VIN09,2009-04-20 10:00,20,38.3,38.35,38.25,38.25,3
VIN09,2009-04-20 11:00,20,38.35,38.35,38.35,38.35,1
VIN09,2009-04-20 12:00,20,38.32,38.5,38.32,38.45,9
VIN09,2009-04-20 13:00,20,38.45,38.55,38.45,38.55,3
VIN09,2009-04-20 13:30,20,38.48,38.5,38.48,38.5,2
VIN09,2009-04-20 14:00,20,38.7,38.9,38.65,38.9,13
VIN09,2009-04-20 14:30,20,38.8,38.85,38.75,38.85,14
VIN09,2009-04-20 15:00,20,38.75,38.75,38.75,38.75,1
VIN09,2009-04-21 08:30,21,39,39,38.7,38.75,38
VIN09,2009-04-21 09:00,21,38.75,38.75,38.75,38.75,7
VIN09,2009-04-21 09:30,21,38.75,38.8,38.75,38.75,4
VIN09,2009-04-21 10:00,21,38.63,38.63,37.9,38.05,32
VIN09,2009-04-21 10:30,21,38.08,38.1,38,38.05,6
VIN09,2009-04-21 11:00,21,38,38,37.88,37.88,2
VIN09,2009-04-21 11:30,21,37.82,37.82,37.53,37.6,8
VIN09,2009-04-21 12:30,21,37.65,37.7,37.65,37.7,2
VIN09,2009-04-21 13:00,21,37.65,37.95,37.65,37.9,4
VIN09,2009-04-21 13:30,21,37.85,37.85,37.85,37.85,8
VIN09,2009-04-21 14:00,21,37.9,37.9,37.75,37.8,14
VIN09,2009-04-21 14:30,21,37.55,37.75,37.55,37.75,16
VIN09,2009-04-21 15:00,21,37.65,37.73,37.65,37.65,4
VIN09,2009-04-22 09:00,22,37.7,37.7,36.55,36.6,30
VIN09,2009-04-22 09:30,22,36.65,36.8,36.65,36.7,28
VIN09,2009-04-22 10:00,22,36.85,37,36.85,37,53
VIN09,2009-04-22 10:30,22,37,37.1,36.9,37.1,74
VIN09,2009-04-22 11:00,22,37.1,37.2,37.1,37.2,46
VIN09,2009-04-22 11:30,22,37.35,37.61,37.35,37.61,41
VIN09,2009-04-22 12:00,22,37.5,37.5,37.5,37.5,1
VIN09,2009-04-22 12:30,22,37.38,37.38,37.38,37.38,1
VIN09,2009-04-22 13:00,22,37.45,37.45,37.3,37.3,3
VIN09,2009-04-22 13:30,22,37.35,37.35,37.3,37.3,2
VIN09,2009-04-22 14:00,22,37.3,37.35,37.2,37.3,14
VIN09,2009-04-22 14:30,22,37.35,37.85,37.35,37.8,51
VIN09,2009-04-22 15:00,22,37.9,38.05,37.9,38.05,23
VIN09,2009-04-23 08:30,23,38,38.05,37.95,37.95,6
VIN09,2009-04-23 09:00,23,38.15,38.15,37.8,37.8,15
VIN09,2009-04-23 09:30,23,37.85,37.88,37.85,37.88,2
VIN09,2009-04-23 10:00,23,38.05,38.15,38.05,38.15,2
VIN09,2009-04-23 10:30,23,38.25,38.26,38.25,38.26,2
VIN09,2009-04-23 12:00,23,38.15,38.15,38.05,38.05,9
VIN09,2009-04-23 12:30,23,38.05,38.05,38.05,38.05,1
VIN09,2009-04-23 13:00,23,38.15,38.15,38.15,38.15,1
VIN09,2009-04-23 13:30,23,37.95,37.95,37.75,37.77,9
VIN09,2009-04-23 14:00,23,37.85,38.05,37.85,38.01,5
VIN09,2009-04-23 14:30,23,38.01,38.01,37.7,37.7,20
VIN09,2009-04-23 15:00,23,37.75,37.75,37.4,37.43,32
VIN09,2009-04-24 08:30,24,37.4,37.4,37,37.1,9
VIN09,2009-04-24 09:00,24,37.15,37.75,37.15,37.7,10
VIN09,2009-04-24 09:30,24,37.6,37.6,37.6,37.6,2
VIN09,2009-04-24 10:00,24,37.65,37.7,37.65,37.7,8
VIN09,2009-04-24 10:30,24,37.65,37.7,37.63,37.63,9
VIN09,2009-04-24 11:00,24,37.65,37.65,37.65,37.65,1
VIN09,2009-04-24 11:30,24,37.6,37.6,37.6,37.6,1
VIN09,2009-04-24 12:00,24,37.85,37.85,37.85,37.85,1
VIN09,2009-04-24 12:30,24,37.65,37.65,37.65,37.65,1
VIN09,2009-04-24 13:00,24,37.6,37.8,37.6,37.7,6
VIN09,2009-04-24 13:30,24,37.5,37.5,37.5,37.5,2
VIN09,2009-04-24 14:00,24,37.44,37.51,37.44,37.51,5
VIN09,2009-04-24 15:00,24,37.65,37.65,37.65,37.65,1
VIN09,2009-04-27 08:30,27,38.29,38.4,38.1,38.3,9
VIN09,2009-04-27 09:00,27,38.35,38.35,38.1,38.15,6
VIN09,2009-04-27 09:30,27,38.05,38.05,37.9,37.9,2
VIN09,2009-04-27 10:00,27,38,38,38,38,1
VIN09,2009-04-27 11:00,27,37.85,38,37.75,38,9
VIN09,2009-04-27 11:30,27,38.05,38.3,38.05,38.3,55
VIN09,2009-04-27 12:00,27,38.35,38.4,38.25,38.25,22
VIN09,2009-04-27 12:30,27,38.45,38.45,38.45,38.45,2
VIN09,2009-04-27 13:00,27,38.45,38.5,38.45,38.45,9
VIN09,2009-04-27 13:30,27,38.35,38.39,38.35,38.39,2
VIN09,2009-04-27 14:00,27,38.45,38.45,38.35,38.45,3
VIN09,2009-04-27 14:30,27,38.45,38.55,38.35,38.55,12
VIN09,2009-04-27 15:00,27,38.55,38.6,38.45,38.45,11
VIN09,2009-04-28 08:30,28,38.8,38.9,38.6,38.6,13
VIN09,2009-04-28 09:00,28,38.55,38.65,38.45,38.45,12
VIN09,2009-04-28 09:30,28,38.4,38.4,38.35,38.35,3
VIN09,2009-04-28 10:00,28,38.39,38.4,38.35,38.35,3
VIN09,2009-04-28 10:30,28,38.35,38.35,38.35,38.35,2
VIN09,2009-04-28 11:00,28,38.33,38.33,38.03,38.03,17
VIN09,2009-04-28 11:30,28,38,38.1,38,38.1,2
VIN09,2009-04-28 12:00,28,38.09,38.18,37.99,38.18,40
VIN09,2009-04-28 12:30,28,38.14,38.14,38.1,38.1,2
VIN09,2009-04-28 13:00,28,38.09,38.09,38,38,7
VIN09,2009-04-28 13:30,28,37.9,37.9,37.84,37.84,4
VIN09,2009-04-28 14:00,28,37.85,37.85,37.81,37.81,2
VIN09,2009-04-28 14:30,28,38,38,37.94,37.95,14
VIN09,2009-04-28 15:00,28,38,38,38,38,1
VIN09,2009-04-29 08:30,29,37.6,37.6,37,37.05,25
VIN09,2009-04-29 09:00,29,37.1,37.1,37.1,37.1,1
VIN09,2009-04-29 09:30,29,37,37,36.7,36.8,13
VIN09,2009-04-29 10:30,29,36.85,36.9,36.85,36.9,3
VIN09,2009-04-29 11:30,29,36.85,36.85,36.8,36.8,3
VIN09,2009-04-29 12:00,29,36.6,36.65,36.4,36.4,22
VIN09,2009-04-29 12:30,29,36.4,36.4,36.4,36.4,6
VIN09,2009-04-29 13:00,29,36.4,36.5,36.3,36.5,58
VIN09,2009-04-29 13:30,29,36.35,36.6,36.15,36.6,79
VIN09,2009-04-29 14:30,29,36.85,36.85,36.85,36.85,1
VIN09,2009-04-29 15:00,29,36.6,36.65,36.6,36.6,7
VIN09,2009-04-30 08:30,30,36.35,36.35,36,36,5
VIN09,2009-04-30 09:30,30,36.1,36.1,36.1,36.1,1
VIN09,2009-04-30 10:00,30,36.05,36.05,36.05,36.05,1
VIN09,2009-04-30 10:30,30,36.25,36.25,36.25,36.25,1
VIN09,2009-04-30 11:00,30,36.37,36.38,36.34,36.34,24
VIN09,2009-04-30 11:30,30,36.5,36.7,36.5,36.63,5
VIN09,2009-04-30 12:00,30,36.75,37.1,36.75,37.1,2
VIN09,2009-04-30 12:30,30,36.95,37,36.95,36.95,12
VIN09,2009-04-30 13:00,30,37.04,37.1,36.95,37,13
VIN09,2009-04-30 13:30,30,36.9,36.95,36.9,36.95,4
VIN09,2009-04-30 14:00,30,37.05,37.05,37.05,37.05,1
VIN09,2009-04-30 14:30,30,37,37,36.85,36.9,4
VIN09,2009-04-30 15:00,30,36.83,36.83,36.83,36.83,2
VIN09,2009-05-01 09:00,1,37.1,37.15,37.1,37.14,3
VIN09,2009-05-01 10:00,1,36.95,36.95,36.9,36.9,2
VIN09,2009-05-01 12:00,1,36.7,36.7,36.5,36.5,2
VIN09,2009-05-01 12:30,1,36.3,36.3,36.25,36.25,2
VIN09,2009-05-01 13:30,1,36.4,36.4,36.35,36.35,11
VIN09,2009-05-01 14:00,1,36.35,36.35,36.35,36.35,9
VIN09,2009-05-01 14:30,1,36.35,36.45,36.35,36.45,21
VIN09,2009-05-01 15:00,1,36.4,36.4,36.4,36.4,1
VIN09,2009-05-04 08:30,4,36.05,36.05,35.8,35.8,6
VIN09,2009-05-04 09:00,4,35.65,35.65,35.4,35.4,16
VIN09,2009-05-04 09:30,4,35.4,35.45,35.4,35.45,7
VIN09,2009-05-04 10:00,4,35.45,35.45,35.2,35.4,20
VIN09,2009-05-04 10:30,4,35.3,35.3,35.3,35.3,1
VIN09,2009-05-04 11:00,4,35.4,35.4,35.4,35.4,2
VIN09,2009-05-04 11:30,4,35.4,35.45,35.4,35.45,401
VIN09,2009-05-04 12:00,4,35.5,35.5,35.4,35.4,22
VIN09,2009-05-04 12:30,4,35.25,35.4,35.25,35.4,3
VIN09,2009-05-04 13:00,4,35.3,35.3,35.2,35.2,7
VIN09,2009-05-04 13:30,4,35.15,35.15,35.1,35.1,9
VIN09,2009-05-04 14:00,4,35.15,35.15,34.9,34.95,16
VIN09,2009-05-04 14:30,4,34.9,34.9,34.45,34.6,50
VIN09,2009-05-04 15:00,4,34.55,34.65,34.45,34.65,38
VIN09,2009-05-05 08:30,5,34.84,34.95,34.84,34.95,13
VIN09,2009-05-05 09:00,5,34.95,35.15,34.85,35.13,39
VIN09,2009-05-05 09:30,5,35.25,35.48,35.1,35.48,26
VIN09,2009-05-05 10:00,5,35.4,35.4,35.05,35.05,17
VIN09,2009-05-05 10:30,5,35.15,35.15,35.15,35.15,4
VIN09,2009-05-05 11:00,5,35.1,35.1,35.1,35.1,1
VIN09,2009-05-05 11:30,5,35.05,35.25,35.05,35.2,5
VIN09,2009-05-05 12:00,5,35.2,35.2,35.2,35.2,4
VIN09,2009-05-05 12:30,5,35.3,35.3,35.3,35.3,1
VIN09,2009-05-05 13:00,5,35.25,35.3,35.15,35.3,4
VIN09,2009-05-05 14:00,5,35.25,35.25,35.2,35.2,5
VIN09,2009-05-05 14:30,5,35.05,35.06,34.97,35.05,113
VIN09,2009-05-05 15:00,5,35,35,34.9,34.95,16
VIN09,2009-05-06 08:30,6,34.4,34.4,34.05,34.15,53
VIN09,2009-05-06 09:00,6,34.25,34.4,34.2,34.4,27
VIN09,2009-05-06 09:30,6,34.4,34.65,34.4,34.5,16
VIN09,2009-05-06 10:00,6,34.53,34.6,34.4,34.5,104
VIN09,2009-05-06 10:30,6,34.45,34.6,34.3,34.41,56
VIN09,2009-05-06 11:00,6,34.33,34.33,34.2,34.2,26
VIN09,2009-05-06 11:30,6,34.17,34.17,34.1,34.13,36
VIN09,2009-05-06 12:00,6,34.2,34.25,34.2,34.2,6
VIN09,2009-05-06 12:30,6,34.2,34.2,34.05,34.05,6
VIN09,2009-05-06 13:00,6,34,34.01,33.8,33.8,27
VIN09,2009-05-06 13:30,6,33.75,33.85,33.65,33.83,25
VIN09,2009-05-06 14:00,6,33.85,33.85,33.8,33.85,210
VIN09,2009-05-06 14:30,6,33.95,33.95,33.7,33.8,33
VIN09,2009-05-06 15:00,6,33.8,33.81,33.7,33.7,74
VIN09,2009-05-07 08:30,7,33.45,33.45,33.25,33.45,11
VIN09,2009-05-07 09:00,7,33.7,34.15,33.7,34.15,8
VIN09,2009-05-07 09:30,7,34.1,34.2,34.1,34.15,19
VIN09,2009-05-07 10:00,7,34.15,34.55,34.15,34.5,33
VIN09,2009-05-07 10:30,7,34.45,34.45,33.98,33.99,17
VIN09,2009-05-07 11:30,7,33.95,33.95,33.48,33.5,105
VIN09,2009-05-07 12:00,7,33.47,34.1,33.47,34.1,18
VIN09,2009-05-07 12:30,7,34.1,34.35,34.1,34.25,33
VIN09,2009-05-07 13:00,7,34.3,34.4,34.3,34.31,7
VIN09,2009-05-07 13:30,7,34.2,34.45,34.2,34.2,12
VIN09,2009-05-07 14:00,7,34.45,34.55,34.2,34.2,57
VIN09,2009-05-07 14:30,7,34.4,34.5,34.15,34.15,27
VIN09,2009-05-07 15:00,7,34.15,34.15,34.03,34.03,5
VIN09,2009-05-08 08:30,8,33.5,33.55,32.85,33,204
VIN09,2009-05-08 09:00,8,33.1,33.3,32.9,33.3,108
VIN09,2009-05-08 09:30,8,33.3,33.3,33.2,33.2,18
VIN09,2009-05-08 10:00,8,33.15,33.15,33,33,24
VIN09,2009-05-08 10:30,8,33.1,33.25,32.9,32.9,30
VIN09,2009-05-08 11:00,8,32.85,32.9,32.6,32.7,24
VIN09,2009-05-08 11:30,8,32.72,32.72,32.58,32.6,20
VIN09,2009-05-08 12:00,8,32.5,32.5,32.35,32.35,18
VIN09,2009-05-08 12:30,8,32.35,32.85,32.35,32.85,42
VIN09,2009-05-08 13:00,8,32.85,32.85,32.45,32.45,15
VIN09,2009-05-08 13:30,8,32.55,32.65,32.35,32.45,36
VIN09,2009-05-08 14:00,8,32.45,32.6,32.43,32.5,39
VIN09,2009-05-08 14:30,8,32.6,32.65,32.55,32.65,6
VIN09,2009-05-08 15:00,8,32.65,32.7,32.65,32.7,8
VIN09,2009-05-11 08:30,11,32.95,33.9,32.95,33.7,323
VIN09,2009-05-11 09:00,11,33.85,33.85,33.55,33.6,55
VIN09,2009-05-11 09:30,11,33.6,33.7,33.4,33.4,6
VIN09,2009-05-11 10:00,11,33.45,33.45,33.25,33.3,7
VIN09,2009-05-11 10:30,11,33.25,33.25,33.25,33.25,20
VIN09,2009-05-11 11:00,11,33.25,33.3,33.2,33.2,7
VIN09,2009-05-11 11:30,11,33.15,33.15,33.15,33.15,1
VIN09,2009-05-11 12:00,11,33.2,33.2,33.05,33.05,2
VIN09,2009-05-11 12:30,11,33.08,33.08,32.9,32.9,5
VIN09,2009-05-11 13:00,11,33,33.1,33,33.05,28
VIN09,2009-05-11 13:30,11,33,33,33,33,1
VIN09,2009-05-11 14:00,11,33.1,33.1,33.1,33.1,2
VIN09,2009-05-11 14:30,11,33.15,33.15,33,33.05,7
VIN09,2009-05-11 15:00,11,33,33.2,33,33.2,6
VIN09,2009-05-12 08:30,12,33.15,33.5,33.15,33.4,74
VIN09,2009-05-12 09:00,12,33.35,33.45,33.3,33.3,12
VIN09,2009-05-12 09:30,12,33.35,33.35,33.35,33.35,2
VIN09,2009-05-12 10:00,12,33.25,33.37,33.2,33.37,7
VIN09,2009-05-12 10:30,12,33.37,33.4,33.37,33.4,3
VIN09,2009-05-12 11:00,12,33.4,33.55,33.33,33.55,16
VIN09,2009-05-12 11:30,12,33.55,33.6,33.4,33.6,4
VIN09,2009-05-12 12:00,12,33.65,33.65,33.55,33.6,7
VIN09,2009-05-12 12:30,12,33.45,33.45,33.33,33.35,9
VIN09,2009-05-12 13:00,12,33.35,33.35,33.25,33.25,2
VIN09,2009-05-12 13:30,12,33.25,33.25,33,33,6
VIN09,2009-05-12 14:00,12,32.9,33,32.8,32.8,6
VIN09,2009-05-12 14:30,12,33,33.1,32.9,33,6
VIN09,2009-05-12 15:00,12,33.1,33.1,32.9,32.9,8
VIN09,2009-05-13 08:30,13,33.75,34.15,33.55,33.9,25
VIN09,2009-05-13 09:00,13,33.9,34.05,33.7,33.7,21
VIN09,2009-05-13 09:30,13,33.6,33.6,33.25,33.45,28
VIN09,2009-05-13 10:00,13,33.45,33.5,33.45,33.45,5
VIN09,2009-05-13 10:30,13,33.55,33.55,33.5,33.55,4
VIN09,2009-05-13 11:00,13,33.65,33.7,33.6,33.65,25
VIN09,2009-05-13 11:30,13,33.8,33.8,33.8,33.8,1
VIN09,2009-05-13 12:00,13,33.83,34.05,33.83,34.05,6
VIN09,2009-05-13 12:30,13,34,34.05,34,34.05,17
VIN09,2009-05-13 13:00,13,34.05,34.2,34.05,34.15,9
VIN09,2009-05-13 13:30,13,34.17,34.17,33.95,34.1,16
VIN09,2009-05-13 14:00,13,33.95,34,33.95,34,7
VIN09,2009-05-13 14:30,13,34.05,34.1,33.95,34,27
VIN09,2009-05-13 15:00,13,34,34.05,33.95,33.95,24
VIN09,2009-05-14 08:30,14,34,34,33.55,33.75,21
VIN09,2009-05-14 09:00,14,33.67,33.67,33.3,33.45,83
VIN09,2009-05-14 09:30,14,33.35,33.5,33.3,33.45,12
VIN09,2009-05-14 10:00,14,33.25,33.3,33.25,33.25,17
VIN09,2009-05-14 10:30,14,33.25,33.3,33.25,33.25,28
VIN09,2009-05-14 11:00,14,33.25,33.25,33.1,33.2,31
VIN09,2009-05-14 11:30,14,33.1,33.1,33,33,13
VIN09,2009-05-14 12:00,14,33.1,33.1,33,33.1,6
VIN09,2009-05-14 12:30,14,32.95,32.95,32.85,32.9,4
VIN09,2009-05-14 13:00,14,32.85,32.85,32.85,32.85,1
VIN09,2009-05-14 13:30,14,32.8,32.8,32.7,32.7,2
VIN09,2009-05-14 14:00,14,32.8,32.8,32.72,32.72,2
VIN09,2009-05-14 14:30,14,32.75,32.8,32.7,32.8,6
VIN09,2009-05-14 15:00,14,32.8,32.8,32.5,32.5,17
VIN09,2009-05-15 08:30,15,32.55,32.55,32,32.05,75
VIN09,2009-05-15 09:00,15,32.08,32.2,32.08,32.15,56
VIN09,2009-05-15 09:30,15,32.15,32.2,32.1,32.15,20
VIN09,2009-05-15 10:00,15,32.1,32.15,32.05,32.15,6
VIN09,2009-05-15 10:30,15,32.3,32.6,32.3,32.6,5
VIN09,2009-05-15 11:00,15,32.55,32.7,32.55,32.65,17
VIN09,2009-05-15 11:30,15,32.75,32.75,32.75,32.75,2
VIN09,2009-05-15 12:00,15,32.8,32.8,32.7,32.7,4
VIN09,2009-05-15 12:30,15,32.85,32.85,32.85,32.85,5
VIN09,2009-05-15 13:00,15,32.9,32.9,32.75,32.9,3
VIN09,2009-05-15 13:30,15,32.95,33.25,32.9,33.15,13
VIN09,2009-05-15 14:00,15,33.25,33.4,33.15,33.15,13
VIN09,2009-05-15 14:30,15,33.15,33.2,33.15,33.15,8
VIN09,2009-05-15 15:00,15,33.1,33.15,33.1,33.15,2
VIN09,2009-05-18 08:30,18,32.5,32.7,32.4,32.55,77
VIN09,2009-05-18 09:00,18,32.44,32.44,32.35,32.35,23
VIN09,2009-05-18 09:30,18,32.35,32.35,31.9,31.9,48
VIN09,2009-05-18 10:00,18,31.95,32.1,31.95,32.1,30
VIN09,2009-05-18 10:30,18,32.05,32.1,31.95,32.1,9
VIN09,2009-05-18 11:00,18,32.05,32.11,32.05,32.11,2
VIN09,2009-05-18 11:30,18,32.1,32.1,31.8,31.85,9
VIN09,2009-05-18 12:00,18,31.9,31.9,31.85,31.85,86
VIN09,2009-05-18 12:30,18,31.85,31.85,31.7,31.75,12
VIN09,2009-05-18 13:00,18,31.65,31.65,31.6,31.6,4
VIN09,2009-05-18 13:30,18,31.6,31.6,31.35,31.35,10
VIN09,2009-05-18 14:00,18,31.45,31.45,31.35,31.4,40
VIN09,2009-05-18 14:30,18,31.3,31.3,30.85,30.95,45
VIN09,2009-05-18 15:00,18,30.93,31,30.85,30.9,13
VIN09,2009-05-19 08:30,19,31.4,31.4,31.05,31.2,28
VIN09,2009-05-19 09:00,19,31.2,31.25,30.85,30.9,71
VIN09,2009-05-19 09:30,19,30.8,30.8,30.65,30.8,20
VIN09,2009-05-19 10:00,19,30.65,30.8,30.6,30.8,18
VIN09,2009-05-19 10:30,19,30.75,30.75,30.5,30.5,22
VIN09,2009-05-19 11:00,19,30.6,30.7,30.55,30.55,21
VIN09,2009-05-19 11:30,19,30.55,30.7,30.5,30.7,13
VIN09,2009-05-19 12:00,19,30.65,30.65,30.55,30.55,9
VIN09,2009-05-19 12:30,19,30.65,30.65,30.65,30.65,2
VIN09,2009-05-19 13:00,19,30.65,30.75,30.65,30.75,2
VIN09,2009-05-19 13:30,19,30.7,30.8,30.65,30.65,7
VIN09,2009-05-19 14:00,19,30.7,30.7,30.6,30.65,6
VIN09,2009-05-19 14:30,19,30.7,31,30.65,30.95,38
VIN09,2009-05-19 15:00,19,30.9,31.05,30.85,30.9,46
VIN09,2009-05-20 08:30,20,30.55,30.55,29.85,29.9,113
VIN09,2009-05-20 09:00,20,29.8,29.95,29.65,29.95,176
VIN09,2009-05-20 09:30,20,30.05,30.3,29.9,30.25,107
VIN09,2009-05-20 10:00,20,30.25,30.35,30.2,30.25,21
VIN09,2009-05-20 10:30,20,30.2,30.2,30,30.2,34
VIN09,2009-05-20 11:00,20,30.15,30.3,30.15,30.25,65
VIN09,2009-05-20 11:30,20,30.25,30.45,30.25,30.4,41
VIN09,2009-05-20 12:00,20,30.5,31.1,30.5,31.1,207
VIN09,2009-05-20 12:30,20,31.1,31.25,31,31,69
VIN09,2009-05-20 13:00,20,31,31,30.85,30.95,36
VIN09,2009-05-20 13:30,20,31,31,30.9,30.95,6
VIN09,2009-05-20 14:00,20,31.1,31.25,31,31.25,20
VIN09,2009-05-20 14:30,20,31.2,31.6,31.1,31.55,134
VIN09,2009-05-20 15:00,20,31.55,31.55,31.45,31.45,24
VIN09,2009-05-21 08:30,21,32,32.55,31.95,32,161
VIN09,2009-05-21 09:00,21,32,32.4,31.85,32.3,181
VIN09,2009-05-21 09:30,21,32.4,32.6,32.3,32.6,194
VIN09,2009-05-21 10:00,21,32.58,32.85,32.55,32.7,139
VIN09,2009-05-21 10:30,21,32.7,32.8,32.45,32.45,55
VIN09,2009-05-21 11:00,21,32.4,32.6,32.35,32.53,71
VIN09,2009-05-21 11:30,21,32.45,32.5,32.45,32.5,9
VIN09,2009-05-21 12:00,21,32.45,32.75,32.35,32.75,134
VIN09,2009-05-21 12:30,21,32.75,32.8,32.7,32.75,49
VIN09,2009-05-21 13:00,21,32.75,33.15,32.75,33.15,34
VIN09,2009-05-21 13:30,21,33.2,33.55,33.2,33.55,13
VIN09,2009-05-21 14:00,21,33.45,33.6,33.45,33.6,43
VIN09,2009-05-21 14:30,21,33.6,33.6,33.1,33.1,105
VIN09,2009-05-21 15:00,21,33.05,33.1,32.75,32.75,41
VIN09,2009-05-22 08:30,22,32.9,33.25,32.7,33.2,58
VIN09,2009-05-22 09:00,22,33.25,33.25,32.5,32.6,39
VIN09,2009-05-22 09:30,22,32.65,32.65,32.55,32.65,10
VIN09,2009-05-22 10:00,22,32.7,32.8,32.55,32.8,18
VIN09,2009-05-22 10:30,22,32.75,32.95,32.75,32.9,15
VIN09,2009-05-22 11:00,22,32.9,32.97,32.8,32.85,13
VIN09,2009-05-22 11:30,22,32.85,32.9,32.75,32.75,14
VIN09,2009-05-22 12:00,22,32.8,32.8,32.75,32.75,2
VIN09,2009-05-22 12:30,22,32.8,32.95,32.8,32.8,23
VIN09,2009-05-22 13:00,22,32.75,32.75,32.7,32.7,84
VIN09,2009-05-22 13:30,22,32.75,32.85,32.75,32.85,43
VIN09,2009-05-22 14:00,22,32.75,33,32.65,33,42
VIN09,2009-05-22 14:30,22,33.05,33.6,32.8,33.6,38
VIN09,2009-05-22 15:00,22,33.7,33.8,33,33.1,92
VIN09,2009-05-26 08:30,26,33.38,33.5,32.8,32.8,118
VIN09,2009-05-26 09:00,26,32.75,32.75,31.65,31.7,75
VIN09,2009-05-26 09:30,26,31.6,31.6,31.25,31.35,36
VIN09,2009-05-26 10:00,26,31.35,31.5,31.35,31.35,39
VIN09,2009-05-26 10:30,26,31.35,31.35,31.05,31.15,150
VIN09,2009-05-26 11:00,26,31.2,31.45,31.2,31.3,51
VIN09,2009-05-26 11:30,26,31.3,31.4,31.25,31.3,22
VIN09,2009-05-26 12:00,26,31.3,31.45,31.25,31.45,52
VIN09,2009-05-26 12:30,26,31.5,31.6,31.5,31.6,6
VIN09,2009-05-26 13:00,26,31.5,31.5,31.45,31.5,4
VIN09,2009-05-26 13:30,26,31.5,31.6,31.4,31.6,5
VIN09,2009-05-26 14:00,26,31.7,32.1,31.7,32.1,35
VIN09,2009-05-26 14:30,26,32.15,32.15,31.85,31.85,20
VIN09,2009-05-26 15:00,26,31.9,32.1,31.75,31.9,38
VIN09,2009-05-27 08:30,27,32.1,32.35,32.05,32.15,43
VIN09,2009-05-27 09:00,27,32.05,32.35,31.95,32.05,17
VIN09,2009-05-27 09:30,27,32.1,32.1,31.85,31.9,12
VIN09,2009-05-27 10:00,27,31.9,31.9,31.75,31.75,28
VIN09,2009-05-27 10:30,27,31.75,31.8,31.55,31.55,30
VIN09,2009-05-27 11:00,27,31.5,31.5,31.3,31.45,18
VIN09,2009-05-27 11:30,27,31.45,31.65,31.4,31.65,25
VIN09,2009-05-27 12:00,27,31.6,31.65,31.5,31.6,19
VIN09,2009-05-27 12:30,27,31.6,32,31.6,31.8,18
VIN09,2009-05-27 13:00,27,31.85,32.15,31.85,32.05,25
VIN09,2009-05-27 13:30,27,32.1,32.1,31.95,31.95,6
VIN09,2009-05-27 14:00,27,32.1,32.95,32,32.95,66
VIN09,2009-05-27 14:30,27,32.9,33.06,32.65,32.95,45
VIN09,2009-05-27 15:00,27,32.9,33,32.9,33,632
VIN09,2009-05-28 08:30,28,32,32.55,32,32.5,21
VIN09,2009-05-28 09:00,28,32.5,33,32.5,33,73
VIN09,2009-05-28 09:30,28,32.9,33,32.8,32.85,29
VIN09,2009-05-28 10:00,28,32.8,32.8,32.5,32.6,16
VIN09,2009-05-28 10:30,28,32.6,32.6,32.5,32.5,7
VIN09,2009-05-28 11:00,28,32.5,32.75,32.5,32.74,12
VIN09,2009-05-28 11:30,28,32.75,33.05,32.6,33,59
VIN09,2009-05-28 12:00,28,32.95,32.95,32.2,32.4,38
VIN09,2009-05-28 12:30,28,32.55,32.8,32.5,32.75,22
VIN09,2009-05-28 13:00,28,32.75,32.75,32.2,32.2,29
VIN09,2009-05-28 13:30,28,32.2,32.55,32.2,32.4,12
VIN09,2009-05-28 14:00,28,32.45,32.85,32.35,32.8,34
VIN09,2009-05-28 14:30,28,32.85,32.85,32.5,32.5,32
VIN09,2009-05-28 15:00,28,32.5,32.6,32.4,32.4,17
VIN09,2009-05-29 08:30,29,32.1,32.5,31.9,32.35,121
VIN09,2009-05-29 09:00,29,32.45,32.55,31.95,32.05,41
VIN09,2009-05-29 09:30,29,32.05,32.15,32.05,32.15,6
VIN09,2009-05-29 10:00,29,32.2,32.35,32.15,32.3,9
VIN09,2009-05-29 10:30,29,32.35,32.35,32.35,32.35,7
VIN09,2009-05-29 11:00,29,32.25,32.25,32.2,32.2,4
VIN09,2009-05-29 11:30,29,32.3,32.45,32.3,32.45,20
VIN09,2009-05-29 12:00,29,32.5,32.5,32.4,32.4,2
VIN09,2009-05-29 12:30,29,32.35,32.35,32.3,32.3,14
VIN09,2009-05-29 13:00,29,32.3,32.3,32.25,32.3,7
VIN09,2009-05-29 13:30,29,32.3,32.5,32.3,32.35,9
VIN09,2009-05-29 14:00,29,32.4,32.4,32.1,32.1,16
VIN09,2009-05-29 14:30,29,32.15,32.15,31.8,31.85,31
VIN09,2009-05-29 15:00,29,31.85,31.9,31.33,31.6,73
VIN09,2009-06-01 08:30,1,31.15,31.15,30.5,30.5,46
VIN09,2009-06-01 09:00,1,30.45,30.65,30.4,30.5,789
VIN09,2009-06-01 09:30,1,30.65,30.75,30.5,30.55,96
VIN09,2009-06-01 10:00,1,30.5,30.6,30.4,30.4,42
VIN09,2009-06-01 10:30,1,30.4,30.6,30.3,30.5,39
VIN09,2009-06-01 11:00,1,30.5,30.5,30.45,30.45,12
VIN09,2009-06-01 11:30,1,30.45,30.5,30.35,30.5,20
VIN09,2009-06-01 12:00,1,30.5,30.55,30.5,30.5,7
VIN09,2009-06-01 12:30,1,30.4,30.45,30.3,30.39,12
VIN09,2009-06-01 13:00,1,30.4,30.5,30.4,30.5,3
VIN09,2009-06-01 13:30,1,30.5,30.6,30.5,30.6,10
VIN09,2009-06-01 14:00,1,30.6,30.73,30.58,30.6,28
VIN09,2009-06-01 14:30,1,30.6,30.85,30.54,30.75,31
VIN09,2009-06-01 15:00,1,30.75,30.8,30.75,30.75,4
VIN09,2009-06-02 08:30,2,31.05,31.15,30.35,30.4,50
VIN09,2009-06-02 09:00,2,30.35,30.75,30.15,30.5,85
VIN09,2009-06-02 09:30,2,30.5,30.95,30.45,30.85,118
VIN09,2009-06-02 10:00,2,30.77,31.05,30.77,31,258
VIN09,2009-06-02 10:30,2,31.05,31.35,31,31.2,108
VIN09,2009-06-02 11:00,2,31.25,31.45,31.03,31.4,319
VIN09,2009-06-02 11:30,2,31.6,31.6,31.15,31.35,70
VIN09,2009-06-02 12:00,2,31.15,31.2,31.05,31.05,11
VIN09,2009-06-02 12:30,2,31,31.35,31,31.15,34
VIN09,2009-06-02 13:00,2,31.2,31.25,31,31,8
VIN09,2009-06-02 13:30,2,31.2,31.2,31.1,31.15,5
VIN09,2009-06-02 14:00,2,31.05,31.18,31,31,23
VIN09,2009-06-02 14:30,2,31.2,31.3,31.05,31.25,13
VIN09,2009-06-02 15:00,2,31.3,31.3,30.95,31.15,24
VIN09,2009-06-03 08:30,3,31.55,32.05,31.55,31.9,38
VIN09,2009-06-03 09:00,3,32,32.1,32,32.05,15
VIN09,2009-06-03 09:30,3,32.2,32.2,32.05,32.15,11
VIN09,2009-06-03 10:00,3,32.25,32.25,32.2,32.2,9
VIN09,2009-06-03 11:00,3,32.35,32.45,32.3,32.45,8
VIN09,2009-06-03 11:30,3,32.5,32.65,32.4,32.65,6
VIN09,2009-06-03 12:00,3,32.8,32.9,32.7,32.9,4
VIN09,2009-06-03 12:30,3,32.8,33.1,32.8,32.8,15
VIN09,2009-06-03 13:00,3,32.85,32.85,32.8,32.85,9
VIN09,2009-06-03 13:30,3,32.8,32.85,32.7,32.8,10
VIN09,2009-06-03 14:00,3,32.6,32.95,32.2,32.9,564
VIN09,2009-06-03 14:30,3,33,33,32.65,32.65,49
VIN09,2009-06-03 15:00,3,32.6,32.6,32.6,32.6,2
VIN09,2009-06-04 08:30,4,32.65,32.7,31.93,32.45,105
VIN09,2009-06-04 09:00,4,32.3,32.8,32.3,32.4,82
VIN09,2009-06-04 09:30,4,32.45,32.55,32.35,32.4,27
VIN09,2009-06-04 10:00,4,32.45,32.6,32.45,32.6,17
VIN09,2009-06-04 10:30,4,32.6,32.6,32.5,32.55,6
VIN09,2009-06-04 11:00,4,32.55,32.61,32.45,32.5,53
VIN09,2009-06-04 11:30,4,32.55,32.55,32.35,32.4,23
VIN09,2009-06-04 12:00,4,32.4,32.4,32.25,32.35,15
VIN09,2009-06-04 12:30,4,32.2,32.3,32.2,32.2,18
VIN09,2009-06-04 13:00,4,32.25,32.3,32.15,32.2,11
VIN09,2009-06-04 13:30,4,32.3,32.35,32.25,32.25,4
VIN09,2009-06-04 14:00,4,32.45,32.45,32.25,32.25,9
VIN09,2009-06-04 14:30,4,32.3,32.35,32,32.05,45
VIN09,2009-06-04 15:00,4,32.1,32.15,32.1,32.15,9
VIN09,2009-06-05 08:30,5,31.3,32.2,31.25,32.15,79
VIN09,2009-06-05 09:00,5,32.3,32.7,32.3,32.4,39
VIN09,2009-06-05 09:30,5,32.4,32.4,31.95,32.03,39
VIN09,2009-06-05 10:00,5,32,32.1,31.94,32.05,29
VIN09,2009-06-05 10:30,5,32.15,32.25,32.05,32.07,46
VIN09,2009-06-05 11:00,5,32.05,32.21,32.05,32.1,104
VIN09,2009-06-05 11:30,5,32.1,32.1,32,32.05,111
VIN09,2009-06-05 12:00,5,32.05,32.1,32,32.1,53
VIN09,2009-06-05 12:30,5,32.05,32.2,31.95,32.05,32
VIN09,2009-06-05 13:00,5,32.1,32.3,32.1,32.3,25
VIN09,2009-06-05 13:30,5,32.3,32.3,32.15,32.15,11
VIN09,2009-06-05 14:30,5,32.15,32.25,32.1,32.15,10
VIN09,2009-06-05 15:00,5,32.1,32.2,32.05,32.2,16
VIN09,2009-06-08 08:30,8,32.35,33,32.35,33,21
VIN09,2009-06-08 09:00,8,33.05,33.1,32.8,32.8,136
VIN09,2009-06-08 09:30,8,32.8,32.8,32.35,32.5,22
VIN09,2009-06-08 10:00,8,32.55,32.6,32.5,32.55,16
VIN09,2009-06-08 10:30,8,32.75,32.8,32.7,32.7,19
VIN09,2009-06-08 11:00,8,32.7,32.9,32.6,32.64,138
VIN09,2009-06-08 11:30,8,32.65,32.8,32.65,32.75,54
VIN09,2009-06-08 12:00,8,32.65,32.75,32.65,32.75,3
VIN09,2009-06-08 12:30,8,32.75,32.75,32.6,32.6,10
VIN09,2009-06-08 13:00,8,32.7,32.7,32.55,32.55,12
VIN09,2009-06-08 13:30,8,32.6,32.6,32.6,32.6,3
VIN09,2009-06-08 14:00,8,32.5,32.5,32.1,32.1,14
VIN09,2009-06-08 14:30,8,32.1,32.25,31.77,32.25,57
VIN09,2009-06-08 15:00,8,32.2,32.2,32,32,15
VIN09,2009-06-09 08:30,9,31.55,31.75,31.17,31.45,75
VIN09,2009-06-09 09:00,9,31.55,31.55,31.15,31.5,17
VIN09,2009-06-09 09:30,9,31.4,31.9,31.3,31.7,82
VIN09,2009-06-09 10:00,9,31.95,31.95,31.85,31.85,11
VIN09,2009-06-09 10:30,9,31.8,32.05,31.8,31.85,50
VIN09,2009-06-09 11:00,9,31.85,31.85,31.55,31.55,12
VIN09,2009-06-09 11:30,9,31.55,31.75,31.5,31.75,24
VIN09,2009-06-09 12:00,9,31.65,31.7,31.4,31.4,21
VIN09,2009-06-09 12:30,9,31.45,31.45,31.2,31.35,28
VIN09,2009-06-09 13:00,9,31.35,31.35,31.05,31.05,71
VIN09,2009-06-09 13:30,9,31,31.3,31,31.3,20
VIN09,2009-06-09 14:00,9,31.05,31.15,30.95,31,151
VIN09,2009-06-09 14:30,9,30.95,30.95,30.75,30.9,56
VIN09,2009-06-09 15:00,9,30.95,31.05,30.9,30.9,52
VIN09,2009-06-10 08:30,10,30.55,30.75,30.4,30.55,38
VIN09,2009-06-10 09:00,10,30.65,31.15,30.65,31.05,82
VIN09,2009-06-10 09:30,10,30.9,31.2,30.9,31.2,61
VIN09,2009-06-10 10:00,10,31.2,31.4,31.2,31.4,56
VIN09,2009-06-10 10:30,10,31.4,31.4,31.2,31.38,60
VIN09,2009-06-10 11:00,10,31.35,31.4,31.2,31.3,40
VIN09,2009-06-10 11:30,10,31.3,31.6,31.3,31.5,29
VIN09,2009-06-10 12:00,10,31.6,31.85,31.6,31.85,29
VIN09,2009-06-10 12:30,10,31.85,32.1,31.85,32,36
VIN09,2009-06-10 13:00,10,32.1,32.2,31.7,31.7,54
VIN09,2009-06-10 13:30,10,31.75,31.85,31.6,31.6,18
VIN09,2009-06-10 14:00,10,31.6,31.8,31.6,31.65,16
VIN09,2009-06-10 14:30,10,31.6,31.6,31.25,31.25,85
VIN09,2009-06-10 15:00,10,31.26,31.26,31.15,31.2,426
VIN09,2009-06-11 08:30,11,31,31,30.35,30.55,161
VIN09,2009-06-11 09:00,11,30.4,30.75,30.29,30.7,154
VIN09,2009-06-11 09:30,11,30.65,30.7,30.45,30.55,59
VIN09,2009-06-11 10:00,11,30.6,30.64,30.4,30.4,43
VIN09,2009-06-11 10:30,11,30.4,30.5,30.35,30.4,177
VIN09,2009-06-11 11:00,11,30.5,30.6,30.45,30.55,70
VIN09,2009-06-11 11:30,11,30.55,30.55,30,30.55,744
VIN09,2009-06-11 12:00,11,30,30.15,29.9,29.9,58
VIN09,2009-06-11 12:30,11,30,30.3,30,30.25,34
VIN09,2009-06-11 13:00,11,30.3,30.37,30.15,30.2,93
VIN09,2009-06-11 13:30,11,30.2,30.35,30.15,30.2,54
VIN09,2009-06-11 14:00,11,30.25,30.3,30.15,30.3,40
VIN09,2009-06-11 14:30,11,30.41,30.7,30.35,30.6,169
VIN09,2009-06-11 15:00,11,30.55,30.6,30.45,30.55,42
VIN09,2009-06-12 08:30,12,30.55,30.75,30.18,30.7,92
VIN09,2009-06-12 09:00,12,30.75,30.95,30.6,30.65,217
VIN09,2009-06-12 09:30,12,30.7,30.7,30.5,30.58,30
VIN09,2009-06-12 10:00,12,30.6,30.6,30.4,30.45,94
VIN09,2009-06-12 10:30,12,30.46,30.6,30.46,30.55,90
VIN09,2009-06-12 11:00,12,30.6,30.6,30.35,30.4,16
VIN09,2009-06-12 11:30,12,30.5,30.55,30.33,30.35,22
VIN09,2009-06-12 12:00,12,30.25,30.35,30.25,30.35,13
VIN09,2009-06-12 12:30,12,30.35,30.35,30.3,30.3,7
VIN09,2009-06-12 13:00,12,30.3,30.4,30.25,30.25,21
VIN09,2009-06-12 13:30,12,30.25,30.27,30,30.1,24
VIN09,2009-06-12 14:00,12,30.1,30.1,29.9,30.05,29
VIN09,2009-06-12 14:30,12,30.05,30.15,29.85,30,131
VIN09,2009-06-12 15:00,12,30.1,30.15,29.95,29.95,72
VIN09,2009-06-15 08:30,15,29.75,30.85,29.75,30.58,191
VIN09,2009-06-15 09:00,15,30.5,30.65,30.35,30.6,119
VIN09,2009-06-15 09:30,15,30.7,31.05,30.7,31,129
VIN09,2009-06-15 10:00,15,31.05,31.15,31,31.05,31
VIN09,2009-06-15 10:30,15,31.05,31.1,31,31,71
VIN09,2009-06-15 11:00,15,31,31.25,31,31.1,34
VIN09,2009-06-15 11:30,15,31.2,31.2,31,31.05,22
VIN09,2009-06-15 12:00,15,31.15,31.2,31.05,31.2,23
VIN09,2009-06-15 12:30,15,31.2,31.25,31,31,39
VIN09,2009-06-15 13:00,15,31,31.15,31,31.05,40
VIN09,2009-06-15 13:30,15,31.05,31.25,31.05,31.25,30
VIN09,2009-06-15 14:00,15,31.25,31.25,31,31.2,75
VIN09,2009-06-15 14:30,15,31.2,31.32,31.08,31.25,115
VIN09,2009-06-15 15:00,15,31.22,31.35,31.2,31.35,54
VIN09,2009-06-16 08:30,16,31,31.1,30.8,31.1,146
VIN09,2009-06-16 09:00,16,31.08,31.4,30.95,31.2,125
VIN09,2009-06-16 09:30,16,31.2,31.4,31.15,31.38,58
VIN09,2009-06-16 10:00,16,31.3,31.47,31.15,31.45,539
VIN09,2009-06-16 10:30,16,31.4,31.75,31.4,31.65,68
VIN09,2009-06-16 11:00,16,31.65,31.8,31.56,31.56,78
VIN09,2009-06-16 11:30,16,31.65,32.05,31.6,32,179
VIN09,2009-06-16 12:00,16,31.95,32.1,31.9,32,56
VIN09,2009-06-16 12:30,16,31.95,32.3,31.3,32.2,422
VIN09,2009-06-16 13:00,16,32.35,32.55,32.3,32.55,47
VIN09,2009-06-16 13:30,16,32.6,32.75,32.4,32.45,69
VIN09,2009-06-16 14:00,16,32.45,32.5,32.2,32.25,102
VIN09,2009-06-16 14:30,16,32.25,32.35,32.1,32.3,131
VIN09,2009-06-16 15:00,16,32.35,32.45,32.25,32.4,78
VIN09,2009-06-17 08:30,17,32.05,32.95,31.85,32.95,145
VIN09,2009-06-17 09:00,17,32.85,32.9,32.4,32.8,410
VIN09,2009-06-17 09:30,17,32.75,33.25,32.75,33.1,259
VIN09,2009-06-17 10:00,17,33.07,33.25,32.65,32.65,72
VIN09,2009-06-17 10:30,17,32.65,32.8,32.65,32.75,131
VIN09,2009-06-17 11:00,17,32.7,32.7,32.55,32.6,61
VIN09,2009-06-17 11:30,17,32.65,32.85,32.65,32.85,30
VIN09,2009-06-17 12:00,17,32.8,32.9,32.5,32.5,33
VIN09,2009-06-17 12:30,17,32.55,32.65,32.15,32.35,64
VIN09,2009-06-17 13:00,17,32.35,32.4,32.2,32.3,21
VIN09,2009-06-17 13:30,17,32.35,32.55,32.35,32.5,52
VIN09,2009-06-17 14:00,17,32.5,32.55,32.3,32.45,55
VIN09,2009-06-17 14:30,17,32.5,32.7,32.4,32.7,164
VIN09,2009-06-17 15:00,17,32.7,32.7,32.45,32.65,29
VIN09,2009-06-18 08:30,18,32.35,32.95,32.3,32.35,185
VIN09,2009-06-18 09:00,18,32.2,32.35,32.1,32.3,140
VIN09,2009-06-18 09:30,18,32.2,32.5,32.1,32.4,98
VIN09,2009-06-18 10:00,18,32.4,32.45,32.25,32.35,166
VIN09,2009-06-18 10:30,18,32.35,32.45,32.25,32.3,129
VIN09,2009-06-18 11:00,18,32.35,32.45,32.3,32.4,36
VIN09,2009-06-18 11:30,18,32.35,32.5,32.1,32.1,76
VIN09,2009-06-18 12:00,18,32.1,32.1,32,32.05,83
VIN09,2009-06-18 12:30,18,32.1,32.2,31.85,32.05,125
VIN09,2009-06-18 13:00,18,32.07,32.2,32.07,32.15,95
VIN09,2009-06-18 13:30,18,32.15,32.2,32.1,32.15,94
VIN09,2009-06-18 14:00,18,32.2,32.25,32.13,32.25,41
VIN09,2009-06-18 14:30,18,32.25,32.65,32.25,32.5,116
VIN09,2009-06-18 15:00,18,32.5,32.5,32.3,32.35,336
VIN09,2009-06-19 08:30,19,31.4,32.15,31.4,31.95,152
VIN09,2009-06-19 09:00,19,31.95,32.05,31.75,31.75,61
VIN09,2009-06-19 09:30,19,31.78,31.8,31.35,31.42,73
VIN09,2009-06-19 10:00,19,31.5,31.5,31.33,31.5,117
VIN09,2009-06-19 10:30,19,31.5,31.5,31.5,31.5,14
VIN09,2009-06-19 11:00,19,31.55,32.15,31.55,32.1,49
VIN09,2009-06-19 11:30,19,32.1,32.2,31.95,32,76
VIN09,2009-06-19 12:00,19,32.05,32.2,32,32.2,69
VIN09,2009-06-19 12:30,19,32.2,32.2,32,32,55
VIN09,2009-06-19 13:00,19,32.05,32.1,31.95,31.95,125
VIN09,2009-06-19 13:30,19,32,32,31.85,31.9,65
VIN09,2009-06-19 14:00,19,31.85,31.9,31.45,31.45,67
VIN09,2009-06-19 14:30,19,31.45,31.55,31.35,31.45,113
VIN09,2009-06-19 15:00,19,31.5,31.6,31.3,31.5,544
VIN09,2009-06-22 08:30,22,31.65,32.45,31.65,32.4,104
VIN09,2009-06-22 09:00,22,32.45,32.7,32.35,32.45,81
VIN09,2009-06-22 09:30,22,32.6,32.71,32.35,32.45,127
VIN09,2009-06-22 10:00,22,32.55,32.7,32.5,32.7,130
VIN09,2009-06-22 10:30,22,32.7,33.05,32.7,33,56
VIN09,2009-06-22 11:00,22,33.1,33.4,32.65,33.05,107
VIN09,2009-06-22 11:30,22,33.1,33.2,33.05,33.05,102
VIN09,2009-06-22 12:00,22,33.1,33.25,33,33.2,60
VIN09,2009-06-22 12:30,22,33.2,33.2,32.95,33.1,83
VIN09,2009-06-22 13:00,22,33.1,33.15,32.9,32.9,56
VIN09,2009-06-22 13:30,22,32.9,32.9,32.7,32.8,23
VIN09,2009-06-22 14:00,22,32.7,32.85,32.65,32.75,30
VIN09,2009-06-22 14:30,22,32.8,32.9,32.66,32.9,79
VIN09,2009-06-22 15:00,22,32.95,32.95,32.75,32.75,396
VIN09,2009-06-23 08:30,23,32.5,32.6,32.3,32.35,147
VIN09,2009-06-23 09:00,23,32.4,32.65,32.35,32.65,38
VIN09,2009-06-23 09:30,23,32.6,32.8,32.6,32.6,53
VIN09,2009-06-23 10:00,23,32.6,32.85,32.6,32.7,74
VIN09,2009-06-23 10:30,23,32.6,32.7,32.5,32.5,72
VIN09,2009-06-23 11:00,23,32.5,32.6,32.35,32.4,27
VIN09,2009-06-23 11:30,23,32.4,32.4,32.3,32.35,34
VIN09,2009-06-23 12:00,23,32.3,32.4,32.25,32.4,74
VIN09,2009-06-23 12:30,23,32.4,32.4,32.25,32.35,176
VIN09,2009-06-23 13:00,23,32.4,32.4,32.2,32.25,21
VIN09,2009-06-23 13:30,23,32.25,32.25,32.05,32.15,34
VIN09,2009-06-23 14:00,23,32.2,32.2,32.1,32.1,29
VIN09,2009-06-23 14:30,23,32.1,32.1,32,32,69
VIN09,2009-06-23 15:00,23,32,32.05,32,32,45
VIN09,2009-06-24 08:30,24,31.35,31.85,31.25,31.25,209
VIN09,2009-06-24 09:00,24,31.35,31.4,30.45,30.7,178
VIN09,2009-06-24 09:30,24,30.75,30.85,30.55,30.7,87
VIN09,2009-06-24 10:00,24,30.75,30.8,30.6,30.7,53
VIN09,2009-06-24 10:30,24,30.65,30.9,30.6,30.9,52
VIN09,2009-06-24 11:00,24,30.85,30.9,30.8,30.9,35
VIN09,2009-06-24 11:30,24,30.9,30.9,30.8,30.9,32
VIN09,2009-06-24 12:00,24,30.9,30.9,30.6,30.65,49
VIN09,2009-06-24 12:30,24,30.7,30.7,30.65,30.65,25
VIN09,2009-06-24 13:00,24,30.7,30.8,30.5,30.75,102
VIN09,2009-06-24 13:30,24,30.75,31,30.55,30.7,110
VIN09,2009-06-24 14:00,24,30.8,31,30.8,30.85,79
VIN09,2009-06-24 14:30,24,30.85,30.95,30.75,30.8,69
VIN09,2009-06-24 15:00,24,30.75,30.75,30.5,30.6,69
VIN09,2009-06-25 08:30,25,31,31,30.4,30.4,228
VIN09,2009-06-25 09:00,25,30.35,30.4,30.1,30.2,182
VIN09,2009-06-25 09:30,25,30.25,30.3,30.1,30.25,42
VIN09,2009-06-25 10:00,25,30.15,30.15,29.8,29.9,33
VIN09,2009-06-25 10:30,25,29.8,29.8,29.55,29.55,79
VIN09,2009-06-25 11:00,25,29.5,29.55,29.4,29.45,268
VIN09,2009-06-25 11:30,25,29.45,29.45,29.4,29.45,136
VIN09,2009-06-25 12:00,25,29.45,29.45,28.95,29,60
VIN09,2009-06-25 12:30,25,29.05,29.4,29.05,29.15,62
VIN09,2009-06-25 13:00,25,29.2,29.45,29.2,29.4,103
VIN09,2009-06-25 13:30,25,29.35,29.45,29.1,29.1,64
VIN09,2009-06-25 14:00,25,29.1,29.2,28.95,29.1,62
VIN09,2009-06-25 14:30,25,29.05,29.45,29.05,29.15,273
VIN09,2009-06-25 15:00,25,29.15,29.2,29,29.15,290
VIN09,2009-06-26 08:30,26,30,30,28.85,29.05,295
VIN09,2009-06-26 09:00,26,29,29.2,29,29.2,140
VIN09,2009-06-26 09:30,26,29.15,29.2,29,29,40
VIN09,2009-06-26 10:00,26,29.05,29.2,28.95,29.15,79
VIN09,2009-06-26 10:30,26,29.05,29.1,28.95,29,15
VIN09,2009-06-26 11:00,26,28.95,29.04,28.95,28.95,9
VIN09,2009-06-26 11:30,26,28.9,28.9,28.5,28.7,91
VIN09,2009-06-26 12:00,26,28.7,28.75,28.7,28.75,12
VIN09,2009-06-26 12:30,26,28.75,28.8,28.7,28.7,14
VIN09,2009-06-26 13:00,26,28.65,28.65,28.65,28.65,2
VIN09,2009-06-26 13:30,26,28.7,28.7,28.45,28.45,18
VIN09,2009-06-26 14:00,26,28.45,28.75,28.45,28.75,59
VIN09,2009-06-26 14:30,26,28.7,28.75,28.4,28.6,173
VIN09,2009-06-26 15:00,26,28.6,28.7,28.5,28.5,259
VIN09,2009-06-29 08:30,29,28.45,28.85,28.2,28.85,70
VIN09,2009-06-29 09:00,29,28.8,28.9,28.4,28.4,76
VIN09,2009-06-29 09:30,29,28.45,28.5,28.25,28.35,70
VIN09,2009-06-29 10:00,29,28.4,28.5,28.15,28.2,73
VIN09,2009-06-29 10:30,29,28.2,28.2,28,28.05,101
VIN09,2009-06-29 11:00,29,28,28.1,27.85,28,131
VIN09,2009-06-29 11:30,29,28,28,27.8,28,38
VIN09,2009-06-29 12:00,29,28,28,27.75,27.8,90
VIN09,2009-06-29 12:30,29,27.9,27.95,27.75,27.75,40
VIN09,2009-06-29 13:00,29,27.8,27.85,27.75,27.85,49
VIN09,2009-06-29 13:30,29,27.75,27.85,27.7,27.75,62
VIN09,2009-06-29 14:00,29,27.8,27.8,27.5,27.5,61
VIN09,2009-06-29 14:30,29,27.6,27.6,27.4,27.45,157
VIN09,2009-06-29 15:00,29,27.45,27.65,27.4,27.45,166
VIN09,2009-06-30 08:30,30,27.4,27.4,26.9,27,122
VIN09,2009-06-30 09:00,30,27.05,28.05,27.05,27.85,253
VIN09,2009-06-30 09:30,30,27.9,28.2,27.9,27.95,150
VIN09,2009-06-30 10:00,30,27.9,28.25,27.85,28.25,104
VIN09,2009-06-30 10:30,30,28.3,28.5,28.25,28.35,66
VIN09,2009-06-30 11:00,30,28.35,28.35,28.25,28.35,22
VIN09,2009-06-30 11:30,30,28.35,28.35,28.1,28.1,219
VIN09,2009-06-30 12:00,30,28.15,28.35,28.1,28.35,153
VIN09,2009-06-30 12:30,30,28.45,28.6,28.4,28.5,127
VIN09,2009-06-30 13:00,30,28.5,28.5,28.35,28.45,25
VIN09,2009-06-30 13:30,30,28.45,28.45,28.2,28.35,50
VIN09,2009-06-30 14:00,30,28.4,28.45,28.35,28.45,33
VIN09,2009-06-30 14:30,30,28.45,28.45,27.9,28,152
VIN09,2009-06-30 15:00,30,27.9,28.2,27.9,28.1,299
VIN09,2009-07-01 08:30,1,27.8,27.8,27.25,27.44,190
VIN09,2009-07-01 09:00,1,27.55,27.85,27.15,27.3,258
VIN09,2009-07-01 09:30,1,27.3,27.3,27.1,27.25,144
VIN09,2009-07-01 10:00,1,27.2,27.3,27.2,27.3,25
VIN09,2009-07-01 10:30,1,27.35,27.55,27.3,27.4,87
VIN09,2009-07-01 11:00,1,27.35,27.5,27.35,27.4,12
VIN09,2009-07-01 11:30,1,27.35,27.4,27.3,27.4,59
VIN09,2009-07-01 12:00,1,27.45,27.6,27.3,27.45,123
VIN09,2009-07-01 12:30,1,27.5,27.55,27.45,27.45,12
VIN09,2009-07-01 13:00,1,27.5,27.6,27.4,27.4,54
VIN09,2009-07-01 13:30,1,27.45,27.5,27.45,27.5,60
VIN09,2009-07-01 14:00,1,27.4,27.6,27.4,27.6,14
VIN09,2009-07-01 14:30,1,27.6,27.75,27.55,27.7,90
VIN09,2009-07-01 15:00,1,27.75,27.8,27.55,27.65,21
VIN09,2009-07-02 08:30,2,28.15,28.75,28.1,28.65,339
VIN09,2009-07-02 09:00,2,28.65,28.87,28.45,28.83,294
VIN09,2009-07-02 09:30,2,28.8,28.8,28.6,28.65,129
VIN09,2009-07-02 10:00,2,28.6,28.8,28.6,28.75,73
VIN09,2009-07-02 10:30,2,28.75,29,28.75,28.95,191
VIN09,2009-07-02 11:00,2,28.9,29,28.85,28.85,24
VIN09,2009-07-02 11:30,2,28.95,29.15,28.9,29.15,22
VIN09,2009-07-02 12:00,2,29.1,29.2,29,29.2,23
VIN09,2009-07-02 12:30,2,29.25,29.3,29.15,29.25,28
VIN09,2009-07-02 13:00,2,29.2,29.3,29.2,29.3,56
VIN09,2009-07-02 13:30,2,29.35,29.4,29.2,29.25,55
VIN09,2009-07-02 14:00,2,29.25,29.35,29.1,29.35,76
VIN09,2009-07-02 14:30,2,29.35,29.4,29.1,29.25,88
VIN09,2009-07-02 15:00,2,29.25,29.35,29.25,29.35,33
VIN09,2009-07-06 08:30,6,29.6,29.8,29,29.25,421
VIN09,2009-07-06 09:00,6,29.25,29.55,29.15,29.55,478
VIN09,2009-07-06 09:30,6,29.55,29.7,29.55,29.6,114
VIN09,2009-07-06 10:00,6,29.6,29.65,29.55,29.55,49
VIN09,2009-07-06 10:30,6,29.55,29.55,29.4,29.45,44
VIN09,2009-07-06 11:00,6,29.45,29.5,29.45,29.5,31
VIN09,2009-07-06 11:30,6,29.5,29.5,29.4,29.4,18
VIN09,2009-07-06 12:00,6,29.4,29.45,29.1,29.15,35
VIN09,2009-07-06 12:30,6,29.15,29.2,29.08,29.2,56
VIN09,2009-07-06 13:00,6,29.1,29.15,29.05,29.1,44
VIN09,2009-07-06 13:30,6,29.15,29.2,29.05,29.1,25
VIN09,2009-07-06 14:00,6,29.05,29.2,29.05,29.2,60
VIN09,2009-07-06 14:30,6,29.15,29.25,28.9,28.9,101
VIN09,2009-07-06 15:00,6,29,29,28.9,28.95,25
VIN09,2009-07-07 08:30,7,29.2,29.25,29.05,29.15,143
VIN09,2009-07-07 09:00,7,29.2,29.4,29.2,29.35,50
VIN09,2009-07-07 09:30,7,29.45,29.5,29.4,29.45,56
VIN09,2009-07-07 10:00,7,29.5,29.5,29.35,29.5,27
VIN09,2009-07-07 10:30,7,29.55,29.85,29.55,29.75,39
VIN09,2009-07-07 11:00,7,29.7,29.75,29.5,29.65,172
VIN09,2009-07-07 11:30,7,29.65,29.7,29.35,29.45,277
VIN09,2009-07-07 12:00,7,29.35,29.5,29.2,29.25,282
VIN09,2009-07-07 12:30,7,29.25,29.45,29.22,29.45,67
VIN09,2009-07-07 13:00,7,29.4,29.6,29.35,29.6,56
VIN09,2009-07-07 13:30,7,29.55,29.65,29.4,29.65,62
VIN09,2009-07-07 14:00,7,29.8,30.05,29.8,29.9,116
VIN09,2009-07-07 14:30,7,29.9,30.3,29.9,30.05,105
VIN09,2009-07-07 15:00,7,30.05,30.3,30.05,30.25,136
VIN09,2009-07-08 08:30,8,30.15,30.3,29.9,30.15,131
VIN09,2009-07-08 09:00,8,30.05,30.05,29.8,30.05,135
VIN09,2009-07-08 09:30,8,30.1,30.35,30,30.35,67
VIN09,2009-07-08 10:00,8,30.45,31.2,30.35,31.2,81
VIN09,2009-07-08 10:30,8,31.25,31.5,31.2,31.4,125
VIN09,2009-07-08 11:00,8,31.35,32.05,31.3,31.9,76
VIN09,2009-07-08 11:30,8,31.9,32.1,31.8,31.95,57
VIN09,2009-07-08 12:00,8,32,32.1,31.5,31.5,65
VIN09,2009-07-08 12:30,8,31.4,31.55,31.3,31.3,33
VIN09,2009-07-08 13:00,8,31.3,31.5,31.3,31.5,32
VIN09,2009-07-08 13:30,8,31.5,31.75,31.5,31.5,84
VIN09,2009-07-08 14:00,8,31.45,31.45,31.25,31.3,39
VIN09,2009-07-08 14:30,8,31.4,31.4,30.6,30.7,93
VIN09,2009-07-08 15:00,8,30.65,30.8,30.65,30.75,217
VIN09,2009-07-09 08:30,9,30.35,30.65,29.85,30.15,194
VIN09,2009-07-09 09:00,9,30.15,30.5,30.1,30.45,130
VIN09,2009-07-09 09:30,9,30.5,30.5,30.3,30.5,19
VIN09,2009-07-09 10:00,9,30.45,30.65,30.45,30.55,45
VIN09,2009-07-09 10:30,9,30.45,30.45,29.9,30.05,72
VIN09,2009-07-09 11:00,9,30.05,30.05,29.5,29.5,47
VIN09,2009-07-09 11:30,9,29.45,29.55,29.35,29.5,137
VIN09,2009-07-09 12:00,9,29.55,29.75,29.4,29.72,119
VIN09,2009-07-09 12:30,9,29.55,29.75,29.45,29.6,28
VIN09,2009-07-09 13:00,9,29.6,29.65,29.4,29.45,14
VIN09,2009-07-09 13:30,9,29.45,29.45,29.25,29.4,34
VIN09,2009-07-09 14:00,9,29.45,29.55,29.35,29.5,70
VIN09,2009-07-09 14:30,9,29.5,29.7,29.4,29.65,125
VIN09,2009-07-09 15:00,9,29.65,29.75,29.6,29.7,291
VIN09,2009-07-10 08:30,10,30.31,30.31,29.7,29.9,118
VIN09,2009-07-10 09:00,10,29.9,30.25,29.75,29.75,55
VIN09,2009-07-10 09:30,10,29.7,29.85,29.65,29.7,51
VIN09,2009-07-10 10:00,10,29.7,30.5,29.65,30.45,53
VIN09,2009-07-10 10:30,10,30.45,30.55,30.22,30.22,44
VIN09,2009-07-10 11:00,10,30.2,30.2,30,30.1,39
VIN09,2009-07-10 11:30,10,30.1,30.1,29.85,30,10
VIN09,2009-07-10 12:00,10,29.9,30,29.9,30,6
VIN09,2009-07-10 12:30,10,29.95,29.95,29.75,29.77,17
VIN09,2009-07-10 13:00,10,29.8,30,29.8,30,20
VIN09,2009-07-10 13:30,10,29.95,29.95,29.9,29.95,11
VIN09,2009-07-10 14:00,10,30,30,29.75,29.85,24
VIN09,2009-07-10 14:30,10,29.9,29.95,29.5,29.6,66
VIN09,2009-07-10 15:00,10,29.6,29.85,29.6,29.85,72
VIN09,2009-07-13 09:30,13,28.55,28.57,28.5,28.57,8
VIN09,2009-07-14 09:30,14,27.65,27.95,27.65,27.8,62
VIN09,2009-07-14 10:00,14,27.8,27.8,27.2,27.3,74
VIN09,2009-07-14 10:30,14,27.3,27.3,27.1,27.1,38
VIN09,2009-07-14 11:00,14,27.15,27.4,27.15,27.25,25
VIN09,2009-07-14 11:30,14,27.25,27.3,27.2,27.2,17
VIN09,2009-07-14 12:00,14,27.2,27.25,27,27.15,68
VIN09,2009-07-14 12:30,14,27.1,27.15,27.1,27.15,9
VIN09,2009-07-14 13:00,14,27.15,27.3,27,27.1,85
VIN09,2009-07-14 13:30,14,27.1,27.1,26.95,26.95,67
VIN09,2009-07-14 14:00,14,27,27,26.9,26.95,27
VIN09,2009-07-14 14:30,14,27,27.05,26.85,27,81
VIN09,2009-07-14 15:00,14,26.9,26.95,26.85,26.95,92
VIN09,2009-07-15 08:30,15,26.05,26.2,25.35,25.6,465
VIN09,2009-07-15 09:00,15,25.6,25.8,25.55,25.7,82
VIN09,2009-07-15 09:30,15,25.7,26.15,25.7,26.15,93
VIN09,2009-07-15 10:00,15,26.1,26.15,25.8,25.85,61
VIN09,2009-07-15 10:30,15,25.85,25.95,25.75,25.8,141
VIN09,2009-07-15 11:00,15,25.9,26.2,25.9,26.15,128
VIN09,2009-07-15 11:30,15,26.1,26.15,25.9,26.1,119
VIN09,2009-07-15 12:00,15,26.13,26.15,26,26,59
VIN09,2009-07-15 12:30,15,26,26.16,25.98,26.05,35
VIN09,2009-07-15 13:00,15,26.15,26.35,26.1,26.35,45
VIN09,2009-07-15 13:30,15,26.25,26.4,26.25,26.3,29
VIN09,2009-07-15 14:00,15,26.35,26.42,25.85,26.4,193
VIN09,2009-07-15 14:30,15,26.35,26.5,26.25,26.3,137
VIN09,2009-07-15 15:00,15,26.35,26.45,26.25,26.4,269
VIN09,2009-07-16 08:30,16,26.4,26.45,25.9,26.15,193
VIN09,2009-07-16 09:00,16,26.1,26.55,26.1,26.4,230
VIN09,2009-07-16 09:30,16,26.43,26.45,26,26.25,185
VIN09,2009-07-16 10:00,16,26.3,26.35,26.05,26.1,102
VIN09,2009-07-16 10:30,16,26.15,26.2,26.05,26.17,123
VIN09,2009-07-16 11:00,16,26.08,26.17,26.07,26.07,53
VIN09,2009-07-16 11:30,16,26.15,26.15,25.99,26.1,95
VIN09,2009-07-16 12:00,16,26.03,26.35,25.99,26.2,121
VIN09,2009-07-16 12:30,16,26.25,26.25,25.95,26.05,70
VIN09,2009-07-16 13:00,16,26.05,26.1,25.75,25.75,152
VIN09,2009-07-16 13:30,16,25.75,25.9,25.75,25.8,97
VIN09,2009-07-16 14:00,16,25.8,25.85,25.7,25.8,33
VIN09,2009-07-16 14:30,16,25.8,25.9,25.75,25.85,262
VIN09,2009-07-16 15:00,16,25.83,25.92,25.75,25.85,82
VIN09,2009-07-16 15:30,16,25.9,25.9,25.9,25.9,200
VIN09,2009-07-17 08:30,17,25.9,26.3,25.75,25.75,155
VIN09,2009-07-17 09:00,17,25.85,26,25.8,25.9,48
VIN09,2009-07-17 09:30,17,25.9,25.95,25.75,25.95,108
VIN09,2009-07-17 10:00,17,25.95,25.96,25.85,25.85,48
VIN09,2009-07-17 10:30,17,25.85,25.9,25.8,25.85,14
VIN09,2009-07-17 11:00,17,25.85,25.85,25.65,25.8,31
VIN09,2009-07-17 11:30,17,25.75,25.75,25.55,25.6,47
VIN09,2009-07-17 12:00,17,25.6,25.67,25.55,25.55,47
VIN09,2009-07-17 12:30,17,25.6,25.6,25.35,25.45,131
VIN09,2009-07-17 13:00,17,25.5,25.55,25.35,25.5,141
VIN09,2009-07-17 13:30,17,25.65,25.65,25.45,25.5,84
VIN09,2009-07-17 14:00,17,25.45,25.5,25.4,25.46,24
VIN09,2009-07-17 14:30,17,25.5,25.75,25.4,25.5,181
VIN09,2009-07-17 15:00,17,25.55,25.65,25.5,25.6,360
VIN09,2009-07-20 08:30,20,25.4,25.45,24.45,25.25,219
VIN09,2009-07-20 09:00,20,25.2,25.5,25.1,25.35,160
VIN09,2009-07-20 09:30,20,25.4,25.52,25.35,25.35,146
VIN09,2009-07-20 10:00,20,25.4,25.4,25,25,138
VIN09,2009-07-20 10:30,20,25.03,25.15,25,25.15,56
VIN09,2009-07-20 11:00,20,25.15,25.25,25.1,25.15,71
VIN09,2009-07-20 11:30,20,25.1,25.1,24.95,25.05,74
VIN09,2009-07-20 12:00,20,25,25.1,24.95,25,70
VIN09,2009-07-20 12:30,20,25,25,24.8,24.9,60
VIN09,2009-07-20 13:00,20,24.9,24.9,24.75,24.85,115
VIN09,2009-07-20 13:30,20,24.9,24.95,24.6,24.65,103
VIN09,2009-07-20 14:00,20,24.6,24.7,24.5,24.65,130
VIN09,2009-07-20 14:30,20,24.65,24.7,24.55,24.55,245
VIN09,2009-07-20 15:00,20,24.55,24.65,24.5,24.55,144
VIN09,2009-07-21 08:30,21,24.15,24.8,24.15,24.6,62
VIN09,2009-07-21 09:00,21,24.6,25,24.55,24.65,71
VIN09,2009-07-21 09:30,21,24.7,24.75,24.6,24.65,37
VIN09,2009-07-21 10:00,21,24.65,24.75,24.65,24.65,30
VIN09,2009-07-21 10:30,21,24.65,25,24.65,24.9,37
VIN09,2009-07-21 11:00,21,25.05,25.05,24.8,24.8,41
VIN09,2009-07-21 11:30,21,24.8,25,24.8,24.95,40
VIN09,2009-07-21 12:00,21,24.9,25,24.8,24.8,45
VIN09,2009-07-21 12:30,21,24.8,24.8,24.65,24.75,25
VIN09,2009-07-21 13:00,21,24.7,24.7,24.5,24.5,52
VIN09,2009-07-21 13:30,21,24.55,24.6,24.45,24.5,42
VIN09,2009-07-21 14:00,21,24.5,24.55,24.3,24.35,80
VIN09,2009-07-21 14:30,21,24.35,24.4,24.2,24.2,126
VIN09,2009-07-21 15:00,21,24.2,24.3,24,24.1,417