17.15,9
VIN14,2014-04-15 03:00,15,17.2,17.25,17.18,17.25,23
VIN14,2014-04-15 04:00,15,17.25,17.25,17.23,17.25,43
VIN14,2014-04-15 04:30,15,17.25,17.25,17.25,17.25,1
VIN14,2014-04-15 05:00,15,17.25,17.25,17.25,17.25,6
VIN14,2014-04-15 05:30,15,17.3,17.3,17.15,17.17,184
VIN14,2014-04-15 06:00,15,17.19,17.2,17.11,17.11,161
VIN14,2014-04-15 06:30,15,17.11,17.15,17.1,17.1,36
VIN14,2014-04-15 07:00,15,17.1,17.15,17.08,17.15,228
VIN14,2014-04-15 07:30,15,17.11,17.17,17.11,17.12,346
VIN14,2014-04-15 08:00,15,17.13,17.15,17.11,17.13,232
VIN14,2014-04-15 08:30,15,17.15,17.2,16.95,17.12,4379
VIN14,2014-04-15 09:00,15,17.15,17.43,17.1,17.4,3758
VIN14,2014-04-15 09:30,15,17.4,17.45,17.28,17.38,1636
VIN14,2014-04-15 10:00,15,17.4,17.58,17.4,17.5,1917
VIN14,2014-04-15 10:30,15,17.48,17.65,17.37,17.6,1040
VIN14,2014-04-15 11:00,15,17.59,17.68,17.53,17.55,1827
VIN14,2014-04-15 11:30,15,17.55,17.64,17.5,17.64,1258
VIN14,2014-04-15 12:00,15,17.64,17.67,17.45,17.45,1392
VIN14,2014-04-15 12:30,15,17.46,17.53,17.39,17.4,844
VIN14,2014-04-15 13:00,15,17.4,17.45,17.27,17.3,985
VIN14,2014-04-15 13:30,15,17.3,17.3,17.11,17.25,605
VIN14,2014-04-15 14:00,15,17.25,17.38,17.18,17.21,1052
VIN14,2014-04-15 14:30,15,17.2,17.28,17.07,17.11,615
VIN14,2014-04-15 15:00,15,17.1,17.15,17.07,17.1,1878
VIN14,2014-04-15 15:30,16,17.1,17.13,17.05,17.05,153
VIN14,2014-04-15 16:00,16,17.06,17.06,17.03,17.03,88
VIN14,2014-04-16 02:00,16,17,17.09,16.95,17,64
VIN14,2014-04-16 02:30,16,17,17.04,17,17.04,6
VIN14,2014-04-16 03:00,16,17.05,17.05,17.05,17.05,11
VIN14,2014-04-16 03:30,16,17,17.01,17,17,59
VIN14,2014-04-16 04:30,16,17,17.03,17,17.02,97
VIN14,2014-04-16 05:00,16,17,17.02,17,17.02,135
VIN14,2014-04-16 05:30,16,17.03,17.03,17,17.02,12
VIN14,2014-04-16 06:00,16,17,17,16.99,17,120
VIN14,2014-04-16 06:30,16,17,17,16.97,16.99,23
VIN14,2014-04-16 07:00,16,16.97,16.97,16.95,16.95,37
VIN14,2014-04-16 07:30,16,17,17,16.94,16.94,51
VIN14,2014-04-16 08:00,16,16.95,16.97,16.85,16.87,382
VIN14,2014-04-16 08:30,16,16.9,17.04,16.87,16.97,1514
VIN14,2014-04-16 09:00,16,17,17.04,16.9,16.95,922
VIN14,2014-04-16 09:30,16,16.96,16.99,16.9,16.95,666
VIN14,2014-04-16 10:00,16,16.97,17.02,16.87,16.87,759
VIN14,2014-04-16 10:30,16,16.88,16.9,16.82,16.85,338
VIN14,2014-04-16 11:00,16,16.87,16.88,16.8,16.85,247
VIN14,2014-04-16 11:30,16,16.83,16.98,16.83,16.97,657
VIN14,2014-04-16 12:00,16,16.95,17,16.9,16.93,558
VIN14,2014-04-16 12:30,16,16.95,17,16.93,16.98,184
VIN14,2014-04-16 13:00,16,17,17,16.91,16.94,204
VIN14,2014-04-16 13:30,16,16.92,16.93,16.83,16.85,200
VIN14,2014-04-16 14:00,16,16.85,16.9,16.82,16.83,1424
VIN14,2014-04-16 14:30,16,16.82,16.84,16.6,16.65,2282
VIN14,2014-04-16 15:00,16,16.67,16.8,16.6,16.75,3192
VIN14,2014-04-16 15:30,17,16.8,16.8,16.75,16.77,181
VIN14,2014-04-16 16:00,17,16.8,16.8,16.8,16.8,54
VIN14,2014-04-17 02:00,17,16.75,16.8,16.75,16.78,41
VIN14,2014-04-17 03:00,17,16.79,16.79,16.79,16.79,15
VIN14,2014-04-17 03:30,17,16.75,16.75,16.75,16.75,4
VIN14,2014-04-17 04:30,17,16.8,16.8,16.8,16.8,100
VIN14,2014-04-17 06:00,17,16.82,16.83,16.82,16.83,15
VIN14,2014-04-17 06:30,17,16.8,16.83,16.78,16.8,342
VIN14,2014-04-17 07:00,17,16.82,16.82,16.77,16.77,454
VIN14,2014-04-17 07:30,17,16.75,16.76,16.73,16.75,44
VIN14,2014-04-17 08:00,17,16.75,16.8,16.75,16.8,57
VIN14,2014-04-17 08:30,17,16.85,16.88,16.73,16.77,1328
VIN14,2014-04-17 09:00,17,16.8,16.82,16.58,16.58,1111
VIN14,2014-04-17 09:30,17,16.58,16.72,16.55,16.67,1097
VIN14,2014-04-17 10:00,17,16.69,16.71,16.64,16.66,515
VIN14,2014-04-17 10:30,17,16.66,16.77,16.66,16.74,479
VIN14,2014-04-17 11:00,17,16.73,16.79,16.68,16.74,273
VIN14,2014-04-17 11:30,17,16.75,16.78,16.71,16.72,723
VIN14,2014-04-17 12:00,17,16.73,16.73,16.65,16.67,1270
VIN14,2014-04-17 12:30,17,16.68,16.7,16.62,16.62,414
VIN14,2014-04-17 13:00,17,16.62,16.63,16.58,16.6,1026
VIN14,2014-04-17 13:30,17,16.6,16.68,16.59,16.66,166
VIN14,2014-04-17 14:00,17,16.66,16.66,16.62,16.62,501
VIN14,2014-04-17 14:30,17,16.62,16.7,16.55,16.63,3172
VIN14,2014-04-17 15:00,17,16.65,16.7,16.63,16.65,2274
VIN14,2014-04-21 02:00,21,16.65,16.65,16.6,16.6,3
VIN14,2014-04-21 04:30,21,16.58,16.58,16.58,16.58,12
VIN14,2014-04-21 06:00,21,16.6,16.61,16.6,16.61,22
VIN14,2014-04-21 06:30,21,16.61,16.61,16.6,16.6,8
VIN14,2014-04-21 07:00,21,16.63,16.64,16.62,16.64,41
VIN14,2014-04-21 07:30,21,16.65,16.68,16.65,16.66,169
VIN14,2014-04-21 08:00,21,16.65,16.65,16.63,16.65,11
VIN14,2014-04-21 08:30,21,16.66,16.68,16.55,16.55,598
VIN14,2014-04-21 09:00,21,16.56,16.64,16.5,16.6,1605
VIN14,2014-04-21 09:30,21,16.61,16.64,16.56,16.59,1140
VIN14,2014-04-21 10:00,21,16.59,16.59,16.54,16.58,1006
VIN14,2014-04-21 10:30,21,16.59,16.6,16.53,16.56,419
VIN14,2014-04-21 11:00,21,16.56,16.6,16.53,16.6,495
VIN14,2014-04-21 11:30,21,16.58,16.59,16.53,16.55,402
VIN14,2014-04-21 12:00,21,16.55,16.57,16.52,16.55,619
VIN14,2014-04-21 12:30,21,16.54,16.58,16.52,16.52,386
VIN14,2014-04-21 13:00,21,16.52,16.56,16.5,16.53,551
VIN14,2014-04-21 13:30,21,16.52,16.52,16.52,16.52,54
VIN14,2014-04-21 14:00,21,16.55,16.63,16.53,16.6,718
VIN14,2014-04-21 14:30,21,16.6,16.6,16.5,16.5,646
VIN14,2014-04-21 15:00,21,16.53,16.65,16.5,16.65,2265
VIN14,2014-04-21 15:30,22,16.65,16.65,16.6,16.63,135
VIN14,2014-04-21 16:00,22,16.62,16.65,16.6,16.65,43
VIN14,2014-04-22 02:00,22,16.6,16.65,16.58,16.6,130
VIN14,2014-04-22 02:30,22,16.55,16.58,16.55,16.58,107
VIN14,2014-04-22 03:30,22,16.58,16.58,16.55,16.55,69
VIN14,2014-04-22 04:00,22,16.52,16.52,16.52,16.52,41
VIN14,2014-04-22 04:30,22,16.52,16.52,16.52,16.52,34
VIN14,2014-04-22 05:00,22,16.5,16.5,16.5,16.5,2
VIN14,2014-04-22 05:30,22,16.52,16.53,16.52,16.53,36
VIN14,2014-04-22 06:00,22,16.5,16.54,16.5,16.5,37
VIN14,2014-04-22 06:30,22,16.55,16.55,16.52,16.52,26
VIN14,2014-04-22 07:00,22,16.5,16.55,16.5,16.55,183
VIN14,2014-04-22 07:30,22,16.5,16.55,16.5,16.54,48
VIN14,2014-04-22 08:00,22,16.52,16.55,16.51,16.52,243
VIN14,2014-04-22 08:30,22,16.53,16.63,16.45,16.52,1067
VIN14,2014-04-22 09:00,22,16.5,16.55,16.47,16.5,1747
VIN14,2014-04-22 09:30,22,16.5,16.55,16.5,16.52,715
VIN14,2014-04-22 10:00,22,16.52,16.53,16.48,16.49,276
VIN14,2014-04-22 10:30,22,16.5,16.53,16.48,16.53,654
VIN14,2014-04-22 11:00,22,16.5,16.54,16.45,16.45,295
VIN14,2014-04-22 11:30,22,16.45,16.52,16.45,16.5,794
VIN14,2014-04-22 12:00,22,16.49,16.52,16.45,16.48,636
VIN14,2014-04-22 12:30,22,16.48,16.49,16.45,16.45,112
VIN14,2014-04-22 13:00,22,16.45,16.49,16.45,16.47,78
VIN14,2014-04-22 13:30,22,16.45,16.5,16.45,16.47,241
VIN14,2014-04-22 14:00,22,16.49,16.54,16.46,16.54,2088
VIN14,2014-04-22 14:30,22,16.52,16.6,16.5,16.52,2582
VIN14,2014-04-22 15:00,22,16.5,16.56,16.45,16.45,3519
VIN14,2014-04-22 15:30,23,16.5,16.5,16.47,16.48,416
VIN14,2014-04-22 16:00,23,16.48,16.5,16.45,16.45,136
VIN14,2014-04-23 02:00,23,16.5,16.51,16.5,16.51,14
VIN14,2014-04-23 02:30,23,16.5,16.5,16.5,16.5,9
VIN14,2014-04-23 03:00,23,16.5,16.5,16.5,16.5,5
VIN14,2014-04-23 03:30,23,16.5,16.5,16.48,16.5,77
VIN14,2014-04-23 04:00,23,16.51,16.51,16.51,16.51,10
VIN14,2014-04-23 04:30,23,16.5,16.5,16.48,16.48,18
VIN14,2014-04-23 05:00,23,16.55,16.55,16.53,16.55,117
VIN14,2014-04-23 05:30,23,16.55,16.55,16.53,16.53,35
VIN14,2014-04-23 06:00,23,16.53,16.59,16.53,16.55,66
VIN14,2014-04-23 06:30,23,16.53,16.55,16.52,16.52,51
VIN14,2014-04-23 07:00,23,16.54,16.57,16.54,16.57,74
VIN14,2014-04-23 07:30,23,16.55,16.57,16.5,16.52,177
VIN14,2014-04-23 08:00,23,16.55,16.55,16.52,16.55,223
VIN14,2014-04-23 08:30,23,16.55,16.59,16.52,16.55,477
VIN14,2014-04-23 09:00,23,16.57,16.68,16.57,16.6,1533
VIN14,2014-04-23 09:30,23,16.6,16.6,16.5,16.53,535
VIN14,2014-04-23 10:00,23,16.53,16.6,16.52,16.6,740
VIN14,2014-04-23 10:30,23,16.55,16.55,16.5,16.53,35
VIN14,2014-04-23 11:00,23,16.53,16.55,16.51,16.55,361
VIN14,2014-04-23 11:30,23,16.52,16.52,16.5,16.5,109
VIN14,2014-04-23 12:00,23,16.5,16.5,16.5,16.5,30
VIN14,2014-04-23 12:30,23,16.53,16.6,16.53,16.57,520
VIN14,2014-04-23 13:00,23,16.56,16.58,16.55,16.58,142
VIN14,2014-04-23 13:30,23,16.57,16.58,16.54,16.55,537
VIN14,2014-04-23 14:00,23,16.55,16.58,16.52,16.54,424
VIN14,2014-04-23 14:30,23,16.54,16.55,16.5,16.51,165
VIN14,2014-04-23 15:00,23,16.5,16.53,16.4,16.45,4340
VIN14,2014-04-23 15:30,24,16.41,16.48,16.36,16.43,818
VIN14,2014-04-23 16:00,24,16.41,16.41,16.38,16.4,243
VIN14,2014-04-24 02:00,24,16.4,16.42,16.35,16.4,72
VIN14,2014-04-24 02:30,24,16.39,16.39,16.39,16.39,18
VIN14,2014-04-24 05:00,24,16.35,16.35,16.35,16.35,30
VIN14,2014-04-24 05:30,24,16.38,16.38,16.38,16.38,4
VIN14,2014-04-24 06:00,24,16.38,16.41,16.35,16.4,82
VIN14,2014-04-24 06:30,24,16.4,16.4,16.33,16.37,126
VIN14,2014-04-24 07:00,24,16.37,16.39,16.37,16.37,198
VIN14,2014-04-24 07:30,24,16.37,16.37,16.3,16.33,398
VIN14,2014-04-24 08:00,24,16.33,16.43,16.33,16.41,516
VIN14,2014-04-24 08:30,24,16.4,16.65,16.38,16.58,1986
VIN14,2014-04-24 09:00,24,16.6,16.67,16.49,16.53,1979
VIN14,2014-04-24 09:30,24,16.52,16.63,16.52,16.55,855
VIN14,2014-04-24 10:00,24,16.55,16.55,16.43,16.48,438
VIN14,2014-04-24 10:30,24,16.45,16.5,16.43,16.48,335
VIN14,2014-04-24 11:00,24,16.49,16.51,16.47,16.51,354
VIN14,2014-04-24 11:30,24,16.53,16.53,16.48,16.48,118
VIN14,2014-04-24 12:00,24,16.5,16.53,16.48,16.53,77
VIN14,2014-04-24 12:30,24,16.53,16.65,16.52,16.62,589
VIN14,2014-04-24 13:00,24,16.65,16.65,16.59,16.61,314
VIN14,2014-04-24 13:30,24,16.62,16.63,16.55,16.57,386
VIN14,2014-04-24 14:00,24,16.55,16.59,16.5,16.55,475
VIN14,2014-04-24 14:30,24,16.57,16.6,16.55,16.59,324
VIN14,2014-04-24 15:00,24,16.6,16.6,16.5,16.55,2286
VIN14,2014-04-24 15:30,25,16.58,16.59,16.51,16.59,263
VIN14,2014-04-24 16:00,25,16.55,16.58,16.55,16.58,52
VIN14,2014-04-25 02:00,25,16.6,16.61,16.6,16.6,38
VIN14,2014-04-25 03:00,25,16.6,16.6,16.59,16.59,13
VIN14,2014-04-25 03:30,25,16.59,16.6,16.59,16.59,8
VIN14,2014-04-25 04:30,25,16.59,16.6,16.59,16.59,5
VIN14,2014-04-25 05:30,25,16.6,16.66,16.6,16.66,97
VIN14,2014-04-25 06:00,25,16.65,16.7,16.64,16.64,136
VIN14,2014-04-25 06:30,25,16.64,16.64,16.63,16.63,5
VIN14,2014-04-25 07:00,25,16.62,16.64,16.55,16.6,247
VIN14,2014-04-25 07:30,25,16.6,16.65,16.6,16.61,97
VIN14,2014-04-25 08:00,25,16.61,16.69,16.61,16.67,94
VIN14,2014-04-25 08:30,25,16.68,16.79,16.65,16.75,2068
VIN14,2014-04-25 09:00,25,16.78,16.8,16.68,16.77,995
VIN14,2014-04-25 09:30,25,16.8,16.85,16.75,16.83,1188
VIN14,2014-04-25 10:00,25,16.85,16.9,16.8,16.84,721
VIN14,2014-04-25 10:30,25,16.84,16.84,16.77,16.78,700
VIN14,2014-04-25 11:00,25,16.78,16.84,16.76,16.78,276
VIN14,2014-04-25 11:30,25,16.79,16.83,16.76,16.81,299
VIN14,2014-04-25 12:00,25,16.8,16.85,16.78,16.8,554
VIN14,2014-04-25 12:30,25,16.83,16.84,16.77,16.78,337
VIN14,2014-04-25 13:00,25,16.78,16.9,16.78,16.85,532
VIN14,2014-04-25 13:30,25,16.85,16.87,16.76,16.8,379
VIN14,2014-04-25 14:00,25,16.8,16.8,16.7,16.7,303
VIN14,2014-04-25 14:30,25,16.7,16.75,16.65,16.69,643
VIN14,2014-04-25 15:00,25,16.67,16.7,16.6,16.65,1095
VIN14,2014-04-28 02:00,28,16.69,16.7,16.55,16.6,27
VIN14,2014-04-28 02:30,28,16.6,16.6,16.6,16.6,13
VIN14,2014-04-28 03:00,28,16.59,16.59,16.57,16.57,14
VIN14,2014-04-28 03:30,28,16.6,16.6,16.55,16.55,15
VIN14,2014-04-28 04:00,28,16.55,16.55,16.55,16.55,10
VIN14,2014-04-28 04:30,28,16.52,16.53,16.48,16.52,76
VIN14,2014-04-28 05:00,28,16.54,16.55,16.54,16.55,14
VIN14,2014-04-28 05:30,28,16.55,16.62,16.53,16.59,125
VIN14,2014-04-28 06:00,28,16.58,16.58,16.54,16.54,13
VIN14,2014-04-28 06:30,28,16.55,16.55,16.54,16.54,15
VIN14,2014-04-28 07:00,28,16.55,16.55,16.54,16.55,20
VIN14,2014-04-28 07:30,28,16.59,16.62,16.55,16.62,377
VIN14,2014-04-28 08:00,28,16.63,16.65,16.56,16.59,72
VIN14,2014-04-28 08:30,28,16.59,16.69,16.55,16.59,822
VIN14,2014-04-28 09:00,28,16.57,16.6,16.49,16.52,852
VIN14,2014-04-28 09:30,28,16.5,16.53,16.45,16.51,673
VIN14,2014-04-28 10:00,28,16.5,16.58,16.48,16.57,488
VIN14,2014-04-28 10:30,28,16.58,16.63,16.53,16.6,697
VIN14,2014-04-28 11:00,28,16.6,16.63,16.55,16.57,120
VIN14,2014-04-28 11:30,28,16.58,16.61,16.57,16.59,94
VIN14,2014-04-28 12:00,28,16.6,16.78,16.6,16.72,904
VIN14,2014-04-28 12:30,28,16.73,16.8,16.69,16.74,873
VIN14,2014-04-28 13:00,28,16.74,16.74,16.63,16.63,752
VIN14,2014-04-28 13:30,28,16.65,16.69,16.57,16.6,783
VIN14,2014-04-28 14:00,28,16.62,16.62,16.45,16.48,909
VIN14,2014-04-28 14:30,28,16.47,16.47,16.4,16.44,354
VIN14,2014-04-28 15:00,28,16.45,16.45,16.35,16.35,865
VIN14,2014-04-28 15:30,29,16.39,16.4,16.3,16.38,933
VIN14,2014-04-28 16:00,29,16.38,16.38,16.33,16.37,154
VIN14,2014-04-29 02:00,29,16.35,16.35,16.28,16.29,64
VIN14,2014-04-29 02:30,29,16.25,16.34,16.25,16.33,65
VIN14,2014-04-29 03:00,29,16.35,16.35,16.34,16.34,13
VIN14,2014-04-29 03:30,29,16.35,16.35,16.34,16.34,18
VIN14,2014-04-29 04:00,29,16.35,16.35,16.35,16.35,1
VIN14,2014-04-29 04:30,29,16.3,16.3,16.3,16.3,25
VIN14,2014-04-29 05:00,29,16.3,16.3,16.3,16.3,2
VIN14,2014-04-29 05:30,29,16.32,16.33,16.3,16.31,29
VIN14,2014-04-29 06:30,29,16.34,16.35,16.3,16.35,11
VIN14,2014-04-29 07:00,29,16.35,16.35,16.35,16.35,3
VIN14,2014-04-29 07:30,29,16.35,16.35,16.3,16.34,44
VIN14,2014-04-29 08:00,29,16.35,16.37,16.33,16.34,133
VIN14,2014-04-29 08:30,29,16.35,16.4,16.32,16.33,732
VIN14,2014-04-29 09:00,29,16.34,16.43,16.3,16.4,1457
VIN14,2014-04-29 09:30,29,16.43,16.43,16.3,16.35,618
VIN14,2014-04-29 10:00,29,16.33,16.38,16.28,16.3,384
VIN14,2014-04-29 10:30,29,16.34,16.37,16.31,16.36,223
VIN14,2014-04-29 11:00,29,16.36,16.36,16.31,16.33,246
VIN14,2014-04-29 11:30,29,16.34,16.35,16.31,16.34,131
VIN14,2014-04-29 12:00,29,16.34,16.37,16.32,16.35,644
VIN14,2014-04-29 12:30,29,16.35,16.36,16.3,16.31,292
VIN14,2014-04-29 13:00,29,16.31,16.33,16.27,16.29,357
VIN14,2014-04-29 13:30,29,16.28,16.29,16.25,16.25,245
VIN14,2014-04-29 14:00,29,16.23,16.25,16.2,16.22,43
VIN14,2014-04-29 14:30,29,16.2,16.25,16.2,16.23,560
VIN14,2014-04-29 15:00,29,16.23,16.25,16.2,16.2,2169
VIN14,2014-04-29 15:30,30,16.22,16.24,16.2,16.2,298
VIN14,2014-04-29 16:00,30,16.2,16.2,16.2,16.2,52
VIN14,2014-04-30 02:00,30,16.25,16.25,16.24,16.25,17
VIN14,2014-04-30 02:30,30,16.24,16.25,16.24,16.24,28
VIN14,2014-04-30 03:00,30,16.25,16.25,16.24,16.25,10
VIN14,2014-04-30 04:00,30,16.25,16.25,16.25,16.25,14
VIN14,2014-04-30 06:00,30,16.24,16.25,16.24,16.25,5
VIN14,2014-04-30 06:30,30,16.2,16.25,16.2,16.22,45
VIN14,2014-04-30 07:00,30,16.22,16.22,16.17,16.18,268
VIN14,2014-04-30 07:30,30,16.18,16.25,16.18,16.25,99
VIN14,2014-04-30 08:00,30,16.24,16.25,16.22,16.24,119
VIN14,2014-04-30 08:30,30,16.25,16.33,16.22,16.28,809
VIN14,2014-04-30 09:00,30,16.3,16.3,16.2,16.2,1174
VIN14,2014-04-30 09:30,30,16.22,16.24,16.17,16.24,536
VIN14,2014-04-30 10:00,30,16.23,16.28,16.23,16.26,441
VIN14,2014-04-30 10:30,30,16.25,16.3,16.24,16.27,220
VIN14,2014-04-30 11:00,30,16.26,16.27,16.25,16.26,46
VIN14,2014-04-30 11:30,30,16.26,16.28,16.2,16.2,128
VIN14,2014-04-30 12:00,30,16.22,16.28,16.2,16.24,949
VIN14,2014-04-30 12:30,30,16.25,16.3,16.2,16.21,616
VIN14,2014-04-30 13:00,30,16.21,16.25,16.13,16.24,2253
VIN14,2014-04-30 13:30,30,16.2,16.24,16.14,16.2,1117
VIN14,2014-04-30 14:00,30,16.21,16.31,16.2,16.26,754
VIN14,2014-04-30 14:30,30,16.25,16.28,16.18,16.25,1069
VIN14,2014-04-30 15:00,30,16.24,16.25,16.15,16.23,1814
VIN14,2014-04-30 15:30,1,16.25,16.3,16.23,16.25,467
VIN14,2014-04-30 16:00,1,16.25,16.27,16.25,16.27,66
VIN14,2014-05-01 02:00,1,16.27,16.27,16.25,16.25,6
VIN14,2014-05-01 03:30,1,16.25,16.25,16.25,16.25,2
VIN14,2014-05-01 06:00,1,16.23,16.24,16.23,16.24,2
VIN14,2014-05-01 06:30,1,16.23,16.23,16.23,16.23,13
VIN14,2014-05-01 07:00,1,16.25,16.25,16.24,16.24,25
VIN14,2014-05-01 07:30,1,16.25,16.3,16.23,16.27,95
VIN14,2014-05-01 08:00,1,16.3,16.35,16.27,16.3,434
VIN14,2014-05-01 08:30,1,16.3,16.35,16.25,16.29,1517
VIN14,2014-05-01 09:00,1,16.3,16.3,16.22,16.22,1416
VIN14,2014-05-01 09:30,1,16.23,16.25,16.18,16.2,898
VIN14,2014-05-01 10:00,1,16.2,16.25,16.15,16.2,439
VIN14,2014-05-01 10:30,1,16.16,16.2,16.13,16.2,657
VIN14,2014-05-01 11:00,1,16.15,16.2,16.15,16.2,228
VIN14,2014-05-01 11:30,1,16.15,16.25,16.15,16.2,211
VIN14,2014-05-01 12:00,1,16.2,16.25,16.18,16.21,310
VIN14,2014-05-01 12:30,1,16.25,16.25,16.18,16.23,447
VIN14,2014-05-01 13:00,1,16.23,16.25,16.2,16.2,357
VIN14,2014-05-01 13:30,1,16.2,16.3,16.2,16.25,506
VIN14,2014-05-01 14:00,1,16.25,16.3,16.21,16.25,306
VIN14,2014-05-01 14:30,1,16.25,16.3,16.2,16.23,391
VIN14,2014-05-01 15:00,1,16.21,16.25,16.15,16.2,1256
VIN14,2014-05-01 15:30,2,16.2,16.24,16.18,16.2,364
VIN14,2014-05-01 16:00,2,16.2,16.2,16.15,16.15,102
VIN14,2014-05-02 02:00,2,16.2,16.2,16.18,16.2,11
VIN14,2014-05-02 02:30,2,16.2,16.2,16.2,16.2,7
VIN14,2014-05-02 03:00,2,16.2,16.2,16.2,16.2,1
VIN14,2014-05-02 05:00,2,16.2,16.2,16.2,16.2,2
VIN14,2014-05-02 06:00,2,16.18,16.2,16.18,16.18,63
VIN14,2014-05-02 07:00,2,16.15,16.18,16.14,16.14,188
VIN14,2014-05-02 07:30,2,16.1,16.18,15.95,16.16,1208
VIN14,2014-05-02 08:00,2,16.16,16.16,16.14,16.15,217
VIN14,2014-05-02 08:30,2,16.16,16.24,16.12,16.24,668
VIN14,2014-05-02 09:00,2,16.24,16.25,16.15,16.25,815
VIN14,2014-05-02 09:30,2,16.2,16.4,16.2,16.32,1226
VIN14,2014-05-02 10:00,2,16.32,16.36,16.3,16.36,476
VIN14,2014-05-02 10:30,2,16.36,16.36,16.24,16.25,798
VIN14,2014-05-02 11:00,2,16.25,16.3,16.25,16.3,205
VIN14,2014-05-02 11:30,2,16.3,16.3,16.24,16.27,275
VIN14,2014-05-02 12:00,2,16.25,16.35,16.25,16.35,467
VIN14,2014-05-02 12:30,2,16.32,16.35,16.29,16.32,328
VIN14,2014-05-02 13:00,2,16.35,16.38,16.31,16.35,592
VIN14,2014-05-02 13:30,2,16.32,16.35,16.3,16.35,44
VIN14,2014-05-02 14:00,2,16.35,16.35,16.25,16.3,336
VIN14,2014-05-02 14:30,2,16.3,16.3,16.25,16.28,681
VIN14,2014-05-02 15:00,2,16.25,16.35,16.25,16.3,2267
VIN14,2014-05-05 02:00,5,16.35,16.35,16.35,16.35,76
VIN14,2014-05-05 02:30,5,16.34,16.34,16.34,16.34,7
VIN14,2014-05-05 03:00,5,16.34,16.38,16.34,16.38,23
VIN14,2014-05-05 03:30,5,16.4,16.43,16.37,16.43,130
VIN14,2014-05-05 04:00,5,16.45,16.48,16.4,16.45,160
VIN14,2014-05-05 04:30,5,16.43,16.43,16.43,16.43,6
VIN14,2014-05-05 05:00,5,16.41,16.41,16.38,16.38,19
VIN14,2014-05-05 05:30,5,16.38,16.38,16.38,16.38,13
VIN14,2014-05-05 06:00,5,16.38,16.43,16.35,16.43,51
VIN14,2014-05-05 06:30,5,16.45,16.45,16.4,16.4,96
VIN14,2014-05-05 07:00,5,16.43,16.43,16.43,16.43,6
VIN14,2014-05-05 07:30,5,16.43,16.45,16.43,16.43,114
VIN14,2014-05-05 08:00,5,16.45,16.48,16.43,16.43,326
VIN14,2014-05-05 08:30,5,16.45,16.53,16.36,16.36,838
VIN14,2014-05-05 09:00,5,16.38,16.38,16.27,16.33,1300
VIN14,2014-05-05 09:30,5,16.33,16.35,16.27,16.32,899
VIN14,2014-05-05 10:00,5,16.32,16.35,16.27,16.3,375
VIN14,2014-05-05 10:30,5,16.27,16.3,16.23,16.29,927
VIN14,2014-05-05 11:00,5,16.26,16.3,16.25,16.3,408
VIN14,2014-05-05 11:30,5,16.28,16.3,16.25,16.3,341
VIN14,2014-05-05 12:00,5,16.3,16.32,16.27,16.29,781
VIN14,2014-05-05 12:30,5,16.27,16.29,16.25,16.25,159
VIN14,2014-05-05 13:00,5,16.3,16.3,16.28,16.28,176
VIN14,2014-05-05 13:30,5,16.28,16.28,16.18,16.2,1356
VIN14,2014-05-05 14:00,5,16.2,16.22,16.18,16.2,465
VIN14,2014-05-05 14:30,5,16.18,16.2,16.1,16.15,1763
VIN14,2014-05-05 15:00,5,16.13,16.17,16.05,16.05,2118
VIN14,2014-05-05 15:30,6,16.09,16.1,16.06,16.1,207
VIN14,2014-05-05 16:00,6,16.08,16.09,16.05,16.05,121
VIN14,2014-05-06 02:00,6,16.1,16.11,16.09,16.1,69
VIN14,2014-05-06 02:30,6,16.1,16.12,16.07,16.12,90
VIN14,2014-05-06 03:00,6,16.1,16.11,16.1,16.11,42
VIN14,2014-05-06 05:00,6,16.1,16.15,16.1,16.15,3
VIN14,2014-05-06 06:00,6,16.14,16.2,16.14,16.17,192
VIN14,2014-05-06 06:30,6,16.17,16.19,16.15,16.15,113
VIN14,2014-05-06 07:00,6,16.15,16.17,16.14,16.15,115
VIN14,2014-05-06 07:30,6,16.17,16.2,16.14,16.17,218
VIN14,2014-05-06 08:00,6,16.2,16.2,16.13,16.15,160
VIN14,2014-05-06 08:30,6,16.15,16.18,16.1,16.14,963
VIN14,2014-05-06 09:00,6,16.15,16.2,16.1,16.13,702
VIN14,2014-05-06 09:30,6,16.1,16.15,16.07,16.1,1436
VIN14,2014-05-06 10:00,6,16.1,16.17,16.09,16.13,558
VIN14,2014-05-06 10:30,6,16.14,16.14,16.05,16.08,216
VIN14,2014-05-06 11:00,6,16.09,16.1,16,16.05,866
VIN14,2014-05-06 11:30,6,16.05,16.07,16.03,16.05,398
VIN14,2014-05-06 12:00,6,16.04,16.09,16.03,16.09,563
VIN14,2014-05-06 12:30,6,16.1,16.16,16.06,16.14,568
VIN14,2014-05-06 13:00,6,16.13,16.2,16.13,16.15,1099
VIN14,2014-05-06 13:30,6,16.2,16.2,16.15,16.2,610
VIN14,2014-05-06 14:00,6,16.18,16.2,16.13,16.18,762
VIN14,2014-05-06 14:30,6,16.17,16.25,16.13,16.2,1390
VIN14,2014-05-06 15:00,6,16.2,16.25,16.2,16.25,1796
VIN14,2014-05-06 15:30,7,16.28,16.28,16.2,16.28,694
VIN14,2014-05-06 16:00,7,16.28,16.28,16.23,16.24,69
VIN14,2014-05-07 02:00,7,16.25,16.25,16.25,16.25,18
VIN14,2014-05-07 02:30,7,16.25,16.25,16.25,16.25,21
VIN14,2014-05-07 03:00,7,16.25,16.25,16.23,16.23,66
VIN14,2014-05-07 04:00,7,16.2,16.22,16.19,16.2,83
VIN14,2014-05-07 05:00,7,16.2,16.2,16.2,16.2,1
VIN14,2014-05-07 06:00,7,16.2,16.23,16.17,16.18,60
VIN14,2014-05-07 06:30,7,16.19,16.22,16.16,16.18,136
VIN14,2014-05-07 07:00,7,16.16,16.17,16.13,16.14,157
VIN14,2014-05-07 07:30,7,16.15,16.17,16.14,16.17,259
VIN14,2014-05-07 08:00,7,16.17,16.24,16.17,16.2,185
VIN14,2014-05-07 08:30,7,16.2,16.23,16.13,16.23,1068
VIN14,2014-05-07 09:00,7,16.22,16.35,16.13,16.25,4543
VIN14,2014-05-07 09:30,7,16.25,16.28,16.15,16.15,1216
VIN14,2014-05-07 10:00,7,16.2,16.22,16.1,16.15,909
VIN14,2014-05-07 10:30,7,16.15,16.15,16,16.05,1139
VIN14,2014-05-07 11:00,7,16.05,16.1,16.05,16.1,484
VIN14,2014-05-07 11:30,7,16.1,16.11,16.05,16.1,948
VIN14,2014-05-07 12:00,7,16.1,16.12,16.05,16.05,632
VIN14,2014-05-07 12:30,7,16.05,16.1,16.05,16.1,501
VIN14,2014-05-07 13:00,7,16.12,16.13,16,16.04,744
VIN14,2014-05-07 13:30,7,16,16.06,16,16.05,314
VIN14,2014-05-07 14:00,7,16.05,16.06,16,16,246
VIN14,2014-05-07 14:30,7,16,16.05,16,16.02,1004
VIN14,2014-05-07 15:00,7,16,16.05,15.95,15.98,1692
VIN14,2014-05-07 15:30,8,16,16,15.95,15.99,475
VIN14,2014-05-07 16:00,8,15.98,15.99,15.95,15.95,20
VIN14,2014-05-08 02:00,8,16,16,15.99,15.99,22
VIN14,2014-05-08 02:30,8,15.98,15.98,15.98,15.98,6
VIN14,2014-05-08 04:00,8,15.98,15.98,15.98,15.98,3
VIN14,2014-05-08 04:30,8,15.98,15.98,15.98,15.98,24
VIN14,2014-05-08 06:00,8,16,16,15.98,15.98,34
VIN14,2014-05-08 06:30,8,15.98,16,15.98,15.98,120
VIN14,2014-05-08 07:00,8,16,16.04,15.98,16.01,124
VIN14,2014-05-08 07:30,8,16,16.05,15.95,15.96,122
VIN14,2014-05-08 08:00,8,16,16,15.96,15.99,34
VIN14,2014-05-08 08:30,8,15.95,16.02,15.8,15.83,1809
VIN14,2014-05-08 09:00,8,15.83,15.83,15.75,15.8,1364
VIN14,2014-05-08 09:30,8,15.82,15.84,15.75,15.75,1120
VIN14,2014-05-08 10:00,8,15.8,15.84,15.75,15.75,539
VIN14,2014-05-08 10:30,8,15.77,15.78,15.7,15.7,707
VIN14,2014-05-08 11:00,8,15.75,15.75,15.7,15.74,702
VIN14,2014-05-08 11:30,8,15.7,15.8,15.7,15.75,762
VIN14,2014-05-08 12:00,8,15.8,15.88,15.74,15.8,1818
VIN14,2014-05-08 12:30,8,15.82,15.9,15.75,15.85,872
VIN14,2014-05-08 13:00,8,15.85,15.94,15.85,15.85,908
VIN14,2014-05-08 13:30,8,15.85,16,15.85,15.95,845
VIN14,2014-05-08 14:00,8,16,16.08,15.9,15.95,1917
VIN14,2014-05-08 14:30,8,15.95,16.05,15.94,16,594
VIN14,2014-05-08 15:00,8,16,16,15.94,16,1081
VIN14,2014-05-08 15:30,9,16,16.02,15.9,16,806
VIN14,2014-05-08 16:00,9,16.02,16.02,16,16,28
VIN14,2014-05-09 02:00,9,16,16,15.95,16,43
VIN14,2014-05-09 02:30,9,15.95,15.95,15.95,15.95,5
VIN14,2014-05-09 03:00,9,15.95,15.95,15.91,15.94,21
VIN14,2014-05-09 03:30,9,15.9,15.94,15.9,15.94,24
VIN14,2014-05-09 04:00,9,15.9,15.95,15.9,15.9,13
VIN14,2014-05-09 04:30,9,15.95,15.95,15.9,15.9,24
VIN14,2014-05-09 05:00,9,15.95,15.95,15.93,15.93,2
VIN14,2014-05-09 05:30,9,15.95,15.95,15.93,15.93,5
VIN14,2014-05-09 06:00,9,15.95,15.96,15.9,15.96,38
VIN14,2014-05-09 06:30,9,15.97,15.97,15.97,15.97,1
VIN14,2014-05-09 07:00,9,15.99,16,15.95,15.99,28
VIN14,2014-05-09 07:30,9,15.95,15.97,15.9,15.9,125
VIN14,2014-05-09 08:00,9,15.92,15.95,15.9,15.95,46
VIN14,2014-05-09 08:30,9,15.9,16.1,15.88,16,1770
VIN14,2014-05-09 09:00,9,16,16.05,15.9,15.92,1220
VIN14,2014-05-09 09:30,9,15.9,15.97,15.9,15.95,481
VIN14,2014-05-09 10:00,9,15.97,16.03,15.94,15.94,753
VIN14,2014-05-09 10:30,9,15.94,15.95,15.85,15.85,1482
VIN14,2014-05-09 11:00,9,15.85,15.92,15.8,15.85,522
VIN14,2014-05-09 11:30,9,15.8,15.84,15.75,15.79,1648
VIN14,2014-05-09 12:00,9,15.8,15.8,15.74,15.75,644
VIN14,2014-05-09 12:30,9,15.75,15.83,15.75,15.8,464
VIN14,2014-05-09 13:00,9,15.83,15.85,15.8,15.8,132
VIN14,2014-05-09 13:30,9,15.85,15.85,15.75,15.75,279
VIN14,2014-05-09 14:00,9,15.75,15.8,15.75,15.75,1004
VIN14,2014-05-09 14:30,9,15.75,15.8,15.7,15.75,1018
VIN14,2014-05-09 15:00,9,15.75,15.78,15.7,15.75,1354
VIN14,2014-05-12 02:00,12,15.72,15.75,15.65,15.7,53
VIN14,2014-05-12 02:30,12,15.66,15.7,15.65,15.7,88
VIN14,2014-05-12 04:00,12,15.65,15.65,15.65,15.65,1
VIN14,2014-05-12 05:30,12,15.65,15.7,15.65,15.68,44
VIN14,2014-05-12 06:00,12,15.68,15.69,15.67,15.68,14
VIN14,2014-05-12 06:30,12,15.68,15.68,15.65,15.65,40
VIN14,2014-05-12 07:00,12,15.66,15.7,15.65,15.67,96
VIN14,2014-05-12 07:30,12,15.65,15.66,15.63,15.64,224
VIN14,2014-05-12 08:00,12,15.64,15.65,15.62,15.64,170
VIN14,2014-05-12 08:30,12,15.65,15.7,15.57,15.61,2090
VIN14,2014-05-12 09:00,12,15.61,15.63,15.5,15.56,2569
VIN14,2014-05-12 09:30,12,15.56,15.6,15.5,15.5,887
VIN14,2014-05-12 10:00,12,15.53,15.55,15.5,15.5,187
VIN14,2014-05-12 10:30,12,15.51,15.53,15.45,15.45,1600
VIN14,2014-05-12 11:00,12,15.48,15.48,15.45,15.45,272
VIN14,2014-05-12 11:30,12,15.45,15.5,15.45,15.45,138
VIN14,2014-05-12 12:00,12,15.45,15.5,15.45,15.45,333
VIN14,2014-05-12 12:30,12,15.45,15.47,15.4,15.4,742
VIN14,2014-05-12 13:00,12,15.45,15.45,15.4,15.4,294
VIN14,2014-05-12 13:30,12,15.43,15.45,15.4,15.4,455
VIN14,2014-05-12 14:00,12,15.4,15.45,15.38,15.45,825
VIN14,2014-05-12 14:30,12,15.4,15.45,15.4,15.45,1060
VIN14,2014-05-12 15:00,12,15.43,15.45,15.4,15.4,1152
VIN14,2014-05-12 15:30,13,15.45,15.45,15.43,15.45,61
VIN14,2014-05-12 16:00,13,15.4,15.4,15.4,15.4,6
VIN14,2014-05-13 02:00,13,15.4,15.42,15.39,15.41,83
VIN14,2014-05-13 02:30,13,15.4,15.4,15.35,15.35,129
VIN14,2014-05-13 04:30,13,15.4,15.4,15.4,15.4,40
VIN14,2014-05-13 05:00,13,15.4,15.4,15.4,15.4,20
VIN14,2014-05-13 05:30,13,15.4,15.4,15.4,15.4,10
VIN14,2014-05-13 06:00,13,15.38,15.38,15.38,15.38,5
VIN14,2014-05-13 07:00,13,15.37,15.37,15.35,15.37,6
VIN14,2014-05-13 07:30,13,15.4,15.42,15.38,15.42,223
VIN14,2014-05-13 08:00,13,15.43,15.43,15.42,15.42,63
VIN14,2014-05-13 08:30,13,15.4,15.45,15.35,15.42,954
VIN14,2014-05-13 09:00,13,15.43,15.49,15.37,15.42,3447
VIN14,2014-05-13 09:30,13,15.41,15.43,15.35,15.37,880
VIN14,2014-05-13 10:00,13,15.39,15.45,15.38,15.43,1046
VIN14,2014-05-13 10:30,13,15.43,15.45,15.4,15.44,141
VIN14,2014-05-13 11:00,13,15.45,15.45,15.4,15.4,186
VIN14,2014-05-13 11:30,13,15.45,15.45,15.4,15.4,325
VIN14,2014-05-13 12:00,13,15.4,15.45,15.4,15.4,128
VIN14,2014-05-13 12:30,13,15.45,15.45,15.42,15.42,241
VIN14,2014-05-13 13:00,13,15.43,15.46,15.4,15.42,384
VIN14,2014-05-13 13:30,13,15.45,15.48,15.42,15.47,1039
VIN14,2014-05-13 14:00,13,15.47,15.5,15.45,15.5,978
VIN14,2014-05-13 14:30,13,15.5,15.55,15.45,15.45,1371
VIN14,2014-05-13 15:00,13,15.5,15.52,15.45,15.45,1551
VIN14,2014-05-13 15:30,14,15.5,15.5,15.42,15.45,326
VIN14,2014-05-13 16:00,14,15.43,15.45,15.42,15.45,15
VIN14,2014-05-14 02:00,14,15.45,15.45,15.43,15.45,26
VIN14,2014-05-14 02:30,14,15.44,15.44,15.44,15.44,3
VIN14,2014-05-14 03:00,14,15.45,15.45,15.45,15.45,1
VIN14,2014-05-14 03:30,14,15.48,15.48,15.48,15.48,5
VIN14,2014-05-14 04:00,14,15.45,15.45,15.45,15.45,4
VIN14,2014-05-14 05:00,14,15.47,15.47,15.47,15.47,10
VIN14,2014-05-14 05:30,14,15.48,15.48,15.48,15.48,20
VIN14,2014-05-14 06:00,14,15.48,15.5,15.48,15.5,58
VIN14,2014-05-14 06:30,14,15.5,15.5,15.48,15.5,7
VIN14,2014-05-14 07:00,14,15.48,15.5,15.48,15.5,88
VIN14,2014-05-14 07:30,14,15.5,15.5,15.48,15.48,55
VIN14,2014-05-14 08:00,14,15.5,15.54,15.5,15.53,204
VIN14,2014-05-14 08:30,14,15.53,15.6,15.45,15.47,1293
VIN14,2014-05-14 09:00,14,15.47,15.5,15.4,15.43,1906
VIN14,2014-05-14 09:30,14,15.43,15.47,15.42,15.44,1420
VIN14,2014-05-14 10:00,14,15.42,15.48,15.42,15.43,1872
VIN14,2014-05-14 10:30,14,15.45,15.48,15.42,15.45,515
VIN14,2014-05-14 11:00,14,15.48,15.48,15.42,15.48,701
VIN14,2014-05-14 11:30,14,15.48,15.48,15.43,15.43,550
VIN14,2014-05-14 12:00,14,15.43,15.45,15.42,15.44,492
VIN14,2014-05-14 12:30,14,15.45,15.45,15.43,15.44,299
VIN14,2014-05-14 13:00,14,15.43,15.45,15.43,15.45,87
VIN14,2014-05-14 13:30,14,15.45,15.55,15.43,15.52,1382
VIN14,2014-05-14 14:00,14,15.52,15.58,15.5,15.55,1208
VIN14,2014-05-14 14:30,14,15.55,15.6,15.49,15.5,2850
VIN14,2014-05-14 15:00,14,15.5,15.53,15.45,15.45,2690
VIN14,2014-05-14 15:30,15,15.46,15.49,15.4,15.47,742
VIN14,2014-05-14 16:00,15,15.5,15.5,15.44,15.44,95
VIN14,2014-05-15 02:00,15,15.4,15.45,15.4,15.4,49
VIN14,2014-05-15 02:30,15,15.4,15.4,15.4,15.4,20
VIN14,2014-05-15 03:00,15,15.44,15.45,15.41,15.43,85
VIN14,2014-05-15 03:30,15,15.45,15.5,15.42,15.5,46
VIN14,2014-05-15 04:00,15,15.5,15.5,15.4,15.44,108
VIN14,2014-05-15 04:30,15,15.45,15.45,15.44,15.45,10
VIN14,2014-05-15 05:00,15,15.46,15.48,15.46,15.46,12
VIN14,2014-05-15 05:30,15,15.45,15.48,15.45,15.48,17
VIN14,2014-05-15 06:00,15,15.47,15.52,15.46,15.52,67
VIN14,2014-05-15 06:30,15,15.5,15.55,15.49,15.52,113
VIN14,2014-05-15 07:00,15,15.54,15.54,15.5,15.53,108
VIN14,2014-05-15 07:30,15,15.5,15.55,15.45,15.55,335
VIN14,2014-05-15 08:00,15,15.55,15.59,15.53,15.59,176
VIN14,2014-05-15 08:30,15,15.6,15.7,15.55,15.57,4659
VIN14,2014-05-15 09:00,15,15.59,15.73,15.55,15.63,5487
VIN14,2014-05-15 09:30,15,15.63,15.72,15.57,15.7,3155
VIN14,2014-05-15 10:00,15,15.7,15.82,15.67,15.79,2051
VIN14,2014-05-15 10:30,15,15.76,15.83,15.63,15.81,2506
VIN14,2014-05-15 11:00,15,15.8,15.81,15.71,15.78,1620
VIN14,2014-05-15 11:30,15,15.78,15.8,15.7,15.73,2184
VIN14,2014-05-15 12:00,15,15.73,15.77,15.71,15.73,778
VIN14,2014-05-15 12:30,15,15.73,15.75,15.7,15.72,428
VIN14,2014-05-15 13:00,15,15.72,15.75,15.66,15.74,1039
VIN14,2014-05-15 13:30,15,15.72,15.73,15.61,15.67,893
VIN14,2014-05-15 14:00,15,15.65,15.68,15.61,15.63,1070
VIN14,2014-05-15 14:30,15,15.62,15.64,15.5,15.53,3197
VIN14,2014-05-15 15:00,15,15.53,15.55,15.5,15.55,1317
VIN14,2014-05-15 15:30,16,15.5,15.56,15.49,15.56,221
VIN14,2014-05-15 16:00,16,15.57,15.57,15.55,15.57,21
VIN14,2014-05-16 02:00,16,15.55,15.6,15.55,15.6,10
VIN14,2014-05-16 04:30,16,15.55,15.55,15.55,15.55,21
VIN14,2014-05-16 05:00,16,15.55,15.62,15.55,15.62,54
VIN14,2014-05-16 05:30,16,15.62,15.67,15.62,15.65,156
VIN14,2014-05-16 06:30,16,15.6,15.62,15.57,15.6,24
VIN14,2014-05-16 07:00,16,15.61,15.63,15.6,15.62,122
VIN14,2014-05-16 07:30,16,15.6,15.61,15.55,15.55,96
VIN14,2014-05-16 08:00,16,15.54,15.54,15.42,15.44,454
VIN14,2014-05-16 08:30,16,15.45,15.5,15.42,15.44,1703
VIN14,2014-05-16 09:00,16,15.43,15.6,15.43,15.57,2496
VIN14,2014-05-16 09:30,16,15.55,15.57,15.45,15.51,2886
VIN14,2014-05-16 10:00,16,15.53,15.55,15.4,15.45,984
VIN14,2014-05-16 10:30,16,15.45,15.45,15.35,15.38,1359
VIN14,2014-05-16 11:00,16,15.35,15.45,15.35,15.4,483
VIN14,2014-05-16 11:30,16,15.45,15.45,15.4,15.4,209
VIN14,2014-05-16 12:00,16,15.42,15.5,15.4,15.4,449
VIN14,2014-05-16 12:30,16,15.4,15.45,15.35,15.45,373
VIN14,2014-05-16 13:00,16,15.42,15.45,15.4,15.43,252
VIN14,2014-05-16 13:30,16,15.42,15.44,15.35,15.38,552
VIN14,2014-05-16 14:00,16,15.35,15.4,15.3,15.3,1200
VIN14,2014-05-16 14:30,16,15.33,15.35,15.25,15.3,3019
VIN14,2014-05-16 15:00,16,15.3,15.35,15.3,15.35,1129
VIN14,2014-05-19 02:00,19,15.35,15.4,15.3,15.32,145
VIN14,2014-05-19 02:30,19,15.33,15.39,15.32,15.34,255
VIN14,2014-05-19 03:00,19,15.32,15.35,15.32,15.35,60
VIN14,2014-05-19 03:30,19,15.4,15.44,15.37,15.44,103
VIN14,2014-05-19 04:00,19,15.45,15.45,15.43,15.43,23
VIN14,2014-05-19 04:30,19,15.4,15.45,15.4,15.45,3
VIN14,2014-05-19 05:00,19,15.41,15.41,15.41,15.41,20
VIN14,2014-05-19 05:30,19,15.4,15.4,15.4,15.4,16
VIN14,2014-05-19 06:00,19,15.4,15.4,15.39,15.39,17
VIN14,2014-05-19 06:30,19,15.37,15.38,15.35,15.38,76
VIN14,2014-05-19 07:00,19,15.38,15.38,15.32,15.35,358
VIN14,2014-05-19 07:30,19,15.34,15.35,15.33,15.33,133
VIN14,2014-05-19 08:00,19,15.33,15.35,15.3,15.33,193
VIN14,2014-05-19 08:30,19,15.31,15.35,15.2,15.28,1818
VIN14,2014-05-19 09:00,19,15.25,15.35,15.2,15.2,2491
VIN14,2014-05-19 09:30,19,15.2,15.3,15.2,15.2,1321
VIN14,2014-05-19 10:00,19,15.2,15.25,15.15,15.2,1185
VIN14,2014-05-19 10:30,19,15.18,15.2,15.15,15.18,1264
VIN14,2014-05-19 11:00,19,15.17,15.2,15.15,15.15,538
VIN14,2014-05-19 11:30,19,15.17,15.2,15.15,15.16,450
VIN14,2014-05-19 12:00,19,15.16,15.2,15.13,15.16,883
VIN14,2014-05-19 12:30,19,15.15,15.2,15.1,15.1,1039
VIN14,2014-05-19 13:00,19,15.13,15.15,15.1,15.1,492
VIN14,2014-05-19 13:30,19,15.1,15.17,15.1,15.16,2078
VIN14,2014-05-19 14:00,19,15.15,15.23,15.15,15.2,2745
VIN14,2014-05-19 14:30,19,15.2,15.22,15.1,15.13,1435
VIN14,2014-05-19 15:00,19,15.15,15.15,15.05,15.09,1706
VIN14,2014-05-19 15:30,20,15.1,15.13,15.05,15.11,291
VIN14,2014-05-19 16:00,20,15.15,15.15,15.15,15.15,13
VIN14,2014-05-20 02:00,20,15.1,15.14,15.1,15.13,8
VIN14,2014-05-20 02:30,20,15.1,15.13,15.1,15.13,14
VIN14,2014-05-20 03:00,20,15.1,15.1,15.1,15.1,25
VIN14,2014-05-20 03:30,20,15.11,15.14,15.05,15.05,57
VIN14,2014-05-20 04:00,20,15.05,15.1,15.05,15.09,39
VIN14,2014-05-20 04:30,20,15.1,15.1,15.1,15.1,1
VIN14,2014-05-20 05:00,20,15.1,15.1,15.08,15.08,36
VIN14,2014-05-20 05:30,20,15.1,15.1,15.09,15.09,10
VIN14,2014-05-20 06:00,20,15.09,15.09,15.07,15.07,13
VIN14,2014-05-20 06:30,20,15.07,15.09,15.07,15.09,86
VIN14,2014-05-20 07:00,20,15.1,15.1,15.05,15.07,174
VIN14,2014-05-20 07:30,20,15.1,15.1,15.05,15.05,68
VIN14,2014-05-20 08:00,20,15.1,15.1,15.05,15.05,164
VIN14,2014-05-20 08:30,20,15.07,15.17,15.05,15.17,2476
VIN14,2014-05-20 09:00,20,15.15,15.18,15.05,15.16,2674
VIN14,2014-05-20 09:30,20,15.17,15.17,15,15.03,2112
VIN14,2014-05-20 10:00,20,15.05,15.07,15,15.05,3229
VIN14,2014-05-20 10:30,20,15.07,15.07,15,15,1146
VIN14,2014-05-20 11:00,20,15.01,15.2,15.01,15.1,3803
VIN14,2014-05-20 11:30,20,15.1,15.27,15.08,15.23,2272
VIN14,2014-05-20 12:00,20,15.22,15.35,15.2,15.23,2378
VIN14,2014-05-20 12:30,20,15.22,15.35,15.2,15.3,1663
VIN14,2014-05-20 13:00,20,15.31,15.31,15.17,15.2,931
VIN14,2014-05-20 13:30,20,15.19,15.27,15.17,15.19,785
VIN14,2014-05-20 14:00,20,15.2,15.2,15.1,15.11,961
VIN14,2014-05-20 14:30,20,15.13,15.15,15.05,15.05,1107
VIN14,2014-05-20 15:00,20,15.08,15.22,15.05,15.15,3923
VIN14,2014-05-20 15:30,21,15.2,15.2,15.16,15.17,294
VIN14,2014-05-20 16:00,21,15.2,15.2,15.18,15.2,24
VIN14,2014-05-21 02:00,21,15.15,15.2,15.1,15.2,109
VIN14,2014-05-21 02:30,21,15.2,15.2,15.13,15.13,79
VIN14,2014-05-21 03:00,21,15.12,15.12,15.05,15.05,84
VIN14,2014-05-21 03:30,21,15.05,15.07,15.05,15.07,55
VIN14,2014-05-21 04:00,21,15.05,15.05,15.05,15.05,63
VIN14,2014-05-21 04:30,21,15.05,15.05,15,15,49
VIN14,2014-05-21 05:00,21,15.05,15.05,15.04,15.05,14
VIN14,2014-05-21 05:30,21,15,15.05,15,15.05,38
VIN14,2014-05-21 06:00,21,15.05,15.05,15.05,15.05,43
VIN14,2014-05-21 06:30,21,15.05,15.08,15.02,15.07,62
VIN14,2014-05-21 07:00,21,15.07,15.1,15.05,15.05,175
VIN14,2014-05-21 07:30,21,15.05,15.05,14.95,14.97,1533
VIN14,2014-05-21 08:00,21,14.99,15.01,14.95,14.96,1008
VIN14,2014-05-21 08:30,21,15,15,14.88,14.95,3475
VIN14,2014-05-21 09:00,21,14.95,15.05,14.94,14.97,2528
VIN14,2014-05-21 09:30,21,14.98,15,14.9,14.93,1447
VIN14,2014-05-21 10:00,21,14.95,15.05,14.9,15,1256
VIN14,2014-05-21 10:30,21,15.05,15.05,14.95,15,1049
VIN14,2014-05-21 11:00,21,14.95,15.01,14.95,15,1249
VIN14,2014-05-21 11:30,21,15,15,14.92,14.94,1812
VIN14,2014-05-21 12:00,21,14.95,15,14.9,14.95,517
VIN14,2014-05-21 12:30,21,14.95,14.95,14.9,14.95,544
VIN14,2014-05-21 13:00,21,14.95,15,14.92,14.93,2284
VIN14,2014-05-21 13:30,21,14.95,15,14.91,14.93,2076
VIN14,2014-05-21 14:00,21,14.93,14.95,14.85,14.92,3048
VIN14,2014-05-21 14:30,21,14.93,15,14.9,14.9,2818
VIN14,2014-05-21 15:00,21,14.94,15.05,14.9,15,3878
VIN14,2014-05-21 15:30,22,15.04,15.05,15,15,228
VIN14,2014-05-21 16:00,22,15,15.01,15,15.01,13
VIN14,2014-05-22 02:00,22,15,15,14.93,14.95,170
VIN14,2014-05-22 02:30,22,14.95,14.95,14.94,14.94,18
VIN14,2014-05-22 03:00,22,14.94,14.95,14.94,14.94,60
VIN14,2014-05-22 03:30,22,14.95,14.95,14.95,14.95,1
VIN14,2014-05-22 04:00,22,14.95,14.95,14.9,14.94,89
VIN14,2014-05-22 04:30,22,14.94,14.95,14.94,14.95,20
VIN14,2014-05-22 05:00,22,14.97,15,14.95,14.97,65
VIN14,2014-05-22 05:30,22,14.97,14.99,14.96,14.97,20
VIN14,2014-05-22 06:00,22,14.99,15,14.97,15,14
VIN14,2014-05-22 06:30,22,15,15,14.97,14.99,122
VIN14,2014-05-22 07:00,22,14.95,15,14.95,14.97,132
VIN14,2014-05-22 07:30,22,14.96,15,14.95,14.98,130
VIN14,2014-05-22 08:00,22,14.99,15.02,14.95,15,456
VIN14,2014-05-22 08:30,22,15,15.07,14.93,14.98,3454
VIN14,2014-05-22 09:00,22,14.98,15,14.9,14.93,1573
VIN14,2014-05-22 09:30,22,14.94,14.95,14.87,14.9,1411
VIN14,2014-05-22 10:00,22,14.91,14.95,14.85,14.88,1495
VIN14,2014-05-22 10:30,22,14.88,14.95,14.85,14.92,1375
VIN14,2014-05-22 11:00,22,14.95,15,14.9,14.95,1569
VIN14,2014-05-22 11:30,22,14.9,14.96,14.9,14.96,408
VIN14,2014-05-22 12:00,22,14.95,14.96,14.95,14.95,123
VIN14,2014-05-22 12:30,22,14.95,14.95,14.9,14.95,471
VIN14,2014-05-22 13:00,22,14.95,14.97,14.88,14.94,2547
VIN14,2014-05-22 13:30,22,14.94,14.97,14.94,14.95,1585
VIN14,2014-05-22 14:00,22,14.95,15,14.94,14.97,575
VIN14,2014-05-22 14:30,22,14.97,15.05,14.95,15.03,3950
VIN14,2014-05-22 15:00,22,15.03,15.1,15,15.05,3371
VIN14,2014-05-22 15:30,23,15.05,15.07,15,15.01,488
VIN14,2014-05-22 16:00,23,15.02,15.05,15,15,247
VIN14,2014-05-23 02:00,23,15.05,15.05,15.03,15.05,55
VIN14,2014-05-23 02:30,23,15.02,15.05,15.02,15.02,31
VIN14,2014-05-23 03:00,23,15.03,15.03,15.03,15.03,21
VIN14,2014-05-23 03:30,23,15,15.05,15,15.05,7
VIN14,2014-05-23 04:00,23,15,15,15,15,1
VIN14,2014-05-23 04:30,23,15.02,15.05,15,15,189
VIN14,2014-05-23 05:30,23,15.03,15.03,15,15,60
VIN14,2014-05-23 06:00,23,15.02,15.03,15.02,15.03,68
VIN14,2014-05-23 06:30,23,15,15.03,15,15.03,7
VIN14,2014-05-23 07:00,23,15,15.03,15,15.01,32
VIN14,2014-05-23 07:30,23,15,15.03,15,15.03,83
VIN14,2014-05-23 08:00,23,15,15.05,15,15.03,99
VIN14,2014-05-23 08:30,23,15.03,15.05,14.98,15,885
VIN14,2014-05-23 09:00,23,15,15.01,14.95,15,1167
VIN14,2014-05-23 09:30,23,14.95,15,14.95,14.98,314
VIN14,2014-05-23 10:00,23,14.97,15,14.95,15,152
VIN14,2014-05-23 10:30,23,15,15,14.95,14.95,183
VIN14,2014-05-23 11:00,23,14.95,15,14.95,14.95,260
VIN14,2014-05-23 11:30,23,14.95,15,14.95,14.95,146
VIN14,2014-05-23 12:00,23,15,15,14.95,14.99,264
VIN14,2014-05-23 12:30,23,15,15,14.95,15,96
VIN14,2014-05-23 13:00,23,15,15,14.95,14.98,101
VIN14,2014-05-23 13:30,23,14.98,15,14.97,14.98,550
VIN14,2014-05-23 14:00,23,15,15,14.95,14.98,357
VIN14,2014-05-23 14:30,23,14.95,15.05,14.95,15.04,2603
VIN14,2014-05-23 15:00,23,15,15.05,15,15,1740
VIN14,2014-05-26 02:00,26,15.05,15.05,15,15,78
VIN14,2014-05-26 02:30,26,14.95,15,14.95,14.99,17
VIN14,2014-05-26 03:00,26,15,15,15,15,10
VIN14,2014-05-26 03:30,26,14.97,14.97,14.97,14.97,10
VIN14,2014-05-26 04:00,26,14.99,14.99,14.98,14.98,28
VIN14,2014-05-26 04:30,26,14.98,14.98,14.97,14.97,11
VIN14,2014-05-26 05:30,26,14.96,14.96,14.9,14.9,77
VIN14,2014-05-26 06:00,26,14.92,14.92,14.89,14.9,48
VIN14,2014-05-26 06:30,26,14.85,14.89,14.8,14.83,607
VIN14,2014-05-26 07:00,26,14.83,14.85,14.8,14.85,87
VIN14,2014-05-26 07:30,26,14.85,14.85,14.75,14.8,285
VIN14,2014-05-26 08:00,26,14.8,14.8,14.75,14.8,85
VIN14,2014-05-26 08:30,26,14.78,14.8,14.75,14.75,112
VIN14,2014-05-26 09:00,26,14.75,14.77,14.75,14.77,19
VIN14,2014-05-26 09:30,26,14.77,14.8,14.72,14.72,125
VIN14,2014-05-26 10:00,26,14.7,14.75,14.69,14.7,437
VIN14,2014-05-27 02:00,27,14.75,14.75,14.75,14.75,22
VIN14,2014-05-27 02:30,27,14.77,14.8,14.77,14.8,35
VIN14,2014-05-27 03:00,27,14.8,14.8,14.75,14.75,39
VIN14,2014-05-27 03:30,27,14.75,14.75,14.75,14.75,1
VIN14,2014-05-27 04:00,27,14.74,14.74,14.7,14.7,18
VIN14,2014-05-27 04:30,27,14.7,14.74,14.7,14.74,71
VIN14,2014-05-27 05:00,27,14.7,14.75,14.7,14.72,55
VIN14,2014-05-27 05:30,27,14.74,14.75,14.71,14.74,34
VIN14,2014-05-27 06:00,27,14.74,14.75,14.7,14.7,48
VIN14,2014-05-27 06:30,27,14.7,14.75,14.7,14.74,128
VIN14,2014-05-27 07:00,27,14.7,14.75,14.7,14.75,531
VIN14,2014-05-27 07:30,27,14.7,14.75,14.7,14.7,178
VIN14,2014-05-27 08:00,27,14.7,14.75,14.7,14.74,294
VIN14,2014-05-27 08:30,27,14.74,14.8,14.7,14.74,2825
VIN14,2014-05-27 09:00,27,14.72,14.75,14.65,14.65,3133
VIN14,2014-05-27 09:30,27,14.7,14.8,14.65,14.75,2620
VIN14,2014-05-27 10:00,27,14.73,14.75,14.7,14.75,361
VIN14,2014-05-27 10:30,27,14.7,14.77,14.7,14.7,1441
VIN14,2014-05-27 11:00,27,14.73,14.8,14.7,14.76,528
VIN14,2014-05-27 11:30,27,14.76,14.76,14.7,14.7,471
VIN14,2014-05-27 12:00,27,14.7,14.75,14.7,14.7,161
VIN14,2014-05-27 12:30,27,14.7,14.75,14.65,14.7,1836
VIN14,2014-05-27 13:00,27,14.73,14.73,14.65,14.7,856
VIN14,2014-05-27 13:30,27,14.7,14.75,14.7,14.7,860
VIN14,2014-05-27 14:00,27,14.7,14.74,14.65,14.65,1289
VIN14,2014-05-27 14:30,27,14.65,14.7,14.6,14.65,4459
VIN14,2014-05-27 15:00,27,14.7,14.7,14.6,14.61,3091
VIN14,2014-05-27 15:30,28,14.64,14.64,14.6,14.62,230
VIN14,2014-05-27 16:00,28,14.6,14.62,14.58,14.6,562
VIN14,2014-05-28 02:00,28,14.6,14.64,14.58,14.62,114
VIN14,2014-05-28 02:30,28,14.65,14.65,14.6,14.6,10
VIN14,2014-05-28 03:30,28,14.6,14.6,14.6,14.6,25
VIN14,2014-05-28 04:00,28,14.6,14.62,14.6,14.62,18
VIN14,2014-05-28 04:30,28,14.6,14.63,14.59,14.59,71
VIN14,2014-05-28 05:00,28,14.59,14.6,14.55,14.6,78
VIN14,2014-05-28 05:30,28,14.55,14.59,14.54,14.56,265
VIN14,2014-05-28 06:00,28,14.59,14.59,14.55,14.59,11
VIN14,2014-05-28 06:30,28,14.55,14.6,14.55,14.55,100
VIN14,2014-05-28 07:00,28,14.59,14.6,14.55,14.55,102
VIN14,2014-05-28 07:30,28,14.56,14.62,14.55,14.62,374
VIN14,2014-05-28 08:00,28,14.6,14.65,14.6,14.6,158
VIN14,2014-05-28 08:30,28,14.65,14.68,14.55,14.67,2831
VIN14,2014-05-28 09:00,28,14.67,14.78,14.65,14.7,2390
VIN14,2014-05-28 09:30,28,14.7,14.77,14.7,14.72,1089
VIN14,2014-05-28 10:00,28,14.72,14.75,14.7,14.7,978
VIN14,2014-05-28 10:30,28,14.7,14.72,14.65,14.65,904
VIN14,2014-05-28 11:00,28,14.65,14.68,14.6,14.65,3035
VIN14,2014-05-28 11:30,28,14.6,14.65,14.6,14.63,260
VIN14,2014-05-28 12:00,28,14.6,14.65,14.6,14.6,561
VIN14,2014-05-28 12:30,28,14.6,14.65,14.6,14.6,793
VIN14,2014-05-28 13:00,28,14.62,14.65,14.6,14.6,400
VIN14,2014-05-28 13:30,28,14.62,14.65,14.6,14.62,310
VIN14,2014-05-28 14:00,28,14.62,14.68,14.6,14.63,4901
VIN14,2014-05-28 14:30,28,14.65,14.7,14.6,14.7,3514
VIN14,2014-05-28 15:00,28,14.67,14.75,14.65,14.7,5204
VIN14,2014-05-28 15:30,29,14.73,14.75,14.7,14.71,218
VIN14,2014-05-28 16:00,29,14.7,14.72,14.7,14.7,109
VIN14,2014-05-29 02:00,29,14.7,14.7,14.7,14.7,20
VIN14,2014-05-29 02:30,29,14.7,14.7,14.7,14.7,15
VIN14,2014-05-29 03:00,29,14.72,14.72,14.72,14.72,12
VIN14,2014-05-29 03:30,29,14.7,14.7,14.7,14.7,16
VIN14,2014-05-29 04:00,29,14.7,14.7,14.7,14.7,3
VIN14,2014-05-29 05:00,29,14.65,14.7,14.65,14.7,101
VIN14,2014-05-29 05:30,29,14.68,14.68,14.68,14.68,2
VIN14,2014-05-29 06:00,29,14.65,14.65,14.65,14.65,2
VIN14,2014-05-29 06:30,29,14.67,14.68,14.65,14.65,25
VIN14,2014-05-29 07:00,29,14.65,14.7,14.65,14.65,59
VIN14,2014-05-29 07:30,29,14.67,14.7,14.6,14.6,563
VIN14,2014-05-29 08:00,29,14.64,14.65,14.6,14.62,268
VIN14,2014-05-29 08:30,29,14.62,14.65,14.55,14.6,2684
VIN14,2014-05-29 09:00,29,14.6,14.7,14.59,14.63,2558
VIN14,2014-05-29 09:30,29,14.62,14.65,14.6,14.63,456
VIN14,2014-05-29 10:00,29,14.63,14.7,14.6,14.65,1662
VIN14,2014-05-29 10:30,29,14.7,14.7,14.65,14.7,690
VIN14,2014-05-29 11:00,29,14.65,14.7,14.65,14.7,434
VIN14,2014-05-29 11:30,29,14.7,14.75,14.65,14.73,746
VIN14,2014-05-29 12:00,29,14.75,14.8,14.7,14.75,1620
VIN14,2014-05-29 12:30,29,14.73,14.75,14.7,14.73,997
VIN14,2014-05-29 13:00,29,14.75,14.75,14.7,14.75,1225
VIN14,2014-05-29 13:30,29,14.75,14.75,14.65,14.68,3590
VIN14,2014-05-29 14:00,29,14.65,14.7,14.65,14.69,1220
VIN14,2014-05-29 14:30,29,14.65,14.75,14.65,14.75,3628
VIN14,2014-05-29 15:00,29,14.75,14.75,14.65,14.65,3316
VIN14,2014-05-29 15:30,30,14.65,14.7,14.65,14.69,40
VIN14,2014-05-29 16:00,30,14.65,14.7,14.65,14.65,119
VIN14,2014-05-30 02:00,30,14.7,14.73,14.7,14.7,16
VIN14,2014-05-30 02:30,30,14.7,14.75,14.7,14.75,21
VIN14,2014-05-30 03:00,30,14.73,14.73,14.7,14.73,100
VIN14,2014-05-30 03:30,30,14.7,14.7,14.7,14.7,1
VIN14,2014-05-30 04:00,30,14.7,14.72,14.7,14.7,18
VIN14,2014-05-30 04:30,30,14.7,14.7,14.7,14.7,2
VIN14,2014-05-30 05:00,30,14.7,14.7,14.68,14.7,12
VIN14,2014-05-30 05:30,30,14.7,14.74,14.68,14.7,29
VIN14,2014-05-30 06:00,30,14.7,14.73,14.7,14.7,28
VIN14,2014-05-30 06:30,30,14.7,14.7,14.65,14.7,40
VIN14,2014-05-30 07:00,30,14.7,14.7,14.65,14.7,161
VIN14,2014-05-30 07:30,30,14.68,14.7,14.65,14.67,324
VIN14,2014-05-30 08:00,30,14.67,14.7,14.65,14.68,38
VIN14,2014-05-30 08:30,30,14.65,14.75,14.65,14.7,1533
VIN14,2014-05-30 09:00,30,14.71,14.75,14.65,14.75,959
VIN14,2014-05-30 09:30,30,14.75,14.75,14.68,14.72,1099
VIN14,2014-05-30 10:00,30,14.7,14.75,14.65,14.75,421
VIN14,2014-05-30 10:30,30,14.75,14.75,14.7,14.75,254
VIN14,2014-05-30 11:00,30,14.75,14.75,14.7,14.7,181
VIN14,2014-05-30 11:30,30,14.73,14.8,14.72,14.78,2586
VIN14,2014-05-30 12:00,30,14.76,14.8,14.75,14.8,661
VIN14,2014-05-30 12:30,30,14.8,14.8,14.75,14.8,309
VIN14,2014-05-30 13:00,30,14.8,14.85,14.75,14.8,4824
VIN14,2014-05-30 13:30,30,14.8,14.85,14.78,14.82,1777
VIN14,2014-05-30 14:00,30,14.8,14.83,14.75,14.79,1645
VIN14,2014-05-30 14:30,30,14.8,14.8,14.7,14.74,1603
VIN14,2014-05-30 15:00,30,14.73,14.8,14.7,14.75,6889
VIN14,2014-06-02 02:00,2,14.75,14.75,14.7,14.75,169
VIN14,2014-06-02 02:30,2,14.73,14.78,14.73,14.76,294
VIN14,2014-06-02 03:00,2,14.75,14.8,14.75,14.77,117
VIN14,2014-06-02 03:30,2,14.78,14.8,14.77,14.79,31
VIN14,2014-06-02 04:00,2,14.79,14.8,14.77,14.8,90
VIN14,2014-06-02 04:30,2,14.8,14.85,14.78,14.8,277
VIN14,2014-06-02 05:00,2,14.81,14.82,14.77,14.78,61
VIN14,2014-06-02 05:30,2,14.75,14.79,14.75,14.79,19
VIN14,2014-06-02 06:00,2,14.78,14.78,14.75,14.75,19
VIN14,2014-06-02 06:30,2,14.77,14.78,14.75,14.78,10
VIN14,2014-06-02 07:00,2,14.77,14.78,14.75,14.75,15
VIN14,2014-06-02 07:30,2,14.77,14.8,14.75,14.78,215
VIN14,2014-06-02 08:00,2,14.78,14.79,14.75,14.75,865
VIN14,2014-06-02 08:30,2,14.7,14.85,14.7,14.79,3271
VIN14,2014-06-02 09:00,2,14.8,14.88,14.75,14.8,3147
VIN14,2014-06-02 09:30,2,14.82,14.85,14.75,14.81,2925
VIN14,2014-06-02 10:00,2,14.8,14.85,14.75,14.75,3391
VIN14,2014-06-02 10:30,2,14.76,14.85,14.75,14.81,1808
VIN14,2014-06-02 11:00,2,14.85,14.85,14.7,14.77,2372
VIN14,2014-06-02 11:30,2,14.76,14.77,14.75,14.75,290
VIN14,2014-06-02 12:00,2,14.75,14.8,14.7,14.75,1199
VIN14,2014-06-02 12:30,2,14.77,14.78,14.7,14.74,477
VIN14,2014-06-02 13:00,2,14.7,14.75,14.7,14.7,381
VIN14,2014-06-02 13:30,2,14.73,14.75,14.68,14.7,1669
VIN14,2014-06-02 14:00,2,14.7,14.75,14.7,14.7,385
VIN14,2014-06-02 14:30,2,14.72,14.75,14.65,14.7,2848
VIN14,2014-06-02 15:00,2,14.7,14.75,14.65,14.7,5147
VIN14,2014-06-02 15:30,3,14.71,14.75,14.7,14.7,387
VIN14,2014-06-02 16:00,3,14.73,14.75,14.7,14.75,418
VIN14,2014-06-03 02:00,3,14.75,14.8,14.75,14.76,335
VIN14,2014-06-03 02:30,3,14.77,14.77,14.75,14.75,59
VIN14,2014-06-03 03:30,3,14.8,14.8,14.75,14.76,184
VIN14,2014-06-03 04:00,3,14.8,14.8,14.75,14.8,752
VIN14,2014-06-03 04:30,3,14.8,14.8,14.75,14.75,4
VIN14,2014-06-03 05:00,3,14.75,14.8,14.75,14.8,22
VIN14,2014-06-03 06:00,3,14.77,14.83,14.77,14.8,94
VIN14,2014-06-03 06:30,3,14.8,14.82,14.8,14.8,102
VIN14,2014-06-03 07:00,3,14.8,14.8,14.75,14.78,132
VIN14,2014-06-03 07:30,3,14.78,14.8,14.75,14.8,315
VIN14,2014-06-03 08:00,3,14.75,14.8,14.75,14.75,159
VIN14,2014-06-03 08:30,3,14.8,14.8,14.7,14.73,3117
VIN14,2014-06-03 09:00,3,14.7,14.75,14.7,14.72,1127
VIN14,2014-06-03 09:30,3,14.72,14.8,14.7,14.76,2552
VIN14,2014-06-03 10:00,3,14.75,14.8,14.75,14.75,1180
VIN14,2014-06-03 10:30,3,14.75,14.85,14.75,14.85,4629
VIN14,2014-06-03 11:00,3,14.85,14.85,14.75,14.75,1931
VIN14,2014-06-03 11:30,3,14.75,14.8,14.75,14.75,520
VIN14,2014-06-03 12:00,3,14.75,14.8,14.7,14.7,1115
VIN14,2014-06-03 12:30,3,14.7,14.75,14.7,14.73,446
VIN14,2014-06-03 13:00,3,14.73,14.75,14.6,14.65,3198
VIN14,2014-06-03 13:30,3,14.65,14.7,14.65,14.65,1400
VIN14,2014-06-03 14:00,3,14.65,14.69,14.65,14.65,712
VIN14,2014-06-03 14:30,3,14.65,14.7,14.65,14.65,1239
VIN14,2014-06-03 15:00,3,14.67,14.75,14.65,14.71,5525
VIN14,2014-06-03 15:30,4,14.7,14.75,14.7,14.73,1350
VIN14,2014-06-03 16:00,4,14.73,14.75,14.7,14.75,683
VIN14,2014-06-04 02:00,4,14.72,14.75,14.72,14.75,6
VIN14,2014-06-04 02:30,4,14.7,14.7,14.7,14.7,18
VIN14,2014-06-04 03:00,4,14.7,14.7,14.65,14.65,52
VIN14,2014-06-04 03:30,4,14.65,14.74,14.65,14.74,204
VIN14,2014-06-04 04:00,4,14.74,14.74,14.7,14.7,79
VIN14,2014-06-04 04:30,4,14.75,14.75,14.7,14.7,51
VIN14,2014-06-04 05:00,4,14.7,14.74,14.7,14.71,222
VIN14,2014-06-04 05:30,4,14.7,14.75,14.7,14.75,160
VIN14,2014-06-04 06:00,4,14.75,14.75,14.73,14.73,57
VIN14,2014-06-04 06:30,4,14.73,14.73,14.7,14.73,22
VIN14,2014-06-04 07:00,4,14.7,14.75,14.7,14.7,162
VIN14,2014-06-04 07:30,4,14.7,14.78,14.7,14.73,492
VIN14,2014-06-04 08:00,4,14.7,14.78,14.7,14.75,676
VIN14,2014-06-04 08:30,4,14.8,14.8,14.7,14.7,2696
VIN14,2014-06-04 09:00,4,14.7,14.75,14.65,14.7,3900
VIN14,2014-06-04 09:30,4,14.75,14.75,14.65,14.67,1924
VIN14,2014-06-04 10:00,4,14.65,14.67,14.55,14.55,3264
VIN14,2014-06-04 10:30,4,14.58,14.6,14.5,14.56,3377
VIN14,2014-06-04 11:00,4,14.55,14.6,14.5,14.55,1495
VIN14,2014-06-04 11:30,4,14.55,14.57,14.5,14.5,915
VIN14,2014-06-04 12:00,4,14.5,14.52,14.45,14.45,987
VIN14,2014-06-04 12:30,4,14.45,14.5,14.4,14.4,2441
VIN14,2014-06-04 13:00,4,14.4,14.45,14.4,14.4,1896
VIN14,2014-06-04 13:30,4,14.42,14.5,14.4,14.45,1890
VIN14,2014-06-04 14:00,4,14.45,14.49,14.4,14.45,2503
VIN14,2014-06-04 14:30,4,14.45,14.5,14.4,14.5,2156
VIN14,2014-06-04 15:00,4,14.5,14.55,14.45,14.5,3054
VIN14,2014-06-04 15:30,5,14.5,14.55,14.45,14.48,740
VIN14,2014-06-04 16:00,5,14.48,14.5,14.47,14.49,138
VIN14,2014-06-05 02:00,5,14.5,14.55,14.5,14.54,81
VIN14,2014-06-05 02:30,5,14.55,14.57,14.5,14.56,376
VIN14,2014-06-05 03:00,5,14.55,14.62,14.55,14.6,622
VIN14,2014-06-05 03:30,5,14.61,14.66,14.6,14.65,690
VIN14,2014-06-05 04:00,5,14.65,14.65,14.6,14.6,239
VIN14,2014-06-05 04:30,5,14.6,14.65,14.6,14.63,159
VIN14,2014-06-05 05:00,5,14.6,14.62,14.58,14.6,856
VIN14,2014-06-05 05:30,5,14.6,14.62,14.55,14.55,669
VIN14,2014-06-05 06:00,5,14.55,14.6,14.55,14.55,579
VIN14,2014-06-05 06:30,5,14.57,14.58,14.44,14.49,1650
VIN14,2014-06-05 07:00,5,14.45,14.5,14.4,14.43,472
VIN14,2014-06-05 07:30,5,14.4,14.43,14.25,14.3,4496
VIN14,2014-06-05 08:00,5,14.3,14.35,14.25,14.32,632
VIN14,2014-06-05 08:30,5,14.35,14.4,14.29,14.38,5071
VIN14,2014-06-05 09:00,5,14.37,14.46,14.35,14.38,5114
VIN14,2014-06-05 09:30,5,14.38,14.4,14.3,14.33,3076
VIN14,2014-06-05 10:00,5,14.33,14.35,14.25,14.25,2927
VIN14,2014-06-05 10:30,5,14.25,14.28,14.15,14.15,4417
VIN14,2014-06-05 11:00,5,14.15,14.18,14.05,14.05,4066
VIN14,2014-06-05 11:30,5,14.05,14.1,14,14.05,2426
VIN14,2014-06-05 12:00,5,14.05,14.08,14,14,2187
VIN14,2014-06-05 12:30,5,14,14.15,14,14.14,5677
VIN14,2014-06-05 13:00,5,14.13,14.15,14.05,14.09,1610
VIN14,2014-06-05 13:30,5,14.05,14.1,14,14.05,3245
VIN14,2014-06-05 14:00,5,14.05,14.06,14,14.03,1939
VIN14,2014-06-05 14:30,5,14,14.07,14,14.02,4238
VIN14,2014-06-05 15:00,5,14,14.06,14,14,3352
VIN14,2014-06-05 15:30,6,14,14.05,14,14.04,409
VIN14,2014-06-05 16:00,6,14.04,14.04,14,14,277
VIN14,2014-06-06 02:00,6,14.05,14.05,14,14.05,12
VIN14,2014-06-06 02:30,6,14.02,14.02,14.02,14.02,4
VIN14,2014-06-06 03:00,6,14.02,14.02,13.97,13.97,139
VIN14,2014-06-06 03:30,6,13.95,13.98,13.95,13.95,176
VIN14,2014-06-06 04:00,6,13.95,13.98,13.95,13.96,43
VIN14,2014-06-06 04:30,6,13.95,13.97,13.93,13.97,148
VIN14,2014-06-06 05:00,6,13.95,13.96,13.94,13.95,55
VIN14,2014-06-06 05:30,6,13.93,14,13.93,13.93,111
VIN14,2014-06-06 06:00,6,13.95,13.96,13.93,13.93,84
VIN14,2014-06-06 06:30,6,13.91,13.94,13.9,13.9,240
VIN14,2014-06-06 07:00,6,13.91,13.97,13.88,13.95,766
VIN14,2014-06-06 07:30,6,13.95,13.95,13.65,13.65,7998
VIN14,2014-06-06 08:00,6,13.67,13.7,13.6,13.65,2248
VIN14,2014-06-06 08:30,6,13.65,13.7,13.55,13.56,9762
VIN14,2014-06-06 09:00,6,13.6,13.65,13.55,13.63,2819
VIN14,2014-06-06 09:30,6,13.62,13.65,13.4,13.45,12480
VIN14,2014-06-06 10:00,6,13.43,13.5,13.4,13.5,3335
VIN14,2014-06-06 10:30,6,13.45,13.5,13.45,13.48,2310
VIN14,2014-06-06 11:00,6,13.45,13.5,13.35,13.35,5060
VIN14,2014-06-06 11:30,6,13.35,13.4,13.25,13.3,4269
VIN14,2014-06-06 12:00,6,13.3,13.4,13.3,13.35,2799
VIN14,2014-06-06 12:30,6,13.4,13.4,13.35,13.4,1418
VIN14,2014-06-06 13:00,6,13.4,13.4,13.35,13.4,1293
VIN14,2014-06-06 13:30,6,13.37,13.45,13.35,13.4,2229
VIN14,2014-06-06 14:00,6,13.4,13.45,13.35,13.35,2693
VIN14,2014-06-06 14:30,6,13.35,13.4,13.3,13.3,2674
VIN14,2014-06-06 15:00,6,13.3,13.35,13.25,13.25,6112
VIN14,2014-06-09 02:00,9,13.3,13.4,13.3,13.35,386
VIN14,2014-06-09 02:30,9,13.33,13.33,13.3,13.31,32
VIN14,2014-06-09 03:00,9,13.3,13.33,13.29,13.3,245
VIN14,2014-06-09 03:30,9,13.25,13.3,13.25,13.3,118
VIN14,2014-06-09 04:00,9,13.3,13.3,13.25,13.25,18
VIN14,2014-06-09 04:30,9,13.25,13.28,13.24,13.25,224
VIN14,2014-06-09 05:00,9,13.25,13.25,13.24,13.25,48
VIN14,2014-06-09 05:30,9,13.25,13.25,13.2,13.2,35
VIN14,2014-06-09 06:00,9,13.24,13.25,13.23,13.25,89
VIN14,2014-06-09 06:30,9,13.25,13.29,13.25,13.25,23
VIN14,2014-06-09 07:00,9,13.25,13.28,13.24,13.25,258
VIN14,2014-06-09 07:30,9,13.25,13.3,13.25,13.28,334
VIN14,2014-06-09 08:00,9,13.25,13.3,13.25,13.28,318
VIN14,2014-06-09 08:30,9,13.3,13.3,13.1,13.17,3632
VIN14,2014-06-09 09:00,9,13.15,13.25,13.15,13.19,4103
VIN14,2014-06-09 09:30,9,13.2,13.25,13.15,13.15,2032
VIN14,2014-06-09 10:00,9,13.15,13.2,13.15,13.17,1655
VIN14,2014-06-09 10:30,9,13.15,13.2,13.1,13.15,3359
VIN14,2014-06-09 11:00,9,13.1,13.2,13.1,13.2,1566
VIN14,2014-06-09 11:30,9,13.15,13.2,13.15,13.15,754
VIN14,2014-06-09 12:00,9,13.17,13.25,13.15,13.23,1429
VIN14,2014-06-09 12:30,9,13.25,13.3,13.2,13.25,1612
VIN14,2014-06-09 13:00,9,13.26,13.4,13.25,13.35,5769
VIN14,2014-06-09 13:30,9,13.37,13.45,13.35,13.45,3791
VIN14,2014-06-09 14:00,9,13.4,13.45,13.35,13.4,1163
VIN14,2014-06-09 14:30,9,13.35,13.5,13.35,13.45,3380
VIN14,2014-06-09 15:00,9,13.5,13.5,13.4,13.45,6632
VIN14,2014-06-09 15:30,10,13.45,13.5,13.41,13.47,477
VIN14,2014-06-09 16:00,10,13.45,13.5,13.45,13.47,53
VIN14,2014-06-10 02:00,10,13.45,13.5,13.45,13.5,38
VIN14,2014-06-10 02:30,10,13.45,13.63,13.45,13.61,1449
VIN14,2014-06-10 03:00,10,13.6,13.67,13.6,13.65,490
VIN14,2014-06-10 03:30,10,13.62,13.63,13.6,13.63,8
VIN14,2014-06-10 04:00,10,13.62,13.65,13.6,13.65,26
VIN14,2014-06-10 04:30,10,13.63,13.65,13.62,13.65,41
VIN14,2014-06-10 05:00,10,13.65,13.65,13.6,13.65,73
VIN14,2014-06-10 05:30,10,13.6,13.63,13.57,13.59,226
VIN14,2014-06-10 06:00,10,13.59,13.59,13.55,13.55,25
VIN14,2014-06-10 06:30,10,13.55,13.59,13.53,13.53,100
VIN14,2014-06-10 07:00,10,13.55,13.6,13.53,13.55,412
VIN14,2014-06-10 07:30,10,13.57,13.58,13.5,13.54,181
VIN14,2014-06-10 08:00,10,13.55,13.55,13.5,13.52,247
VIN14,2014-06-10 08:30,10,13.5,13.57,13.45,13.55,4037
VIN14,2014-06-10 09:00,10,13.53,13.62,13.45,13.45,3529
VIN14,2014-06-10 09:30,10,13.45,13.5,13.4,13.45,1963
VIN14,2014-06-10 10:00,10,13.42,13.45,13.4,13.43,1325
VIN14,2014-06-10 10:30,10,13.4,13.45,13.4,13.4,973
VIN14,2014-06-10 11:00,10,13.4,13.45,13.4,13.4,1385
VIN14,2014-06-10 11:30,10,13.44,13.45,13.4,13.4,570
VIN14,2014-06-10 12:00,10,13.4,13.44,13.35,13.39,2524
VIN14,2014-06-10 12:30,10,13.35,13.4,13.25,13.25,2482
VIN14,2014-06-10 13:00,10,13.3,13.32,13.25,13.25,2258
VIN14,2014-06-10 13:30,10,13.25,13.3,13.25,13.28,1042
VIN14,2014-06-10 14:00,10,13.3,13.3,13.25,13.25,1083
VIN14,2014-06-10 14:30,10,13.29,13.3,13.2,13.25,3703
VIN14,2014-06-10 15:00,10,13.25,13.3,13.2,13.25,7000
VIN14,2014-06-10 15:30,11,13.2,13.3,13.2,13.25,607
VIN14,2014-06-10 16:00,11,13.25,13.28,13.25,13.28,62
VIN14,2014-06-11 08:00,11,13.4,13.45,13.4,13.45,100
VIN14,2014-06-11 08:30,11,13.45,13.47,13.35,13.35,4478
VIN14,2014-06-11 09:00,11,13.39,13.48,13.35,13.45,4497
VIN14,2014-06-11 09:30,11,13.48,13.58,13.47,13.53,5070
VIN14,2014-06-11 10:00,11,13.5,13.55,13.4,13.45,4561
VIN14,2014-06-11 10:30,11,13.45,13.5,13.4,13.42,3677
VIN14,2014-06-11 11:00,11,13.42,13.45,13.35,13.4,2514
VIN14,2014-06-11 11:30,11,13.4,13.46,13.4,13.4,1694
VIN14,2014-06-11 12:00,11,13.4,13.5,13.4,13.4,694
VIN14,2014-06-11 12:30,11,13.45,13.51,13.4,13.48,941
VIN14,2014-06-11 13:00,11,13.47,13.7,13.47,13.6,5950
VIN14,2014-06-11 13:30,11,13.65,13.65,13.55,13.6,1450
VIN14,2014-06-11 14:00,11,13.6,13.65,13.45,13.49,3621
VIN14,2014-06-11 14:30,11,13.48,13.5,13.45,13.48,2893
VIN14,2014-06-11 15:00,11,13.48,13.55,13.45,13.48,5827
VIN14,2014-06-11 15:30,12,13.5,13.5,13.48,13.48,517
VIN14,2014-06-11 16:00,12,13.49,13.55,13.48,13.55,233
VIN14,2014-06-12 02:00,12,13.51,13.55,13.45,13.45,94
VIN14,2014-06-12 02:30,12,13.5,13.5,13.45,13.5,3
VIN14,2014-06-12 03:00,12,13.45,13.5,13.45,13.46,262
VIN14,2014-06-12 03:30,12,13.46,13.46,13.46,13.46,2
VIN14,2014-06-12 04:30,12,13.45,13.45,13.35,13.35,75
VIN14,2014-06-12 05:00,12,13.38,13.4,13.36,13.39,184
VIN14,2014-06-12 05:30,12,13.4,13.44,13.38,13.43,146
VIN14,2014-06-12 06:00,12,13.43,13.45,13.4,13.44,75
VIN14,2014-06-12 07:00,12,13.42,13.48,13.42,13.45,87
VIN14,2014-06-12 07:30,12,13.42,13.54,13.42,13.5,420
VIN14,2014-06-12 08:00,12,13.51,13.6,13.5,13.55,2980
VIN14,2014-06-12 08:30,12,13.6,13.65,13.5,13.63,5784
VIN14,2014-06-12 09:00,12,13.63,13.75,13.55,13.71,5972
VIN14,2014-06-12 09:30,12,13.71,13.8,13.65,13.75,7276
VIN14,2014-06-12 10:00,12,13.7,13.75,13.5,13.5,8035
VIN14,2014-06-12 10:30,12,13.53,13.65,13.5,13.63,3031
VIN14,2014-06-12 11:00,12,13.65,13.73,13.55,13.55,4582
VIN14,2014-06-12 11:30,12,13.59,13.75,13.55,13.7,3868
VIN14,2014-06-12 12:00,12,13.7,13.78,13.69,13.78,2438
VIN14,2014-06-12 12:30,12,13.78,14,13.76,13.97,10902
VIN14,2014-06-12 13:00,12,13.97,14,13.85,13.87,3733
VIN14,2014-06-12 13:30,12,13.9,14,13.85,13.98,3541
VIN14,2014-06-12 14:00,12,14,14.15,13.85,14.03,9371
VIN14,2014-06-12 14:30,12,14.03,14.35,13.95,14.07,15093
VIN14,2014-06-12 15:00,12,14.1,14.15,14.05,14.12,6702
VIN14,2014-06-12 15:30,13,14.15,14.15,14.1,14.12,574
VIN14,2014-06-12 16:00,13,14.12,14.15,14.1,14.15,156
VIN14,2014-06-13 02:00,13,14.07,14.1,14.05,14.07,293
VIN14,2014-06-13 02:30,13,14.05,14.1,14.05,14.1,196
VIN14,2014-06-13 03:00,13,14.08,14.1,14.05,14.08,439
VIN14,2014-06-13 03:30,13,14.05,14.08,14.05,14.05,148
VIN14,2014-06-13 04:00,13,14.05,14.1,14.03,14.06,355
VIN14,2014-06-13 04:30,13,14.1,14.15,14.08,14.15,84
VIN14,2014-06-13 05:00,13,14.15,14.22,14.1,14.22,368
VIN14,2014-06-13 05:30,13,14.23,14.3,14.18,14.26,227
VIN14,2014-06-13 06:00,13,14.29,14.3,14.25,14.3,456
VIN14,2014-06-13 06:30,13,14.3,14.3,14.16,14.16,746
VIN14,2014-06-13 07:00,13,14.17,14.2,14.15,14.2,726
VIN14,2014-06-13 07:30,13,14.2,14.25,14.15,14.15,1079
VIN14,2014-06-13 08:00,13,14.15,14.15,13.95,14,1795
VIN14,2014-06-13 08:30,13,14,14.16,13.95,14.1,8978
VIN14,2014-06-13 09:00,13,14.1,14.25,13.9,13.97,6786
VIN14,2014-06-13 09:30,13,13.95,13.95,13.85,13.89,7757
VIN14,2014-06-13 10:00,13,13.88,13.9,13.75,13.85,7043
VIN14,2014-06-13 10:30,13,13.85,13.95,13.85,13.9,4910
VIN14,2014-06-13 11:00,13,13.9,13.93,13.8,13.82,3317
VIN14,2014-06-13 11:30,13,13.8,13.95,13.8,13.85,1776
VIN14,2014-06-13 12:00,13,13.85,13.95,13.8,13.9,4216
VIN14,2014-06-13 12:30,13,13.9,13.95,13.8,13.83,2996
VIN14,2014-06-13 13:00,13,13.85,13.85,13.75,13.78,2233
VIN14,2014-06-13 13:30,13,13.8,13.85,13.75,13.75,1842
VIN14,2014-06-13 14:00,13,13.75,13.95,13.7,13.95,4528
VIN14,2014-06-13 14:30,13,13.92,13.95,13.8,13.8,6238
VIN14,2014-06-13 15:00,13,13.85,13.85,13.75,13.8,4844
VIN14,2014-06-16 02:00,16,13.85,14.07,13.82,14,1186
VIN14,2014-06-16 02:30,16,14,14.05,13.95,14,134
VIN14,2014-06-16 03:00,16,14,14.05,14,14.04,129
VIN14,2014-06-16 03:30,16,14.05,14.05,14,14.05,146
VIN14,2014-06-16 04:00,16,14.05,14.1,14,14.1,114
VIN14,2014-06-16 04:30,16,14.08,14.12,14.08,14.1,150
VIN14,2014-06-16 05:00,16,14.1,14.1,14.05,14.07,123
VIN14,2014-06-16 05:30,16,14.1,14.1,14.05,14.07,88
VIN14,2014-06-16 06:00,16,14.1,14.1,14,14.05,147
VIN14,2014-06-16 06:30,16,14.03,14.05,14,14,386
VIN14,2014-06-16 07:00,16,14,14.05,14,14.05,640
VIN14,2014-06-16 07:30,16,14.02,14.05,13.95,13.97,1008
VIN14,2014-06-16 08:00,16,13.97,14,13.85,13.9,1196
VIN14,2014-06-16 08:30,16,13.92,13.95,13.75,13.75,8436
VIN14,2014-06-16 09:00,16,13.8,13.8,13.65,13.7,4321
VIN14,2014-06-16 09:30,16,13.7,13.8,13.7,13.75,3582
VIN14,2014-06-16 10:00,16,13.75,13.9,13.75,13.88,3385
VIN14,2014-06-16 10:30,16,13.88,14.05,13.85,13.94,7062
VIN14,2014-06-16 11:00,16,13.95,13.95,13.85,13.91,2902
VIN14,2014-06-16 11:30,16,13.95,14,13.85,13.85,1854
VIN14,2014-06-16 12:00,16,13.88,13.9,13.8,13.8,2011
VIN14,2014-06-16 12:30,16,13.8,13.9,13.8,13.9,1980
VIN14,2014-06-16 13:00,16,13.85,13.9,13.8,13.8,1217
VIN14,2014-06-16 13:30,16,13.8,13.9,13.8,13.85,1286
VIN14,2014-06-16 14:00,16,13.9,13.9,13.85,13.85,2544
VIN14,2014-06-16 14:30,16,13.9,13.9,13.8,13.8,3297
VIN14,2014-06-16 15:00,16,13.85,13.85,13.75,13.75,6284
VIN14,2014-06-16 15:30,17,13.76,13.8,13.75,13.78,135
VIN14,2014-06-16 16:00,17,13.78,13.78,13.75,13.75,317
VIN14,2014-06-17 02:00,17,13.75,13.75,13.67,13.69,172
VIN14,2014-06-17 02:30,17,13.67,13.7,13.6,13.63,627
VIN14,2014-06-17 03:00,17,13.64,13.65,13.58,13.58,244
VIN14,2014-06-17 03:30,17,13.55,13.58,13.55,13.58,11
VIN14,2014-06-17 04:00,17,13.6,13.6,13.55,13.58,238
VIN14,2014-06-17 04:30,17,13.6,13.6,13.55,13.6,56
VIN14,2014-06-17 05:00,17,13.6,13.7,13.59,13.7,175
VIN14,2014-06-17 05:30,17,13.7,13.75,13.7,13.72,146
VIN14,2014-06-17 06:00,17,13.7,13.73,13.65,13.65,256
VIN14,2014-06-17 06:30,17,13.66,13.7,13.65,13.65,52
VIN14,2014-06-17 07:00,17,13.66,13.7,13.65,13.7,172
VIN14,2014-06-17 07:30,17,13.69,13.82,13.67,13.8,2275
VIN14,2014-06-17 08:00,17,13.8,13.85,13.75,13.75,1519
VIN14,2014-06-17 08:30,17,13.76,13.85,13.67,13.73,13957
VIN14,2014-06-17 09:00,17,13.73,13.75,13.55,13.68,7024
VIN14,2014-06-17 09:30,17,13.7,13.75,13.6,13.63,6899
VIN14,2014-06-17 10:00,17,13.63,13.7,13.6,13.64,4280
VIN14,2014-06-17 10:30,17,13.6,13.65,13.55,13.55,4702
VIN14,2014-06-17 11:00,17,13.6,13.6,13.5,13.5,2354
VIN14,2014-06-17 11:30,17,13.5,13.55,13.4,13.45,3936
VIN14,2014-06-17 12:00,17,13.45,13.47,13.35,13.41,6509
VIN14,2014-06-17 12:30,17,13.42,13.43,13.3,13.3,4658
VIN14,2014-06-17 13:00,17,13.3,13.4,13.3,13.35,3947
VIN14,2014-06-17 13:30,17,13.35,13.4,13.3,13.3,3057
VIN14,2014-06-17 14:00,17,13.35,13.4,13.3,13.37,7585
VIN14,2014-06-17 14:30,17,13.35,13.4,13.3,13.35,9655
VIN14,2014-06-17 15:00,17,13.35,13.45,13.3,13.44,6987
VIN14,2014-06-17 15:30,18,13.43,13.45,13.4,13.43,381
VIN14,2014-06-17 16:00,18,13.45,13.45,13.43,13.45,349
VIN14,2014-06-18 02:00,18,13.4,13.45,13.4,13.4,165
VIN14,2014-06-18 02:30,18,13.43,13.45,13.42,13.45,10
VIN14,2014-06-18 03:00,18,13.45,13.45,13.4,13.4,75
VIN14,2014-06-18 03:30,18,13.4,13.45,13.4,13.4,62
VIN14,2014-06-18 04:00,18,13.41,13.45,13.41,13.45,4
VIN14,2014-06-18 04:30,18,13.4,13.45,13.4,13.45,60
VIN14,2014-06-18 05:00,18,13.45,13.5,13.44,13.45,70
VIN14,2014-06-18 05:30,18,13.45,13.5,13.45,13.45,163
VIN14,2014-06-18 06:00,18,13.45,13.5,13.45,13.45,85
VIN14,2014-06-18 06:30,18,13.43,13.45,13.43,13.45,31
VIN14,2014-06-18 07:00,18,13.45,13.45,13.4,13.4,35
VIN14,2014-06-18 07:30,18,13.45,13.45,13.35,13.4,970
VIN14,2014-06-18 08:00,18,13.4,13.4,13.3,13.31,1786
VIN14,2014-06-18 08:30,18,13.3,13.35,13.15,13.15,10751
VIN14,2014-06-18 09:00,18,13.19,13.25,13.15,13.2,4314
VIN14,2014-06-18 09:30,18,13.2,13.27,13.15,13.27,5399
VIN14,2014-06-18 10:00,18,13.25,13.32,13.2,13.26,5977
VIN14,2014-06-18 10:30,18,13.3,13.3,13.2,13.24,2124
VIN14,2014-06-18 11:00,18,13.2,13.25,13.2,13.25,1191
VIN14,2014-06-18 11:30,18,13.25,13.25,13.15,13.22,2822
VIN14,2014-06-18 12:00,18,13.22,13.25,13.15,13.25,1642
VIN14,2014-06-18 12:30,18,13.23,13.35,13.2,13.28,4431
VIN14,2014-06-18 13:00,18,13.3,13.35,13.1,13.1,9998
VIN14,2014-06-18 13:30,18,13.1,13.2,13,13.06,12158
VIN14,2014-06-18 14:00,18,13.05,13.06,12.9,12.95,10265
VIN14,2014-06-18 14:30,18,12.9,12.95,12.6,12.63,15901
VIN14,2014-06-18 15:00,18,12.65,12.7,12.6,12.65,8071
VIN14,2014-06-18 15:30,19,12.65,12.7,12.65,12.65,523
VIN14,2014-06-18 16:00,19,12.66,12.66,12.65,12.65,334
VIN14,2014-06-19 02:00,19,12.7,12.75,12.65,12.75,256
VIN14,2014-06-19 02:30,19,12.75,12.75,12.65,12.65,99
VIN14,2014-06-19 03:00,19,12.65,12.7,12.65,12.7,54
VIN14,2014-06-19 03:30,19,12.65,12.7,12.65,12.65,30
VIN14,2014-06-19 04:00,19,12.7,12.7,12.65,12.65,217
VIN14,2014-06-19 04:30,19,12.65,12.7,12.63,12.65,153
VIN14,2014-06-19 05:00,19,12.7,12.7,12.68,12.7,20
VIN14,2014-06-19 05:30,19,12.66,12.7,12.66,12.7,17
VIN14,2014-06-19 06:00,19,12.7,12.7,12.65,12.7,10
VIN14,2014-06-19 06:30,19,12.7,12.7,12.67,12.7,7
VIN14,2014-06-19 07:00,19,12.7,12.7,12.6,12.65,847
VIN14,2014-06-19 07:30,19,12.61,12.61,12.55,12.6,649
VIN14,2014-06-19 08:00,19,12.55,12.6,12.49,12.5,2140
VIN14,2014-06-19 08:30,19,12.53,12.6,12.45,12.6,7209
VIN14,2014-06-19 09:00,19,12.6,12.7,12.5,12.63,7300
VIN14,2014-06-19 09:30,19,12.6,12.78,12.6,12.76,8473
VIN14,2014-06-19 10:00,19,12.75,12.8,12.65,12.65,3087
VIN14,2014-06-19 10:30,19,12.69,12.75,12.6,12.67,2279
VIN14,2014-06-19 11:00,19,12.67,12.7,12.55,12.61,1656
VIN14,2014-06-19 11:30,19,12.6,12.75,12.6,12.75,3053
VIN14,2014-06-19 12:00,19,12.75,12.8,12.7,12.71,2681
VIN14,2014-06-19 12:30,19,12.72,12.8,12.7,12.75,2865
VIN14,2014-06-19 13:00,19,12.75,12.8,12.65,12.65,1821
VIN14,2014-06-19 13:30,19,12.7,12.75,12.65,12.65,1456
VIN14,2014-06-19 14:00,19,12.65,12.7,12.55,12.61,4498
VIN14,2014-06-19 14:30,19,12.6,12.75,12.6,12.7,6287
VIN14,2014-06-19 15:00,19,12.7,12.8,12.65,12.79,3316
VIN14,2014-06-19 15:30,20,12.8,12.8,12.75,12.77,905
VIN14,2014-06-19 16:00,20,12.78,12.82,12.77,12.82,342
VIN14,2014-06-20 02:00,20,12.81,12.85,12.8,12.85,46
VIN14,2014-06-20 02:30,20,12.85,12.85,12.85,12.85,1
VIN14,2014-06-20 03:00,20,12.8,12.85,12.8,12.85,236
VIN14,2014-06-20 03:30,20,12.8,12.83,12.8,12.83,9
VIN14,2014-06-20 04:30,20,12.8,12.83,12.78,12.8,127
VIN14,2014-06-20 05:00,20,12.8,12.8,12.8,12.8,36
VIN14,2014-06-20 05:30,20,12.8,12.8,12.8,12.8,34
VIN14,2014-06-20 06:00,20,12.8,12.8,12.75,12.8,30
VIN14,2014-06-20 06:30,20,12.78,12.8,12.7,12.75,190
VIN14,2014-06-20 07:00,20,12.75,12.75,12.68,12.7,363
VIN14,2014-06-20 07:30,20,12.7,12.71,12.65,12.68,329
VIN14,2014-06-20 08:00,20,12.68,12.7,12.6,12.65,1113
VIN14,2014-06-20 08:30,20,12.65,12.75,12.63,12.7,5372
VIN14,2014-06-20 09:00,20,12.7,12.8,12.65,12.8,3278
VIN14,2014-06-20 09:30,20,12.78,12.8,12.55,12.6,4112
VIN14,2014-06-20 10:00,20,12.61,12.65,12.55,12.6,3138
VIN14,2014-06-20 10:30,20,12.6,12.7,12.55,12.6,3560
VIN14,2014-06-20 11:00,20,12.6,12.8,12.6,12.7,5555
VIN14,2014-06-20 11:30,20,12.75,12.8,12.7,12.75,1506
VIN14,2014-06-20 12:00,20,12.75,12.85,12.7,12.8,2334
VIN14,2014-06-20 12:30,20,12.8,12.85,12.75,12.8,1825
VIN14,2014-06-20 13:00,20,12.8,12.85,12.75,12.8,2022
VIN14,2014-06-20 13:30,20,12.8,12.85,12.75,12.85,1273
VIN14,2014-06-20 14:00,20,12.85,12.9,12.8,12.9,1603
VIN14,2014-06-20 14:30,20,12.9,12.9,12.8,12.89,4624
VIN14,2014-06-20 15:00,20,12.9,12.95,12.85,12.9,4238
VIN14,2014-06-23 01:00,23,12.75,12.75,12.75,12.75,1
VIN14,2014-06-23 01:30,23,12.8,12.8,12.8,12.8,40
VIN14,2014-06-23 02:00,23,12.75,12.9,12.75,12.9,255
VIN14,2014-06-23 02:30,23,12.9,12.95,12.89,12.89,299
VIN14,2014-06-23 03:00,23,12.88,12.96,12.88,12.95,198
VIN14,2014-06-23 03:30,23,12.95,12.97,12.9,12.9,86
VIN14,2014-06-23 04:00,23,12.9,12.9,12.9,12.9,93
VIN14,2014-06-23 04:30,23,12.9,12.92,12.84,12.85,275
VIN14,2014-06-23 05:00,23,12.85,12.85,12.85,12.85,74
VIN14,2014-06-23 05:30,23,12.9,12.9,12.85,12.88,238
VIN14,2014-06-23 06:00,23,12.9,12.9,12.85,12.87,24
VIN14,2014-06-23 06:30,23,12.85,12.86,12.85,12.86,150
VIN14,2014-06-23 07:00,23,12.85,12.9,12.84,12.84,184
VIN14,2014-06-23 07:30,23,12.85,12.85,12.8,12.85,136
VIN14,2014-06-23 08:00,23,12.83,12.85,12.8,12.85,48
VIN14,2014-06-23 08:30,23,12.85,12.97,12.8,12.9,4244
VIN14,2014-06-23 09:00,23,12.89,12.95,12.8,12.87,5322
VIN14,2014-06-23 09:30,23,12.9,12.9,12.8,12.8,4231
VIN14,2014-06-23 10:00,23,12.85,12.9,12.74,12.88,4917
VIN14,2014-06-23 10:30,23,12.85,12.95,12.83,12.85,3107
VIN14,2014-06-23 11:00,23,12.85,12.9,12.8,12.8,1097
VIN14,2014-06-23 11:30,23,12.8,12.85,12.75,12.8,1634
VIN14,2014-06-23 12:00,23,12.75,12.85,12.74,12.75,3817
VIN14,2014-06-23 12:30,23,12.77,12.77,12.65,12.72,4951
VIN14,2014-06-23 13:00,23,12.72,12.75,12.6,12.65,3217
VIN14,2014-06-23 13:30,23,12.6,12.7,12.55,12.55,4516
VIN14,2014-06-23 14:00,23,12.55,12.65,12.5,12.6,4697
VIN14,2014-06-23 14:30,23,12.6,12.6,12.5,12.55,2623
VIN14,2014-06-23 15:00,23,12.51,12.6,12.5,12.55,6970
VIN14,2014-06-23 15:30,24,12.6,12.67,12.6,12.65,1402
VIN14,2014-06-23 16:00,24,12.65,12.67,12.64,12.65,199
VIN14,2014-06-23 16:30,24,12.65,12.65,12.65,12.65,87
VIN14,2014-06-23 17:00,24,12.65,12.67,12.6,12.65,118
VIN14,2014-06-23 23:00,24,12.7,12.72,12.7,12.72,48
VIN14,2014-06-24 00:00,24,12.7,12.7,12.7,12.7,53
VIN14,2014-06-24 00:30,24,12.7,12.7,12.7,12.7,2
VIN14,2014-06-24 01:00,24,12.65,12.7,12.65,12.65,50
VIN14,2014-06-24 01:30,24,12.7,12.72,12.69,12.7,184
VIN14,2014-06-24 02:00,24,12.7,12.7,12.65,12.7,5
VIN14,2014-06-24 02:30,24,12.65,12.7,12.65,12.7,34
VIN14,2014-06-24 03:00,24,12.7,12.75,12.7,12.7,119
VIN14,2014-06-24 03:30,24,12.75,12.75,12.75,12.75,15
VIN14,2014-06-24 04:00,24,12.75,12.8,12.75,12.8,142
VIN14,2014-06-24 04:30,24,12.75,12.8,12.75,12.8,21
VIN14,2014-06-24 05:00,24,12.75,12.8,12.75,12.75,8
VIN14,2014-06-24 05:30,24,12.8,12.8,12.75,12.75,48
VIN14,2014-06-24 06:00,24,12.75,12.75,12.72,12.72,25
VIN14,2014-06-24 06:30,24,12.72,12.8,12.72,12.75,125
VIN14,2014-06-24 07:00,24,12.74,12.75,12.68,12.7,540
VIN14,2014-06-24 07:30,24,12.65,12.7,12.65,12.69,41
VIN14,2014-06-24 08:00,24,12.7,12.7,12.65,12.68,217
VIN14,2014-06-24 08:30,24,12.68,12.75,12.6,12.75,4280
VIN14,2014-06-24 09:00,24,12.75,12.75,12.55,12.55,3959
VIN14,2014-06-24 09:30,24,12.58,12.6,12.45,12.55,4055
VIN14,2014-06-24 10:00,24,12.5,12.55,12.45,12.55,3148
VIN14,2014-06-24 10:30,24,12.5,12.55,12.5,12.55,1574
VIN14,2014-06-24 11:00,24,12.55,12.6,12.5,12.53,1122
VIN14,2014-06-24 11:30,24,12.55,12.6,12.5,12.6,1031
VIN14,2014-06-24 12:00,24,12.6,12.75,12.55,12.7,6478
VIN14,2014-06-24 12:30,24,12.7,12.8,12.65,12.8,1593
VIN14,2014-06-24 13:00,24,12.75,12.9,12.7,12.79,10273
VIN14,2014-06-24 13:30,24,12.77,12.87,12.75,12.85,4569
VIN14,2014-06-24 14:00,24,12.85,13.15,12.81,13.08,17982
VIN14,2014-06-24 14:30,24,13.05,13.2,12.97,13.1,9140
VIN14,2014-06-24 15:00,24,13.05,13.15,13,13.05,6887
VIN14,2014-06-24 15:30,25,13.05,13.05,13,13.05,267
VIN14,2014-06-24 16:00,25,13,13.06,13,13.05,418
VIN14,2014-06-24 17:00,25,13.05,13.05,13.05,13.05,6
VIN14,2014-06-24 17:30,25,13.08,13.08,13.08,13.08,5
VIN14,2014-06-24 18:30,25,13.1,13.1,13.05,13.05,2
VIN14,2014-06-24 19:00,25,13.05,13.05,13.05,13.05,11
VIN14,2014-06-24 19:30,25,13.05,13.05,13.05,13.05,2
VIN14,2014-06-24 22:00,25,13.05,13.05,13.05,13.05,41
VIN14,2014-06-24 22:30,25,13.05,13.05,13.05,13.05,56
VIN14,2014-06-24 23:00,25,13.1,13.1,13.1,13.1,16
VIN14,2014-06-24 23:30,25,13.1,13.1,13.1,13.1,11
VIN14,2014-06-25 00:00,25,13.1,13.1,13.05,13.05,2
VIN14,2014-06-25 00:30,25,13.1,13.1,13.1,13.1,30
VIN14,2014-06-25 01:00,25,13.1,13.1,13.06,13.06,10
VIN14,2014-06-25 01:30,25,13.05,13.05,13.04,13.04,41
VIN14,2014-06-25 02:00,25,13.05,13.07,13,13.07,24
VIN14,2014-06-25 02:30,25,13.05,13.07,13,13,158
VIN14,2014-06-25 03:00,25,13,13,12.95,12.95,62
VIN14,2014-06-25 03:30,25,12.96,12.96,12.9,12.93,94
VIN14,2014-06-25 04:00,25,12.95,13,12.95,13,636
VIN14,2014-06-25 04:30,25,12.98,13,12.95,13,146
VIN14,2014-06-25 05:00,25,13,13,12.97,12.97,118
VIN14,2014-06-25 05:30,25,12.95,12.95,12.95,12.95,3
VIN14,2014-06-25 06:00,25,12.95,12.97,12.95,12.97,24
VIN14,2014-06-25 06:30,25,12.99,13,12.95,13,144
VIN14,2014-06-25 07:00,25,13,13,12.95,12.95,330
VIN14,2014-06-25 07:30,25,13,13.35,13,13.24,4697
VIN14,2014-06-25 08:00,25,13.25,13.35,13.2,13.32,2435
VIN14,2014-06-25 08:30,25,13.3,13.35,12.95,13.05,8800
VIN14,2014-06-25 09:00,25,13,13.15,12.95,13.05,7608
VIN14,2014-06-25 09:30,25,13.05,13.12,12.85,12.9,6398
VIN14,2014-06-25 10:00,25,12.9,13.05,12.9,13,3596
VIN14,2014-06-25 10:30,25,13,13.1,12.97,13.03,3328
VIN14,2014-06-25 11:00,25,13,13.1,12.98,13.04,1601
VIN14,2014-06-25 11:30,25,13,13.01,12.95,12.98,1275
VIN14,2014-06-25 12:00,25,12.95,12.96,12.8,12.9,1836
VIN14,2014-06-25 12:30,25,12.85,12.9,12.75,12.78,2690
VIN14,2014-06-25 13:00,25,12.79,12.85,12.6,12.65,5809
VIN14,2014-06-25 13:30,25,12.65,12.78,12.65,12.75,7376
VIN14,2014-06-25 14:00,25,12.7,12.79,12.65,12.68,2133
VIN14,2014-06-25 14:30,25,12.68,12.73,12.5,12.52,7974
VIN14,2014-06-25 15:00,25,12.55,12.65,12.5,12.62,6051
VIN14,2014-06-25 15:30,26,12.65,12.67,12.63,12.67,581
VIN14,2014-06-25 16:00,26,12.65,12.67,12.63,12.65,56
VIN14,2014-06-25 16:30,26,12.65,12.65,12.65,12.65,5
VIN14,2014-06-25 17:00,26,12.65,12.65,12.65,12.65,14
VIN14,2014-06-25 18:30,26,12.65,12.65,12.6,12.6,8
VIN14,2014-06-25 23:00,26,12.6,12.6,12.6,12.6,1
VIN14,2014-06-26 00:00,26,12.6,12.6,12.6,12.6,9
VIN14,2014-06-26 00:30,26,12.65,12.65,12.62,12.62,5
VIN14,2014-06-26 01:00,26,12.65,12.65,12.63,12.63,5
VIN14,2014-06-26 01:30,26,12.6,12.7,12.6,12.65,462
VIN14,2014-06-26 02:00,26,12.65,12.75,12.65,12.75,232
VIN14,2014-06-26 02:30,26,12.7,12.71,12.65,12.7,97
VIN14,2014-06-26 03:00,26,12.7,12.75,12.7,12.71,75
VIN14,2014-06-26 03:30,26,12.75,12.75,12.75,12.75,5
VIN14,2014-06-26 04:00,26,12.7,12.75,12.7,12.7,210
VIN14,2014-06-26 04:30,26,12.72,12.72,12.7,12.7,84
VIN14,2014-06-26 05:00,26,12.7,12.72,12.65,12.72,32
VIN14,2014-06-26 05:30,26,12.75,12.77,12.71,12.74,336
VIN14,2014-06-26 06:00,26,12.74,12.75,12.7,12.71,64
VIN14,2014-06-26 06:30,26,12.7,12.71,12.67,12.67,52
VIN14,2014-06-26 07:00,26,12.65,12.7,12.65,12.68,81
VIN14,2014-06-26 07:30,26,12.65,12.68,12.55,12.6,1909
VIN14,2014-06-26 08:00,26,12.65,12.65,12.45,12.5,1664
VIN14,2014-06-26 08:30,26,12.49,13.1,12.45,12.98,18312
VIN14,2014-06-26 09:00,26,13,13.04,12.85,12.87,8751
VIN14,2014-06-26 09:30,26,12.88,12.98,12.83,12.87,5834
VIN14,2014-06-26 10:00,26,12.85,12.9,12.73,12.8,4841
VIN14,2014-06-26 10:30,26,12.78,12.9,12.75,12.75,2823
VIN14,2014-06-26 11:00,26,12.75,12.9,12.75,12.81,1703
VIN14,2014-06-26 11:30,26,12.85,12.87,12.78,12.85,1074
VIN14,2014-06-26 12:00,26,12.85,12.9,12.67,12.68,2782
VIN14,2014-06-26 12:30,26,12.68,12.7,12.62,12.7,3132
VIN14,2014-06-26 13:00,26,12.7,12.8,12.65,12.75,3926
VIN14,2014-06-26 13:30,26,12.75,12.8,12.7,12.75,2749
VIN14,2014-06-26 14:00,26,12.8,12.8,12.68,12.71,1760
VIN14,2014-06-26 14:30,26,12.75,12.8,12.65,12.71,3147
VIN14,2014-06-26 15:00,26,12.73,12.75,12.65,12.75,2581
VIN14,2014-06-26 15:30,27,12.75,12.75,12.71,12.73,60
VIN14,2014-06-26 16:00,27,12.73,12.73,12.73,12.73,6
VIN14,2014-06-26 16:30,27,12.75,12.75,12.75,12.75,4
VIN14,2014-06-26 17:00,27,12.71,12.71,12.71,12.71,11
VIN14,2014-06-26 18:30,27,12.75,12.75,12.75,12.75,1
VIN14,2014-06-26 19:00,27,12.75,12.75,12.75,12.75,32
VIN14,2014-06-26 21:30,27,12.7,12.7,12.7,12.7,5
VIN14,2014-06-26 22:00,27,12.75,12.76,12.75,12.76,103
VIN14,2014-06-26 22:30,27,12.8,12.9,12.8,12.9,471
VIN14,2014-06-26 23:00,27,12.9,12.92,12.9,12.92,55
VIN14,2014-06-26 23:30,27,12.9,12.9,12.9,12.9,3
VIN14,2014-06-27 00:00,27,12.86,12.87,12.86,12.87,18
VIN14,2014-06-27 00:30,27,12.9,12.9,12.85,12.85,72
VIN14,2014-06-27 01:00,27,12.85,12.85,12.8,12.8,296
VIN14,2014-06-27 01:30,27,12.8,12.81,12.75,12.81,314
VIN14,2014-06-27 02:00,27,12.8,12.86,12.8,12.8,488
VIN14,2014-06-27 02:30,27,12.85,12.85,12.85,12.85,10
VIN14,2014-06-27 03:00,27,12.85,12.85,12.84,12.84,29
VIN14,2014-06-27 03:30,27,12.84,12.84,12.8,12.8,22
VIN14,2014-06-27 04:00,27,12.84,12.84,12.8,12.8,2
VIN14,2014-06-27 04:30,27,12.85,12.85,12.85,12.85,42
VIN14,2014-06-27 05:00,27,12.85,12.85,12.85,12.85,10
VIN14,2014-06-27 05:30,27,12.85,12.9,12.85,12.85,163
VIN14,2014-06-27 06:00,27,12.85,12.9,12.85,12.85,52
VIN14,2014-06-27 06:30,27,12.9,12.91,12.88,12.9,471
VIN14,2014-06-27 07:00,27,12.9,12.9,12.85,12.9,265
VIN14,2014-06-27 07:30,27,12.9,12.95,12.85,12.9,453
VIN14,2014-06-27 08:00,27,12.95,12.95,12.88,12.88,425
VIN14,2014-06-27 08:30,27,12.9,12.9,12.75,12.75,4615
VIN14,2014-06-27 09:00,27,12.79,12.92,12.74,12.75,4600
VIN14,2014-06-27 09:30,27,12.75,12.8,12.7,12.76,4667
VIN14,2014-06-27 10:00,27,12.75,12.76,12.65,12.67,3081
VIN14,2014-06-27 10:30,27,12.7,12.7,12.55,12.58,2403
VIN14,2014-06-27 11:00,27,12.55,12.7,12.55,12.65,2321
VIN14,2014-06-27 11:30,27,12.6,12.7,12.6,12.65,871
VIN14,2014-06-27 12:00,27,12.7,12.8,12.65,12.7,3159
VIN14,2014-06-27 12:30,27,12.74,12.75,12.65,12.65,929
VIN14,2014-06-27 13:00,27,12.7,12.7,12.6,12.65,1215
VIN14,2014-06-27 13:30,27,12.65,12.75,12.6,12.7,1649
VIN14,2014-06-27 14:00,27,12.7,12.75,12.6,12.6,1276
VIN14,2014-06-27 14:30,27,12.65,12.65,12.5,12.56,4025
VIN14,2014-06-27 15:00,27,12.6,12.7,12.55,12.6,3923
VIN14,2014-06-29 17:00,30,12.65,12.65,12.6,12.6,15
VIN14,2014-06-29 19:30,30,12.55,12.6,12.55,12.6,63
VIN14,2014-06-29 22:30,30,12.6,12.6,12.55,12.55,140
VIN14,2014-06-29 23:00,30,12.55,12.55,12.55,12.55,1
VIN14,2014-06-30 01:00,30,12.55,12.6,12.55,12.6,3
VIN14,2014-06-30 01:30,30,12.62,12.62,12.6,12.61,17
VIN14,2014-06-30 02:00,30,12.6,12.6,12.5,12.5,197
VIN14,2014-06-30 02:30,30,12.55,12.6,12.54,12.6,151
VIN14,2014-06-30 03:00,30,12.6,12.62,12.6,12.62,95
VIN14,2014-06-30 03:30,30,12.65,12.65,12.6,12.6,19
VIN14,2014-06-30 04:00,30,12.62,12.65,12.62,12.65,2
VIN14,2014-06-30 05:00,30,12.65,12.66,12.62,12.65,371
VIN14,2014-06-30 05:30,30,12.65,12.7,12.65,12.68,59
VIN14,2014-06-30 06:00,30,12.7,12.7,12.65,12.65,187
VIN14,2014-06-30 06:30,30,12.65,12.7,12.65,12.65,70
VIN14,2014-06-30 07:00,30,12.65,12.65,12.55,12.6,238
VIN14,2014-06-30 07:30,30,12.6,12.65,12.55,12.6,325
VIN14,2014-06-30 08:00,30,12.65,12.65,12.55,12.6,264
VIN14,2014-06-30 08:30,30,12.55,12.65,12.48,12.48,5449
VIN14,2014-06-30 09:00,30,12.5,12.51,12.4,12.45,5874
VIN14,2014-06-30 09:30,30,12.46,12.63,12.4,12.54,4351
VIN14,2014-06-30 10:00,30,12.51,12.6,12.4,12.5,2150
VIN14,2014-06-30 10:30,30,12.46,12.55,12.45,12.45,1563
VIN14,2014-06-30 11:00,30,12.45,12.5,12.4,12.45,928
VIN14,2014-06-30 11:30,30,12.45,12.5,12.35,12.45,2130
VIN14,2014-06-30 12:00,30,12.4,12.45,12.3,12.33,2107
VIN14,2014-06-30 12:30,30,12.3,12.45,12.3,12.41,2994
VIN14,2014-06-30 13:00,30,12.4,12.4,12.3,12.4,3031
VIN14,2014-06-30 13:30,30,12.37,12.5,12.35,12.5,1473
VIN14,2014-06-30 14:00,30,12.5,12.55,12.4,12.44,4607
VIN14,2014-06-30 14:30,30,12.44,12.55,12.39,12.5,4000
VIN14,2014-06-30 15:00,30,12.45,12.52,12.4,12.45,7000
VIN14,2014-06-30 15:30,1,12.45,12.45,12.4,12.43,267
VIN14,2014-06-30 16:00,1,12.43,12.45,12.4,12.43,54
VIN14,2014-06-30 16:30,1,12.43,12.45,12.43,12.43,11
VIN14,2014-06-30 17:00,1,12.42,12.45,12.42,12.45,165
VIN14,2014-06-30 18:00,1,12.45,12.45,12.45,12.45,113
VIN14,2014-06-30 18:30,1,12.45,12.45,12.45,12.45,1
VIN14,2014-06-30 19:30,1,12.45,12.45,12.45,12.45,44
VIN14,2014-06-30 20:00,1,12.45,12.45,12.45,12.45,40
VIN14,2014-07-01 01:00,1,12.45,12.47,12.43,12.45,169
VIN14,2014-07-01 01:30,1,12.5,12.5,12.45,12.45,43
VIN14,2014-07-01 02:00,1,12.4,12.45,12.4,12.45,7
VIN14,2014-07-01 02:30,1,12.42,12.46,12.42,12.45,191
VIN14,2014-07-01 03:00,1,12.5,12.5,12.46,12.46,296
VIN14,2014-07-01 03:30,1,12.45,12.45,12.4,12.4,306
VIN14,2014-07-01 04:00,1,12.43,12.45,12.4,12.45,318
VIN14,2014-07-01 04:30,1,12.45,12.45,12.45,12.45,1
VIN14,2014-07-01 05:00,1,12.46,12.5,12.45,12.45,172
VIN14,2014-07-01 05:30,1,12.45,12.47,12.45,12.47,11
VIN14,2014-07-01 06:00,1,12.45,12.47,12.45,12.47,204
VIN14,2014-07-01 06:30,1,12.45,12.45,12.4,12.4,43
VIN14,2014-07-01 07:00,1,12.43,12.45,12.4,12.45,642
VIN14,2014-07-01 07:30,1,12.45,12.45,12.35,12.4,199
VIN14,2014-07-01 08:00,1,12.37,12.4,12.35,12.35,122
VIN14,2014-07-01 08:30,1,12.35,12.45,12.3,12.35,6532
VIN14,2014-07-01 09:00,1,12.4,12.45,12.3,12.45,5080
VIN14,2014-07-01 09:30,1,12.4,12.42,12.3,12.35,4340
VIN14,2014-07-01 10:00,1,12.35,12.35,12.25,12.3,2215
VIN14,2014-07-01 10:30,1,12.3,12.33,12.2,12.2,4601
VIN14,2014-07-01 11:00,1,12.2,12.3,12.2,12.25,1773
VIN14,2014-07-01 11:30,1,12.3,12.3,12.1,12.13,6982
VIN14,2014-07-01 12:00,1,12.1,12.15,11.95,12.05,7025
VIN14,2014-07-01 12:30,1,12.02,12.15,12,12.1,5469
VIN14,2014-07-01 13:00,1,12.05,12.15,12.05,12.1,1402
VIN14,2014-07-01 13:30,1,12.1,12.15,12.05,12.1,2693
VIN14,2014-07-01 14:00,1,12.1,12.15,12,12.05,3013
VIN14,2014-07-01 14:30,1,12.05,12.15,12,12.14,3970
VIN14,2014-07-01 15:00,1,12.15,12.15,12.05,12.1,5129
VIN14,2014-07-01 15:30,2,12.1,12.12,12.08,12.1,416
VIN14,2014-07-01 16:00,2,12.1,12.1,12.05,12.09,16
VIN14,2014-07-01 17:00,2,12.1,12.12,12.1,12.12,46
VIN14,2014-07-01 17:30,2,12.1,12.15,12.1,12.1,16
VIN14,2014-07-01 18:00,2,12.1,12.1,12.1,12.1,1
VIN14,2014-07-01 18:30,2,12.08,12.08,12.08,12.08,1
VIN14,2014-07-01 19:00,2,12.1,12.15,12.1,12.15,151
VIN14,2014-07-01 19:30,2,12.15,12.15,12.1,12.1,9
VIN14,2014-07-01 20:00,2,12.08,12.08,12.05,12.05,101
VIN14,2014-07-01 22:00,2,12.05,12.05,12,12,2
VIN14,2014-07-01 22:30,2,12.05,12.05,12.01,12.05,6
VIN14,2014-07-01 23:00,2,12.05,12.05,12.05,12.05,28
VIN14,2014-07-01 23:30,2,12.05,12.05,12.05,12.05,1
VIN14,2014-07-02 00:00,2,12.1,12.1,12.1,12.1,2
VIN14,2014-07-02 01:00,2,12.1,12.1,12.09,12.09,4
VIN14,2014-07-02 01:30,2,12.1,12.1,12.1,12.1,1
VIN14,2014-07-02 02:00,2,12.1,12.1,12.1,12.1,13
VIN14,2014-07-02 02:30,2,12.05,12.1,12.05,12.1,8
VIN14,2014-07-02 03:00,2,12.1,12.1,12.08,12.08,4
VIN14,2014-07-02 03:30,2,12.05,12.1,12.05,12.08,49
VIN14,2014-07-02 04:00,2,12.08,12.08,12.08,12.08,9
VIN14,2014-07-02 04:30,2,12.05,12.1,12.05,12.1,20
VIN14,2014-07-02 05:30,2,12.05,12.1,12.05,12.09,44
VIN14,2014-07-02 06:00,2,12.07,12.07,12.07,12.07,8
VIN14,2014-07-02 06:30,2,12.05,12.05,12.04,12.05,100
VIN14,2014-07-02 07:00,2,12.04,12.05,12,12.01,427
VIN14,2014-07-02 07:30,2,12,12.05,11.99,12.04,308
VIN14,2014-07-02 08:00,2,12.01,12.1,12.01,12.08,730
VIN14,2014-07-02 08:30,2,12.08,12.1,11.98,12,4168
VIN14,2014-07-02 09:00,2,12.03,12.1,11.98,12.04,3175
VIN14,2014-07-02 09:30,2,12.04,12.05,11.85,11.88,7317
VIN14,2014-07-02 10:00,2,11.88,11.95,11.85,11.85,4523
VIN14,2014-07-02 10:30,2,11.85,11.9,11.8,11.9,2758
VIN14,2014-07-02 11:00,2,11.88,11.9,11.85,11.9,1223
VIN14,2014-07-02 11:30,2,11.9,12,11.9,11.93,2820
VIN14,2014-07-02 12:00,2,11.95,12,11.9,11.9,1224
VIN14,2014-07-02 12:30,2,11.95,12,11.85,11.85,2000
VIN14,2014-07-02 13:00,2,11.87,11.95,11.85,11.95,1381
VIN14,2014-07-02 13:30,2,11.95,11.95,11.85,11.95,2161
VIN14,2014-07-02 14:00,2,11.9,11.95,11.9,11.95,875
VIN14,2014-07-02 14:30,2,11.95,11.95,11.85,11.95,4160
VIN14,2014-07-02 15:00,2,11.95,12,11.9,11.95,3142
VIN14,2014-07-02 15:30,3,11.91,11.95,11.91,11.93,379
VIN14,2014-07-02 16:00,3,11.93,11.95,11.9,11.93,157
VIN14,2014-07-02 17:00,3,11.9,11.95,11.9,11.95,21
VIN14,2014-07-02 17:30,3,11.95,11.95,11.95,11.95,5
VIN14,2014-07-02 19:00,3,11.95,11.95,11.95,11.95,50
VIN14,2014-07-02 19:30,3,11.9,11.95,11.9,11.95,537
VIN14,2014-07-02 21:00,3,11.95,11.95,11.95,11.95,2
VIN14,2014-07-02 21:30,3,11.95,11.95,11.95,11.95,50
VIN14,2014-07-02 23:00,3,11.95,11.95,11.93,11.95,190
VIN14,2014-07-02 23:30,3,11.95,11.95,11.93,11.93,14
VIN14,2014-07-03 00:00,3,11.95,11.95,11.95,11.95,9
VIN14,2014-07-03 01:00,3,11.95,12,11.95,11.95,6
VIN14,2014-07-03 02:00,3,11.9,12,11.9,11.95,9
VIN14,2014-07-03 02:30,3,11.95,11.95,11.9,11.9,26
VIN14,2014-07-03 03:00,3,11.93,11.93,11.93,11.93,9
VIN14,2014-07-03 03:30,3,11.9,11.95,11.9,11.9,38
VIN14,2014-07-03 04:00,3,11.9,11.9,11.85,11.85,312
VIN14,2014-07-03 04:30,3,11.85,11.9,11.85,11.9,14
VIN14,2014-07-03 05:00,3,11.89,11.9,11.85,11.89,60
VIN14,2014-07-03 05:30,3,11.87,11.89,11.85,11.86,151
VIN14,2014-07-03 06:00,3,11.89,11.9,11.85,11.9,132
VIN14,2014-07-03 06:30,3,11.87,11.9,11.8,11.82,318
VIN14,2014-07-03 07:00,3,11.8,11.81,11.75,11.8,985
VIN14,2014-07-03 07:30,3,11.77,11.9,11.73,11.73,1537
VIN14,2014-07-03 08:00,3,11.7,11.75,11.65,11.72,2018
VIN14,2014-07-03 08:30,3,11.72,11.85,11.65,11.81,8936
VIN14,2014-07-03 09:00,3,11.81,11.9,11.75,11.8,5196
VIN14,2014-07-03 09:30,3,11.85,11.85,11.75,11.78,3441
VIN14,2014-07-03 10:00,3,11.77,11.85,11.73,11.75,3699
VIN14,2014-07-03 10:30,3,11.77,11.8,11.7,11.75,3092
VIN14,2014-07-03 11:00,3,11.75,11.8,11.7,11.7,1467
VIN14,2014-07-03 11:30,3,11.75,11.8,11.7,11.75,2462
VIN14,2014-07-03 12:00,3,11.75,11.8,11.75,11.8,3044
VIN14,2014-07-04 12:30,4,5.2,5.4,5,5.2,92190
VIN14,2014-07-04 13:00,4,5.2,5.4,5.2,5.4,9424
VIN14,2014-07-06 17:00,7,11.75,11.8,11.7,11.7,117
VIN14,2014-07-06 17:30,7,11.7,11.7,11.7,11.7,1
VIN14,2014-07-06 18:00,7,11.7,11.71,11.7,11.71,10
VIN14,2014-07-06 18:30,7,11.74,11.8,11.74,11.8,76
VIN14,2014-07-06 20:00,7,11.8,11.8,11.8,11.8,1
VIN14,2014-07-06 21:00,7,11.79,11.79,11.77,11.77,6
VIN14,2014-07-06 22:30,7,11.8,11.8,11.8,11.8,55
VIN14,2014-07-06 23:00,7,11.8,11.8,11.8,11.8,2
VIN14,2014-07-06 23:30,7,11.8,11.8,11.8,11.8,61
VIN14,2014-07-07 00:00,7,11.82,11.82,11.82,11.82,4
VIN14,2014-07-07 00:30,7,11.8,11.8,11.8,11.8,25
VIN14,2014-07-07 01:00,7,11.79,11.85,11.79,11.83,72
VIN14,2014-07-07 01:30,7,11.8,11.8,11.8,11.8,26
VIN14,2014-07-07 02:00,7,11.83,11.85,11.8,11.85,30
VIN14,2014-07-07 02:30,7,11.85,11.85,11.8,11.85,49
VIN14,2014-07-07 03:00,7,11.8,11.85,11.8,11.85,94
VIN14,2014-07-07 03:30,7,11.85,11.85,11.85,11.85,61
VIN14,2014-07-07 04:00,7,11.85,11.85,11.85,11.85,40
VIN14,2014-07-07 04:30,7,11.85,11.85,11.85,11.85,25
VIN14,2014-07-07 05:00,7,11.85,11.85,11.83,11.85,15
VIN14,2014-07-07 05:30,7,11.85,11.9,11.83,11.9,28
VIN14,2014-07-07 06:00,7,11.85,11.85,11.84,11.85,148
VIN14,2014-07-07 06:30,7,11.8,11.9,11.79,11.85,757
VIN14,2014-07-07 07:00,7,11.89,11.95,11.85,11.9,787
VIN14,2014-07-07 07:30,7,11.9,11.93,11.85,11.88,986
VIN14,2014-07-07 08:00,7,11.9,11.95,11.85,11.9,1170
VIN14,2014-07-07 08:30,7,11.9,12,11.85,12,3159
VIN14,2014-07-07 09:00,7,12,12,11.85,11.85,4100
VIN14,2014-07-07 09:30,7,11.9,12.05,11.9,11.98,3467
VIN14,2014-07-07 10:00,7,12,12.1,11.97,12.05,4023
VIN14,2014-07-07 10:30,7,12.05,12.2,12,12.15,4815
VIN14,2014-07-07 11:00,7,12.15,12.15,12,12.1,3693
VIN14,2014-07-07 11:30,7,12.09,12.2,12.05,12.12,2263
VIN14,2014-07-07 12:00,7,12.12,12.15,12.05,12.1,2132
VIN14,2014-07-07 12:30,7,12.15,12.15,11.95,12,4192
VIN14,2014-07-07 13:00,7,12.05,12.05,12,12.05,689
VIN14,2014-07-07 13:30,7,12.05,12.15,12.04,12.1,3993
VIN14,2014-07-07 14:00,7,12.09,12.15,12.05,12.09,1596
VIN14,2014-07-07 14:30,7,12.1,12.15,12.05,12.1,2606
VIN14,2014-07-07 15:00,7,12.1,12.15,12.05,12.1,3975
VIN14,2014-07-07 15:30,8,12.15,12.15,12.1,12.13,275
VIN14,2014-07-07 16:00,8,12.13,12.15,12.12,12.15,245
VIN14,2014-07-07 16:30,8,12.15,12.15,12.13,12.13,68
VIN14,2014-07-07 17:00,8,12.15,12.16,12.15,12.15,152
VIN14,2014-07-07 17:30,8,12.15,12.16,12.13,12.15,57
VIN14,2014-07-07 18:00,8,12.1,12.1,12.1,12.1,4
VIN14,2014-07-07 18:30,8,12.15,12.2,12.15,12.2,2
VIN14,2014-07-07 19:00,8,12.2,12.2,12.15,12.15,2
VIN14,2014-07-07 19:30,8,12.19,12.19,12.19,12.19,5
VIN14,2014-07-07 20:30,8,12.2,12.2,12.19,12.2,109
VIN14,2014-07-07 21:00,8,12.2,12.2,12.2,12.2,2
VIN14,2014-07-07 21:30,8,12.15,12.2,12.15,12.2,7
VIN14,2014-07-07 22:30,8,12.15,12.15,12.15,12.15,1
VIN14,2014-07-07 23:00,8,12.15,12.15,12.15,12.15,84
VIN14,2014-07-08 00:00,8,12.15,12.19,12.15,12.15,17
VIN14,2014-07-08 01:00,8,12.1,12.1,12.1,12.1,2
VIN14,2014-07-08 02:00,8,12.14,12.15,12.1,12.15,208
VIN14,2014-07-08 02:30,8,12.15,12.16,12.13,12.15,46
VIN14,2014-07-08 03:00,8,12.15,12.2,12.15,12.2,118
VIN14,2014-07-08 03:30,8,12.15,12.2,12.15,12.2,24
VIN14,2014-07-08 04:00,8,12.15,12.2,12.15,12.2,11
VIN14,2014-07-08 04:30,8,12.18,12.18,12.18,12.18,1
VIN14,2014-07-08 05:00,8,12.15,12.25,12.15,12.2,366
VIN14,2014-07-08 05:30,8,12.2,12.25,12.2,12.25,13
VIN14,2014-07-08 06:00,8,12.2,12.23,12.2,12.2,142
VIN14,2014-07-08 06:30,8,12.2,12.23,12.15,12.2,90
VIN14,2014-07-08 07:00,8,12.2,12.21,12.15,12.17,224
VIN14,2014-07-08 07:30,8,12.2,12.23,12.16,12.21,828
VIN14,2014-07-08 08:00,8,12.2,12.25,12.2,12.23,316
VIN14,2014-07-08 08:30,8,12.25,12.65,12.2,12.48,14920
VIN14,2014-07-08 09:00,8,12.5,12.7,12.49,12.6,6880
VIN14,2014-07-08 09:30,8,12.62,12.75,12.55,12.6,7471
VIN14,2014-07-08 10:00,8,12.65,12.7,12.55,12.67,4462
VIN14,2014-07-08 10:30,8,12.7,12.75,12.55,12.6,8329
VIN14,2014-07-08 11:00,8,12.6,12.7,12.55,12.62,4685
VIN14,2014-07-08 11:30,8,12.6,12.65,12.45,12.5,3548
VIN14,2014-07-08 12:00,8,12.48,12.6,12.38,12.41,2524
VIN14,2014-07-08 12:30,8,12.4,12.43,12.3,12.37,4079
VIN14,2014-07-08 13:00,8,12.38,12.41,12.3,12.34,3982
VIN14,2014-07-08 13:30,8,12.33,12.45,12.31,12.37,3435
VIN14,2014-07-08 14:00,8,12.4,12.55,12.35,12.45,7451
VIN14,2014-07-08 14:30,8,12.44,12.5,12.37,12.43,6831
VIN14,2014-07-08 15:00,8,12.44,12.45,12.3,12.35,6413
VIN14,2014-07-08 15:30,9,12.35,12.4,12.34,12.35,1021
VIN14,2014-07-08 16:00,9,12.35,12.36,12.35,12.36,22
VIN14,2014-07-08 16:30,9,12.36,12.36,12.36,12.36,3
VIN14,2014-07-08 17:00,9,12.35,12.37,12.35,12.37,10
VIN14,2014-07-08 17:30,9,12.37,12.37,12.35,12.36,7
VIN14,2014-07-08 18:00,9,12.4,12.4,12.37,12.37,15
VIN14,2014-07-08 18:30,9,12.4,12.4,12.37,12.37,18
VIN14,2014-07-08 19:00,9,12.4,12.4,12.4,12.4,14
VIN14,2014-07-08 19:30,9,12.35,12.35,12.35,12.35,262
VIN14,2014-07-08 20:30,9,12.35,12.35,12.35,12.35,2
VIN14,2014-07-08 21:00,9,12.32,12.32,12.32,12.32,3
VIN14,2014-07-08 22:00,9,12.35,12.35,12.35,12.35,50
VIN14,2014-07-08 22:30,9,12.35,12.35,12.31,12.35,30
VIN14,2014-07-08 23:00,9,12.34,12.35,12.34,12.35,85
VIN14,2014-07-08 23:30,9,12.35,12.35,12.35,12.35,4
VIN14,2014-07-09 00:30,9,12.3,12.35,12.3,12.35,7
VIN14,2014-07-09 01:00,9,12.35,12.35,12.3,12.3,14
VIN14,2014-07-09 02:00,9,12.35,12.37,12.29,12.3,301
VIN14,2014-07-09 03:00,9,12.35,12.35,12.3,12.35,76
VIN14,2014-07-09 03:30,9,12.35,12.35,12.35,12.35,7
VIN14,2014-07-09 04:00,9,12.35,12.35,12.35,12.35,22
VIN14,2014-07-09 04:30,9,12.37,12.4,12.37,12.4,5
VIN14,2014-07-09 05:00,9,12.37,12.37,12.3,12.31,50
VIN14,2014-07-09 05:30,9,12.33,12.35,12.32,12.32,7
VIN14,2014-07-09 06:00,9,12.31,12.32,12.31,12.31,42
VIN14,2014-07-09 06:30,9,12.3,12.35,12.3,12.31,117
VIN14,2014-07-09 07:00,9,12.3,12.3,12.15,12.2,1519
VIN14,2014-07-09 07:30,9,12.2,12.25,12.05,12.23,2793
VIN14,2014-07-09 08:00,9,12.2,12.21,12.15,12.2,1016
VIN14,2014-07-09 08:30,9,12.19,12.3,12.08,12.27,9664
VIN14,2014-07-09 09:00,9,12.27,12.35,12.15,12.18,5341
VIN14,2014-07-09 09:30,9,12.18,12.25,12.1,12.18,2649
VIN14,2014-07-09 10:00,9,12.2,12.35,12.15,12.2,7172
VIN14,2014-07-09 10:30,9,12.2,12.3,12.18,12.25,1987
VIN14,2014-07-09 11:00,9,12.25,12.25,12.19,12.22,1465
VIN14,2014-07-09 11:30,9,12.25,12.25,12.2,12.25,1274
VIN14,2014-07-09 12:00,9,12.21,12.25,12.2,12.25,1600
VIN14,2014-07-09 12:30,9,12.25,12.3,12.2,12.25,2028
VIN14,2014-07-09 13:00,9,12.22,12.35,12.1,12.18,12909
VIN14,2014-07-09 13:30,9,12.2,12.2,12.1,12.2,2993
VIN14,2014-07-09 14:00,9,12.2,12.2,12.05,12.15,4768
VIN14,2014-07-09 14:30,9,12.15,12.2,12.09,12.2,4310
VIN14,2014-07-09 15:00,9,12.2,12.25,12.15,12.25,5751
VIN14,2014-07-09 15:30,10,12.2,12.25,12.2,12.22,273
VIN14,2014-07-09 16:00,10,12.2,12.23,12.2,12.23,38
VIN14,2014-07-09 16:30,10,12.25,12.25,12.25,12.25,1
VIN14,2014-07-09 17:30,10,12.25,12.25,12.25,12.25,41
VIN14,2014-07-09 19:00,10,12.23,12.24,12.23,12.24,265
VIN14,2014-07-09 19:30,10,12.2,12.2,12.2,12.2,6
VIN14,2014-07-09 20:00,10,12.23,12.23,12.23,12.23,10
VIN14,2014-07-09 20:30,10,12.24,12.28,12.24,12.28,134
VIN14,2014-07-09 21:00,10,12.25,12.25,12.25,12.25,3
VIN14,2014-07-09 21:30,10,12.25,12.28,12.25,12.25,6
VIN14,2014-07-09 22:00,10,12.28,12.28,12.28,12.28,51
VIN14,2014-07-09 22:30,10,12.28,12.32,12.28,12.28,222
VIN14,2014-07-09 23:00,10,12.28,12.32,12.28,12.3,76
VIN14,2014-07-09 23:30,10,12.31,12.31,12.28,12.28,112
VIN14,2014-07-10 00:00,10,12.28,12.3,12.25,12.3,36
VIN14,2014-07-10 00:30,10,12.27,12.27,12.27,12.27,2
VIN14,2014-07-10 01:00,10,12.3,12.3,12.27,12.27,10
VIN14,2014-07-10 01:30,10,12.27,12.3,12.27,12.28,152
VIN14,2014-07-10 02:00,10,12.35,12.4,12.3,12.35,758
VIN14,2014-07-10 02:30,10,12.4,12.4,12.37,12.37,51
VIN14,2014-07-10 03:00,10,12.38,12.5,12.37,12.5,631
VIN14,2014-07-10 03:30,10,12.5,12.75,12.46,12.71,2363
VIN14,2014-07-10 04:00,10,12.75,12.92,12.75,12.85,1078
VIN14,2014-07-10 04:30,10,12.85,12.95,12.79,12.85,2102
VIN14,2014-07-10 05:00,10,12.85,12.95,12.8,12.9,859
VIN14,2014-07-10 05:30,10,12.9,13.05,12.85,13,1123
VIN14,2014-07-10 06:00,10,13,13.1,12.93,12.95,1329
VIN14,2014-07-10 06:30,10,12.95,13.08,12.9,13.05,1703
VIN14,2014-07-10 07:00,10,13.05,13.07,13,13.03,1014
VIN14,2014-07-10 07:30,10,13.05,13.28,12.95,13.25,4034
VIN14,2014-07-10 08:00,10,13.3,13.35,13.15,13.22,3301
VIN14,2014-07-10 08:30,10,13.25,13.28,12.95,13.12,17916
VIN14,2014-07-10 09:00,10,13.15,13.2,12.9,12.93,9823
VIN14,2014-07-10 09:30,10,12.93,13.05,12.65,12.7,8833
VIN14,2014-07-10 10:00,10,12.7,12.8,12.55,12.75,5838
VIN14,2014-07-10 10:30,10,12.75,12.85,12.7,12.8,2595
VIN14,2014-07-10 11:00,10,12.8,12.86,12.68,12.7,3551
VIN14,2014-07-10 11:30,10,12.68,12.85,12.67,12.85,1928
VIN14,2014-07-10 12:00,10,12.85,12.85,12.63,12.65,3949
VIN14,2014-07-10 12:30,10,12.63,12.75,12.6,12.75,4677
VIN14,2014-07-10 13:00,10,12.75,12.85,12.7,12.75,1799
VIN14,2014-07-10 13:30,10,12.7,12.95,12.7,12.9,4461
VIN14,2014-07-10 14:00,10,12.95,13.03,12.85,12.85,3837
VIN14,2014-07-10 14:30,10,12.9,13,12.8,12.9,6893
VIN14,2014-07-10 15:00,10,12.93,13.05,12.9,13,7829
VIN14,2014-07-10 15:30,11,12.95,13,12.93,12.97,880
VIN14,2014-07-10 16:00,11,12.95,13,12.92,12.92,80
VIN14,2014-07-10 16:30,11,12.93,12.93,12.93,12.93,2
VIN14,2014-07-10 17:00,11,12.95,12.95,12.93,12.93,10
VIN14,2014-07-10 18:00,11,12.93,12.94,12.92,12.94,8
VIN14,2014-07-10 18:30,11,12.95,12.95,12.91,12.91,5
VIN14,2014-07-10 19:00,11,12.9,12.9,12.9,12.9,97
VIN14,2014-07-10 20:00,11,12.9,12.9,12.9,12.9,10
VIN14,2014-07-10 20:30,11,12.9,12.9,12.9,12.9,4
VIN14,2014-07-10 21:30,11,12.9,12.9,12.9,12.9,4
VIN14,2014-07-10 23:00,11,12.95,13,12.95,13,44
VIN14,2014-07-11 00:00,11,12.95,12.95,12.95,12.95,1
VIN14,2014-07-11 00:30,11,12.95,12.95,12.95,12.95,3
VIN14,2014-07-11 01:00,11,12.95,12.95,12.93,12.93,14
VIN14,2014-07-11 01:30,11,12.9,12.95,12.9,12.9,246
VIN14,2014-07-11 02:00,11,12.9,12.92,12.85,12.85,149
VIN14,2014-07-11 02:30,11,12.88,12.9,12.85,12.86,269
VIN14,2014-07-11 03:00,11,12.85,12.88,12.78,12.8,430
VIN14,2014-07-11 03:30,11,12.8,12.8,12.75,12.75,35
VIN14,2014-07-11 04:00,11,12.77,12.8,12.75,12.76,181
VIN14,2014-07-11 04:30,11,12.8,12.85,12.78,12.78,376
VIN14,2014-07-11 05:00,11,12.76,12.78,12.73,12.73,277
VIN14,2014-07-11 05:30,11,12.75,12.82,12.75,12.75,361
VIN14,2014-07-11 06:00,11,12.79,12.8,12.75,12.75,68
VIN14,2014-07-11 06:30,11,12.75,12.76,12.7,12.7,262
VIN14,2014-07-11 07:00,11,12.7,12.8,12.7,12.75,1272
VIN14,2014-07-11 07:30,11,12.74,12.8,12.7,12.8,1128
VIN14,2014-07-11 08:00,11,12.8,12.85,12.78,12.8,648
VIN14,2014-07-11 08:30,11,12.81,12.95,12.7,12.75,8600
VIN14,2014-07-11 09:00,11,12.79,12.83,12.6,12.65,6899
VIN14,2014-07-11 09:30,11,12.7,12.76,12.63,12.7,4104
VIN14,2014-07-11 10:00,11,12.65,12.7,12.59,12.7,4969
VIN14,2014-07-11 10:30,11,12.7,12.8,12.6,12.75,6192
VIN14,2014-07-11 11:00,11,12.73,12.8,12.7,12.75,1741
VIN14,2014-07-11 11:30,11,12.8,12.8,12.72,12.72,2481
VIN14,2014-07-11 12:00,11,12.73,12.75,12.65,12.7,2803
VIN14,2014-07-11 12:30,11,12.65,12.75,12.65,12.7,1413
VIN14,2014-07-11 13:00,11,12.7,12.75,12.6,12.65,3531
VIN14,2014-07-11 13:30,11,12.6,12.7,12.6,12.7,1995
VIN14,2014-07-11 14:00,11,12.7,12.7,12.65,12.7,1709
VIN14,2014-07-11 14:30,11,12.69,12.7,12.6,12.65,6721
VIN14,2014-07-11 15:00,11,12.64,12.65,12.55,12.65,3810
VIN14,2014-07-13 17:00,14,12.55,12.55,12.55,12.55,28
VIN14,2014-07-13 18:00,14,12.55,12.55,12.55,12.55,1
VIN14,2014-07-13 18:30,14,12.5,12.5,12.45,12.45,52
VIN14,2014-07-13 19:00,14,12.48,12.5,12.48,12.5,66
VIN14,2014-07-13 19:30,14,12.45,12.45,12.45,12.45,5
VIN14,2014-07-13 20:30,14,12.47,12.47,12.45,12.47,50
VIN14,2014-07-13 22:00,14,12.47,12.5,12.47,12.49,21
VIN14,2014-07-13 23:00,14,12.5,12.5,12.5,12.5,105
VIN14,2014-07-13 23:30,14,12.45,12.45,12.45,12.45,80
VIN14,2014-07-14 00:00,14,12.45,12.48,12.45,12.45,166
VIN14,2014-07-14 00:30,14,12.4,12.41,12.4,12.4,57
VIN14,2014-07-14 01:00,14,12.45,12.45,12.35,12.42,155
VIN14,2014-07-14 01:30,14,12.4,12.41,12.4,12.41,31
VIN14,2014-07-14 02:00,14,12.4,12.45,12.35,12.4,402
VIN14,2014-07-14 02:30,14,12.35,12.42,12.35,12.39,216
VIN14,2014-07-14 03:00,14,12.35,12.39,12.25,12.25,472
VIN14,2014-07-14 03:30,14,12.25,12.3,12.25,12.28,145
VIN14,2014-07-14 04:00,14,12.25,12.34,12.25,12.3,252
VIN14,2014-07-14 04:30,14,12.3,12.33,12.3,12.33,93
VIN14,2014-07-14 05:00,14,12.3,12.35,12.25,12.28,339
VIN14,2014-07-14 05:30,14,12.25,12.3,12.25,12.3,39
VIN14,2014-07-14 06:00,14,12.3,12.3,12.25,12.28,125
VIN14,2014-07-14 06:30,14,12.25,12.3,12.2,12.25,447
VIN14,2014-07-14 07:00,14,12.2,12.25,12.1,12.14,1329
VIN14,2014-07-14 07:30,14,12.15,12.2,12.12,12.14,1059
VIN14,2014-07-14 08:00,14,12.15,12.2,12.1,12.11,1067
VIN14,2014-07-14 08:30,14,12.11,12.15,11.9,11.97,10451
VIN14,2014-07-14 09:00,14,12,12,11.9,11.95,3727
VIN14,2014-07-14 09:30,14,12,12,11.85,11.85,3862
VIN14,2014-07-14 10:00,14,11.9,11.9,11.8,11.85,3545
VIN14,2014-07-14 10:30,14,11.8,11.95,11.8,11.9,3170
VIN14,2014-07-14 11:00,14,11.95,11.95,11.9,11.93,2264
VIN14,2014-07-14 11:30,14,11.95,12,11.9,12,1808
VIN14,2014-07-14 12:00,14,12,12,11.9,11.93,1872
VIN14,2014-07-14 12:30,14,11.95,11.95,11.9,11.95,780
VIN14,2014-07-14 13:00,14,11.92,12,11.9,11.95,3083
VIN14,2014-07-14 13:30,14,12,12,11.9,11.93,2432
VIN14,2014-07-14 14:00,14,11.95,12.05,11.9,12.05,2153
VIN14,2014-07-14 14:30,14,12.05,12.05,12,12.03,2719
VIN14,2014-07-14 15:00,14,12.05,12.05,12,12.05,3995
VIN14,2014-07-14 15:30,15,12.03,12.05,12,12,206
VIN14,2014-07-14 16:00,15,12.02,12.02,12,12,11
VIN14,2014-07-14 16:30,15,12,12,12,12,1
VIN14,2014-07-14 17:00,15,12.03,12.05,12.03,12.03,17
VIN14,2014-07-14 18:00,15,12,12.03,12,12.03,7
VIN14,2014-07-14 18:30,15,12,12.03,12,12,41
VIN14,2014-07-14 19:30,15,12,12,12,12,3
VIN14,2014-07-14 20:30,15,12,12,12,12,18
VIN14,2014-07-14 21:30,15,12,12,12,12,129
VIN14,2014-07-14 22:30,15,12,12,12,12,1
VIN14,2014-07-14 23:00,15,12,12,12,12,9
VIN14,2014-07-15 00:00,15,11.99,12,11.99,12,27
VIN14,2014-07-15 00:30,15,12,12,12,12,3
VIN14,2014-07-15 01:00,15,12.05,12.05,12,12,70
VIN14,2014-07-15 01:30,15,12,12,12,12,3
VIN14,2014-07-15 02:00,15,12,12.02,11.95,12,116
VIN14,2014-07-15 02:30,15,12,12,11.95,12,48
VIN14,2014-07-15 03:00,15,12,12.02,12,12,39
VIN14,2014-07-15 03:30,15,12,12.05,11.95,11.95,150
VIN14,2014-07-15 04:00,15,11.98,12.08,11.98,12.05,650
VIN14,2014-07-15 04:30,15,12.05,12.08,12.05,12.05,117
VIN14,2014-07-15 05:00,15,12.05,12.07,12,12.04,160
VIN14,2014-07-15 05:30,15,12.04,12.09,12,12.09,141
VIN14,2014-07-15 06:00,15,12.05,12.05,11.95,11.95,317
VIN14,2014-07-15 06:30,15,11.95,12.01,11.95,11.95,607
VIN14,2014-07-15 07:00,15,11.95,12,11.9,11.92,876
VIN14,2014-07-15 07:30,15,11.9,11.95,11.87,11.9,1969
VIN14,2014-07-15 08:00,15,11.95,11.95,11.9,11.93,328
VIN14,2014-07-15 08:30,15,11.95,12,11.78,11.96,11818
VIN14,2014-07-15 09:00,15,12,12.08,11.9,11.99,9273
VIN14,2014-07-15 09:30,15,11.99,12.33,11.95,12.15,8581
VIN14,2014-07-15 10:00,15,12.15,12.23,12,12.1,4536
VIN14,2014-07-15 10:30,15,12.08,12.43,12.08,12.4,5626
VIN14,2014-07-15 11:00,15,12.4,12.52,12.23,12.25,5949
VIN14,2014-07-15 11:30,15,12.25,12.25,12.1,12.18,2954
VIN14,2014-07-15 12:00,15,12.2,12.23,12,12.11,2719
VIN14,2014-07-15 12:30,15,12.11,12.15,12.04,12.1,2518
VIN14,2014-07-15 13:00,15,12.1,12.12,12.03,12.06,2430
VIN14,2014-07-15 13:30,15,12.06,12.15,12.03,12.03,2697
VIN14,2014-07-15 14:00,15,12.03,12.18,12.03,12.14,4205
VIN14,2014-07-15 14:30,15,12.15,12.25,12.1,12.2,4083
VIN14,2014-07-15 15:00,15,12.2,12.25,12.15,12.2,3618