VIN11,2010-11-22 09:00,22,27.35,27.35,27.35,27.35,2
VIN11,2010-11-22 10:00,22,27.35,27.35,27.35,27.35,3
VIN11,2010-11-22 11:30,22,27.4,27.4,27.4,27.4,2
VIN11,2010-11-22 14:30,22,27.4,27.4,27.3,27.3,10
VIN11,2010-11-23 08:30,23,27.7,27.85,27.7,27.85,13
VIN11,2010-11-23 09:00,23,27.95,27.95,27.95,27.95,6
VIN11,2010-11-23 09:30,23,27.9,27.9,27.85,27.85,9
VIN11,2010-11-23 10:30,23,27.87,27.9,27.87,27.9,3
VIN11,2010-11-23 11:00,23,27.85,27.85,27.85,27.85,4
VIN11,2010-11-23 11:30,23,27.8,27.8,27.76,27.76,6
VIN11,2010-11-23 12:00,23,27.75,27.75,27.75,27.75,2
VIN11,2010-11-23 12:30,23,27.7,27.7,27.7,27.7,1
VIN11,2010-11-23 13:00,23,27.75,27.75,27.75,27.75,1
VIN11,2010-11-23 13:30,23,27.7,27.7,27.66,27.66,2
VIN11,2010-11-23 14:00,23,27.65,27.65,27.65,27.65,2
VIN11,2010-11-23 14:30,23,27.7,27.75,27.7,27.75,17
VIN11,2010-11-23 15:00,23,27.75,27.75,27.75,27.75,1
VIN11,2010-11-24 08:30,24,27.39,27.4,27.38,27.4,21
VIN11,2010-11-24 09:30,24,27.4,27.42,27.35,27.42,6
VIN11,2010-11-24 10:00,24,27.4,27.4,27.4,27.4,5
VIN11,2010-11-24 11:00,24,27.35,27.35,27.35,27.35,1
VIN11,2010-11-24 11:30,24,27.3,27.3,27.3,27.3,1
VIN11,2010-11-24 12:30,24,27.29,27.3,27.29,27.3,2
VIN11,2010-11-24 14:00,24,27.4,27.4,27.3,27.3,4
VIN11,2010-11-24 14:30,24,27.3,27.3,27.28,27.28,14
VIN11,2010-11-24 15:00,24,27.3,27.45,27.3,27.43,16
VIN11,2010-11-26 08:30,26,27.8,27.8,27.75,27.8,12
VIN11,2010-11-26 09:00,26,27.76,27.78,27.76,27.78,2
VIN11,2010-11-26 09:30,26,27.75,27.8,27.75,27.8,21
VIN11,2010-11-26 10:00,26,27.85,27.9,27.85,27.9,8
VIN11,2010-11-26 10:30,26,27.95,28,27.95,27.98,18
VIN11,2010-11-26 11:00,26,28,28,27.9,27.9,7
VIN11,2010-11-26 11:30,26,27.9,27.9,27.9,27.9,5
VIN11,2010-11-26 12:00,26,27.95,28,27.95,28,6
VIN11,2010-11-29 08:30,29,27.8,28.3,27.8,28.25,79
VIN11,2010-11-29 09:00,29,28.2,28.25,28.15,28.2,31
VIN11,2010-11-29 09:30,29,28.2,28.25,28.14,28.25,6
VIN11,2010-11-29 10:00,29,28.2,28.2,28.2,28.2,2
VIN11,2010-11-29 10:30,29,28.25,28.3,28.25,28.3,5
VIN11,2010-11-29 11:00,29,28.3,28.3,28.2,28.2,7
VIN11,2010-11-29 11:30,29,28.2,28.2,28.2,28.2,2
VIN11,2010-11-29 12:00,29,28.24,28.27,28.24,28.27,21
VIN11,2010-11-29 12:30,29,28.3,28.3,28.3,28.3,1
VIN11,2010-11-29 13:00,29,28.31,28.31,28.25,28.25,11
VIN11,2010-11-29 13:30,29,28.25,28.25,28.15,28.15,9
VIN11,2010-11-29 14:00,29,28.1,28.1,28.07,28.1,7
VIN11,2010-11-29 14:30,29,28.05,28.06,28,28,20
VIN11,2010-11-29 15:00,29,28.05,28.05,28.05,28.05,13
VIN11,2010-11-30 08:30,30,28.5,28.51,28.45,28.5,11
VIN11,2010-11-30 09:00,30,28.45,28.5,28.45,28.45,4
VIN11,2010-11-30 09:30,30,28.47,28.6,28.47,28.6,10
VIN11,2010-11-30 10:00,30,28.6,28.6,28.6,28.6,6
VIN11,2010-11-30 10:30,30,28.62,28.65,28.61,28.65,24
VIN11,2010-11-30 11:00,30,28.63,28.68,28.63,28.68,13
VIN11,2010-11-30 11:30,30,28.68,28.72,28.68,28.72,19
VIN11,2010-11-30 12:00,30,28.72,28.72,28.43,28.43,37
VIN11,2010-11-30 12:30,30,28.4,28.5,28.4,28.5,27
VIN11,2010-11-30 13:00,30,28.5,28.65,28.5,28.65,31
VIN11,2010-11-30 13:30,30,28.65,28.65,28.63,28.65,5
VIN11,2010-11-30 14:00,30,28.65,28.77,28.65,28.77,14
VIN11,2010-11-30 14:30,30,28.75,28.8,28.75,28.8,24
VIN11,2010-11-30 15:00,30,28.85,28.89,28.75,28.75,11
VIN11,2010-12-01 08:30,1,28.05,28.05,27.75,27.9,8
VIN11,2010-12-01 09:00,1,28,28,28,28,1
VIN11,2010-12-01 09:30,1,28.1,28.1,28.1,28.1,3
VIN11,2010-12-01 10:00,1,28.05,28.05,28.05,28.05,6
VIN11,2010-12-01 11:00,1,28.05,28.05,28.04,28.04,2
VIN11,2010-12-01 11:30,1,28.02,28.05,28.02,28.05,4
VIN11,2010-12-01 12:00,1,28.05,28.05,28.05,28.05,1
VIN11,2010-12-01 12:30,1,28.1,28.1,28.1,28.1,1
VIN11,2010-12-01 13:00,1,28.05,28.1,28.05,28.1,3
VIN11,2010-12-01 14:00,1,28.05,28.1,28.05,28.1,4
VIN11,2010-12-01 14:30,1,28.1,28.25,28.1,28.25,11
VIN11,2010-12-01 15:00,1,28.25,28.25,28.25,28.25,3
VIN11,2010-12-02 08:30,2,28.05,28.05,27.85,27.85,5
VIN11,2010-12-02 09:00,2,27.8,27.83,27.55,27.55,24
VIN11,2010-12-02 09:30,2,27.5,27.51,27.36,27.45,17
VIN11,2010-12-02 10:00,2,27.45,27.45,27.4,27.4,6
VIN11,2010-12-02 10:30,2,27.38,27.38,27.38,27.38,2
VIN11,2010-12-02 11:00,2,27.38,27.38,27.38,27.38,2
VIN11,2010-12-02 11:30,2,27.4,27.4,27.4,27.4,9
VIN11,2010-12-02 12:00,2,27.4,27.43,27.4,27.43,8
VIN11,2010-12-02 12:30,2,27.43,27.43,27.43,27.43,2
VIN11,2010-12-02 13:00,2,27.42,27.43,27.4,27.43,5
VIN11,2010-12-02 13:30,2,27.45,27.5,27.45,27.5,7
VIN11,2010-12-02 14:00,2,27.55,27.56,27.55,27.55,4
VIN11,2010-12-02 14:30,2,27.55,27.55,27.5,27.5,10
VIN11,2010-12-02 15:00,2,27.5,27.5,27.45,27.45,29
VIN11,2010-12-03 08:30,3,27.8,27.8,27.4,27.4,8
VIN11,2010-12-03 09:00,3,27.35,27.35,27.25,27.25,4
VIN11,2010-12-03 10:00,3,27.3,27.3,27.2,27.2,8
VIN11,2010-12-03 10:30,3,27.3,27.3,27.28,27.3,10
VIN11,2010-12-03 11:00,3,27.3,27.3,27.3,27.3,2
VIN11,2010-12-03 13:00,3,27.2,27.2,27.2,27.2,4
VIN11,2010-12-03 13:30,3,27.15,27.2,27.15,27.2,14
VIN11,2010-12-03 14:00,3,27.2,27.2,27.2,27.2,4
VIN11,2010-12-03 14:30,3,27.15,27.15,26.99,26.99,10
VIN11,2010-12-03 15:00,3,26.99,27,26.99,27,7
VIN11,2010-12-06 08:30,6,27.1,27.15,27.1,27.15,3
VIN11,2010-12-06 09:00,6,27.05,27.05,26.95,27,27
VIN11,2010-12-06 09:30,6,26.95,26.95,26.9,26.9,20
VIN11,2010-12-06 10:00,6,26.9,26.9,26.9,26.9,2
VIN11,2010-12-06 10:30,6,26.92,26.92,26.9,26.9,15
VIN11,2010-12-06 11:00,6,26.93,26.93,26.9,26.9,4
VIN11,2010-12-06 11:30,6,26.95,26.95,26.94,26.94,7
VIN11,2010-12-06 12:00,6,26.95,26.95,26.95,26.95,10
VIN11,2010-12-06 12:30,6,26.9,26.9,26.85,26.85,15
VIN11,2010-12-06 13:00,6,26.8,26.86,26.8,26.86,16
VIN11,2010-12-06 13:30,6,26.8,26.85,26.8,26.83,25
VIN11,2010-12-06 14:00,6,26.8,26.83,26.7,26.7,48
VIN11,2010-12-06 14:30,6,26.78,26.82,26.77,26.82,84
VIN11,2010-12-06 15:00,6,26.85,26.87,26.8,26.86,47
VIN11,2010-12-07 08:30,7,26.4,26.6,26.4,26.6,11
VIN11,2010-12-07 09:00,7,26.6,26.7,26.6,26.65,20
VIN11,2010-12-07 09:30,7,26.6,26.6,26.55,26.55,7
VIN11,2010-12-07 10:00,7,26.55,26.61,26.55,26.55,29
VIN11,2010-12-07 11:00,7,26.6,26.6,26.55,26.55,19
VIN11,2010-12-07 11:30,7,26.5,26.5,26.5,26.5,10
VIN11,2010-12-07 12:00,7,26.45,26.45,26.45,26.45,1
VIN11,2010-12-07 12:30,7,26.5,26.5,26.5,26.5,5
VIN11,2010-12-07 13:00,7,26.45,26.47,26.4,26.47,29
VIN11,2010-12-07 13:30,7,26.4,26.5,26.3,26.5,12
VIN11,2010-12-07 14:00,7,26.5,26.6,26.5,26.6,20
VIN11,2010-12-07 14:30,7,26.6,26.7,26.58,26.7,25
VIN11,2010-12-07 15:00,7,26.8,26.95,26.8,26.95,58
VIN11,2010-12-08 08:30,8,26.6,26.7,26.55,26.55,9
VIN11,2010-12-08 09:00,8,26.55,26.7,26.55,26.7,11
VIN11,2010-12-08 09:30,8,26.7,26.76,26.7,26.76,3
VIN11,2010-12-08 10:00,8,26.6,26.6,26.5,26.55,22
VIN11,2010-12-08 10:30,8,26.55,26.55,26.43,26.43,61
VIN11,2010-12-08 11:00,8,26.45,26.45,26.45,26.45,5
VIN11,2010-12-08 12:00,8,26.45,26.45,26.35,26.35,6
VIN11,2010-12-08 12:30,8,26.37,26.37,26.37,26.37,2
VIN11,2010-12-08 13:00,8,26.35,26.35,26.35,26.35,2
VIN11,2010-12-08 13:30,8,26.35,26.35,26.2,26.2,13
VIN11,2010-12-08 14:00,8,26.25,26.25,26.25,26.25,15
VIN11,2010-12-08 14:30,8,26.25,26.35,26.25,26.35,3
VIN11,2010-12-08 15:00,8,26.4,26.4,26.3,26.3,3
VIN11,2010-12-09 08:30,9,26.25,26.25,26.2,26.25,11
VIN11,2010-12-09 09:00,9,26.25,26.25,26.25,26.25,2
VIN11,2010-12-09 09:30,9,26.5,26.5,26.45,26.45,6
VIN11,2010-12-09 10:00,9,26.35,26.4,26.3,26.38,48
VIN11,2010-12-09 10:30,9,26.4,26.45,26.35,26.41,72
VIN11,2010-12-09 11:00,9,26.33,26.33,26.3,26.3,27
VIN11,2010-12-09 11:30,9,26.3,26.32,26.29,26.3,44
VIN11,2010-12-09 12:00,9,26.29,26.29,26.2,26.25,23
VIN11,2010-12-09 12:30,9,26.3,26.33,26.28,26.3,40
VIN11,2010-12-09 13:00,9,26.25,26.25,26.22,26.25,16
VIN11,2010-12-09 13:30,9,26.22,26.23,26.22,26.22,11
VIN11,2010-12-09 14:00,9,26.15,26.15,26.1,26.15,11
VIN11,2010-12-09 14:30,9,26.15,26.24,26.15,26.15,42
VIN11,2010-12-09 15:00,9,26.19,26.19,26.04,26.04,61
VIN11,2010-12-10 08:00,10,26.05,26.05,26.05,26.05,1
VIN11,2010-12-10 08:30,10,26.05,26.05,26.05,26.05,2
VIN11,2010-12-10 09:00,10,26.05,26.05,26.05,26.05,27
VIN11,2010-12-10 09:30,10,26.05,26.05,26.05,26.05,1
VIN11,2010-12-10 10:00,10,26.05,26.05,26,26,13
VIN11,2010-12-10 10:30,10,26,26,26,26,12
VIN11,2010-12-10 11:00,10,25.95,25.95,25.85,25.9,21
VIN11,2010-12-10 11:30,10,25.85,25.85,25.75,25.8,14
VIN11,2010-12-10 12:00,10,25.8,25.8,25.8,25.8,4
VIN11,2010-12-10 12:30,10,25.75,25.75,25.7,25.7,31
VIN11,2010-12-10 13:00,10,25.7,25.7,25.65,25.68,21
VIN11,2010-12-10 13:30,10,25.7,25.7,25.65,25.65,7
VIN11,2010-12-10 14:00,10,25.65,25.65,25.65,25.65,1
VIN11,2010-12-10 14:30,10,25.65,25.65,25.65,25.65,1
VIN11,2010-12-10 15:00,10,25.7,25.7,25.65,25.66,13
VIN11,2010-12-13 08:00,13,25.4,25.4,25.4,25.4,11
VIN11,2010-12-13 08:30,13,25.5,25.6,25.5,25.6,13
VIN11,2010-12-13 09:00,13,25.55,25.6,25.45,25.55,42
VIN11,2010-12-13 09:30,13,25.65,25.65,25.55,25.55,3
VIN11,2010-12-13 10:00,13,25.55,25.55,25.55,25.55,1
VIN11,2010-12-13 10:30,13,25.57,25.57,25.55,25.55,8
VIN11,2010-12-13 11:00,13,25.55,25.57,25.53,25.53,12
VIN11,2010-12-13 11:30,13,25.55,25.55,25.55,25.55,23
VIN11,2010-12-13 12:00,13,25.55,25.55,25.55,25.55,1
VIN11,2010-12-13 13:00,13,25.51,25.51,25.5,25.5,5
VIN11,2010-12-13 13:30,13,25.45,25.45,25.45,25.45,4
VIN11,2010-12-13 14:00,13,25.45,25.45,25.45,25.45,1
VIN11,2010-12-13 14:30,13,25.45,25.7,25.45,25.7,11
VIN11,2010-12-14 08:30,14,25.6,25.65,25.6,25.65,2
VIN11,2010-12-14 09:00,14,25.65,25.65,25.65,25.65,1
VIN11,2010-12-14 09:30,14,25.65,25.65,25.65,25.65,18
VIN11,2010-12-14 10:00,14,25.65,25.65,25.65,25.65,6
VIN11,2010-12-14 10:30,14,25.6,25.6,25.6,25.6,10
VIN11,2010-12-14 11:30,14,25.6,25.6,25.6,25.6,5
VIN11,2010-12-14 12:30,14,25.55,25.55,25.54,25.55,19
VIN11,2010-12-14 13:00,14,25.5,25.54,25.45,25.54,37
VIN11,2010-12-14 13:30,14,25.55,25.57,25.53,25.57,16
VIN11,2010-12-14 14:00,14,25.55,25.7,25.55,25.7,20
VIN11,2010-12-14 14:30,14,25.75,25.85,25.65,25.65,18
VIN11,2010-12-14 15:00,14,25.65,25.65,25.6,25.65,3
VIN11,2010-12-15 09:00,15,25.5,25.5,25.5,25.5,1
VIN11,2010-12-15 10:30,15,25.6,25.6,25.6,25.6,1
VIN11,2010-12-15 11:00,15,25.65,25.65,25.65,25.65,1
VIN11,2010-12-15 11:30,15,25.75,25.75,25.75,25.75,2
VIN11,2010-12-15 13:30,15,25.8,25.9,25.8,25.9,6
VIN11,2010-12-15 14:00,15,25.85,25.85,25.85,25.85,1
VIN11,2010-12-15 14:30,15,25.8,25.8,25.75,25.8,6
VIN11,2010-12-15 15:00,15,25.8,25.8,25.8,25.8,2
VIN11,2010-12-16 08:30,16,25.7,25.75,25.7,25.75,2
VIN11,2010-12-16 09:00,16,25.75,25.75,25.75,25.75,2
VIN11,2010-12-16 09:30,16,25.75,25.75,25.75,25.75,1
VIN11,2010-12-16 10:00,16,25.7,25.7,25.65,25.65,9
VIN11,2010-12-16 11:30,16,25.6,25.65,25.55,25.55,11
VIN11,2010-12-16 12:00,16,25.6,25.6,25.6,25.6,1
VIN11,2010-12-16 12:30,16,25.65,25.65,25.55,25.55,22
VIN11,2010-12-16 13:30,16,25.6,25.7,25.6,25.7,2
VIN11,2010-12-16 14:00,16,25.7,25.7,25.7,25.7,3
VIN11,2010-12-16 14:30,16,25.7,25.7,25.7,25.7,4
VIN11,2010-12-16 15:00,16,25.7,25.7,25.6,25.65,11
VIN11,2010-12-17 08:30,17,25.7,25.75,25.7,25.75,2
VIN11,2010-12-17 09:00,17,25.7,25.7,25.65,25.65,3
VIN11,2010-12-17 09:30,17,25.65,25.7,25.6,25.7,5
VIN11,2010-12-17 10:00,17,25.6,25.6,25.6,25.6,1
VIN11,2010-12-17 11:00,17,25.62,25.62,25.62,25.62,1
VIN11,2010-12-17 12:00,17,25.6,25.6,25.5,25.5,14
VIN11,2010-12-17 12:30,17,25.45,25.5,25.45,25.5,4
VIN11,2010-12-17 13:30,17,25.5,25.5,25.45,25.45,12
VIN11,2010-12-17 14:00,17,25.45,25.5,25.45,25.5,10
VIN11,2010-12-17 14:30,17,25.5,25.5,25.5,25.5,3
VIN11,2010-12-17 15:00,17,25.55,25.55,25.55,25.55,10
VIN11,2010-12-20 08:30,20,25.3,25.3,25.3,25.3,1
VIN11,2010-12-20 09:00,20,25.4,25.4,25.4,25.4,7
VIN11,2010-12-20 09:30,20,25.45,25.5,25.45,25.5,2
VIN11,2010-12-20 10:00,20,25.5,25.5,25.5,25.5,1
VIN11,2010-12-20 10:30,20,25.45,25.45,25.4,25.45,22
VIN11,2010-12-20 11:00,20,25.4,25.4,25.4,25.4,10
VIN11,2010-12-20 11:30,20,25.4,25.4,25.4,25.4,3
VIN11,2010-12-20 12:00,20,25.35,25.35,25.3,25.35,14
VIN11,2010-12-20 12:30,20,25.35,25.35,25.35,25.35,6
VIN11,2010-12-20 13:00,20,25.35,25.4,25.3,25.3,9
VIN11,2010-12-20 13:30,20,25.3,25.3,25.3,25.3,10
VIN11,2010-12-20 14:00,20,25.35,25.4,25.35,25.4,5
VIN11,2010-12-20 14:30,20,25.35,25.4,25.3,25.35,29
VIN11,2010-12-20 15:00,20,25.36,25.4,25.35,25.4,22
VIN11,2010-12-21 08:00,21,25.35,25.35,25.35,25.35,1
VIN11,2010-12-21 08:30,21,25.25,25.3,25.25,25.3,2
VIN11,2010-12-21 09:00,21,25.3,25.33,25.3,25.33,6
VIN11,2010-12-21 10:00,21,25.33,25.33,25.33,25.33,10
VIN11,2010-12-21 10:30,21,25.3,25.3,25.3,25.3,9
VIN11,2010-12-21 11:00,21,25.3,25.3,25.3,25.3,1
VIN11,2010-12-21 11:30,21,25.3,25.3,25.25,25.25,7
VIN11,2010-12-21 12:00,21,25.25,25.25,25.25,25.25,2
VIN11,2010-12-21 14:00,21,25.25,25.35,25.25,25.25,7
VIN11,2010-12-21 14:30,21,25.25,25.25,25.24,25.25,20
VIN11,2010-12-21 15:00,21,25.3,25.3,25.25,25.3,19
VIN11,2010-12-22 08:30,22,25.15,25.15,25.15,25.15,2
VIN11,2010-12-22 09:00,22,25.21,25.25,25.2,25.2,49
VIN11,2010-12-22 09:30,22,25.25,25.28,25.2,25.2,16
VIN11,2010-12-22 10:00,22,25.3,25.3,25.3,25.3,1
VIN11,2010-12-22 10:30,22,25.25,25.25,25.25,25.25,16
VIN11,2010-12-22 11:00,22,25.25,25.25,25.2,25.2,35
VIN11,2010-12-22 11:30,22,25.25,25.25,25.25,25.25,26
VIN11,2010-12-22 12:00,22,25.29,25.29,25.29,25.29,1
VIN11,2010-12-22 13:30,22,25.28,25.3,25.28,25.3,10
VIN11,2010-12-22 14:00,22,25.3,25.3,25.28,25.3,18
VIN11,2010-12-22 15:00,22,25.35,25.35,25.3,25.3,6
VIN11,2010-12-23 08:30,23,25.3,25.4,25.3,25.4,16
VIN11,2010-12-23 10:00,23,25.5,25.5,25.5,25.5,1
VIN11,2010-12-23 10:30,23,25.45,25.45,25.45,25.45,10
VIN11,2010-12-23 11:00,23,25.55,25.55,25.55,25.55,2
VIN11,2010-12-23 11:30,23,25.6,25.6,25.6,25.6,5
VIN11,2010-12-23 12:30,23,25.65,25.65,25.62,25.62,2
VIN11,2010-12-23 13:30,23,25.65,25.7,25.65,25.7,59
VIN11,2010-12-23 14:00,23,25.65,25.65,25.65,25.65,1
VIN11,2010-12-23 14:30,23,25.65,25.65,25.65,25.65,14
VIN11,2010-12-23 15:00,23,25.6,25.6,25.42,25.45,30
VIN11,2010-12-27 08:30,27,25.75,25.85,25.75,25.85,2
VIN11,2010-12-27 09:00,27,25.8,25.9,25.8,25.8,36
VIN11,2010-12-27 10:30,27,25.9,26,25.9,26,5
VIN11,2010-12-27 11:00,27,26.05,26.05,25.95,25.95,6
VIN11,2010-12-27 11:30,27,25.95,25.96,25.95,25.96,2
VIN11,2010-12-27 12:30,27,25.95,25.95,25.95,25.95,13
VIN11,2010-12-27 13:00,27,25.9,25.9,25.9,25.9,2009
VIN11,2010-12-27 13:30,27,25.95,25.95,25.9,25.9,8
VIN11,2010-12-27 14:00,27,25.85,25.85,25.85,25.85,2
VIN11,2010-12-27 14:30,27,25.95,25.95,25.9,25.9,5
VIN11,2010-12-27 15:00,27,25.9,25.9,25.85,25.85,13
VIN11,2010-12-28 08:30,28,26.05,26.05,25.95,25.95,38
VIN11,2010-12-28 09:00,28,25.94,25.97,25.9,25.9,81
VIN11,2010-12-28 09:30,28,25.9,25.95,25.9,25.95,12
VIN11,2010-12-28 10:00,28,25.95,25.95,25.9,25.9,14
VIN11,2010-12-28 11:30,28,25.85,25.85,25.85,25.85,10
VIN11,2010-12-28 12:00,28,25.85,25.85,25.85,25.85,1
VIN11,2010-12-28 13:00,28,25.85,25.85,25.8,25.8,1005
VIN11,2010-12-28 14:00,28,25.85,25.85,25.85,25.85,1044
VIN11,2010-12-28 14:30,28,25.85,25.9,25.85,25.9,28
VIN11,2010-12-28 15:00,28,25.85,25.9,25.75,25.9,12
VIN11,2010-12-29 08:30,29,25.86,25.89,25.85,25.86,81
VIN11,2010-12-29 09:00,29,25.85,25.86,25.81,25.83,68
VIN11,2010-12-29 09:30,29,25.83,25.85,25.81,25.81,59
VIN11,2010-12-29 10:00,29,25.8,25.81,25.8,25.81,9
VIN11,2010-12-29 10:30,29,25.85,25.85,25.82,25.82,4
VIN11,2010-12-29 12:00,29,25.85,25.85,25.82,25.85,14
VIN11,2010-12-29 12:30,29,25.85,25.85,25.8,25.8,64
VIN11,2010-12-29 13:00,29,25.85,25.85,25.85,25.85,1
VIN11,2010-12-29 13:30,29,25.85,25.9,25.85,25.9,64
VIN11,2010-12-29 14:00,29,25.9,25.9,25.85,25.85,39
VIN11,2010-12-29 14:30,29,25.9,25.95,25.9,25.9,14
VIN11,2010-12-29 15:00,29,25.85,25.95,25.8,25.9,45
VIN11,2010-12-30 08:30,30,25.95,25.95,25.9,25.9,31
VIN11,2010-12-30 09:00,30,25.94,26,25.94,26,44
VIN11,2010-12-30 09:30,30,25.95,25.95,25.85,25.9,40
VIN11,2010-12-30 10:00,30,25.92,25.92,25.9,25.9,17
VIN11,2010-12-30 10:30,30,25.87,25.92,25.85,25.85,10
VIN11,2010-12-30 11:00,30,25.87,25.9,25.84,25.84,72
VIN11,2010-12-30 11:30,30,25.84,25.9,25.84,25.9,8
VIN11,2010-12-30 12:00,30,25.86,26,25.86,25.9,83
VIN11,2010-12-30 13:00,30,25.85,25.9,25.85,25.9,39
VIN11,2010-12-30 13:30,30,25.9,25.9,25.88,25.89,6
VIN11,2010-12-30 14:30,30,25.91,25.98,25.91,25.94,63
VIN11,2010-12-30 15:00,30,25.95,26,25.95,25.95,26
VIN11,2010-12-31 08:30,31,26.19,26.23,26.19,26.2,27
VIN11,2010-12-31 09:00,31,26.2,26.2,26.13,26.13,23
VIN11,2010-12-31 09:30,31,26.15,26.17,26.03,26.03,56
VIN11,2010-12-31 10:00,31,26.05,26.1,26.05,26.1,56
VIN11,2010-12-31 10:30,31,26.05,26.1,26.05,26.1,27
VIN11,2010-12-31 11:00,31,26.05,26.05,26.04,26.04,16
VIN11,2010-12-31 11:30,31,26.05,26.06,26.05,26.05,12
VIN11,2010-12-31 12:00,31,26.05,26.05,26.05,26.05,1
VIN11,2010-12-31 12:30,31,26.05,26.05,26.05,26.05,1
VIN11,2010-12-31 13:00,31,26.06,26.06,26.05,26.05,3
VIN11,2010-12-31 13:30,31,26.05,26.08,26.05,26.08,18
VIN11,2010-12-31 14:00,31,26.05,26.05,26.05,26.05,13
VIN11,2010-12-31 14:30,31,26.07,26.1,26.05,26.05,64
VIN11,2010-12-31 15:00,31,26.1,26.25,26.1,26.25,388
VIN11,2011-01-03 08:30,3,25.97,26,25.95,25.98,23
VIN11,2011-01-03 09:00,3,25.95,25.95,25.75,25.75,48
VIN11,2011-01-03 09:30,3,25.8,25.8,25.75,25.75,18
VIN11,2011-01-03 10:00,3,25.71,25.73,25.65,25.65,37
VIN11,2011-01-03 10:30,3,25.6,25.6,25.6,25.6,5
VIN11,2011-01-03 11:00,3,25.55,25.57,25.55,25.57,3
VIN11,2011-01-03 11:30,3,25.55,25.75,25.55,25.75,105
VIN11,2011-01-03 12:00,3,25.75,25.8,25.68,25.73,62
VIN11,2011-01-03 12:30,3,25.73,25.75,25.69,25.69,31
VIN11,2011-01-03 13:00,3,25.75,25.8,25.75,25.79,55
VIN11,2011-01-03 13:30,3,25.8,25.87,25.75,25.83,125
VIN11,2011-01-03 14:00,3,25.85,25.9,25.84,25.84,25
VIN11,2011-01-03 14:30,3,25.83,25.83,25.8,25.8,7
VIN11,2011-01-03 15:00,3,25.85,26,25.85,26,117
VIN11,2011-01-03 15:30,3,25.95,25.95,25.95,25.95,47
VIN11,2011-01-04 07:30,4,25.84,25.84,25.84,25.84,1
VIN11,2011-01-04 08:00,4,25.8,25.8,25.75,25.75,3
VIN11,2011-01-04 08:30,4,25.8,25.9,25.7,25.8,162
VIN11,2011-01-04 09:00,4,25.8,25.9,25.75,25.8,147
VIN11,2011-01-04 09:30,4,25.85,25.9,25.8,25.8,62
VIN11,2011-01-04 10:00,4,25.85,25.95,25.8,25.9,104
VIN11,2011-01-04 10:30,4,25.91,25.95,25.85,25.9,47
VIN11,2011-01-04 11:00,4,25.9,25.95,25.9,25.9,66
VIN11,2011-01-04 11:30,4,25.95,26.05,25.9,25.95,60
VIN11,2011-01-04 12:00,4,25.95,25.95,25.9,25.9,25
VIN11,2011-01-04 12:30,4,25.85,25.88,25.85,25.88,33
VIN11,2011-01-04 13:00,4,25.86,25.86,25.75,25.76,49
VIN11,2011-01-04 13:30,4,25.75,25.88,25.75,25.86,107
VIN11,2011-01-04 14:00,4,25.86,25.86,25.8,25.8,34
VIN11,2011-01-04 14:30,4,25.8,25.85,25.8,25.8,12
VIN11,2011-01-04 15:00,4,25.78,25.85,25.75,25.75,98
VIN11,2011-01-05 08:00,5,25.85,25.85,25.85,25.85,1
VIN11,2011-01-05 08:30,5,25.85,25.85,25.75,25.75,8
VIN11,2011-01-05 09:00,5,25.7,25.71,25.6,25.6,43
VIN11,2011-01-05 09:30,5,25.65,25.68,25.55,25.55,34
VIN11,2011-01-05 10:00,5,25.55,25.55,25.54,25.54,9
VIN11,2011-01-05 10:30,5,25.53,25.53,25.5,25.5,23
VIN11,2011-01-05 11:00,5,25.45,25.47,25.45,25.45,16
VIN11,2011-01-05 11:30,5,25.4,25.43,25.4,25.42,12
VIN11,2011-01-05 12:00,5,25.45,25.45,25.45,25.45,8
VIN11,2011-01-05 12:30,5,25.45,25.5,25.4,25.4,4
VIN11,2011-01-05 13:00,5,25.4,25.4,25.4,25.4,14
VIN11,2011-01-05 13:30,5,25.4,25.47,25.4,25.45,14
VIN11,2011-01-05 14:00,5,25.45,25.45,25.45,25.45,1
VIN11,2011-01-05 14:30,5,25.45,25.5,25.43,25.45,50
VIN11,2011-01-05 15:00,5,25.5,25.5,25.4,25.4,34
VIN11,2011-01-06 08:00,6,25.4,25.4,25.4,25.4,2
VIN11,2011-01-06 08:30,6,25.4,25.43,25.35,25.4,33
VIN11,2011-01-06 09:00,6,25.35,25.35,25.3,25.3,152
VIN11,2011-01-06 09:30,6,25.25,25.4,25.2,25.34,74
VIN11,2011-01-06 10:00,6,25.35,25.5,25.35,25.4,104
VIN11,2011-01-06 10:30,6,25.4,25.45,25.4,25.4,16
VIN11,2011-01-06 11:00,6,25.35,25.35,25.25,25.35,26
VIN11,2011-01-06 11:30,6,25.32,25.35,25.32,25.35,57
VIN11,2011-01-06 12:00,6,25.32,25.45,25.3,25.4,234
VIN11,2011-01-06 12:30,6,25.4,25.4,25.35,25.35,59
VIN11,2011-01-06 13:00,6,25.4,25.45,25.4,25.45,91
VIN11,2011-01-06 13:30,6,25.45,25.55,25.45,25.45,192
VIN11,2011-01-06 14:00,6,25.45,25.55,25.43,25.55,116
VIN11,2011-01-06 14:30,6,25.55,25.55,25.43,25.43,27
VIN11,2011-01-06 15:00,6,25.45,25.5,25.35,25.4,155
VIN11,2011-01-07 08:00,7,25.45,25.45,25.3,25.35,14
VIN11,2011-01-07 08:30,7,25.3,25.5,25.25,25.4,85
VIN11,2011-01-07 09:00,7,25.4,25.4,25.18,25.2,55
VIN11,2011-01-07 09:30,7,25.2,25.32,25.2,25.25,183
VIN11,2011-01-07 10:00,7,25.3,25.45,25.3,25.45,78
VIN11,2011-01-07 10:30,7,25.5,25.55,25.4,25.45,128
VIN11,2011-01-07 11:00,7,25.45,25.55,25.45,25.55,76
VIN11,2011-01-07 11:30,7,25.6,25.95,25.6,25.8,418
VIN11,2011-01-07 12:00,7,25.85,25.85,25.7,25.8,64
VIN11,2011-01-07 12:30,7,25.75,25.75,25.64,25.7,85
VIN11,2011-01-07 13:00,7,25.7,25.7,25.6,25.6,52
VIN11,2011-01-07 13:30,7,25.65,25.66,25.58,25.6,53
VIN11,2011-01-07 14:00,7,25.6,25.6,25.55,25.55,48
VIN11,2011-01-07 14:30,7,25.5,25.55,25.5,25.55,47
VIN11,2011-01-07 15:00,7,25.55,25.6,25.55,25.6,48
VIN11,2011-01-10 08:30,10,25.81,25.9,25.8,25.9,39
VIN11,2011-01-10 09:00,10,25.9,25.9,25.75,25.75,63
VIN11,2011-01-10 09:30,10,25.75,25.8,25.65,25.78,25
VIN11,2011-01-10 10:00,10,25.8,25.8,25.65,25.65,84
VIN11,2011-01-10 10:30,10,25.75,25.75,25.65,25.65,69
VIN11,2011-01-10 11:00,10,25.65,25.65,25.6,25.65,35
VIN11,2011-01-10 11:30,10,25.7,25.7,25.6,25.65,25
VIN11,2011-01-10 12:00,10,25.65,25.65,25.6,25.6,15
VIN11,2011-01-10 12:30,10,25.6,25.67,25.55,25.67,218
VIN11,2011-01-10 13:00,10,25.65,25.75,25.65,25.65,75
VIN11,2011-01-10 13:30,10,25.6,25.62,25.55,25.6,57
VIN11,2011-01-10 14:00,10,25.6,25.6,25.55,25.55,20
VIN11,2011-01-10 14:30,10,25.6,25.7,25.59,25.7,188
VIN11,2011-01-10 15:00,10,25.7,25.75,25.65,25.65,24
VIN11,2011-01-11 07:30,11,25.7,25.7,25.55,25.6,6
VIN11,2011-01-11 08:00,11,25.53,25.56,25.52,25.55,15
VIN11,2011-01-11 08:30,11,25.55,25.55,25.45,25.5,124
VIN11,2011-01-11 09:00,11,25.45,25.55,25.4,25.52,129
VIN11,2011-01-11 09:30,11,25.55,25.55,25.53,25.53,16
VIN11,2011-01-11 10:00,11,25.55,25.55,25.45,25.48,51
VIN11,2011-01-11 10:30,11,25.45,25.45,25.44,25.44,5
VIN11,2011-01-11 11:00,11,25.45,25.45,25.4,25.4,4
VIN11,2011-01-11 12:00,11,25.45,25.5,25.45,25.5,28
VIN11,2011-01-11 12:30,11,25.5,25.52,25.45,25.5,70
VIN11,2011-01-11 13:00,11,25.5,25.55,25.49,25.5,24
VIN11,2011-01-11 13:30,11,25.5,25.5,25.49,25.49,4
VIN11,2011-01-11 14:00,11,25.5,25.5,25.49,25.49,2
VIN11,2011-01-11 14:30,11,25.5,25.5,25.45,25.5,52
VIN11,2011-01-11 15:00,11,25.5,25.5,25.4,25.45,47
VIN11,2011-01-12 08:00,12,25.27,25.27,25.2,25.2,13
VIN11,2011-01-12 08:30,12,25.25,25.25,25.15,25.15,16
VIN11,2011-01-12 09:00,12,25.2,25.2,25.1,25.15,97
VIN11,2011-01-12 09:30,12,25.15,25.15,25.08,25.08,33
VIN11,2011-01-12 10:00,12,25.1,25.1,25,25.05,60
VIN11,2011-01-12 10:30,12,25.05,25.05,24.95,25.02,30
VIN11,2011-01-12 11:00,12,25.05,25.1,24.9,24.95,45
VIN11,2011-01-12 11:30,12,25,25,24.9,24.93,95
VIN11,2011-01-12 12:00,12,24.93,25.05,24.93,25.05,95
VIN11,2011-01-12 12:30,12,25,25.05,25,25,60
VIN11,2011-01-12 13:00,12,25.05,25.05,25,25.05,32
VIN11,2011-01-12 13:30,12,25,25.05,24.95,25,35
VIN11,2011-01-12 14:00,12,25,25.1,24.99,25.1,38
VIN11,2011-01-12 14:30,12,25.09,25.1,25.05,25.1,41
VIN11,2011-01-12 15:00,12,25.1,25.15,25.06,25.1,95
VIN11,2011-01-13 07:30,13,25.05,25.05,25.05,25.05,1
VIN11,2011-01-13 08:00,13,25.05,25.05,25.05,25.05,2
VIN11,2011-01-13 08:30,13,25.1,25.12,25.05,25.1,74
VIN11,2011-01-13 09:00,13,25.15,25.15,25.05,25.15,22
VIN11,2011-01-13 09:30,13,25.05,25.1,25,25,11
VIN11,2011-01-13 10:00,13,25,25,24.8,24.8,20
VIN11,2011-01-13 10:30,13,24.75,24.8,24.75,24.8,19
VIN11,2011-01-13 11:00,13,24.8,24.8,24.75,24.8,10
VIN11,2011-01-13 11:30,13,24.82,24.82,24.81,24.81,3
VIN11,2011-01-13 12:00,13,24.85,24.85,24.8,24.81,14
VIN11,2011-01-13 12:30,13,24.8,24.82,24.8,24.81,28
VIN11,2011-01-13 13:00,13,24.8,24.8,24.8,24.8,9
VIN11,2011-01-13 13:30,13,24.85,25,24.85,24.95,91
VIN11,2011-01-13 14:00,13,24.98,24.98,24.85,24.9,59
VIN11,2011-01-13 14:30,13,24.9,24.9,24.85,24.85,21
VIN11,2011-01-13 15:00,13,24.85,24.9,24.85,24.9,35
VIN11,2011-01-14 08:30,14,24.9,24.9,24.7,24.7,38
VIN11,2011-01-14 09:00,14,24.75,24.8,24.72,24.73,33
VIN11,2011-01-14 09:30,14,24.77,24.77,24.7,24.7,14
VIN11,2011-01-14 10:00,14,24.65,24.65,24.55,24.6,28
VIN11,2011-01-14 10:30,14,24.6,24.6,24.55,24.6,11
VIN11,2011-01-14 11:00,14,24.6,24.6,24.5,24.5,26
VIN11,2011-01-14 11:30,14,24.51,24.51,24.45,24.45,35
VIN11,2011-01-14 12:00,14,24.5,24.5,24.45,24.46,12
VIN11,2011-01-14 12:30,14,24.45,24.45,24.25,24.3,6
VIN11,2011-01-14 13:00,14,24.3,24.35,24.25,24.26,82
VIN11,2011-01-14 13:30,14,24.3,24.31,24.27,24.31,19
VIN11,2011-01-14 14:00,14,24.3,24.35,24.28,24.3,62
VIN11,2011-01-14 14:30,14,24.35,24.37,24.3,24.3,189
VIN11,2011-01-14 15:00,14,24.3,24.4,24.3,24.4,60
VIN11,2011-01-18 08:00,18,24.45,24.45,24.3,24.3,8
VIN11,2011-01-18 08:30,18,24.3,24.35,24.25,24.33,78
VIN11,2011-01-18 09:00,18,24.35,24.4,24.15,24.2,63
VIN11,2011-01-18 09:30,18,24.25,24.26,24.2,24.21,28
VIN11,2011-01-18 10:00,18,24.2,24.2,24.05,24.09,58
VIN11,2011-01-18 10:30,18,24.05,24.05,24,24,21
VIN11,2011-01-18 11:30,18,24,24,23.95,23.95,27
VIN11,2011-01-18 12:00,18,23.95,23.95,23.9,23.95,18
VIN11,2011-01-18 12:30,18,23.9,23.95,23.8,23.85,86
VIN11,2011-01-18 13:00,18,23.85,23.9,23.85,23.9,9
VIN11,2011-01-18 13:30,18,23.9,23.92,23.88,23.9,18
VIN11,2011-01-18 14:00,18,23.9,23.9,23.9,23.9,2
VIN11,2011-01-18 14:30,18,23.95,24,23.95,24,11
VIN11,2011-01-18 15:00,18,23.93,24.01,23.93,24,62
VIN11,2011-01-19 08:00,19,24,24.15,24,24.15,3
VIN11,2011-01-19 08:30,19,24.15,24.4,24.15,24.35,60
VIN11,2011-01-19 09:00,19,24.35,24.63,24.22,24.59,184
VIN11,2011-01-19 09:30,19,24.55,24.6,24.45,24.45,72
VIN11,2011-01-19 10:00,19,24.45,24.5,24.44,24.45,168
VIN11,2011-01-19 10:30,19,24.45,24.45,24.35,24.4,186
VIN11,2011-01-19 11:00,19,24.35,24.4,24.35,24.35,29
VIN11,2011-01-19 11:30,19,24.35,24.5,24.3,24.45,57
VIN11,2011-01-19 12:00,19,24.44,24.44,24.2,24.2,40
VIN11,2011-01-19 12:30,19,24.2,24.35,24.2,24.35,43
VIN11,2011-01-19 13:00,19,24.35,24.55,24.35,24.55,45
VIN11,2011-01-19 13:30,19,24.55,24.6,24.55,24.6,33
VIN11,2011-01-19 14:00,19,24.6,24.7,24.55,24.6,122
VIN11,2011-01-19 14:30,19,24.65,24.7,24.55,24.55,86
VIN11,2011-01-19 15:00,19,24.5,24.6,24.5,24.55,39
VIN11,2011-01-20 08:00,20,24.65,24.7,24.65,24.67,4
VIN11,2011-01-20 08:30,20,24.7,24.8,24.6,24.65,97
VIN11,2011-01-20 09:00,20,24.6,24.65,24.5,24.61,119
VIN11,2011-01-20 09:30,20,24.61,24.7,24.55,24.7,100
VIN11,2011-01-20 10:00,20,24.7,24.7,24.65,24.65,37
VIN11,2011-01-20 10:30,20,24.7,24.75,24.65,24.65,28
VIN11,2011-01-20 11:00,20,24.65,24.65,24.55,24.55,24
VIN11,2011-01-20 11:30,20,24.54,24.55,24.45,24.55,48
VIN11,2011-01-20 12:00,20,24.51,24.55,24.5,24.55,40
VIN11,2011-01-20 12:30,20,24.55,24.6,24.5,24.5,13
VIN11,2011-01-20 13:00,20,24.5,24.5,24.25,24.3,57
VIN11,2011-01-20 13:30,20,24.35,24.4,24.3,24.39,21
VIN11,2011-01-20 14:00,20,24.45,24.45,24.4,24.45,17
VIN11,2011-01-20 14:30,20,24.5,24.6,24.5,24.5,34
VIN11,2011-01-20 15:00,20,24.45,24.45,24.35,24.4,14
VIN11,2011-01-20 15:30,20,24.4,24.4,24.4,24.4,52
VIN11,2011-01-21 08:00,21,24.17,24.17,24,24.1,27
VIN11,2011-01-21 08:30,21,24.1,24.1,24,24,55
VIN11,2011-01-21 09:00,21,23.95,24.15,23.95,24.15,52
VIN11,2011-01-21 09:30,21,24.15,24.2,24.15,24.2,24
VIN11,2011-01-21 10:00,21,24.15,24.27,24.15,24.2,32
VIN11,2011-01-21 10:30,21,24.2,24.45,24.2,24.4,116
VIN11,2011-01-21 11:00,21,24.4,24.4,24.35,24.38,59
VIN11,2011-01-21 11:30,21,24.36,24.53,24.3,24.4,156
VIN11,2011-01-21 12:00,21,24.45,24.5,24.4,24.4,65
VIN11,2011-01-21 12:30,21,24.35,24.35,24.25,24.3,33
VIN11,2011-01-21 13:00,21,24.3,24.3,24.1,24.2,27
VIN11,2011-01-21 13:30,21,24.2,24.2,24.15,24.2,4
VIN11,2011-01-21 14:00,21,24.25,24.25,24.2,24.25,15
VIN11,2011-01-21 14:30,21,24.25,24.35,24.25,24.3,25
VIN11,2011-01-21 15:00,21,24.32,24.38,24.3,24.3,75
VIN11,2011-01-24 07:00,24,24.65,24.65,24.65,24.65,1
VIN11,2011-01-24 08:00,24,24.35,24.35,24.35,24.35,5
VIN11,2011-01-24 08:30,24,24.35,24.45,24.1,24.3,111
VIN11,2011-01-24 09:00,24,24.3,24.3,24.2,24.2,34
VIN11,2011-01-24 09:30,24,24.25,24.25,24.1,24.1,33
VIN11,2011-01-24 10:00,24,24.1,24.15,24,24.1,59
VIN11,2011-01-24 10:30,24,24.05,24.1,24.05,24.1,19
VIN11,2011-01-24 11:00,24,24.05,24.1,24.03,24.07,13
VIN11,2011-01-24 11:30,24,24.05,24.1,24.05,24.1,23
VIN11,2011-01-24 12:00,24,24.1,24.15,24.1,24.15,24
VIN11,2011-01-24 12:30,24,24.1,24.1,24.1,24.1,12
VIN11,2011-01-24 13:00,24,24.05,24.09,24.05,24.09,3
VIN11,2011-01-24 13:30,24,24.1,24.15,24.1,24.15,4
VIN11,2011-01-24 14:00,24,24.15,24.25,24.15,24.21,188
VIN11,2011-01-24 14:30,24,24.2,24.2,24.1,24.1,21
VIN11,2011-01-24 15:00,24,24.13,24.2,24.08,24.2,199
VIN11,2011-01-25 08:30,25,24.25,24.3,23.95,23.95,82
VIN11,2011-01-25 09:00,25,23.9,24.1,23.9,24.07,127
VIN11,2011-01-25 09:30,25,24.08,24.1,24,24.01,59
VIN11,2011-01-25 10:00,25,24,24.15,24,24.05,122
VIN11,2011-01-25 10:30,25,24.1,24.16,24.05,24.1,99
VIN11,2011-01-25 11:00,25,24.1,24.1,23.95,24,109
VIN11,2011-01-25 11:30,25,24.01,24.05,23.96,24.05,72
VIN11,2011-01-25 12:00,25,24.05,24.1,24.05,24.1,3
VIN11,2011-01-25 12:30,25,24.1,24.1,24.05,24.1,16
VIN11,2011-01-25 13:00,25,24.1,24.2,24.1,24.15,11
VIN11,2011-01-25 13:30,25,24.15,24.15,24.15,24.15,1
VIN11,2011-01-25 14:00,25,24.1,24.1,23.95,23.95,32
VIN11,2011-01-25 14:30,25,24,24.05,23.9,23.9,222
VIN11,2011-01-25 15:00,25,23.9,23.95,23.9,23.95,141
VIN11,2011-01-26 07:00,26,23.9,23.9,23.9,23.9,1
VIN11,2011-01-26 07:30,26,23.77,23.77,23.77,23.77,5
VIN11,2011-01-26 08:30,26,23.8,23.8,23.6,23.65,43
VIN11,2011-01-26 09:00,26,23.65,23.68,23.4,23.4,177
VIN11,2011-01-26 09:30,26,23.45,23.55,23.45,23.55,130
VIN11,2011-01-26 10:00,26,23.55,23.6,23.55,23.55,35
VIN11,2011-01-26 10:30,26,23.6,23.65,23.58,23.65,116
VIN11,2011-01-26 11:00,26,23.65,23.65,23.6,23.6,36
VIN11,2011-01-26 11:30,26,23.57,23.6,23.5,23.5,23
VIN11,2011-01-26 12:00,26,23.5,23.55,23.5,23.5,110
VIN11,2011-01-26 12:30,26,23.49,23.55,23.45,23.55,79
VIN11,2011-01-26 13:00,26,23.5,23.51,23.48,23.48,13
VIN11,2011-01-26 13:30,26,23.5,23.5,23.34,23.4,66
VIN11,2011-01-26 14:00,26,23.4,23.45,23.37,23.4,73
VIN11,2011-01-26 14:30,26,23.4,23.45,23.35,23.4,60
VIN11,2011-01-26 15:00,26,23.35,23.4,23.35,23.4,217
VIN11,2011-01-27 07:30,27,23.4,23.4,23.4,23.4,7
VIN11,2011-01-27 08:30,27,23.35,23.35,23,23.1,101
VIN11,2011-01-27 09:00,27,23.1,23.15,23.05,23.1,117
VIN11,2011-01-27 09:30,27,23.1,23.15,23.05,23.12,177
VIN11,2011-01-27 10:00,27,23.15,23.32,23.1,23.3,132
VIN11,2011-01-27 10:30,27,23.3,23.35,23.17,23.17,226
VIN11,2011-01-27 11:00,27,23.18,23.2,23.13,23.15,102
VIN11,2011-01-27 11:30,27,23.2,23.21,23.15,23.2,34
VIN11,2011-01-27 12:00,27,23.2,23.2,23.15,23.15,60
VIN11,2011-01-27 12:30,27,23.1,23.1,23.05,23.05,130
VIN11,2011-01-27 13:00,27,23.03,23.07,23.03,23.05,13
VIN11,2011-01-27 13:30,27,23.1,23.15,23.05,23.06,39
VIN11,2011-01-27 14:00,27,23.1,23.11,23.09,23.09,48
VIN11,2011-01-27 14:30,27,23.1,23.15,23,23.11,151
VIN11,2011-01-27 15:00,27,23.15,23.21,23.08,23.15,516
VIN11,2011-01-28 07:30,28,23.1,23.13,23.05,23.1,47
VIN11,2011-01-28 08:00,28,23.1,23.12,23.05,23.06,20
VIN11,2011-01-28 08:30,28,23.06,23.1,22.8,22.95,121
VIN11,2011-01-28 09:00,28,23,23.25,22.95,23.2,225
VIN11,2011-01-28 09:30,28,23.2,23.45,23.2,23.36,154
VIN11,2011-01-28 10:00,28,23.35,23.4,23.25,23.3,51
VIN11,2011-01-28 10:30,28,23.3,23.7,23.3,23.65,112
VIN11,2011-01-28 11:00,28,23.65,23.85,23.5,23.55,125
VIN11,2011-01-28 11:30,28,23.6,23.6,23.44,23.5,29
VIN11,2011-01-28 12:00,28,23.45,23.55,23.45,23.55,17
VIN11,2011-01-28 12:30,28,23.6,23.72,23.58,23.6,198
VIN11,2011-01-28 13:00,28,23.6,23.7,23.55,23.7,194
VIN11,2011-01-28 13:30,28,23.65,23.78,23.6,23.76,117
VIN11,2011-01-28 14:00,28,23.76,23.85,23.75,23.8,94
VIN11,2011-01-28 14:30,28,23.75,23.85,23.7,23.75,185
VIN11,2011-01-28 15:00,28,23.8,23.99,23.8,23.85,230
VIN11,2011-01-31 07:30,31,23.5,23.5,23.5,23.5,4
VIN11,2011-01-31 08:00,31,23.45,23.45,23.44,23.45,15
VIN11,2011-01-31 08:30,31,23.5,23.67,23.45,23.65,117
VIN11,2011-01-31 09:00,31,23.7,23.7,23.59,23.6,136
VIN11,2011-01-31 09:30,31,23.6,23.65,23.55,23.56,106
VIN11,2011-01-31 10:00,31,23.55,23.6,23.51,23.6,26
VIN11,2011-01-31 10:30,31,23.62,23.62,23.55,23.55,59
VIN11,2011-01-31 11:00,31,23.55,23.55,23.5,23.5,74
VIN11,2011-01-31 11:30,31,23.5,23.55,23.5,23.55,35
VIN11,2011-01-31 12:00,31,23.5,23.5,23.5,23.5,18
VIN11,2011-01-31 12:30,31,23.5,23.55,23.5,23.55,50
VIN11,2011-01-31 13:00,31,23.5,23.5,23.48,23.5,114
VIN11,2011-01-31 13:30,31,23.55,23.6,23.55,23.6,75
VIN11,2011-01-31 14:00,31,23.6,23.6,23.55,23.55,5
VIN11,2011-01-31 14:30,31,23.55,23.65,23.55,23.6,257
VIN11,2011-01-31 15:00,31,23.6,23.6,23.5,23.5,152
VIN11,2011-01-31 15:30,31,23.5,23.5,23.5,23.5,3
VIN11,2011-02-01 07:00,1,23.5,23.5,23.5,23.5,1
VIN11,2011-02-01 07:30,1,23.15,23.15,23.05,23.05,9
VIN11,2011-02-01 08:00,1,23.07,23.07,23,23.03,15
VIN11,2011-02-01 08:30,1,23.07,23.08,22.85,22.95,250
VIN11,2011-02-01 09:00,1,22.91,22.97,22.9,22.95,103
VIN11,2011-02-01 09:30,1,22.93,22.95,22.85,22.9,149
VIN11,2011-02-01 10:00,1,22.9,22.9,22.79,22.79,107
VIN11,2011-02-01 10:30,1,22.75,22.8,22.63,22.7,87
VIN11,2011-02-01 11:00,1,22.7,22.7,22.6,22.64,80
VIN11,2011-02-01 11:30,1,22.65,22.65,22.63,22.65,43
VIN11,2011-02-01 12:00,1,22.65,22.75,22.65,22.7,18
VIN11,2011-02-01 12:30,1,22.7,22.8,22.7,22.8,10
VIN11,2011-02-01 13:00,1,22.8,22.81,22.76,22.78,80
VIN11,2011-02-01 13:30,1,22.85,22.86,22.79,22.8,92
VIN11,2011-02-01 14:00,1,22.75,22.82,22.74,22.8,111
VIN11,2011-02-01 14:30,1,22.75,22.78,22.65,22.72,211
VIN11,2011-02-01 15:00,1,22.75,22.8,22.65,22.8,93
VIN11,2011-02-02 07:30,2,22.7,22.75,22.69,22.73,11
VIN11,2011-02-02 08:00,2,22.75,22.75,22.73,22.75,10
VIN11,2011-02-02 08:30,2,22.65,22.8,22.64,22.64,102
VIN11,2011-02-02 09:00,2,22.63,22.75,22.55,22.65,286
VIN11,2011-02-02 09:30,2,22.6,22.65,22.55,22.6,125
VIN11,2011-02-02 10:00,2,22.65,22.67,22.55,22.6,130
VIN11,2011-02-02 10:30,2,22.6,22.6,22.55,22.58,82
VIN11,2011-02-02 11:00,2,22.58,22.6,22.55,22.6,52
VIN11,2011-02-02 11:30,2,22.65,22.7,22.64,22.64,135
VIN11,2011-02-02 12:00,2,22.65,22.7,22.6,22.6,134
VIN11,2011-02-02 12:30,2,22.65,22.72,22.6,22.7,263
VIN11,2011-02-02 13:00,2,22.7,22.71,22.63,22.63,129
VIN11,2011-02-02 13:30,2,22.65,22.7,22.65,22.65,52
VIN11,2011-02-02 14:00,2,22.65,22.65,22.59,22.65,158
VIN11,2011-02-02 14:30,2,22.7,22.77,22.7,22.7,111
VIN11,2011-02-02 15:00,2,22.7,22.75,22.68,22.7,247
VIN11,2011-02-03 07:00,3,22.85,22.85,22.74,22.76,25
VIN11,2011-02-03 08:00,3,22.7,22.74,22.7,22.7,10
VIN11,2011-02-03 08:30,3,22.75,22.75,22.65,22.65,57
VIN11,2011-02-03 09:00,3,22.65,22.95,22.65,22.75,104
VIN11,2011-02-03 09:30,3,22.7,22.7,22.59,22.65,74
VIN11,2011-02-03 10:00,3,22.65,22.75,22.65,22.7,75
VIN11,2011-02-03 10:30,3,22.65,22.65,22.6,22.65,25
VIN11,2011-02-03 11:00,3,22.65,22.65,22.65,22.65,1
VIN11,2011-02-03 11:30,3,22.65,22.65,22.65,22.65,9
VIN11,2011-02-03 12:00,3,22.61,22.65,22.6,22.64,6
VIN11,2011-02-03 12:30,3,22.65,22.65,22.65,22.65,3
VIN11,2011-02-03 13:00,3,22.65,22.65,22.6,22.6,32
VIN11,2011-02-03 13:30,3,22.56,22.56,22.52,22.55,18
VIN11,2011-02-03 14:00,3,22.5,22.55,22.5,22.55,28
VIN11,2011-02-03 14:30,3,22.55,22.55,22.5,22.52,12
VIN11,2011-02-03 15:00,3,22.55,22.6,22.52,22.6,79
VIN11,2011-02-04 07:30,4,22.35,22.35,22.35,22.35,1
VIN11,2011-02-04 08:00,4,22.5,22.5,22.5,22.5,1
VIN11,2011-02-04 08:30,4,22.55,22.55,22.23,22.25,96
VIN11,2011-02-04 09:00,4,22.25,22.31,22.2,22.28,111
VIN11,2011-02-04 09:30,4,22.25,22.4,22.25,22.35,45
VIN11,2011-02-04 10:00,4,22.3,22.4,22.3,22.4,83
VIN11,2011-02-04 10:30,4,22.4,22.4,22.4,22.4,46
VIN11,2011-02-04 11:00,4,22.4,22.42,22.37,22.4,33
VIN11,2011-02-04 11:30,4,22.4,22.5,22.39,22.45,52
VIN11,2011-02-04 12:00,4,22.46,22.47,22.4,22.45,54
VIN11,2011-02-04 12:30,4,22.45,22.5,22.37,22.4,178
VIN11,2011-02-04 13:00,4,22.43,22.45,22.36,22.4,115
VIN11,2011-02-04 13:30,4,22.4,22.45,22.35,22.4,93
VIN11,2011-02-04 14:00,4,22.35,22.45,22.33,22.35,123
VIN11,2011-02-04 14:30,4,22.35,22.36,22.28,22.3,76
VIN11,2011-02-04 15:00,4,22.3,22.3,22.25,22.3,165
VIN11,2011-02-07 08:30,7,22.15,22.15,21.95,22.04,66
VIN11,2011-02-07 09:00,7,22,22,21.83,21.85,114
VIN11,2011-02-07 09:30,7,21.85,21.9,21.83,21.83,69
VIN11,2011-02-07 10:00,7,21.85,21.85,21.83,21.83,38
VIN11,2011-02-07 10:30,7,21.85,21.9,21.85,21.89,159
VIN11,2011-02-07 11:00,7,21.89,21.95,21.87,21.9,25
VIN11,2011-02-07 11:30,7,21.93,21.95,21.9,21.9,11
VIN11,2011-02-07 12:00,7,21.92,21.97,21.92,21.97,15
VIN11,2011-02-07 12:30,7,21.95,21.95,21.9,21.95,8
VIN11,2011-02-07 13:00,7,21.95,22,21.95,22,4
VIN11,2011-02-07 13:30,7,22,22,21.97,22,46
VIN11,2011-02-07 14:00,7,22,22.02,22,22,29
VIN11,2011-02-07 14:30,7,22,22.05,21.8,21.95,565
VIN11,2011-02-07 15:00,7,21.97,22,21.94,21.95,71
VIN11,2011-02-08 08:30,8,21.95,22.11,21.85,22,80
VIN11,2011-02-08 09:00,8,22,22,21.85,21.85,43
VIN11,2011-02-08 09:30,8,21.9,21.9,21.89,21.9,10
VIN11,2011-02-08 10:00,8,21.9,21.9,21.84,21.85,14
VIN11,2011-02-08 10:30,8,21.84,21.85,21.8,21.85,11
VIN11,2011-02-08 11:00,8,21.8,21.85,21.75,21.83,553
VIN11,2011-02-08 11:30,8,21.8,21.8,21.6,21.7,549
VIN11,2011-02-08 12:00,8,21.7,21.75,21.7,21.75,37
VIN11,2011-02-08 12:30,8,21.76,21.78,21.73,21.73,30
VIN11,2011-02-08 13:00,8,21.7,21.7,21.68,21.7,71
VIN11,2011-02-08 13:30,8,21.7,21.7,21.68,21.7,41
VIN11,2011-02-08 14:00,8,21.7,21.7,21.65,21.7,40
VIN11,2011-02-08 14:30,8,21.65,21.7,21.63,21.65,66
VIN11,2011-02-08 15:00,8,21.65,21.67,21.63,21.65,42
VIN11,2011-02-09 08:00,9,21.75,21.75,21.75,21.75,6
VIN11,2011-02-09 08:30,9,21.75,21.75,21.7,21.75,30
VIN11,2011-02-09 09:00,9,21.7,21.75,21.68,21.75,52
VIN11,2011-02-09 09:30,9,21.65,21.65,21.63,21.63,8
VIN11,2011-02-09 10:00,9,21.6,21.8,21.6,21.8,68
VIN11,2011-02-09 10:30,9,21.8,21.8,21.7,21.7,26
VIN11,2011-02-09 11:00,9,21.7,21.74,21.63,21.65,39
VIN11,2011-02-09 11:30,9,21.65,21.68,21.5,21.57,56
VIN11,2011-02-09 12:00,9,21.55,21.55,21.45,21.45,82
VIN11,2011-02-09 12:30,9,21.45,21.46,21.4,21.46,42
VIN11,2011-02-09 13:00,9,21.5,21.6,21.49,21.55,101
VIN11,2011-02-09 13:30,9,21.6,21.76,21.55,21.75,166
VIN11,2011-02-09 14:00,9,21.75,21.75,21.6,21.6,78
VIN11,2011-02-09 14:30,9,21.55,21.65,21.5,21.5,100
VIN11,2011-02-09 15:00,9,21.55,21.6,21.5,21.6,62
VIN11,2011-02-09 15:30,9,21.55,21.55,21.55,21.55,25
VIN11,2011-02-10 08:00,10,21.79,21.79,21.79,21.79,60
VIN11,2011-02-10 08:30,10,21.8,21.95,21.8,21.85,62
VIN11,2011-02-10 09:00,10,21.9,21.9,21.6,21.6,83
VIN11,2011-02-10 09:30,10,21.63,21.68,21.47,21.55,566
VIN11,2011-02-10 10:00,10,21.55,21.61,21.45,21.45,57
VIN11,2011-02-10 10:30,10,21.4,21.45,21.4,21.45,37
VIN11,2011-02-10 11:00,10,21.43,21.45,21.4,21.4,15
VIN11,2011-02-10 11:30,10,21.45,21.45,21.42,21.45,49
VIN11,2011-02-10 12:00,10,21.45,21.5,21.45,21.45,30
VIN11,2011-02-10 12:30,10,21.5,21.5,21.5,21.5,5
VIN11,2011-02-10 13:00,10,21.5,21.55,21.5,21.5,25
VIN11,2011-02-10 13:30,10,21.55,21.55,21.51,21.55,5
VIN11,2011-02-10 14:00,10,21.55,21.55,21.45,21.45,97
VIN11,2011-02-10 14:30,10,21.45,21.45,21.32,21.4,64
VIN11,2011-02-10 15:00,10,21.4,21.41,21.26,21.27,130
VIN11,2011-02-11 08:00,11,21.45,21.45,21.38,21.44,13
VIN11,2011-02-11 08:30,11,21.45,21.5,21.37,21.45,138
VIN11,2011-02-11 09:00,11,21.45,21.47,21.2,21.3,328
VIN11,2011-02-11 09:30,11,21.25,21.3,21.2,21.2,133
VIN11,2011-02-11 10:00,11,21.2,21.21,21.15,21.2,176
VIN11,2011-02-11 10:30,11,21.15,21.2,21.15,21.15,53
VIN11,2011-02-11 11:00,11,21.15,21.25,21.11,21.25,39
VIN11,2011-02-11 11:30,11,21.2,21.2,21.18,21.18,20
VIN11,2011-02-11 12:00,11,21.15,21.17,21.15,21.16,14
VIN11,2011-02-11 12:30,11,21.15,21.2,21.15,21.15,30
VIN11,2011-02-11 13:00,11,21.15,21.15,21.15,21.15,22
VIN11,2011-02-11 13:30,11,21.1,21.15,21.02,21.05,106
VIN11,2011-02-11 14:00,11,21.05,21.1,21.05,21.05,74
VIN11,2011-02-11 14:30,11,21.1,21.1,21.05,21.05,42
VIN11,2011-02-11 15:00,11,21.05,21.1,21.05,21.1,37
VIN11,2011-02-14 08:30,14,21.07,21.1,21,21.02,25
VIN11,2011-02-14 09:00,14,21.01,21.06,21,21,72
VIN11,2011-02-14 09:30,14,21.05,21.15,21.05,21.15,6
VIN11,2011-02-14 10:00,14,21.15,21.15,21.1,21.1,20
VIN11,2011-02-14 10:30,14,21.1,21.15,21.1,21.15,8
VIN11,2011-02-14 11:00,14,21.1,21.1,21.1,21.1,9
VIN11,2011-02-14 11:30,14,21.15,21.15,21.15,21.15,3
VIN11,2011-02-14 12:00,14,21.12,21.12,21.12,21.12,1
VIN11,2011-02-14 12:30,14,21.13,21.13,21.13,21.13,2
VIN11,2011-02-14 13:00,14,21.15,21.15,21.15,21.15,3
VIN11,2011-02-14 13:30,14,21.15,21.15,21.1,21.1,28
VIN11,2011-02-14 14:00,14,21.1,21.1,21.08,21.08,6
VIN11,2011-02-14 14:30,14,21.06,21.1,21.06,21.1,10
VIN11,2011-02-14 15:00,14,21.1,21.15,21.05,21.05,82
VIN11,2011-02-15 07:30,15,21.14,21.14,21.06,21.06,43
VIN11,2011-02-15 08:00,15,21.11,21.15,21.11,21.15,10
VIN11,2011-02-15 08:30,15,21.12,21.2,21.03,21.08,114
VIN11,2011-02-15 09:00,15,21.06,21.2,21.05,21.15,73
VIN11,2011-02-15 09:30,15,21.15,21.2,21.05,21.2,74
VIN11,2011-02-15 10:00,15,21.12,21.15,21.05,21.1,57
VIN11,2011-02-15 10:30,15,21.1,21.2,21.09,21.2,60
VIN11,2011-02-15 11:00,15,21.25,21.26,21.2,21.21,58
VIN11,2011-02-15 11:30,15,21.2,21.22,21.2,21.2,54
VIN11,2011-02-15 12:00,15,21.2,21.2,21.17,21.2,47
VIN11,2011-02-15 12:30,15,21.2,21.25,21.18,21.2,52
VIN11,2011-02-15 13:00,15,21.2,21.3,21.17,21.3,21
VIN11,2011-02-15 13:30,15,21.3,21.3,21.25,21.25,118
VIN11,2011-02-15 14:00,15,21.25,21.25,21.2,21.24,73
VIN11,2011-02-15 14:30,15,21.3,21.3,21.25,21.25,95
VIN11,2011-02-15 15:00,15,21.2,21.25,21.2,21.2,33
VIN11,2011-02-16 07:00,16,21,21.02,21,21.02,2
VIN11,2011-02-16 08:00,16,21.08,21.09,21.08,21.09,10
VIN11,2011-02-16 08:30,16,21.05,21.2,21.03,21.15,158
VIN11,2011-02-16 09:00,16,21.15,21.15,21,21.05,83
VIN11,2011-02-16 09:30,16,21.05,21.05,20.95,20.95,119
VIN11,2011-02-16 10:00,16,20.95,21.01,20.95,21.01,73
VIN11,2011-02-16 10:30,16,21.05,21.05,20.95,21,57
VIN11,2011-02-16 11:00,16,21.05,21.2,21.03,21.15,188
VIN11,2011-02-16 11:30,16,21.15,21.16,21.1,21.1,211
VIN11,2011-02-16 12:00,16,21.1,21.17,21.1,21.13,15
VIN11,2011-02-16 12:30,16,21.15,21.15,21.15,21.15,7
VIN11,2011-02-16 13:00,16,21.15,21.16,21.1,21.15,35
VIN11,2011-02-16 13:30,16,21.15,21.25,21.1,21.2,282
VIN11,2011-02-16 14:00,16,21.2,21.25,21.2,21.21,59
VIN11,2011-02-16 14:30,16,21.25,21.3,21.2,21.28,282
VIN11,2011-02-16 15:00,16,21.3,21.35,21.3,21.3,173
VIN11,2011-02-17 07:30,17,21.43,21.5,21.4,21.5,9
VIN11,2011-02-17 08:00,17,21.45,21.45,21.4,21.45,26
VIN11,2011-02-17 08:30,17,21.45,21.55,21.43,21.5,119
VIN11,2011-02-17 09:00,17,21.5,21.69,21.45,21.58,255
VIN11,2011-02-17 09:30,17,21.6,21.65,21.55,21.55,233
VIN11,2011-02-17 10:00,17,21.55,21.65,21.5,21.55,207
VIN11,2011-02-17 10:30,17,21.55,21.65,21.5,21.65,83
VIN11,2011-02-17 11:00,17,21.65,21.7,21.61,21.65,45
VIN11,2011-02-17 11:30,17,21.7,21.7,21.6,21.65,48
VIN11,2011-02-17 12:00,17,21.65,21.66,21.55,21.55,140
VIN11,2011-02-17 12:30,17,21.5,21.55,21.5,21.55,53
VIN11,2011-02-17 13:00,17,21.55,21.55,21.5,21.55,7
VIN11,2011-02-17 13:30,17,21.55,21.6,21.49,21.52,153
VIN11,2011-02-17 14:00,17,21.55,21.6,21.55,21.55,10
VIN11,2011-02-17 14:30,17,21.6,21.65,21.55,21.65,68
VIN11,2011-02-17 15:00,17,21.65,21.7,21.6,21.7,51
VIN11,2011-02-18 08:00,18,21.58,21.58,21.55,21.55,21
VIN11,2011-02-18 08:30,18,21.58,21.75,21.57,21.65,107
VIN11,2011-02-18 09:00,18,21.65,21.82,21.65,21.8,184
VIN11,2011-02-18 09:30,18,21.8,21.85,21.74,21.74,58
VIN11,2011-02-18 10:00,18,21.8,21.8,21.7,21.75,37
VIN11,2011-02-18 10:30,18,21.75,21.85,21.7,21.85,49
VIN11,2011-02-18 11:00,18,21.77,21.8,21.74,21.75,123
VIN11,2011-02-18 11:30,18,21.76,21.8,21.73,21.73,90
VIN11,2011-02-18 12:00,18,21.8,21.85,21.75,21.85,132
VIN11,2011-02-18 12:30,18,21.85,22.05,21.85,21.95,165
VIN11,2011-02-18 13:00,18,22,22.2,21.95,22.09,279
VIN11,2011-02-18 13:30,18,22.15,22.25,21.9,22,752
VIN11,2011-02-18 14:00,18,21.95,22.1,21.92,22.05,217
VIN11,2011-02-18 14:30,18,22.01,22.1,21.96,21.97,281
VIN11,2011-02-18 15:00,18,22,22,21.93,21.95,168
VIN11,2011-02-22 07:00,22,22.65,22.65,22.56,22.56,4
VIN11,2011-02-22 07:30,22,22.55,22.65,22.5,22.6,62
VIN11,2011-02-22 08:00,22,22.75,22.75,22.75,22.75,1
VIN11,2011-02-22 08:30,22,22.75,22.95,22.43,22.45,700
VIN11,2011-02-22 09:00,22,22.42,22.55,22.34,22.49,208
VIN11,2011-02-22 09:30,22,22.5,22.52,22.4,22.45,117
VIN11,2011-02-22 10:00,22,22.5,22.65,22.49,22.62,63
VIN11,2011-02-22 10:30,22,22.65,22.82,22.62,22.81,250
VIN11,2011-02-22 11:00,22,22.8,23,22.78,22.95,141
VIN11,2011-02-22 11:30,22,23,23.2,22.95,23.2,1128
VIN11,2011-02-22 12:00,22,23.2,23.35,23.15,23.32,154
VIN11,2011-02-22 12:30,22,23.32,23.47,22.95,23.36,496
VIN11,2011-02-22 13:00,22,23.35,23.41,23.3,23.35,81
VIN11,2011-02-22 13:30,22,23.35,23.35,23.15,23.16,188
VIN11,2011-02-22 14:00,22,23.2,23.43,23.1,23.38,107
VIN11,2011-02-22 14:30,22,23.35,23.44,23.25,23.25,121
VIN11,2011-02-22 15:00,22,23.2,23.3,23.15,23.15,326
VIN11,2011-02-23 07:30,23,22.85,22.95,22.85,22.85,49
VIN11,2011-02-23 08:00,23,22.85,23.3,22.85,23.3,80
VIN11,2011-02-23 08:30,23,23.25,23.4,23.18,23.27,415
VIN11,2011-02-23 09:00,23,23.25,23.65,23.2,23.2,285
VIN11,2011-02-23 09:30,23,23.2,23.4,23.2,23.25,84
VIN11,2011-02-23 10:00,23,23.22,23.25,23.1,23.25,157
VIN11,2011-02-23 10:30,23,23.31,23.4,23.25,23.4,91
VIN11,2011-02-23 11:00,23,23.45,23.8,23.45,23.54,167
VIN11,2011-02-23 11:30,23,23.51,23.75,23.45,23.7,192
VIN11,2011-02-23 12:00,23,23.75,24,23.7,23.85,385
VIN11,2011-02-23 12:30,23,23.85,24,23.73,23.85,351
VIN11,2011-02-23 13:00,23,23.85,23.85,23.66,23.75,231
VIN11,2011-02-23 13:30,23,23.7,23.78,23.6,23.62,166
VIN11,2011-02-23 14:00,23,23.6,23.62,23.34,23.46,236
VIN11,2011-02-23 14:30,23,23.55,23.75,23.5,23.7,111
VIN11,2011-02-23 15:00,23,23.7,23.8,23.7,23.75,75
VIN11,2011-02-24 07:30,24,23.9,23.96,23.83,23.83,30
VIN11,2011-02-24 08:00,24,23.82,24.03,23.73,23.95,82
VIN11,2011-02-24 08:30,24,24,24.1,23.7,23.7,180
VIN11,2011-02-24 09:00,24,23.8,23.85,23.5,23.65,209
VIN11,2011-02-24 09:30,24,23.65,23.81,23.55,23.8,146
VIN11,2011-02-24 10:00,24,23.85,24.03,23.8,23.8,178
VIN11,2011-02-24 10:30,24,23.8,24.02,23.8,23.95,174
VIN11,2011-02-24 11:00,24,23.97,24.1,23.95,24.1,131
VIN11,2011-02-24 11:30,24,24.1,24.1,24.02,24.09,139
VIN11,2011-02-24 12:00,24,24.05,24.15,24,24.15,147
VIN11,2011-02-24 12:30,24,24.1,24.42,24.05,24.3,198
VIN11,2011-02-24 13:00,24,24.2,24.3,23.78,23.85,134
VIN11,2011-02-24 13:30,24,23.85,23.9,23.75,23.85,62
VIN11,2011-02-24 14:00,24,23.82,23.9,23.68,23.75,259
VIN11,2011-02-24 14:30,24,23.75,23.8,23.7,23.75,106
VIN11,2011-02-24 15:00,24,23.7,23.8,23.7,23.75,107
VIN11,2011-02-25 07:00,25,23.7,23.7,23.7,23.7,17
VIN11,2011-02-25 07:30,25,23.54,23.54,23.48,23.48,8
VIN11,2011-02-25 08:00,25,23.48,23.52,23.4,23.4,10
VIN11,2011-02-25 08:30,25,23.35,23.35,23.1,23.1,213
VIN11,2011-02-25 09:00,25,23.1,23.15,23,23.07,109
VIN11,2011-02-25 09:30,25,23.05,23.14,23,23.13,143
VIN11,2011-02-25 10:00,25,23.15,23.15,23.05,23.1,78
VIN11,2011-02-25 10:30,25,23.1,23.25,23.05,23.2,189
VIN11,2011-02-25 11:00,25,23.19,23.2,23.15,23.15,22
VIN11,2011-02-25 11:30,25,23.15,23.15,23.15,23.15,3
VIN11,2011-02-25 12:00,25,23.15,23.2,23.1,23.19,61
VIN11,2011-02-25 12:30,25,23.2,23.22,23.2,23.22,8
VIN11,2011-02-25 13:00,25,23.2,23.2,23.16,23.2,37
VIN11,2011-02-25 13:30,25,23.1,23.1,23.03,23.09,94
VIN11,2011-02-25 14:00,25,23.05,23.1,23,23.05,87
VIN11,2011-02-25 14:30,25,23.05,23.1,23.05,23.07,93
VIN11,2011-02-25 15:00,25,23.1,23.1,23,23.1,70
VIN11,2011-02-28 07:30,28,22.85,22.85,22.7,22.7,3
VIN11,2011-02-28 08:30,28,22.85,22.9,22.5,22.59,277
VIN11,2011-02-28 09:00,28,22.55,22.59,22.45,22.5,103
VIN11,2011-02-28 09:30,28,22.56,22.6,22.5,22.52,58
VIN11,2011-02-28 10:00,28,22.52,22.61,22.52,22.61,73
VIN11,2011-02-28 10:30,28,22.63,22.65,22.6,22.6,53
VIN11,2011-02-28 11:00,28,22.62,22.64,22.55,22.58,53
VIN11,2011-02-28 11:30,28,22.6,22.75,22.55,22.7,79
VIN11,2011-02-28 12:00,28,22.75,22.88,22.75,22.85,56
VIN11,2011-02-28 12:30,28,22.8,22.85,22.75,22.81,57
VIN11,2011-02-28 13:00,28,22.81,22.83,22.55,22.6,161
VIN11,2011-02-28 13:30,28,22.6,22.65,22.6,22.65,13
VIN11,2011-02-28 14:00,28,22.65,22.7,22.65,22.65,128
VIN11,2011-02-28 14:30,28,22.65,22.72,22.6,22.7,255
VIN11,2011-02-28 15:00,28,22.65,22.66,22.58,22.65,238
VIN11,2011-03-01 07:30,1,22.53,22.6,22.51,22.6,6
VIN11,2011-03-01 08:00,1,22.6,22.6,22.5,22.5,43
VIN11,2011-03-01 08:30,1,22.5,22.92,22.5,22.87,341
VIN11,2011-03-01 09:00,1,22.95,23.16,22.72,23.16,293
VIN11,2011-03-01 09:30,1,23.15,23.2,22.85,22.85,363
VIN11,2011-03-01 10:00,1,22.85,23.1,22.85,23.1,82
VIN11,2011-03-01 10:30,1,23.1,23.3,23.05,23.2,46
VIN11,2011-03-01 11:00,1,23.25,23.3,23.15,23.25,64
VIN11,2011-03-01 11:30,1,23.25,23.25,23.05,23.1,179
VIN11,2011-03-01 12:00,1,23.15,23.4,23.15,23.4,46
VIN11,2011-03-01 12:30,1,23.35,23.39,23.25,23.25,42
VIN11,2011-03-01 13:00,1,23.3,23.45,23.2,23.45,169
VIN11,2011-03-01 13:30,1,23.45,23.5,23.21,23.35,320
VIN11,2011-03-01 14:00,1,23.32,23.45,23.26,23.45,343
VIN11,2011-03-01 14:30,1,23.4,23.6,23.35,23.5,162
VIN11,2011-03-01 15:00,1,23.55,23.6,23.4,23.45,210
VIN11,2011-03-02 07:00,2,23.55,23.83,23.46,23.5,7
VIN11,2011-03-02 07:30,2,23.54,23.54,23.5,23.5,2
VIN11,2011-03-02 08:00,2,23.5,23.5,23.3,23.35,23
VIN11,2011-03-02 08:30,2,23.35,23.45,23.15,23.2,348
VIN11,2011-03-02 09:00,2,23.2,23.45,23.1,23.4,214
VIN11,2011-03-02 09:30,2,23.4,23.45,23.19,23.2,217
VIN11,2011-03-02 10:00,2,23.2,23.42,23.15,23.4,98
VIN11,2011-03-02 10:30,2,23.43,23.75,23.4,23.75,101
VIN11,2011-03-02 11:00,2,23.75,23.8,23.54,23.55,166
VIN11,2011-03-02 11:30,2,23.55,23.6,23.4,23.48,137
VIN11,2011-03-02 12:00,2,23.45,23.55,23.4,23.46,182
VIN11,2011-03-02 12:30,2,23.5,23.55,23.45,23.45,115
VIN11,2011-03-02 13:00,2,23.45,23.5,23.35,23.35,62
VIN11,2011-03-02 13:30,2,23.4,23.4,23.22,23.3,85
VIN11,2011-03-02 14:00,2,23.3,23.4,23.3,23.4,99
VIN11,2011-03-02 14:30,2,23.45,23.5,23.4,23.4,100
VIN11,2011-03-02 15:00,2,23.45,23.5,23.4,23.5,71
VIN11,2011-03-03 08:00,3,22.94,23,22.94,23,2
VIN11,2011-03-03 08:30,3,22.9,22.95,22.79,22.8,105
VIN11,2011-03-03 09:00,3,22.85,22.97,22.85,22.9,64
VIN11,2011-03-03 09:30,3,22.95,22.96,22.75,22.9,154
VIN11,2011-03-03 10:00,3,22.85,22.9,22.78,22.85,92
VIN11,2011-03-03 10:30,3,22.9,22.95,22.75,22.8,76
VIN11,2011-03-03 11:00,3,22.8,22.9,22.75,22.81,147
VIN11,2011-03-03 11:30,3,22.9,22.9,22.75,22.8,135
VIN11,2011-03-03 12:00,3,22.85,22.9,22.85,22.9,21
VIN11,2011-03-03 12:30,3,22.9,22.9,22.85,22.87,52
VIN11,2011-03-03 13:00,3,22.82,22.85,22.75,22.85,43
VIN11,2011-03-03 13:30,3,22.85,22.86,22.8,22.8,33
VIN11,2011-03-03 14:00,3,22.8,22.85,22.8,22.82,52
VIN11,2011-03-03 14:30,3,22.85,22.9,22.78,22.85,93
VIN11,2011-03-03 15:00,3,22.8,22.9,22.77,22.9,142
VIN11,2011-03-04 07:30,4,22.85,22.85,22.85,22.85,3
VIN11,2011-03-04 08:00,4,22.85,22.85,22.75,22.76,7
VIN11,2011-03-04 08:30,4,22.7,22.9,22.7,22.8,75
VIN11,2011-03-04 09:00,4,22.8,23.25,22.76,23.25,179
VIN11,2011-03-04 09:30,4,23.2,23.2,23.03,23.09,405
VIN11,2011-03-04 10:00,4,23.1,23.22,23.08,23.15,168
VIN11,2011-03-04 10:30,4,23.15,23.21,22.97,23.17,284
VIN11,2011-03-04 11:00,4,23.26,23.46,23.25,23.43,204
VIN11,2011-03-04 11:30,4,23.45,23.5,23.4,23.45,75
VIN11,2011-03-04 12:00,4,23.4,23.55,23.4,23.45,347
VIN11,2011-03-04 12:30,4,23.45,23.45,23.35,23.4,39
VIN11,2011-03-04 13:00,4,23.34,23.45,23.34,23.45,23
VIN11,2011-03-04 13:30,4,23.45,23.45,23.4,23.4,75
VIN11,2011-03-04 14:00,4,23.35,23.4,23.3,23.35,90
VIN11,2011-03-04 14:30,4,23.4,23.4,23.1,23.1,102
VIN11,2011-03-04 15:00,4,23.15,23.17,23.1,23.1,127
VIN11,2011-03-07 08:30,7,22.95,23.05,22.75,22.98,263
VIN11,2011-03-07 09:00,7,23,23.15,23,23.05,140
VIN11,2011-03-07 09:30,7,23.05,23.35,23.05,23.3,164
VIN11,2011-03-07 10:00,7,23.35,23.55,23.35,23.47,316
VIN11,2011-03-07 10:30,7,23.5,23.8,23.45,23.7,280
VIN11,2011-03-07 11:00,7,23.65,23.65,23.5,23.6,74
VIN11,2011-03-07 11:30,7,23.6,23.77,23.6,23.75,81
VIN11,2011-03-07 12:00,7,23.8,23.82,23.7,23.8,173
VIN11,2011-03-07 12:30,7,23.8,23.81,23.65,23.7,66
VIN11,2011-03-07 13:00,7,23.7,23.71,23.55,23.68,254
VIN11,2011-03-07 13:30,7,23.7,23.77,23.62,23.62,87
VIN11,2011-03-07 14:00,7,23.65,23.66,23.5,23.55,232
VIN11,2011-03-07 14:30,7,23.6,23.6,23.45,23.6,66
VIN11,2011-03-07 15:00,7,23.6,23.75,23.55,23.6,495
VIN11,2011-03-08 08:00,8,23.55,23.55,23.55,23.55,3
VIN11,2011-03-08 08:30,8,23.55,23.91,23.55,23.6,85
VIN11,2011-03-08 09:00,8,23.6,23.6,23.38,23.55,142
VIN11,2011-03-08 09:30,8,23.5,23.65,23.45,23.6,69
VIN11,2011-03-08 10:00,8,23.6,23.65,23.44,23.46,114
VIN11,2011-03-08 10:30,8,23.4,23.44,23.3,23.3,119
VIN11,2011-03-08 11:00,8,23.35,23.45,23.35,23.45,74
VIN11,2011-03-08 11:30,8,23.5,23.51,23.45,23.5,110
VIN11,2011-03-08 12:00,8,23.45,23.55,23.45,23.45,33
VIN11,2011-03-08 12:30,8,23.5,23.51,23.45,23.5,59
VIN11,2011-03-08 13:00,8,23.48,23.55,23.45,23.45,181
VIN11,2011-03-08 13:30,8,23.5,23.53,23.35,23.4,134
VIN11,2011-03-08 14:00,8,23.45,23.5,23.36,23.46,119
VIN11,2011-03-08 14:30,8,23.5,23.51,23.43,23.45,143
VIN11,2011-03-08 15:00,8,23.5,23.55,23.5,23.55,206
VIN11,2011-03-09 07:30,9,23.42,23.47,23.42,23.46,13
VIN11,2011-03-09 08:00,9,23.55,23.55,23.5,23.5,3
VIN11,2011-03-09 08:30,9,23.55,23.93,23.55,23.75,226
VIN11,2011-03-09 09:00,9,23.8,23.9,23.5,23.6,253
VIN11,2011-03-09 09:30,9,23.55,23.95,23.55,23.9,359
VIN11,2011-03-09 10:00,9,23.95,24.02,23.82,23.85,541
VIN11,2011-03-09 10:30,9,23.91,24,23.61,23.65,420
VIN11,2011-03-09 11:00,9,23.65,23.8,23.6,23.8,83
VIN11,2011-03-09 11:30,9,23.75,23.77,23.65,23.7,113
VIN11,2011-03-09 12:00,9,23.7,23.7,23.65,23.65,63
VIN11,2011-03-09 12:30,9,23.7,23.75,23.7,23.75,3
VIN11,2011-03-09 13:00,9,23.71,23.75,23.6,23.7,28
VIN11,2011-03-09 13:30,9,23.75,23.8,23.7,23.7,486
VIN11,2011-03-09 14:00,9,23.7,23.7,23.6,23.65,108
VIN11,2011-03-09 14:30,9,23.7,23.75,23.65,23.65,57
VIN11,2011-03-09 15:00,9,23.7,23.75,23.65,23.73,99
VIN11,2011-03-10 07:30,10,23.9,23.9,23.9,23.9,1
VIN11,2011-03-10 08:00,10,23.96,24.05,23.96,24.05,2
VIN11,2011-03-10 08:30,10,24.05,24.38,24.05,24.23,204
VIN11,2011-03-10 09:00,10,24.2,24.4,24.2,24.32,264
VIN11,2011-03-10 09:30,10,24.35,24.4,24.18,24.25,48
VIN11,2011-03-10 10:00,10,24.25,24.3,24.18,24.3,169
VIN11,2011-03-10 10:30,10,24.3,24.3,24.07,24.12,309
VIN11,2011-03-10 11:00,10,24.15,24.25,24.12,24.2,242
VIN11,2011-03-10 11:30,10,24.15,24.21,24.1,24.1,95
VIN11,2011-03-10 12:00,10,24.1,24.15,24.04,24.15,179
VIN11,2011-03-10 12:30,10,24.2,24.45,24.2,24.3,359
VIN11,2011-03-10 13:00,10,24.25,24.35,24.25,24.3,500
VIN11,2011-03-10 13:30,10,24.28,24.28,24.16,24.25,56
VIN11,2011-03-10 14:00,10,24.25,24.45,24.25,24.44,182
VIN11,2011-03-10 14:30,10,24.4,24.45,24.28,24.45,106
VIN11,2011-03-10 15:00,10,24.4,24.45,24.38,24.4,89
VIN11,2011-03-11 07:00,11,24.5,24.5,24.5,24.5,4
VIN11,2011-03-11 07:30,11,24.5,24.51,24.45,24.5,49
VIN11,2011-03-11 08:00,11,24.5,24.67,24.5,24.65,49
VIN11,2011-03-11 08:30,11,24.7,24.7,24.08,24.2,270
VIN11,2011-03-11 09:00,11,24.1,24.3,24,24.15,169
VIN11,2011-03-11 09:30,11,24.1,24.25,24.05,24.05,61
VIN11,2011-03-11 10:00,11,24.05,24.15,24.05,24.05,64
VIN11,2011-03-11 10:30,11,24.13,24.13,23.97,24,105
VIN11,2011-03-11 11:00,11,24,24.05,23.9,23.95,126
VIN11,2011-03-11 11:30,11,23.95,24.05,23.95,24,31
VIN11,2011-03-11 12:00,11,24,24.17,24,24.1,105
VIN11,2011-03-11 12:30,11,24.1,24.12,24,24.04,76
VIN11,2011-03-11 13:00,11,24.05,24.1,24,24.1,135
VIN11,2011-03-11 13:30,11,24.1,24.1,23.95,23.99,78
VIN11,2011-03-11 14:00,11,24,24,23.85,23.9,136
VIN11,2011-03-11 14:30,11,23.9,23.95,23.9,23.95,177
VIN11,2011-03-11 15:00,11,24,24.02,23.93,23.95,252
VIN11,2011-03-14 07:30,14,24.5,24.59,24.39,24.44,6
VIN11,2011-03-14 08:00,14,24.45,24.52,24.44,24.52,44
VIN11,2011-03-14 08:30,14,24.5,24.5,24,24,152
VIN11,2011-03-14 09:00,14,24.15,24.4,24.15,24.35,110
VIN11,2011-03-14 09:30,14,24.35,24.45,24.3,24.4,66
VIN11,2011-03-14 10:00,14,24.35,24.55,24.35,24.55,274
VIN11,2011-03-14 10:30,14,24.55,24.65,24.5,24.6,62
VIN11,2011-03-14 11:00,14,24.55,24.62,24.53,24.6,90
VIN11,2011-03-14 11:30,14,24.6,24.65,24.47,24.5,216
VIN11,2011-03-14 12:00,14,24.49,24.5,24.35,24.45,224
VIN11,2011-03-14 12:30,14,24.4,24.51,24.3,24.35,398
VIN11,2011-03-14 13:00,14,24.35,24.45,24.25,24.4,185
VIN11,2011-03-14 13:30,14,24.4,24.4,24.31,24.35,69
VIN11,2011-03-14 14:00,14,24.35,24.35,24.23,24.3,47
VIN11,2011-03-14 14:30,14,24.3,24.32,24.15,24.2,164
VIN11,2011-03-14 15:00,14,24.23,24.3,24.2,24.2,101
VIN11,2011-03-15 07:00,15,24.88,25.52,24.88,25.52,63
VIN11,2011-03-15 07:30,15,25.51,25.8,25.51,25.8,52
VIN11,2011-03-15 08:00,15,25.8,25.89,25.67,25.89,104
VIN11,2011-03-15 08:30,15,25.75,25.8,25.34,25.65,651
VIN11,2011-03-15 09:00,15,25.6,25.65,25.3,25.3,478
VIN11,2011-03-15 09:30,15,25.3,25.35,25.1,25.1,345
VIN11,2011-03-15 10:00,15,25.1,25.25,25.1,25.15,228
VIN11,2011-03-15 10:30,15,25.1,25.16,25,25.1,170
VIN11,2011-03-15 11:00,15,25.08,25.1,24.87,24.9,488
VIN11,2011-03-15 11:30,15,24.95,25.15,24.95,25,167
VIN11,2011-03-15 12:00,15,24.95,25.17,24.95,25.15,108
VIN11,2011-03-15 12:30,15,25.15,25.17,25.1,25.12,113
VIN11,2011-03-15 13:00,15,25.1,25.11,24.89,24.93,301
VIN11,2011-03-15 13:30,15,24.88,24.95,24.79,24.95,238
VIN11,2011-03-15 14:00,15,25,25,24.65,24.65,174
VIN11,2011-03-15 14:30,15,24.65,24.92,24.58,24.92,455
VIN11,2011-03-15 15:00,15,24.9,25,24.7,24.7,314
VIN11,2011-03-16 07:00,16,24.58,24.58,24.53,24.55,56
VIN11,2011-03-16 07:30,16,24.7,24.75,24.68,24.7,75
VIN11,2011-03-16 08:00,16,24.7,24.72,24.65,24.65,85
VIN11,2011-03-16 08:30,16,24.7,24.93,24.6,24.7,226
VIN11,2011-03-16 09:00,16,24.75,24.9,24.75,24.83,280
VIN11,2011-03-16 09:30,16,24.85,24.9,24.65,24.9,361
VIN11,2011-03-16 10:00,16,24.9,25.5,24.9,25.25,597
VIN11,2011-03-16 10:30,16,25.1,25.42,25.05,25.3,86
VIN11,2011-03-16 11:00,16,25.37,25.88,25.35,25.55,221
VIN11,2011-03-16 11:30,16,25.55,25.65,25.43,25.45,95
VIN11,2011-03-16 12:00,16,25.4,25.7,25.4,25.66,92
VIN11,2011-03-16 12:30,16,25.7,25.87,25.6,25.85,333
VIN11,2011-03-16 13:00,16,25.9,26.8,25.88,26.1,2908
VIN11,2011-03-16 13:30,16,26.16,26.17,25.55,25.7,262
VIN11,2011-03-16 14:00,16,25.7,25.91,25.43,25.8,388
VIN11,2011-03-16 14:30,16,25.8,26.01,25.58,25.95,373
VIN11,2011-03-16 15:00,16,25.96,26.13,25.78,25.8,792
VIN11,2011-03-17 07:00,17,25.03,25.24,25.03,25.24,2
VIN11,2011-03-17 07:30,17,24.95,25.08,24.9,25.02,43
VIN11,2011-03-17 08:00,17,25,25.05,25,25.02,20
VIN11,2011-03-17 08:30,17,25.05,25.2,25,25.2,98
VIN11,2011-03-17 09:00,17,25.2,25.2,24.85,24.88,212
VIN11,2011-03-17 09:30,17,24.85,24.87,24.7,24.85,131
VIN11,2011-03-17 10:00,17,24.82,24.97,24.75,24.85,256
VIN11,2011-03-17 10:30,17,24.8,24.95,24.75,24.9,42
VIN11,2011-03-17 11:00,17,24.9,24.9,24.79,24.8,68
VIN11,2011-03-17 11:30,17,24.8,24.9,24.79,24.85,50
VIN11,2011-03-17 12:00,17,24.85,25.14,24.84,25.1,72
VIN11,2011-03-17 12:30,17,25.13,25.3,25.05,25.2,211
VIN11,2011-03-17 13:00,17,25.2,25.27,25.1,25.2,131
VIN11,2011-03-17 13:30,17,25.2,25.2,25.05,25.08,117
VIN11,2011-03-17 14:00,17,25.1,25.12,24.97,25.1,201
VIN11,2011-03-17 14:30,17,25.05,25.1,24.89,24.99,110
VIN11,2011-03-17 15:00,17,25,25.05,24.9,25,346
VIN11,2011-03-18 07:00,18,24.6,24.64,24.56,24.64,16
VIN11,2011-03-18 07:30,18,24.56,24.56,24.2,24.37,68
VIN11,2011-03-18 08:00,18,24.3,24.4,24.2,24.25,132
VIN11,2011-03-18 08:30,18,24.3,24.55,24.28,24.5,341
VIN11,2011-03-18 09:00,18,24.5,24.59,24.43,24.55,417
VIN11,2011-03-18 09:30,18,24.55,24.56,24.4,24.45,322
VIN11,2011-03-18 10:00,18,24.45,24.6,24.35,24.6,350
VIN11,2011-03-18 10:30,18,24.55,24.6,24.4,24.4,108
VIN11,2011-03-18 11:00,18,24.35,24.44,24.3,24.36,148
VIN11,2011-03-18 11:30,18,24.35,24.4,24.3,24.4,78
VIN11,2011-03-18 12:00,18,24.35,24.4,24.33,24.4,30
VIN11,2011-03-18 12:30,18,24.4,24.45,24.35,24.38,185
VIN11,2011-03-18 13:00,18,24.41,24.64,24.41,24.54,164
VIN11,2011-03-18 13:30,18,24.5,24.61,24.44,24.61,198
VIN11,2011-03-18 14:00,18,24.55,24.6,24.5,24.55,253
VIN11,2011-03-18 14:30,18,24.5,24.5,24.3,24.3,217
VIN11,2011-03-18 15:00,18,24.3,24.35,24.15,24.2,614
VIN11,2011-03-21 07:00,21,23.61,23.65,23.58,23.65,11
VIN11,2011-03-21 07:30,21,23.6,23.64,23.54,23.54,30
VIN11,2011-03-21 08:00,21,23.55,23.55,23.5,23.51,13
VIN11,2011-03-21 08:30,21,23.55,23.6,23.1,23.35,440
VIN11,2011-03-21 09:00,21,23.35,23.4,23.19,23.29,254
VIN11,2011-03-21 09:30,21,23.25,23.35,23.25,23.33,124
VIN11,2011-03-21 10:00,21,23.28,23.28,23.1,23.2,273
VIN11,2011-03-21 10:30,21,23.2,23.27,23.2,23.25,65
VIN11,2011-03-21 11:00,21,23.23,23.23,23.15,23.15,121
VIN11,2011-03-21 11:30,21,23.1,23.2,23.08,23.2,46
VIN11,2011-03-21 12:00,21,23.2,23.35,23.2,23.3,29
VIN11,2011-03-21 12:30,21,23.35,23.35,23.2,23.2,83
VIN11,2011-03-21 13:00,21,23.15,23.22,23.05,23.22,218
VIN11,2011-03-21 13:30,21,23.2,23.2,23.1,23.15,51
VIN11,2011-03-21 14:00,21,23.1,23.2,23.05,23.1,67
VIN11,2011-03-21 14:30,21,23.1,23.15,23,23.05,250
VIN11,2011-03-21 15:00,21,23.05,23.11,23,23.05,565
VIN11,2011-03-22 07:30,22,23.19,23.2,23.09,23.1,12
VIN11,2011-03-22 08:00,22,23.07,23.07,22.97,22.99,10
VIN11,2011-03-22 08:30,22,23.02,23.17,22.95,23.15,258
VIN11,2011-03-22 09:00,22,23.15,23.2,22.95,22.95,207
VIN11,2011-03-22 09:30,22,22.95,23.25,22.95,23.25,90
VIN11,2011-03-22 10:00,22,23.2,23.2,23.05,23.07,61
VIN11,2011-03-22 10:30,22,23.05,23.12,23,23.05,170
VIN11,2011-03-22 11:00,22,23.1,23.1,22.95,23,133
VIN11,2011-03-22 11:30,22,22.99,23.1,22.99,23.05,114
VIN11,2011-03-22 12:00,22,23.1,23.15,23.05,23.14,107
VIN11,2011-03-22 12:30,22,23.1,23.1,22.97,23,63
VIN11,2011-03-22 13:00,22,23.05,23.22,23,23.22,118
VIN11,2011-03-22 13:30,22,23.1,23.15,23,23.05,43
VIN11,2011-03-22 14:00,22,23.05,23.1,22.99,23.02,89
VIN11,2011-03-22 14:30,22,23,23.11,22.99,23.09,155
VIN11,2011-03-22 15:00,22,23.1,23.15,23.08,23.1,575
VIN11,2011-03-23 08:00,23,23.15,23.2,23.05,23.14,29
VIN11,2011-03-23 08:30,23,23.16,23.35,23.13,23.25,240
VIN11,2011-03-23 09:00,23,23.3,23.45,23.2,23.35,164
VIN11,2011-03-23 09:30,23,23.35,23.5,23.3,23.35,219
VIN11,2011-03-23 10:00,23,23.35,23.35,23.15,23.2,130
VIN11,2011-03-23 10:30,23,23.2,23.24,23.15,23.23,90
VIN11,2011-03-23 11:00,23,23.2,23.23,22.95,22.95,95
VIN11,2011-03-23 11:30,23,22.9,22.95,22.83,22.95,109
VIN11,2011-03-23 12:00,23,22.9,22.95,22.8,22.85,214
VIN11,2011-03-23 12:30,23,22.85,22.87,22.7,22.84,242
VIN11,2011-03-23 13:00,23,22.8,22.95,22.8,22.87,138
VIN11,2011-03-23 13:30,23,22.85,22.85,22.75,22.75,45
VIN11,2011-03-23 14:00,23,22.7,22.8,22.7,22.75,35
VIN11,2011-03-23 14:30,23,22.75,22.8,22.67,22.7,60
VIN11,2011-03-23 15:00,23,22.75,22.9,22.7,22.8,534
VIN11,2011-03-24 07:00,24,22.64,22.64,22.6,22.6,2
VIN11,2011-03-24 07:30,24,22.63,22.64,22.55,22.55,42
VIN11,2011-03-24 08:00,24,22.55,22.55,22.4,22.49,33
VIN11,2011-03-24 08:30,24,22.45,22.7,22.45,22.55,189
VIN11,2011-03-24 09:00,24,22.6,22.64,22.47,22.5,357
VIN11,2011-03-24 09:30,24,22.51,22.53,22.35,22.38,172
VIN11,2011-03-24 10:00,24,22.4,22.51,22.35,22.5,220
VIN11,2011-03-24 10:30,24,22.5,22.5,22.4,22.45,127
VIN11,2011-03-24 11:00,24,22.45,22.45,22.35,22.37,81
VIN11,2011-03-24 11:30,24,22.4,22.45,22.38,22.45,75
VIN11,2011-03-24 12:00,24,22.45,22.45,22.4,22.4,18
VIN11,2011-03-24 12:30,24,22.4,22.5,22.4,22.45,150
VIN11,2011-03-24 13:00,24,22.45,22.45,22.4,22.4,37
VIN11,2011-03-24 13:30,24,22.4,22.4,22.4,22.4,8
VIN11,2011-03-24 14:00,24,22.4,22.4,22.35,22.4,60
VIN11,2011-03-24 14:30,24,22.4,22.5,22.39,22.5,223
VIN11,2011-03-24 15:00,24,22.5,22.55,22.45,22.45,382
VIN11,2011-03-25 07:30,25,22.35,22.35,22.26,22.26,4
VIN11,2011-03-25 08:00,25,22.43,22.43,22.35,22.35,4
VIN11,2011-03-25 08:30,25,22.4,22.45,22.35,22.35,192
VIN11,2011-03-25 09:00,25,22.3,22.37,22.25,22.25,106
VIN11,2011-03-25 09:30,25,22.25,22.25,22.15,22.2,226
VIN11,2011-03-25 10:00,25,22.25,22.25,22.15,22.25,214
VIN11,2011-03-25 10:30,25,22.25,22.3,22.24,22.25,246
VIN11,2011-03-25 11:00,25,22.25,22.26,22.2,22.25,154
VIN11,2011-03-25 11:30,25,22.25,22.35,22.25,22.35,113
VIN11,2011-03-25 12:00,25,22.35,22.48,22.33,22.4,127
VIN11,2011-03-25 12:30,25,22.45,22.47,22.37,22.45,130
VIN11,2011-03-25 13:00,25,22.5,22.55,22.45,22.5,29
VIN11,2011-03-25 13:30,25,22.55,22.57,22.5,22.5,31
VIN11,2011-03-25 14:00,25,22.5,22.55,22.45,22.55,58
VIN11,2011-03-25 14:30,25,22.5,22.65,22.45,22.6,205
VIN11,2011-03-25 15:00,25,22.6,22.65,22.5,22.55,179
VIN11,2011-03-28 08:00,28,22.5,22.55,22.5,22.5,3
VIN11,2011-03-28 08:30,28,22.5,22.6,22.33,22.4,326
VIN11,2011-03-28 09:00,28,22.4,22.41,22.27,22.35,117
VIN11,2011-03-28 09:30,28,22.4,22.4,22.35,22.35,126
VIN11,2011-03-28 10:00,28,22.4,22.45,22.35,22.4,88
VIN11,2011-03-28 10:30,28,22.4,22.5,22.35,22.4,201
VIN11,2011-03-28 11:00,28,22.4,22.46,22.4,22.45,86
VIN11,2011-03-28 11:30,28,22.4,22.44,22.35,22.4,197
VIN11,2011-03-28 12:00,28,22.4,22.4,22.35,22.4,45
VIN11,2011-03-28 13:00,28,22.45,22.5,22.42,22.45,150
VIN11,2011-03-28 13:30,28,22.45,22.5,22.4,22.5,34
VIN11,2011-03-28 14:00,28,22.45,22.45,22.45,22.45,5
VIN11,2011-03-28 14:30,28,22.45,22.7,22.45,22.65,79
VIN11,2011-03-28 15:00,28,22.7,22.85,22.63,22.71,675
VIN11,2011-03-29 07:00,29,22.66,22.66,22.66,22.66,2
VIN11,2011-03-29 08:00,29,22.5,22.6,22.5,22.55,52
VIN11,2011-03-29 08:30,29,22.55,22.87,22.55,22.75,84
VIN11,2011-03-29 09:00,29,22.75,22.75,22.52,22.63,209
VIN11,2011-03-29 09:30,29,22.6,22.7,22.53,22.55,178
VIN11,2011-03-29 10:00,29,22.5,22.55,22.42,22.47,105
VIN11,2011-03-29 10:30,29,22.45,22.5,22.4,22.5,152
VIN11,2011-03-29 11:00,29,22.5,22.5,22.45,22.5,12
VIN11,2011-03-29 11:30,29,22.45,22.5,22.45,22.45,61
VIN11,2011-03-29 12:00,29,22.45,22.45,22.4,22.4,10
VIN11,2011-03-29 12:30,29,22.4,22.46,22.4,22.4,77
VIN11,2011-03-29 13:00,29,22.35,22.4,22.35,22.4,44
VIN11,2011-03-29 13:30,29,22.4,22.4,22.26,22.3,131
VIN11,2011-03-29 14:00,29,22.3,22.37,22.3,22.35,174
VIN11,2011-03-29 14:30,29,22.35,22.37,22.25,22.3,160
VIN11,2011-03-29 15:00,29,22.3,22.35,22.2,22.25,410
VIN11,2011-03-30 08:00,30,22.05,22.1,21.99,22.05,37
VIN11,2011-03-30 08:30,30,22,22.15,21.95,22.05,170
VIN11,2011-03-30 09:00,30,22.06,22.15,22.05,22.1,43
VIN11,2011-03-30 09:30,30,22.05,22.1,22,22,14
VIN11,2011-03-30 10:00,30,22,22.05,21.99,22.01,115
VIN11,2011-03-30 10:30,30,22,22.05,21.93,22,137
VIN11,2011-03-30 11:00,30,22,22,21.93,21.95,40
VIN11,2011-03-30 11:30,30,21.95,21.96,21.9,21.95,23
VIN11,2011-03-30 12:00,30,21.95,21.97,21.9,21.95,251
VIN11,2011-03-30 12:30,30,21.98,22,21.93,22,159
VIN11,2011-03-30 13:00,30,21.95,21.97,21.95,21.95,50
VIN11,2011-03-30 13:30,30,21.94,22,21.94,22,74
VIN11,2011-03-30 14:00,30,21.95,21.98,21.9,21.91,42
VIN11,2011-03-30 14:30,30,21.95,22,21.9,22,183
VIN11,2011-03-30 15:00,30,22,22,21.9,21.95,595
VIN11,2011-03-31 07:30,31,22.05,22.05,22.05,22.05,6
VIN11,2011-03-31 08:00,31,22.04,22.05,22,22.04,45
VIN11,2011-03-31 08:30,31,22,22.04,21.94,22,96
VIN11,2011-03-31 09:00,31,22,22.16,21.95,21.95,70
VIN11,2011-03-31 09:30,31,21.95,22,21.9,21.95,64
VIN11,2011-03-31 10:00,31,21.95,22,21.9,21.98,140
VIN11,2011-03-31 10:30,31,22,22.09,21.95,22,47
VIN11,2011-03-31 11:00,31,22,22.05,21.95,21.95,78
VIN11,2011-03-31 11:30,31,21.95,21.97,21.85,21.9,82
VIN11,2011-03-31 12:00,31,21.9,22,21.9,21.97,52
VIN11,2011-03-31 12:30,31,21.96,21.96,21.9,21.9,76
VIN11,2011-03-31 13:00,31,21.9,21.95,21.85,21.9,209
VIN11,2011-03-31 13:30,31,21.93,21.95,21.89,21.9,81
VIN11,2011-03-31 14:00,31,21.93,22,21.93,21.95,299
VIN11,2011-03-31 14:30,31,22,22.05,21.95,22,123
VIN11,2011-03-31 15:00,31,22.02,22.05,21.98,22,606
VIN11,2011-04-01 07:30,1,21.6,21.65,21.55,21.6,98
VIN11,2011-04-01 08:00,1,21.6,21.6,21.6,21.6,2
VIN11,2011-04-01 08:30,1,21.55,21.8,21.55,21.65,221
VIN11,2011-04-01 09:00,1,21.65,21.67,21.48,21.5,329
VIN11,2011-04-01 09:30,1,21.45,21.61,21.42,21.61,126
VIN11,2011-04-01 10:00,1,21.6,21.65,21.5,21.6,48
VIN11,2011-04-01 10:30,1,21.65,21.65,21.55,21.58,143
VIN11,2011-04-01 11:00,1,21.6,21.7,21.55,21.7,134
VIN11,2011-04-01 11:30,1,21.65,21.75,21.65,21.71,102
VIN11,2011-04-01 12:00,1,21.72,21.75,21.7,21.75,18
VIN11,2011-04-01 12:30,1,21.75,21.8,21.75,21.75,24
VIN11,2011-04-01 13:00,1,21.75,21.75,21.72,21.72,21
VIN11,2011-04-01 13:30,1,21.7,21.87,21.7,21.85,118
VIN11,2011-04-01 14:00,1,21.9,22.05,21.9,21.9,170
VIN11,2011-04-01 14:30,1,21.85,21.93,21.85,21.93,43
VIN11,2011-04-01 15:00,1,21.92,21.95,21.9,21.95,449
VIN11,2011-04-04 08:30,4,21.7,21.95,21.65,21.95,445
VIN11,2011-04-04 09:00,4,21.93,22.05,21.8,21.91,175
VIN11,2011-04-04 09:30,4,21.85,22,21.85,21.93,56
VIN11,2011-04-04 10:00,4,21.92,22,21.8,21.8,53
VIN11,2011-04-04 10:30,4,21.8,21.82,21.78,21.8,62
VIN11,2011-04-04 11:00,4,21.8,21.8,21.8,21.8,1
VIN11,2011-04-04 11:30,4,21.8,21.83,21.8,21.83,30
VIN11,2011-04-04 12:00,4,21.85,21.85,21.82,21.82,15
VIN11,2011-04-04 12:30,4,21.9,21.95,21.85,21.95,5
VIN11,2011-04-04 13:00,4,21.9,21.93,21.88,21.88,19
VIN11,2011-04-04 13:30,4,21.9,21.9,21.85,21.85,16
VIN11,2011-04-04 14:00,4,21.85,21.85,21.75,21.78,39
VIN11,2011-04-04 14:30,4,21.78,21.83,21.72,21.75,248
VIN11,2011-04-04 15:00,4,21.73,21.75,21.65,21.65,884
VIN11,2011-04-05 07:00,5,21.7,21.7,21.7,21.7,14
VIN11,2011-04-05 07:30,5,21.85,21.85,21.85,21.85,4
VIN11,2011-04-05 08:00,5,21.75,21.92,21.75,21.9,33
VIN11,2011-04-05 08:30,5,21.94,21.94,21.78,21.8,179
VIN11,2011-04-05 09:00,5,21.85,21.85,21.65,21.7,270
VIN11,2011-04-05 09:30,5,21.7,21.72,21.65,21.72,89
VIN11,2011-04-05 10:00,5,21.7,21.75,21.65,21.7,145
VIN11,2011-04-05 10:30,5,21.7,21.7,21.6,21.6,51
VIN11,2011-04-05 11:00,5,21.6,21.65,21.55,21.6,64
VIN11,2011-04-05 11:30,5,21.62,21.62,21.6,21.6,5
VIN11,2011-04-05 12:00,5,21.6,21.6,21.6,21.6,18
VIN11,2011-04-05 12:30,5,21.55,21.6,21.55,21.6,9
VIN11,2011-04-05 13:00,5,21.6,21.63,21.55,21.55,9
VIN11,2011-04-05 13:30,5,21.6,21.65,21.6,21.62,72
VIN11,2011-04-05 14:00,5,21.6,21.7,21.6,21.6,36
VIN11,2011-04-05 14:30,5,21.65,21.72,21.6,21.67,117
VIN11,2011-04-05 15:00,5,21.7,21.8,21.67,21.75,231
VIN11,2011-04-06 07:00,6,21.52,21.52,21.47,21.47,27
VIN11,2011-04-06 07:30,6,21.47,21.53,21.47,21.53,15
VIN11,2011-04-06 08:00,6,21.54,21.61,21.54,21.55,62
VIN11,2011-04-06 08:30,6,21.59,21.62,21.5,21.58,429
VIN11,2011-04-06 09:00,6,21.65,21.75,21.6,21.65,121
VIN11,2011-04-06 09:30,6,21.65,21.65,21.6,21.6,135
VIN11,2011-04-06 10:00,6,21.65,21.75,21.62,21.65,175
VIN11,2011-04-06 10:30,6,21.65,21.85,21.65,21.85,109
VIN11,2011-04-06 11:00,6,21.85,21.9,21.75,21.75,179
VIN11,2011-04-06 11:30,6,21.8,21.85,21.77,21.82,89
VIN11,2011-04-06 12:00,6,21.8,21.85,21.75,21.75,56
VIN11,2011-04-06 12:30,6,21.8,21.8,21.75,21.77,28
VIN11,2011-04-06 13:00,6,21.8,21.8,21.7,21.7,153
VIN11,2011-04-06 13:30,6,21.75,21.8,21.65,21.7,101
VIN11,2011-04-06 14:00,6,21.65,21.7,21.6,21.65,113
VIN11,2011-04-06 14:30,6,21.7,21.7,21.65,21.7,125
VIN11,2011-04-06 15:00,6,21.7,21.8,21.69,21.7,531
VIN11,2011-04-07 08:00,7,21.75,21.8,21.65,21.65,6
VIN11,2011-04-07 08:30,7,21.7,21.71,21.58,21.58,320
VIN11,2011-04-07 09:00,7,21.61,21.7,21.57,21.7,154
VIN11,2011-04-07 09:30,7,21.7,22.05,21.67,21.85,340
VIN11,2011-04-07 10:00,7,21.85,21.93,21.8,21.9,111
VIN11,2011-04-07 10:30,7,21.95,22.15,21.9,21.9,131
VIN11,2011-04-07 11:00,7,21.85,21.85,21.8,21.85,40
VIN11,2011-04-07 11:30,7,21.85,21.9,21.83,21.85,21
VIN11,2011-04-07 12:00,7,21.85,21.95,21.85,21.95,55
VIN11,2011-04-07 12:30,7,22,22.05,22,22.05,19
VIN11,2011-04-07 13:00,7,22,22.05,22,22,8
VIN11,2011-04-07 13:30,7,22,22,21.9,21.9,71
VIN11,2011-04-07 14:00,7,21.9,22,21.9,22,25
VIN11,2011-04-07 14:30,7,21.95,21.98,21.9,21.95,73
VIN11,2011-04-07 15:00,7,21.95,21.95,21.88,21.95,269
VIN11,2011-04-08 08:00,8,21.7,21.7,21.69,21.69,3
VIN11,2011-04-08 08:30,8,21.65,21.8,21.6,21.74,140
VIN11,2011-04-08 09:00,8,21.75,21.92,21.7,21.9,196
VIN11,2011-04-08 09:30,8,21.9,22,21.85,22,66
VIN11,2011-04-08 10:00,8,22,22.13,22,22,240
VIN11,2011-04-08 10:30,8,21.95,21.95,21.85,21.93,219
VIN11,2011-04-08 11:00,8,21.95,22,21.9,22,30
VIN11,2011-04-08 11:30,8,22,22.15,21.97,22.1,87
VIN11,2011-04-08 12:00,8,22.1,22.1,22.05,22.1,32
VIN11,2011-04-08 12:30,8,22.1,22.15,22.1,22.1,26
VIN11,2011-04-08 13:00,8,22.15,22.16,22.14,22.16,34
VIN11,2011-04-08 13:30,8,22.15,22.4,22.12,22.38,208
VIN11,2011-04-08 14:00,8,22.4,22.45,22.32,22.42,427
VIN11,2011-04-08 14:30,8,22.35,22.35,22.25,22.3,168
VIN11,2011-04-08 15:00,8,22.3,22.3,22.24,22.25,233
VIN11,2011-04-11 07:30,11,22.2,22.2,22.15,22.15,8
VIN11,2011-04-11 08:00,11,22.17,22.2,22.1,22.15,36
VIN11,2011-04-11 08:30,11,22.1,22.15,21.95,21.98,292
VIN11,2011-04-11 09:00,11,22,22.25,22,22.15,115
VIN11,2011-04-11 09:30,11,22.15,22.2,22.09,22.13,320
VIN11,2011-04-11 10:00,11,22.13,22.2,22.1,22.15,300
VIN11,2011-04-11 10:30,11,22.15,22.3,22.14,22.3,230
VIN11,2011-04-11 11:00,11,22.35,22.35,22.25,22.28,133
VIN11,2011-04-11 11:30,11,22.35,22.45,22.32,22.4,134
VIN11,2011-04-11 12:00,11,22.45,22.46,22.35,22.4,130
VIN11,2011-04-11 12:30,11,22.45,22.45,22.4,22.4,17
VIN11,2011-04-11 13:00,11,22.4,22.4,22.28,22.3,91
VIN11,2011-04-11 13:30,11,22.3,22.35,22.3,22.35,56
VIN11,2011-04-11 14:00,11,22.4,22.47,22.4,22.43,74
VIN11,2011-04-11 14:30,11,22.4,22.45,22.29,22.3,297
VIN11,2011-04-11 15:00,11,22.3,22.37,22.3,22.3,459
VIN11,2011-04-12 07:00,12,22.7,22.7,22.7,22.7,1
VIN11,2011-04-12 07:30,12,22.65,22.65,22.6,22.6,29
VIN11,2011-04-12 08:00,12,22.62,22.66,22.62,22.66,25
VIN11,2011-04-12 08:30,12,22.6,22.75,22.47,22.7,351
VIN11,2011-04-12 09:00,12,22.7,22.75,22.59,22.6,176
VIN11,2011-04-12 09:30,12,22.6,22.75,22.6,22.75,65
VIN11,2011-04-12 10:00,12,22.75,22.76,22.55,22.55,155
VIN11,2011-04-12 10:30,12,22.55,22.55,22.35,22.47,298
VIN11,2011-04-12 11:00,12,22.45,22.47,22.4,22.45,128
VIN11,2011-04-12 11:30,12,22.45,22.5,22.39,22.45,157
VIN11,2011-04-12 12:00,12,22.4,22.62,22.4,22.5,102
VIN11,2011-04-12 12:30,12,22.5,22.6,22.47,22.48,239
VIN11,2011-04-12 13:00,12,22.5,22.5,22.39,22.4,264
VIN11,2011-04-12 13:30,12,22.38,22.57,22.38,22.52,233
VIN11,2011-04-12 14:00,12,22.52,22.6,22.45,22.6,254
VIN11,2011-04-12 14:30,12,22.61,22.62,22.5,22.56,199
VIN11,2011-04-12 15:00,12,22.56,22.62,22.45,22.5,762
VIN11,2011-04-13 07:00,13,22.5,22.5,22.1,22.1,7
VIN11,2011-04-13 07:30,13,22.27,22.27,22.26,22.26,50
VIN11,2011-04-13 08:00,13,22.28,22.31,22.27,22.27,91
VIN11,2011-04-13 08:30,13,22.3,22.35,22.21,22.27,256
VIN11,2011-04-13 09:00,13,22.25,22.32,22.21,22.25,200
VIN11,2011-04-13 09:30,13,22.25,22.25,22.15,22.25,143
VIN11,2011-04-13 10:00,13,22.25,22.33,22.25,22.3,117
VIN11,2011-04-13 10:30,13,22.3,22.4,22.3,22.4,145
VIN11,2011-04-13 11:00,13,22.4,22.42,22.3,22.3,48
VIN11,2011-04-13 11:30,13,22.35,22.55,22.35,22.52,188
VIN11,2011-04-13 12:00,13,22.5,22.52,22.42,22.45,188
VIN11,2011-04-13 12:30,13,22.5,22.55,22.45,22.53,110
VIN11,2011-04-13 13:00,13,22.5,22.5,22.4,22.4,105
VIN11,2011-04-13 13:30,13,22.4,22.41,22.32,22.32,190
VIN11,2011-04-13 14:00,13,22.3,22.35,22.25,22.3,97
VIN11,2011-04-13 14:30,13,22.35,22.35,22.25,22.35,90
VIN11,2011-04-13 15:00,13,22.35,22.37,22.29,22.3,341
VIN11,2011-04-14 07:00,14,22.56,22.56,22.52,22.52,5
VIN11,2011-04-14 07:30,14,22.6,22.68,22.6,22.6,11
VIN11,2011-04-14 08:00,14,22.6,22.6,22.56,22.6,201
VIN11,2011-04-14 08:30,14,22.55,22.7,22.45,22.45,233
VIN11,2011-04-14 09:00,14,22.5,22.5,22.25,22.3,227
VIN11,2011-04-14 09:30,14,22.3,22.35,22.25,22.35,96
VIN11,2011-04-14 10:00,14,22.35,22.4,22.25,22.4,36
VIN11,2011-04-14 10:30,14,22.3,22.45,22.3,22.35,40
VIN11,2011-04-14 11:00,14,22.3,22.35,22.24,22.3,32
VIN11,2011-04-14 11:30,14,22.25,22.35,22.25,22.3,123
VIN11,2011-04-14 12:00,14,22.3,22.35,22.24,22.3,52
VIN11,2011-04-14 12:30,14,22.35,22.35,22.25,22.35,23
VIN11,2011-04-14 13:00,14,22.35,22.35,22.25,22.3,36
VIN11,2011-04-14 13:30,14,22.2,22.35,22.2,22.28,56
VIN11,2011-04-14 14:00,14,22.3,22.3,22.15,22.2,167
VIN11,2011-04-14 14:30,14,22.2,22.25,22.15,22.2,249
VIN11,2011-04-14 15:00,14,22.2,22.3,22.2,22.25,158
VIN11,2011-04-15 07:00,15,22.25,22.25,22.25,22.25,9
VIN11,2011-04-15 07:30,15,22.3,22.3,22.21,22.25,72
VIN11,2011-04-15 08:00,15,22.15,22.2,22.15,22.18,10
VIN11,2011-04-15 08:30,15,22.2,22.35,22.1,22.2,188
VIN11,2011-04-15 09:00,15,22.2,22.2,22.02,22.15,263
VIN11,2011-04-15 09:30,15,22.15,22.2,22.1,22.15,241
VIN11,2011-04-15 10:00,15,22.2,22.2,22.1,22.1,177
VIN11,2011-04-15 10:30,15,22.08,22.1,22,22.05,368
VIN11,2011-04-15 11:00,15,22.05,22.05,21.97,22.05,51
VIN11,2011-04-15 11:30,15,22.01,22.05,21.98,22,134
VIN11,2011-04-15 12:00,15,22.05,22.1,22,22.1,100
VIN11,2011-04-15 12:30,15,22.1,22.1,22.05,22.1,52
VIN11,2011-04-15 13:00,15,22.15,22.15,22.05,22.07,74
VIN11,2011-04-15 13:30,15,22.05,22.1,22,22.05,174
VIN11,2011-04-15 14:00,15,22.06,22.24,22.04,22.19,283
VIN11,2011-04-15 14:30,15,22.2,22.25,22.1,22.15,123
VIN11,2011-04-15 15:00,15,22.1,22.15,22,22.05,703
VIN11,2011-04-18 07:00,18,22.45,22.45,22.45,22.45,1
VIN11,2011-04-18 07:30,18,22.34,22.4,22.33,22.4,15
VIN11,2011-04-18 08:00,18,22.38,22.94,22.38,22.94,174
VIN11,2011-04-18 08:30,18,22.9,23.08,22.7,22.85,381
VIN11,2011-04-18 09:00,18,22.9,23.21,22.88,22.9,438
VIN11,2011-04-18 09:30,18,22.9,22.95,22.8,22.91,264
VIN11,2011-04-18 10:00,18,22.9,22.95,22.7,22.75,304
VIN11,2011-04-18 10:30,18,22.75,22.85,22.7,22.75,127
VIN11,2011-04-18 11:00,18,22.7,22.8,22.68,22.8,133
VIN11,2011-04-18 11:30,18,22.75,22.85,22.75,22.85,107
VIN11,2011-04-18 12:00,18,22.8,22.85,22.75,22.8,26
VIN11,2011-04-18 12:30,18,22.8,22.8,22.65,22.65,119
VIN11,2011-04-18 13:00,18,22.67,22.7,22.6,22.6,57
VIN11,2011-04-18 13:30,18,22.65,22.65,22.45,22.5,70
VIN11,2011-04-18 14:00,18,22.5,22.6,22.42,22.45,263
VIN11,2011-04-18 14:30,18,22.45,22.56,22.45,22.5,151
VIN11,2011-04-18 15:00,18,22.5,22.5,22.45,22.45,324
VIN11,2011-04-19 07:00,19,22.45,22.45,22.45,22.45,2
VIN11,2011-04-19 07:30,19,22.34,22.42,22.34,22.4,74
VIN11,2011-04-19 08:00,19,22.44,22.48,22.35,22.4,205
VIN11,2011-04-19 08:30,19,22.4,22.45,22.25,22.28,238
VIN11,2011-04-19 09:00,19,22.25,22.3,22.12,22.16,548
VIN11,2011-04-19 09:30,19,22.15,22.21,22.15,22.17,245
VIN11,2011-04-19 10:00,19,22.2,22.26,22.14,22.25,155
VIN11,2011-04-19 10:30,19,22.25,22.27,22.1,22.19,241
VIN11,2011-04-19 11:00,19,22.2,22.25,22.15,22.2,87
VIN11,2011-04-19 11:30,19,22.2,22.25,22.15,22.2,67
VIN11,2011-04-19 12:00,19,22.15,22.19,22.11,22.11,196
VIN11,2011-04-19 12:30,19,22.1,22.1,22.05,22.05,83
VIN11,2011-04-19 13:00,19,22.05,22.08,22.03,22.05,269
VIN11,2011-04-19 13:30,19,22.05,22.05,21.95,22,239
VIN11,2011-04-19 14:00,19,22,22.02,21.95,22,156
VIN11,2011-04-19 14:30,19,22,22.02,21.9,22,367
VIN11,2011-04-19 15:00,19,22,22.06,21.9,21.95,1104
VIN11,2011-04-20 07:00,20,21.36,21.54,21.36,21.4,87
VIN11,2011-04-20 07:30,20,21.49,21.5,21.4,21.45,19
VIN11,2011-04-20 08:00,20,21.4,21.55,21.38,21.51,87
VIN11,2011-04-20 08:30,20,21.55,21.55,21.4,21.45,402
VIN11,2011-04-20 09:00,20,21.45,21.5,21.3,21.5,406
VIN11,2011-04-20 09:30,20,21.49,21.5,21.45,21.46,109
VIN11,2011-04-20 10:00,20,21.49,21.55,21.45,21.55,196
VIN11,2011-04-20 10:30,20,21.5,21.55,21.45,21.46,253
VIN11,2011-04-20 11:00,20,21.49,21.55,21.47,21.52,256
VIN11,2011-04-20 11:30,20,21.55,21.6,21.5,21.57,200
VIN11,2011-04-20 12:00,20,21.56,21.65,21.55,21.63,105
VIN11,2011-04-20 12:30,20,21.63,21.65,21.57,21.57,111
VIN11,2011-04-20 13:00,20,21.6,21.69,21.57,21.65,258
VIN11,2011-04-20 13:30,20,21.63,21.64,21.53,21.53,110
VIN11,2011-04-20 14:00,20,21.55,21.55,21.45,21.5,196
VIN11,2011-04-20 14:30,20,21.5,21.55,21.45,21.5,289
VIN11,2011-04-20 15:00,20,21.5,21.55,21.43,21.55,1178
VIN11,2011-04-21 07:00,21,21.4,21.4,21.35,21.35,11
VIN11,2011-04-21 07:30,21,21.35,21.4,21.3,21.35,20
VIN11,2011-04-21 08:00,21,21.3,21.35,21.3,21.35,14
VIN11,2011-04-21 08:30,21,21.4,21.53,21.4,21.48,519
VIN11,2011-04-21 09:00,21,21.55,21.7,21.49,21.55,560
VIN11,2011-04-21 09:30,21,21.55,21.62,21.5,21.55,474
VIN11,2011-04-21 10:00,21,21.57,21.57,21.45,21.48,139
VIN11,2011-04-21 10:30,21,21.45,21.49,21.38,21.42,220
VIN11,2011-04-21 11:00,21,21.4,21.45,21.37,21.39,117
VIN11,2011-04-21 11:30,21,21.35,21.4,21.35,21.35,66
VIN11,2011-04-21 12:00,21,21.4,21.4,21.3,21.35,152
VIN11,2011-04-21 12:30,21,21.35,21.4,21.3,21.35,36
VIN11,2011-04-21 13:00,21,21.35,21.35,21.3,21.3,83
VIN11,2011-04-21 13:30,21,21.3,21.35,21.25,21.28,128
VIN11,2011-04-21 14:00,21,21.3,21.35,21.28,21.29,42
VIN11,2011-04-21 14:30,21,21.35,21.35,21.23,21.25,153
VIN11,2011-04-21 15:00,21,21.3,21.45,21.25,21.25,858
VIN11,2011-04-25 07:00,25,21.16,21.16,21.04,21.04,15
VIN11,2011-04-25 07:30,25,21.05,21.05,20.88,20.92,197
VIN11,2011-04-25 08:00,25,20.91,20.95,20.9,20.95,114
VIN11,2011-04-25 08:30,25,20.95,21.15,20.9,20.95,590
VIN11,2011-04-25 09:00,25,20.95,21.1,20.95,21.03,526
VIN11,2011-04-25 09:30,25,21.07,21.1,21.05,21.1,134
VIN11,2011-04-25 10:00,25,21.05,21.1,21.04,21.05,74
VIN11,2011-04-25 10:30,25,21.03,21.05,20.95,20.95,209
VIN11,2011-04-25 11:00,25,20.95,20.97,20.93,20.95,84
VIN11,2011-04-25 11:30,25,20.95,21.05,20.92,20.95,473
VIN11,2011-04-25 12:00,25,20.97,21,20.95,20.96,58
VIN11,2011-04-25 12:30,25,20.95,21,20.9,20.92,256
VIN11,2011-04-25 13:00,25,20.9,20.95,20.88,20.92,235
VIN11,2011-04-25 13:30,25,20.89,20.9,20.89,20.9,11
VIN11,2011-04-25 14:00,25,20.9,21,20.9,20.95,237
VIN11,2011-04-25 14:30,25,20.9,20.95,20.85,20.95,144
VIN11,2011-04-25 15:00,25,20.95,20.98,20.9,20.95,516
VIN11,2011-04-26 07:30,26,20.67,20.7,20.67,20.7,17
VIN11,2011-04-26 08:00,26,20.7,20.7,20.65,20.69,121
VIN11,2011-04-26 08:30,26,20.66,20.73,20.55,20.55,687
VIN11,2011-04-26 09:00,26,20.55,20.67,20.45,20.5,306
VIN11,2011-04-26 09:30,26,20.45,20.55,20.4,20.45,526
VIN11,2011-04-26 10:00,26,20.5,20.5,20.44,20.47,138
VIN11,2011-04-26 10:30,26,20.45,20.52,20.45,20.47,180
VIN11,2011-04-26 11:00,26,20.47,20.53,20.4,20.53,273
VIN11,2011-04-26 11:30,26,20.55,20.57,20.5,20.55,303
VIN11,2011-04-26 12:00,26,20.55,20.6,20.55,20.58,864
VIN11,2011-04-26 12:30,26,20.58,20.7,20.52,20.55,507
VIN11,2011-04-26 13:00,26,20.55,20.6,20.49,20.5,248
VIN11,2011-04-26 13:30,26,20.45,20.55,20.4,20.4,71
VIN11,2011-04-26 14:00,26,20.4,20.47,20.35,20.44,280
VIN11,2011-04-26 14:30,26,20.47,20.55,20.45,20.52,811
VIN11,2011-04-26 15:00,26,20.5,20.6,20.45,20.6,470
VIN11,2011-04-27 07:30,27,20.4,20.47,20.4,20.47,60
VIN11,2011-04-27 08:00,27,20.47,20.49,20.4,20.45,290
VIN11,2011-04-27 08:30,27,20.45,20.6,20.45,20.55,558
VIN11,2011-04-27 09:00,27,20.55,20.6,20.48,20.55,882
VIN11,2011-04-27 09:30,27,20.6,20.75,20.58,20.75,413
VIN11,2011-04-27 10:00,27,20.75,20.8,20.7,20.75,121
VIN11,2011-04-27 10:30,27,20.77,20.78,20.52,20.6,257
VIN11,2011-04-27 11:00,27,20.55,20.6,20.5,20.53,192
VIN11,2011-04-27 11:30,27,20.55,20.55,20.35,20.4,110
VIN11,2011-04-27 12:00,27,20.4,20.42,20.35,20.4,99
VIN11,2011-04-27 12:30,27,20.4,20.42,20.29,20.3,169
VIN11,2011-04-27 13:00,27,20.25,20.35,20.25,20.3,545
VIN11,2011-04-27 13:30,27,20.35,20.35,20.2,20.22,264
VIN11,2011-04-27 14:00,27,20.22,20.25,20.13,20.2,600
VIN11,2011-04-27 14:30,27,20.2,20.2,20.05,20.14,1207
VIN11,2011-04-27 15:00,27,20.15,20.2,20.12,20.2,502
VIN11,2011-04-28 07:00,28,20.22,20.22,20.22,20.22,9
VIN11,2011-04-28 07:30,28,20.3,20.3,20.23,20.25,52
VIN11,2011-04-28 08:00,28,20.23,20.3,20.19,20.2,36
VIN11,2011-04-28 08:30,28,20.15,20.2,19.95,20,529
VIN11,2011-04-28 09:00,28,20,20.08,19.95,20.08,286
VIN11,2011-04-28 09:30,28,20.08,20.1,19.98,20,248
VIN11,2011-04-28 10:00,28,20.01,20.05,19.88,19.92,910
VIN11,2011-04-28 10:30,28,19.95,20.02,19.9,19.95,328
VIN11,2011-04-28 11:00,28,19.97,20.05,19.9,19.98,264
VIN11,2011-04-28 11:30,28,19.95,19.95,19.9,19.92,370
VIN11,2011-04-28 12:00,28,19.95,20.09,19.91,20.03,259
VIN11,2011-04-28 12:30,28,20.05,20.05,19.97,20,244
VIN11,2011-04-28 13:00,28,19.95,19.99,19.92,19.92,377
VIN11,2011-04-28 13:30,28,19.93,19.95,19.9,19.9,100
VIN11,2011-04-28 14:00,28,19.93,20,19.9,19.92,325
VIN11,2011-04-28 14:30,28,19.9,19.93,19.8,19.9,321
VIN11,2011-04-28 15:00,28,19.86,19.95,19.8,19.95,921
VIN11,2011-04-29 07:00,29,19.67,19.67,19.67,19.67,20
VIN11,2011-04-29 07:30,29,19.75,19.8,19.75,19.76,10
VIN11,2011-04-29 08:00,29,19.76,19.8,19.7,19.8,52
VIN11,2011-04-29 08:30,29,19.8,19.85,19.65,19.73,764
VIN11,2011-04-29 09:00,29,19.75,19.75,19.6,19.6,567
VIN11,2011-04-29 09:30,29,19.65,19.74,19.6,19.71,263
VIN11,2011-04-29 10:00,29,19.7,19.75,19.64,19.75,164
VIN11,2011-04-29 10:30,29,19.71,19.71,19.63,19.68,72
VIN11,2011-04-29 11:00,29,19.68,19.68,19.65,19.68,114
VIN11,2011-04-29 11:30,29,19.65,19.65,19.6,19.63,90
VIN11,2011-04-29 12:00,29,19.65,19.65,19.65,19.65,8
VIN11,2011-04-29 12:30,29,19.65,19.66,19.64,19.65,24
VIN11,2011-04-29 13:00,29,19.7,19.73,19.6,19.65,293
VIN11,2011-04-29 13:30,29,19.66,19.7,19.63,19.68,87
VIN11,2011-04-29 14:00,29,19.7,19.81,19.68,19.77,317
VIN11,2011-04-29 14:30,29,19.75,19.82,19.62,19.62,247
VIN11,2011-04-29 15:00,29,19.67,19.67,19.6,19.6,296
VIN11,2011-05-02 07:30,2,19.3,19.3,19.3,19.3,1
VIN11,2011-05-02 08:00,2,19.43,19.55,19.43,19.5,78
VIN11,2011-05-02 08:30,2,19.55,19.87,19.55,19.73,770
VIN11,2011-05-02 09:00,2,19.7,19.71,19.52,19.55,359
VIN11,2011-05-02 09:30,2,19.55,19.67,19.55,19.6,234
VIN11,2011-05-02 10:00,2,19.61,19.8,19.6,19.8,122
VIN11,2011-05-02 10:30,2,19.8,19.88,19.79,19.87,291
VIN11,2011-05-02 11:00,2,19.9,20.05,19.85,20.03,390
VIN11,2011-05-02 11:30,2,20.05,20.05,19.9,19.9,79
VIN11,2011-05-02 12:00,2,19.95,19.97,19.85,19.85,236
VIN11,2011-05-02 12:30,2,19.85,19.96,19.85,19.93,183
VIN11,2011-05-02 13:00,2,19.85,19.93,19.8,19.93,234
VIN11,2011-05-02 13:30,2,19.93,19.97,19.88,19.95,164
VIN11,2011-05-02 14:00,2,19.98,20,19.93,20,169
VIN11,2011-05-02 14:30,2,20.05,20.23,20.01,20.11,1096
VIN11,2011-05-02 15:00,2,20.1,20.15,20.1,20.1,449
VIN11,2011-05-03 07:00,3,20.25,20.43,20.25,20.3,15
VIN11,2011-05-03 07:30,3,20.23,20.25,20.2,20.25,21
VIN11,2011-05-03 08:00,3,20.24,20.25,20.17,20.2,51
VIN11,2011-05-03 08:30,3,20.15,20.4,20.15,20.2,227
VIN11,2011-05-03 09:00,3,20.2,20.4,20.2,20.37,284
VIN11,2011-05-03 09:30,3,20.4,20.5,20.38,20.47,206
VIN11,2011-05-03 10:00,3,20.45,20.46,20.25,20.31,166
VIN11,2011-05-03 10:30,3,20.35,20.35,20.24,20.3,161
VIN11,2011-05-03 11:00,3,20.3,20.45,20.28,20.45,132
VIN11,2011-05-03 11:30,3,20.41,20.5,20.4,20.47,98
VIN11,2011-05-03 12:00,3,20.5,20.58,20.45,20.57,120
VIN11,2011-05-03 12:30,3,20.6,20.65,20.52,20.65,214
VIN11,2011-05-03 13:00,3,20.61,20.85,20.6,20.75,217
VIN11,2011-05-03 13:30,3,20.76,20.85,20.72,20.8,135
VIN11,2011-05-03 14:00,3,20.75,20.75,20.55,20.55,175
VIN11,2011-05-03 14:30,3,20.56,20.61,20.5,20.56,523
VIN11,2011-05-03 15:00,3,20.55,20.6,20.54,20.6,596
VIN11,2011-05-04 07:00,4,20.63,20.63,20.62,20.63,4
VIN11,2011-05-04 07:30,4,20.45,20.45,20.44,20.44,18
VIN11,2011-05-04 08:00,4,20.4,20.45,20.31,20.45,265
VIN11,2011-05-04 08:30,4,20.4,20.8,20.4,20.75,644
VIN11,2011-05-04 09:00,4,20.8,20.98,20.7,20.95,733
VIN11,2011-05-04 09:30,4,20.95,21.05,20.85,20.95,188
VIN11,2011-05-04 10:00,4,20.95,21.12,20.9,20.95,350
VIN11,2011-05-04 10:30,4,20.95,20.98,20.88,20.9,267
VIN11,2011-05-04 11:00,4,20.91,20.95,20.8,20.95,345
VIN11,2011-05-04 11:30,4,20.9,20.91,20.85,20.9,34
VIN11,2011-05-04 12:00,4,20.9,20.92,20.75,20.8,207
VIN11,2011-05-04 12:30,4,20.78,20.78,20.6,20.64,137
VIN11,2011-05-04 13:00,4,20.65,20.75,20.55,20.6,197
VIN11,2011-05-04 13:30,4,20.65,20.7,20.55,20.65,441
VIN11,2011-05-04 14:00,4,20.65,20.73,20.6,20.65,240
VIN11,2011-05-04 14:30,4,20.6,20.7,20.6,20.67,171
VIN11,2011-05-04 15:00,4,20.7,20.77,20.67,20.75,403
VIN11,2011-05-05 07:30,5,20.96,21.12,20.96,21,13
VIN11,2011-05-05 08:00,5,21.05,21.2,21.05,21.17,40
VIN11,2011-05-05 08:30,5,21.1,21.17,20.85,20.9,539
VIN11,2011-05-05 09:00,5,20.9,21.07,20.77,20.92,473
VIN11,2011-05-05 09:30,5,21,21,20.8,20.9,226
VIN11,2011-05-05 10:00,5,20.9,21.07,20.83,20.91,338
VIN11,2011-05-05 10:30,5,20.95,20.95,20.67,20.67,336
VIN11,2011-05-05 11:00,5,20.67,20.71,20.55,20.56,298
VIN11,2011-05-05 11:30,5,20.55,20.7,20.55,20.7,59
VIN11,2011-05-05 12:00,5,20.65,20.65,20.52,20.55,229
VIN11,2011-05-05 12:30,5,20.55,20.65,20.55,20.6,210
VIN11,2011-05-05 13:00,5,20.6,20.7,20.55,20.57,224
VIN11,2011-05-05 13:30,5,20.59,20.65,20.55,20.6,178
VIN11,2011-05-05 14:00,5,20.65,21.26,20.65,21.2,847
VIN11,2011-05-05 14:30,5,21.2,21.2,20.95,21.03,962
VIN11,2011-05-05 15:00,5,21,21.05,20.9,20.95,1016
VIN11,2011-05-06 07:00,6,20.85,20.85,20.78,20.78,203
VIN11,2011-05-06 07:30,6,20.55,20.6,20.35,20.41,189
VIN11,2011-05-06 08:00,6,20.4,20.45,20.28,20.38,289
VIN11,2011-05-06 08:30,6,20.4,20.45,20.2,20.4,443
VIN11,2011-05-06 09:00,6,20.4,20.5,20.29,20.35,282
VIN11,2011-05-06 09:30,6,20.35,20.35,20.2,20.25,318
VIN11,2011-05-06 10:00,6,20.25,20.25,20.15,20.2,194
VIN11,2011-05-06 10:30,6,20.2,20.31,20.15,20.3,186
VIN11,2011-05-06 11:00,6,20.3,20.61,20.27,20.5,490
VIN11,2011-05-06 11:30,6,20.5,20.85,20.4,20.76,606
VIN11,2011-05-06 12:00,6,20.75,20.97,20.6,20.82,616
VIN11,2011-05-06 12:30,6,20.8,20.9,20.79,20.8,155
VIN11,2011-05-06 13:00,6,20.8,20.94,20.65,20.9,393
VIN11,2011-05-06 13:30,6,20.9,21.1,20.82,20.9,319
VIN11,2011-05-06 14:00,6,20.9,20.91,20.7,20.75,326
VIN11,2011-05-06 14:30,6,20.75,20.8,20.6,20.74,366
VIN11,2011-05-06 15:00,6,20.71,20.8,20.7,20.75,893
VIN11,2011-05-09 07:00,9,20.65,20.7,20.58,20.65,87
VIN11,2011-05-09 07:30,9,20.62,20.75,20.6,20.7,152
VIN11,2011-05-09 08:00,9,20.7,20.7,20.6,20.7,20
VIN11,2011-05-09 08:30,9,20.6,20.74,20.55,20.71,312
VIN11,2011-05-09 09:00,9,20.72,20.72,20.5,20.65,305
VIN11,2011-05-09 09:30,9,20.7,20.7,20.55,20.6,221
VIN11,2011-05-09 10:00,9,20.6,20.6,20.5,20.55,120
VIN11,2011-05-09 10:30,9,20.55,20.56,20.35,20.4,98
VIN11,2011-05-09 11:00,9,20.35,20.4,20.15,20.21,317
VIN11,2011-05-09 11:30,9,20.2,20.25,20.18,20.25,81
VIN11,2011-05-09 12:00,9,20.25,20.3,20.23,20.3,68
VIN11,2011-05-09 12:30,9,20.25,20.3,20.23,20.3,44
VIN11,2011-05-09 13:00,9,20.28,20.3,20.28,20.3,20
VIN11,2011-05-09 13:30,9,20.25,20.3,20.2,20.3,77
VIN11,2011-05-09 14:00,9,20.3,20.35,20.2,20.25,44
VIN11,2011-05-09 14:30,9,20.25,20.26,20.15,20.15,180
VIN11,2011-05-09 15:00,9,20.15,20.35,20.11,20.35,1354
VIN11,2011-05-10 07:00,10,20,20,20,20,2
VIN11,2011-05-10 07:30,10,20.05,20.1,20,20.05,11
VIN11,2011-05-10 08:00,10,20.07,20.12,20.05,20.05,14
VIN11,2011-05-10 08:30,10,20.1,20.15,19.95,19.97,652
VIN11,2011-05-10 09:00,10,19.98,20.02,19.85,19.9,575
VIN11,2011-05-10 09:30,10,19.92,20,19.9,19.92,362
VIN11,2011-05-10 10:00,10,19.9,20.07,19.9,20,415
VIN11,2011-05-10 10:30,10,20,20.05,19.94,20,244
VIN11,2011-05-10 11:00,10,20,20.02,19.95,19.95,414
VIN11,2011-05-10 11:30,10,19.95,19.99,19.91,19.91,80
VIN11,2011-05-10 12:00,10,19.95,19.99,19.9,19.95,193
VIN11,2011-05-10 12:30,10,19.95,19.95,19.85,19.89,211
VIN11,2011-05-10 13:00,10,19.9,19.92,19.81,19.84,186
VIN11,2011-05-10 13:30,10,19.87,19.9,19.7,19.7,232
VIN11,2011-05-10 14:00,10,19.7,19.73,19.6,19.6,337
VIN11,2011-05-10 14:30,10,19.65,19.75,19.63,19.73,288
VIN11,2011-05-10 15:00,10,19.7,19.8,19.6,19.7,1319
VIN11,2011-05-11 07:30,11,19.74,19.78,19.73,19.78,12
VIN11,2011-05-11 08:00,11,19.75,19.75,19.75,19.75,46
VIN11,2011-05-11 08:30,11,19.75,19.95,19.75,19.85,457
VIN11,2011-05-11 09:00,11,19.9,20.05,19.84,19.95,289
VIN11,2011-05-11 09:30,11,20,20.01,19.9,19.9,186
VIN11,2011-05-11 10:00,11,19.91,19.95,19.87,19.95,315
VIN11,2011-05-11 10:30,11,19.9,20.07,19.9,20.07,217
VIN11,2011-05-11 11:00,11,20.05,20.5,20.05,20.33,746
VIN11,2011-05-11 11:30,11,20.35,20.42,20.25,20.3,241
VIN11,2011-05-11 12:00,11,20.25,20.27,20.19,20.23,101
VIN11,2011-05-11 12:30,11,20.25,20.4,20.15,20.25,135
VIN11,2011-05-11 13:00,11,20.2,20.32,20.19,20.25,135
VIN11,2011-05-11 13:30,11,20.25,20.25,20.1,20.15,364
VIN11,2011-05-11 14:00,11,20.2,20.2,20.1,20.13,358
VIN11,2011-05-11 14:30,11,20.15,20.27,20.05,20.07,309
VIN11,2011-05-11 15:00,11,20.05,20.15,20.05,20.15,173
VIN11,2011-05-12 07:00,12,20.55,20.55,20.55,20.55,1
VIN11,2011-05-12 07:30,12,20.55,20.55,20.4,20.48,74
VIN11,2011-05-12 08:00,12,20.45,20.47,20.3,20.35,93
VIN11,2011-05-12 08:30,12,20.35,20.6,20.35,20.5,855
VIN11,2011-05-12 09:00,12,20.45,20.55,20.2,20.35,534
VIN11,2011-05-12 09:30,12,20.3,20.4,20.25,20.35,132
VIN11,2011-05-12 10:00,12,20.35,20.35,20.2,20.25,739
VIN11,2011-05-12 10:30,12,20.25,20.3,20.15,20.3,497
VIN11,2011-05-12 11:00,12,20.3,20.32,20.25,20.25,222
VIN11,2011-05-12 11:30,12,20.2,20.2,20.15,20.15,173
VIN11,2011-05-12 12:00,12,20.15,20.15,19.85,19.93,577
VIN11,2011-05-12 12:30,12,19.9,19.9,19.83,19.9,89
VIN11,2011-05-12 13:00,12,19.85,19.95,19.8,19.95,211
VIN11,2011-05-12 13:30,12,19.95,19.96,19.85,19.95,100
VIN11,2011-05-12 14:00,12,20,20,19.89,19.9,299
VIN11,2011-05-12 14:30,12,19.93,19.97,19.9,19.95,212
VIN11,2011-05-12 15:00,12,19.95,20,19.85,20,1359
VIN11,2011-05-13 07:00,13,19.88,19.88,19.81,19.86,4
VIN11,2011-05-13 07:30,13,19.87,19.87,19.7,19.8,11
VIN11,2011-05-13 08:00,13,19.83,19.95,19.8,19.95,204
VIN11,2011-05-13 08:30,13,19.91,20.05,19.88,20.02,716
VIN11,2011-05-13 09:00,13,19.96,20.23,19.96,20.05,972
VIN11,2011-05-13 09:30,13,20.05,20.07,19.92,20.03,562
VIN11,2011-05-13 10:00,13,20.1,20.39,20.04,20.25,791
VIN11,2011-05-13 10:30,13,20.3,20.37,20.24,20.37,252
VIN11,2011-05-13 11:00,13,20.35,20.52,20.35,20.4,363
VIN11,2011-05-13 11:30,13,20.4,20.45,20.34,20.4,202
VIN11,2011-05-13 12:00,13,20.4,20.4,20.25,20.3,210
VIN11,2011-05-13 12:30,13,20.35,20.35,20.29,20.35,76
VIN11,2011-05-13 13:00,13,20.3,20.3,20.09,20.13,339
VIN11,2011-05-13 13:30,13,20.15,20.2,20.14,20.2,106
VIN11,2011-05-13 14:00,13,20.2,20.25,20.1,20.25,162
VIN11,2011-05-13 14:30,13,20.2,20.25,20.11,20.21,219
VIN11,2011-05-13 15:00,13,20.2,20.3,20.2,20.25,415
VIN11,2011-05-16 07:30,16,20.55,20.57,20.4,20.44,234
VIN11,2011-05-16 08:00,16,20.4,20.45,20.32,20.35,170
VIN11,2011-05-16 08:30,16,20.35,20.45,20.3,20.3,620
VIN11,2011-05-16 09:00,16,20.25,20.3,20.1,20.23,730
VIN11,2011-05-16 09:30,16,20.2,20.25,20,20,302
VIN11,2011-05-16 10:00,16,20,20,19.9,20,164
VIN11,2011-05-16 10:30,16,20,20.07,19.95,20,194
VIN11,2011-05-16 11:00,16,20.05,20.15,20,20.1,273
VIN11,2011-05-16 11:30,16,20.1,20.27,20.05,20.25,183
VIN11,2011-05-16 12:00,16,20.25,20.35,20.2,20.25,211
VIN11,2011-05-16 12:30,16,20.25,20.25,20.1,20.19,53
VIN11,2011-05-16 13:00,16,20.2,20.25,20.1,20.25,155
VIN11,2011-05-16 13:30,16,20.25,20.32,20.2,20.3,191
VIN11,2011-05-16 14:00,16,20.3,20.31,20.15,20.3,268
VIN11,2011-05-16 14:30,16,20.25,20.5,20.25,20.42,520
VIN11,2011-05-16 15:00,16,20.4,20.5,20.35,20.47,810
VIN11,2011-05-17 07:30,17,20.35,20.55,20.35,20.55,44
VIN11,2011-05-17 08:00,17,20.45,20.56,20.4,20.55,213
VIN11,2011-05-17 08:30,17,20.55,20.7,20.37,20.4,462
VIN11,2011-05-17 09:00,17,20.45,20.7,20.32,20.33,649
VIN11,2011-05-17 09:30,17,20.3,20.61,20.25,20.6,225
VIN11,2011-05-17 10:00,17,20.65,20.85,20.6,20.65,273
VIN11,2011-05-17 10:30,17,20.6,20.85,20.6,20.6,161
VIN11,2011-05-17 11:00,17,20.6,20.6,20.42,20.5,110
VIN11,2011-05-17 11:30,17,20.5,20.55,20.35,20.54,220
VIN11,2011-05-17 12:00,17,20.55,20.57,20.37,20.37,305
VIN11,2011-05-17 12:30,17,20.35,20.4,20.3,20.35,172
VIN11,2011-05-17 13:00,17,20.25,20.4,20.2,20.35,135
VIN11,2011-05-17 13:30,17,20.35,20.41,20.13,20.15,318
VIN11,2011-05-17 14:00,17,20.09,20.25,20.09,20.21,201
VIN11,2011-05-17 14:30,17,20.25,20.25,20.03,20.05,477
VIN11,2011-05-17 15:00,17,20.1,20.2,20.1,20.15,584
VIN11,2011-05-18 07:00,18,20.09,20.1,20.09,20.1,6
VIN11,2011-05-18 07:30,18,20.08,20.1,20.05,20.05,11
VIN11,2011-05-18 08:00,18,20.02,20.02,19.95,20,33
VIN11,2011-05-18 08:30,18,20,20.15,19.85,19.9,709
VIN11,2011-05-18 09:00,18,19.85,19.9,19.84,19.87,364
VIN11,2011-05-18 09:30,18,19.85,19.85,19.75,19.81,598
VIN11,2011-05-18 10:00,18,19.77,19.9,19.72,19.8,432
VIN11,2011-05-18 10:30,18,19.76,19.85,19.75,19.78,311
VIN11,2011-05-18 11:00,18,19.75,19.8,19.73,19.75,260
VIN11,2011-05-18 11:30,18,19.75,19.77,19.72,19.75,67
VIN11,2011-05-18 12:00,18,19.7,19.7,19.63,19.7,199
VIN11,2011-05-18 12:30,18,19.75,19.75,19.65,19.66,360
VIN11,2011-05-18 13:00,18,19.65,19.75,19.54,19.7,457
VIN11,2011-05-18 13:30,18,19.7,19.8,19.65,19.76,288
VIN11,2011-05-18 14:00,18,19.78,19.8,19.6,19.65,489
VIN11,2011-05-18 14:30,18,19.65,19.75,19.63,19.7,477
VIN11,2011-05-18 15:00,18,19.73,19.8,19.65,19.7,2878
VIN11,2011-05-19 07:00,19,19.65,19.75,19.6,19.65,13
VIN11,2011-05-19 07:30,19,19.5,19.59,19.5,19.5,53
VIN11,2011-05-19 08:00,19,19.5,19.62,19.5,19.6,214
VIN11,2011-05-19 08:30,19,19.55,19.67,19.55,19.62,710
VIN11,2011-05-19 09:00,19,19.65,19.8,19.6,19.7,778
VIN11,2011-05-19 09:30,19,19.7,19.85,19.65,19.75,789
VIN11,2011-05-19 10:00,19,19.8,19.9,19.73,19.75,956
VIN11,2011-05-19 10:30,19,19.75,19.8,19.7,19.73,437
VIN11,2011-05-19 11:00,19,19.79,19.79,19.65,19.67,637
VIN11,2011-05-19 11:30,19,19.65,19.7,19.55,19.65,195
VIN11,2011-05-19 12:00,19,19.66,19.66,19.5,19.55,441
VIN11,2011-05-19 12:30,19,19.57,19.6,19.53,19.53,77
VIN11,2011-05-19 13:00,19,19.5,19.7,19.5,19.67,117
VIN11,2011-05-19 13:30,19,19.65,19.75,19.65,19.7,285
VIN11,2011-05-19 14:00,19,19.67,19.67,19.55,19.62,160
VIN11,2011-05-19 14:30,19,19.62,19.65,19.57,19.6,338
VIN11,2011-05-19 15:00,19,19.6,19.6,19.55,19.55,1831
VIN11,2011-05-20 07:00,20,19.65,19.75,19.6,19.61,12
VIN11,2011-05-20 07:30,20,19.6,19.66,19.55,19.6,57
VIN11,2011-05-20 08:00,20,19.59,19.62,19.55,19.62,66
VIN11,2011-05-20 08:30,20,19.58,19.9,19.57,19.9,788
VIN11,2011-05-20 09:00,20,19.9,20,19.8,19.9,730
VIN11,2011-05-20 09:30,20,19.9,20.1,19.85,19.95,859
VIN11,2011-05-20 10:00,20,19.95,19.95,19.77,19.85,307
VIN11,2011-05-20 10:30,20,19.8,19.88,19.7,19.85,329
VIN11,2011-05-20 11:00,20,19.81,19.82,19.6,19.6,308
VIN11,2011-05-20 11:30,20,19.6,19.7,19.58,19.65,231
VIN11,2011-05-20 12:00,20,19.65,19.65,19.5,19.56,285
VIN11,2011-05-20 12:30,20,19.5,19.6,19.42,19.55,418
VIN11,2011-05-20 13:00,20,19.5,19.65,19.5,19.6,209
VIN11,2011-05-20 13:30,20,19.59,19.72,19.58,19.7,154
VIN11,2011-05-20 14:00,20,19.7,19.76,19.65,19.73,367
VIN11,2011-05-20 14:30,20,19.72,19.9,19.68,19.8,619
VIN11,2011-05-20 15:00,20,19.85,20.05,19.85,20,1068
VIN11,2011-05-23 07:00,23,20.2,20.45,20.2,20.39,207
VIN11,2011-05-23 07:30,23,20.4,20.5,20.4,20.48,281
VIN11,2011-05-23 08:00,23,20.5,20.55,20,20.5,387
VIN11,2011-05-23 08:30,23,20.5,20.65,20.2,20.33,2034
VIN11,2011-05-23 09:00,23,20.35,20.44,20.2,20.33,795
VIN11,2011-05-23 09:30,23,20.3,20.37,20.18,20.3,771
VIN11,2011-05-23 10:00,23,20.28,20.37,20.2,20.3,793
VIN11,2011-05-23 10:30,23,20.33,20.43,20.3,20.35,413
VIN11,2011-05-23 11:00,23,20.3,20.45,20.25,20.25,420
VIN11,2011-05-23 11:30,23,20.2,20.3,20.15,20.2,363
VIN11,2011-05-23 12:00,23,20.25,20.3,20.2,20.3,207
VIN11,2011-05-23 12:30,23,20.25,20.28,20.08,20.09,365
VIN11,2011-05-23 13:00,23,20.1,20.18,20.05,20.15,402
VIN11,2011-05-23 13:30,23,20.15,20.15,20,20.05,283
VIN11,2011-05-23 14:00,23,20.05,20.15,20,20.1,167
VIN11,2011-05-23 14:30,23,20.13,20.25,20.13,20.25,245
VIN11,2011-05-23 15:00,23,20.23,20.3,20.2,20.3,3143
VIN11,2011-05-24 07:00,24,20.3,20.3,20.1,20.1,230
VIN11,2011-05-24 07:30,24,20.1,20.1,20.05,20.07,8
VIN11,2011-05-24 08:00,24,20.09,20.1,20,20.1,220
VIN11,2011-05-24 08:30,24,20.07,20.1,19.95,19.99,547
VIN11,2011-05-24 09:00,24,20,20.01,19.82,19.97,728
VIN11,2011-05-24 09:30,24,19.95,20.05,19.9,20,618
VIN11,2011-05-24 10:00,24,19.95,20,19.85,20,413
VIN11,2011-05-24 10:30,24,20,20.05,19.87,19.95,356
VIN11,2011-05-24 11:00,24,20,20.1,19.95,20,448
VIN11,2011-05-24 11:30,24,20.05,20.07,19.95,20,154
VIN11,2011-05-24 12:00,24,20,20.08,19.93,20,193
VIN11,2011-05-24 12:30,24,20.03,20.06,19.95,19.95,149
VIN11,2011-05-24 13:00,24,19.95,20.05,19.87,19.9,361
VIN11,2011-05-24 13:30,24,19.88,19.99,19.88,19.92,241
VIN11,2011-05-24 14:00,24,19.92,19.92,19.85,19.9,153
VIN11,2011-05-24 14:30,24,19.9,20.15,19.86,20.1,338
VIN11,2011-05-24 15:00,24,20.15,20.2,20.1,20.1,2937
VIN11,2011-05-25 07:00,25,20.15,20.25,20.15,20.22,20
VIN11,2011-05-25 07:30,25,20.25,20.4,20.15,20.16,618
VIN11,2011-05-25 08:00,25,20.15,20.32,20.15,20.25,144
VIN11,2011-05-25 08:30,25,20.2,20.25,19.9,20,742
VIN11,2011-05-25 09:00,25,20,20.15,19.93,20,582
VIN11,2011-05-25 09:30,25,20,20,19.8,19.9,555
VIN11,2011-05-25 10:00,25,19.91,19.91,19.7,19.8,426
VIN11,2011-05-25 10:30,25,19.85,19.85,19.68,19.74,396
VIN11,2011-05-25 11:00,25,19.8,19.85,19.7,19.7,402
VIN11,2011-05-25 11:30,25,19.75,19.8,19.7,19.76,84
VIN11,2011-05-25 12:00,25,19.75,19.85,19.75,19.85,195
VIN11,2011-05-25 12:30,25,19.85,19.86,19.8,19.85,147
VIN11,2011-05-25 13:00,25,19.85,19.9,19.75,19.75,203
VIN11,2011-05-25 13:30,25,19.75,19.8,19.7,19.7,225
VIN11,2011-05-25 14:00,25,19.75,19.75,19.55,19.6,556
VIN11,2011-05-25 14:30,25,19.64,19.8,19.6,19.74,407
VIN11,2011-05-25 15:00,25,19.75,19.9,19.75,19.85,2363
VIN11,2011-05-26 07:00,26,19.7,19.7,19.65,19.65,5
VIN11,2011-05-26 07:30,26,19.65,19.95,19.65,19.8,50
VIN11,2011-05-26 08:00,26,19.8,19.9,19.75,19.8,168
VIN11,2011-05-26 08:30,26,19.83,19.9,19.62,19.87,898
VIN11,2011-05-26 09:00,26,19.85,19.9,19.71,19.75,839
VIN11,2011-05-26 09:30,26,19.75,19.9,19.69,19.85,284
VIN11,2011-05-26 10:00,26,19.9,19.95,19.7,19.75,303
VIN11,2011-05-26 10:30,26,19.71,19.85,19.7,19.7,360
VIN11,2011-05-26 11:00,26,19.75,19.75,19.65,19.65,241
VIN11,2011-05-26 11:30,26,19.66,19.7,19.53,19.6,352
VIN11,2011-05-26 12:00,26,19.55,19.55,19.4,19.45,382
VIN11,2011-05-26 12:30,26,19.45,19.55,19.42,19.5,210
VIN11,2011-05-26 13:00,26,19.45,19.45,19.35,19.4,213
VIN11,2011-05-26 13:30,26,19.4,19.45,19.33,19.4,416
VIN11,2011-05-26 14:00,26,19.4,19.5,19.37,19.4,484
VIN11,2011-05-26 14:30,26,19.4,19.45,19.33,19.35,912
VIN11,2011-05-26 15:00,26,19.35,19.35,19.28,19.3,1609
VIN11,2011-05-27 07:00,27,19.25,19.25,19.16,19.16,8
VIN11,2011-05-27 07:30,27,19.15,19.15,19.1,19.12,42
VIN11,2011-05-27 08:00,27,19.18,19.25,19.14,19.15,60
VIN11,2011-05-27 08:30,27,19.1,19.15,18.9,18.95,762
VIN11,2011-05-27 09:00,27,18.95,19.14,18.95,18.95,1288
VIN11,2011-05-27 09:30,27,18.95,19.1,18.85,18.86,615
VIN11,2011-05-27 10:00,27,18.85,18.86,18.75,18.85,525
VIN11,2011-05-27 10:30,27,18.85,18.9,18.84,18.87,312
VIN11,2011-05-27 11:00,27,18.87,19.05,18.85,18.96,420
VIN11,2011-05-27 11:30,27,18.96,19.05,18.93,19.03,1155
VIN11,2011-05-27 12:00,27,19,19.05,18.95,19,313
VIN11,2011-05-27 12:30,27,19,19.15,19,19.01,335
VIN11,2011-05-27 13:00,27,19,19.05,19,19,84
VIN11,2011-05-27 13:30,27,19,19.1,19,19.1,167
VIN11,2011-05-27 14:00,27,19.1,19.13,19,19,363
VIN11,2011-05-27 14:30,27,19.05,19.05,18.9,19.01,271
VIN11,2011-05-27 15:00,27,19,19.05,18.99,19,2573
VIN11,2011-05-27 15:30,27,19.05,19.05,19.05,19.05,84
VIN11,2011-05-31 07:00,31,18.65,18.65,18.55,18.6,54
VIN11,2011-05-31 07:30,31,18.6,18.6,18.5,18.55,183
VIN11,2011-05-31 08:00,31,18.58,18.58,18.45,18.45,182
VIN11,2011-05-31 08:30,31,18.5,18.63,18.45,18.6,1073
VIN11,2011-05-31 09:00,31,18.65,18.8,18.58,18.75,888
VIN11,2011-05-31 09:30,31,18.75,18.8,18.64,18.7,461
VIN11,2011-05-31 10:00,31,18.7,18.74,18.55,18.65,417
VIN11,2011-05-31 10:30,31,18.7,18.72,18.65,18.71,246
VIN11,2011-05-31 11:00,31,18.73,18.75,18.67,18.7,190
VIN11,2011-05-31 11:30,31,18.7,18.75,18.66,18.7,105
VIN11,2011-05-31 12:00,31,18.74,18.74,18.64,18.65,139
VIN11,2011-05-31 12:30,31,18.65,18.65,18.59,18.6,456
VIN11,2011-05-31 13:00,31,18.6,18.67,18.58,18.67,250
VIN11,2011-05-31 13:30,31,18.66,18.7,18.65,18.7,148
VIN11,2011-05-31 14:00,31,18.7,18.7,18.6,18.65,101
VIN11,2011-05-31 14:30,31,18.65,18.67,18.5,18.5,625
VIN11,2011-05-31 15:00,31,18.54,18.6,18.5,18.5,4092
VIN11,2011-06-01 07:00,1,18.7,18.8,18.7,18.7,42
VIN11,2011-06-01 07:30,1,18.75,18.8,18.7,18.75,158
VIN11,2011-06-01 08:00,1,18.75,18.8,18.69,18.7,244
VIN11,2011-06-01 08:30,1,18.7,18.73,18.6,18.7,999
VIN11,2011-06-01 09:00,1,18.7,18.98,18.65,18.9,1455
VIN11,2011-06-01 09:30,1,18.9,19.13,18.85,18.92,1082
VIN11,2011-06-01 10:00,1,18.91,18.95,18.73,18.73,760
VIN11,2011-06-01 10:30,1,18.74,18.93,18.74,18.92,385
VIN11,2011-06-01 11:00,1,18.9,19.12,18.88,19,514
VIN11,2011-06-01 11:30,1,19,19,18.85,18.95,262
VIN11,2011-06-01 12:00,1,18.91,19.17,18.9,19.1,855
VIN11,2011-06-01 12:30,1,19.12,19.2,19.05,19.1,1102
VIN11,2011-06-01 13:00,1,19.12,19.25,19.1,19.21,641
VIN11,2011-06-01 13:30,1,19.2,19.4,19.2,19.35,611
VIN11,2011-06-01 14:00,1,19.3,19.4,19.2,19.35,453
VIN11,2011-06-01 14:30,1,19.3,19.55,19.25,19.5,1303
VIN11,2011-06-01 15:00,1,19.5,19.6,19.45,19.55,2763
VIN11,2011-06-02 07:00,2,19.55,19.55,19.35,19.4,955
VIN11,2011-06-02 07:30,2,19.4,19.4,19.25,19.3,196
VIN11,2011-06-02 08:00,2,19.3,19.3,19.18,19.23,195
VIN11,2011-06-02 08:30,2,19.25,19.75,19.09,19.3,1681
VIN11,2011-06-02 09:00,2,19.3,19.45,19.18,19.35,913
VIN11,2011-06-02 09:30,2,19.35,19.4,19.22,19.35,665
VIN11,2011-06-02 10:00,2,19.35,19.6,19.3,19.55,439
VIN11,2011-06-02 10:30,2,19.57,19.84,19.55,19.67,947
VIN11,2011-06-02 11:00,2,19.7,19.74,19.55,19.55,554
VIN11,2011-06-02 11:30,2,19.55,19.65,19.4,19.45,277
VIN11,2011-06-02 12:00,2,19.45,19.5,19.3,19.4,450
VIN11,2011-06-02 12:30,2,19.4,19.5,19.35,19.35,235
VIN11,2011-06-02 13:00,2,19.35,19.45,19.25,19.4,438
VIN11,2011-06-02 13:30,2,19.4,19.4,19.25,19.25,308
VIN11,2011-06-02 14:00,2,19.24,19.4,19.2,19.3,464
VIN11,2011-06-02 14:30,2,19.35,19.45,19.25,19.3,866
VIN11,2011-06-02 15:00,2,19.3,19.35,19.3,19.3,1787
VIN11,2011-06-03 07:00,3,19.35,19.55,19.35,19.4,1103
VIN11,2011-06-03 07:30,3,19.45,20.1,19.45,19.95,602
VIN11,2011-06-03 08:00,3,19.95,20.01,19.95,20,165
VIN11,2011-06-03 08:30,3,19.95,19.97,19.58,19.58,2255
VIN11,2011-06-03 09:00,3,19.55,19.6,19.35,19.4,1257
VIN11,2011-06-03 09:30,3,19.35,19.39,19.15,19.2,1687
VIN11,2011-06-03 10:00,3,19.15,19.3,19.1,19.22,892
VIN11,2011-06-03 10:30,3,19.2,19.35,19.15,19.2,603
VIN11,2011-06-03 11:00,3,19.15,19.23,19.1,19.1,165
VIN11,2011-06-03 11:30,3,19.1,19.2,19,19.15,503
VIN11,2011-06-03 12:00,3,19.17,19.25,19.1,19.2,196
VIN11,2011-06-03 12:30,3,19.2,19.22,19.12,19.22,210
VIN11,2011-06-03 13:00,3,19.23,19.27,19.15,19.2,222
VIN11,2011-06-03 13:30,3,19.23,19.35,19.2,19.31,414
VIN11,2011-06-03 14:00,3,19.3,19.43,19.28,19.35,852
VIN11,2011-06-03 14:30,3,19.35,19.37,19.2,19.25,931
VIN11,2011-06-03 15:00,3,19.25,19.45,19.25,19.4,2341
VIN11,2011-06-06 07:00,6,19.5,19.5,19.45,19.45,11
VIN11,2011-06-06 07:30,6,19.45,19.5,19.32,19.4,52
VIN11,2011-06-06 08:00,6,19.35,19.35,19.2,19.23,83
VIN11,2011-06-06 08:30,6,19.25,19.4,19.1,19.34,1185
VIN11,2011-06-06 09:00,6,19.3,19.5,19.25,19.3,711
VIN11,2011-06-06 09:30,6,19.3,19.45,19.25,19.35,527
VIN11,2011-06-06 10:00,6,19.35,19.35,19.08,19.1,798
VIN11,2011-06-06 10:30,6,19.15,19.15,19.05,19.05,424
VIN11,2011-06-06 11:00,6,19.1,19.15,19.03,19.05,514
VIN11,2011-06-06 11:30,6,19.1,19.15,19.08,19.1,374
VIN11,2011-06-06 12:00,6,19.1,19.1,19,19.06,186
VIN11,2011-06-06 12:30,6,19.1,19.33,19.1,19.25,747
VIN11,2011-06-06 13:00,6,19.25,19.27,19.1,19.2,374
VIN11,2011-06-06 13:30,6,19.2,19.43,19.18,19.4,735
VIN11,2011-06-06 14:00,6,19.35,19.76,19.3,19.55,896
VIN11,2011-06-06 14:30,6,19.55,19.6,19.38,19.56,1908
VIN11,2011-06-06 15:00,6,19.57,19.65,19.55,19.65,2926
VIN11,2011-06-07 07:00,7,19.45,19.45,19.25,19.35,90
VIN11,2011-06-07 07:30,7,19.3,19.43,19.2,19.2,1409
VIN11,2011-06-07 08:00,7,19.23,19.25,19.18,19.2,75
VIN11,2011-06-07 08:30,7,19.24,19.35,19.2,19.3,1010
VIN11,2011-06-07 09:00,7,19.26,19.27,19.1,19.18,889
VIN11,2011-06-07 09:30,7,19.19,19.22,19.03,19.05,776
VIN11,2011-06-07 10:00,7,19.05,19.15,19.05,19.15,603
VIN11,2011-06-07 10:30,7,19.1,19.2,19.05,19.05,1339
VIN11,2011-06-07 11:00,7,19.05,19.1,19,19.06,536
VIN11,2011-06-07 11:30,7,19.05,19.17,19,19.08,497
VIN11,2011-06-07 12:00,7,19.08,19.1,19,19.1,713
VIN11,2011-06-07 12:30,7,19.1,19.13,19.04,19.05,538
VIN11,2011-06-07 13:00,7,19.05,19.05,18.87,18.98,1093
VIN11,2011-06-07 13:30,7,19,19.05,18.95,18.98,757
VIN11,2011-06-07 14:00,7,18.95,19.1,18.95,19.03,682
VIN11,2011-06-07 14:30,7,19.05,19.3,19.03,19.3,1530
VIN11,2011-06-07 15:00,7,19.3,19.45,19.25,19.33,2851
VIN11,2011-06-08 07:00,8,19.5,19.5,19.45,19.49,37
VIN11,2011-06-08 07:30,8,19.49,19.5,19.31,19.35,244
VIN11,2011-06-08 08:00,8,19.35,19.4,19.3,19.35,136
VIN11,2011-06-08 08:30,8,19.34,19.5,19.1,19.45,2186
VIN11,2011-06-08 09:00,8,19.45,19.5,19.2,19.35,1676
VIN11,2011-06-08 09:30,8,19.4,19.55,19.25,19.4,2064
VIN11,2011-06-08 10:00,8,19.37,19.37,19.15,19.3,979
VIN11,2011-06-08 10:30,8,19.33,19.4,19.24,19.25,854
VIN11,2011-06-08 11:00,8,19.2,19.35,19.15,19.25,654
VIN11,2011-06-08 11:30,8,19.25,19.35,19.1,19.15,806
VIN11,2011-06-08 12:00,8,19.15,19.25,19.08,19.2,875
VIN11,2011-06-08 12:30,8,19.15,19.54,19.15,19.45,1572
VIN11,2011-06-08 13:00,8,19.45,19.55,19.35,19.5,1311
VIN11,2011-06-08 13:30,8,19.5,19.5,19.2,19.29,1195
VIN11,2011-06-08 14:00,8,19.3,19.65,19.27,19.6,1199
VIN11,2011-06-08 14:30,8,19.55,19.65,19.45,19.6,1156
VIN11,2011-06-08 15:00,8,19.57,19.7,19.5,19.5,3483
VIN11,2011-06-08 15:30,8,19.55,19.55,19.55,19.55,253
VIN11,2011-06-09 07:00,9,19.45,19.45,19.45,19.45,67
VIN11,2011-06-09 07:30,9,19.46,19.46,19.2,19.35,323
VIN11,2011-06-09 08:00,9,19.3,19.31,19.2,19.25,218
VIN11,2011-06-09 08:30,9,19.28,19.33,19.15,19.15,1130
VIN11,2011-06-09 09:00,9,19.15,19.16,19.02,19.1,1384
VIN11,2011-06-09 09:30,9,19.11,19.13,18.95,19.03,1435
VIN11,2011-06-09 10:00,9,19.03,19.07,18.95,19.05,1099
VIN11,2011-06-09 10:30,9,19.05,19.05,18.9,18.95,725
VIN11,2011-06-09 11:00,9,18.95,19.03,18.86,19.03,612
VIN11,2011-06-09 11:30,9,19,19.02,18.9,19,638
VIN11,2011-06-09 12:00,9,18.95,18.97,18.85,18.9,492
VIN11,2011-06-09 12:30,9,18.9,19,18.85,18.9,301
VIN11,2011-06-09 13:00,9,18.9,18.93,18.85,18.9,238
VIN11,2011-06-09 13:30,9,18.9,18.94,18.75,18.8,421
VIN11,2011-06-09 14:00,9,18.8,18.92,18.8,18.9,322
VIN11,2011-06-09 14:30,9,18.9,19.05,18.9,18.95,1115
VIN11,2011-06-09 15:00,9,18.95,19.05,18.9,19,3603
VIN11,2011-06-10 07:00,10,18.95,19.05,18.95,19.05,300
VIN11,2011-06-10 07:30,10,19,19.1,19,19.05,178
VIN11,2011-06-10 08:00,10,19.08,19.13,19.05,19.05,185
VIN11,2011-06-10 08:30,10,19,19.35,19,19.3,2335
VIN11,2011-06-10 09:00,10,19.3,19.45,19.25,19.3,2116
VIN11,2011-06-10 09:30,10,19.3,19.55,19.29,19.45,2028
VIN11,2011-06-10 10:00,10,19.46,19.65,19.45,19.65,1666
VIN11,2011-06-10 10:30,10,19.6,19.67,19.5,19.55,2128
VIN11,2011-06-10 11:00,10,19.51,19.6,19.5,19.55,1044
VIN11,2011-06-10 11:30,10,19.55,19.55,19.4,19.43,1686
VIN11,2011-06-10 12:00,10,19.45,19.6,19.43,19.53,687
VIN11,2011-06-10 12:30,10,19.55,19.75,19.5,19.69,1368
VIN11,2011-06-10 13:00,10,19.65,19.7,19.3,19.45,1888
VIN11,2011-06-10 13:30,10,19.4,19.5,19.22,19.25,1165
VIN11,2011-06-10 14:00,10,19.2,19.45,19.15,19.4,1205
VIN11,2011-06-10 14:30,10,19.38,19.68,19.3,19.55,1494
VIN11,2011-06-10 15:00,10,19.6,19.65,19.55,19.6,2223
VIN11,2011-06-13 07:00,13,19.5,19.6,19.43,19.45,620
VIN11,2011-06-13 07:30,13,19.48,19.5,19.4,19.44,435
VIN11,2011-06-13 08:00,13,19.43,19.47,19.39,19.45,10256
VIN11,2011-06-13 08:30,13,19.5,19.5,19.3,19.3,2401
VIN11,2011-06-13 09:00,13,19.3,19.4,19.2,19.25,2053
VIN11,2011-06-13 09:30,13,19.25,19.6,19.2,19.6,1648
VIN11,2011-06-13 10:00,13,19.58,19.7,19.4,19.45,1464
VIN11,2011-06-13 10:30,13,19.5,19.7,19.48,19.68,1259
VIN11,2011-06-13 11:00,13,19.67,20,19.67,19.95,1527
VIN11,2011-06-13 11:30,13,19.95,20.05,19.85,20.05,1066
VIN11,2011-06-13 12:00,13,20.05,20.25,19.9,19.95,1695
VIN11,2011-06-13 12:30,13,19.95,19.97,19.65,19.65,787
VIN11,2011-06-13 13:00,13,19.7,19.75,19.55,19.65,893
VIN11,2011-06-13 13:30,13,19.7,19.78,19.6,19.7,721
VIN11,2011-06-13 14:00,13,19.7,19.85,19.6,19.75,613
VIN11,2011-06-13 14:30,13,19.8,19.96,19.75,19.85,2152
VIN11,2011-06-13 15:00,13,19.8,20,19.8,19.95,2804
VIN11,2011-06-14 07:00,14,19.75,19.85,19.55,19.65,503
VIN11,2011-06-14 07:30,14,19.65,19.65,19.3,19.33,1157
VIN11,2011-06-14 08:00,14,19.3,19.35,19.25,19.26,864
VIN11,2011-06-14 08:30,14,19.25,19.3,19.11,19.17,2326
VIN11,2011-06-14 09:00,14,19.15,19.27,19.07,19.08,2434
VIN11,2011-06-14 09:30,14,19.1,19.25,19,19.15,1302
VIN11,2011-06-14 10:00,14,19.15,19.25,19.05,19.25,1556
VIN11,2011-06-14 10:30,14,19.2,19.25,19.15,19.15,314
VIN11,2011-06-14 11:00,14,19.15,19.17,19.05,19.1,1128
VIN11,2011-06-14 11:30,14,19.06,19.1,19,19.05,478
VIN11,2011-06-14 12:00,14,19.01,19.15,19,19.05,574
VIN11,2011-06-14 12:30,14,19.04,19.1,18.95,19.05,1000
VIN11,2011-06-14 13:00,14,19.05,19.15,19.05,19.1,742
VIN11,2011-06-14 13:30,14,19.1,19.16,19.05,19.1,587
VIN11,2011-06-14 14:00,14,19.05,19.15,19,19.15,694
VIN11,2011-06-14 14:30,14,19.1,19.25,19.1,19.25,1966
VIN11,2011-06-14 15:00,14,19.25,19.25,19.15,19.2,2772
VIN11,2011-06-15 07:00,15,19.5,19.65,19.2,19.6,383
VIN11,2011-06-15 07:30,15,19.6,20.05,19.6,19.9,997
VIN11,2011-06-15 08:00,15,19.95,20,19.85,19.95,735
VIN11,2011-06-15 08:30,15,19.9,20.05,19.75,19.87,2886
VIN11,2011-06-15 09:00,15,19.9,19.95,19.79,19.9,2310
VIN11,2011-06-15 09:30,15,19.9,20,19.75,19.8,1660
VIN11,2011-06-15 10:00,15,19.8,19.9,19.75,19.85,1726
VIN11,2011-06-15 10:30,15,19.86,20.42,19.85,20.35,4631
VIN11,2011-06-15 11:00,15,20.38,20.9,20.3,20.75,3802
VIN11,2011-06-15 11:30,15,20.72,20.75,20.4,20.6,2389
VIN11,2011-06-15 12:00,15,20.55,20.75,20.55,20.66,1698
VIN11,2011-06-15 12:30,15,20.65,20.85,20.64,20.68,1890
VIN11,2011-06-15 13:00,15,20.65,20.7,20.48,20.7,1020
VIN11,2011-06-15 13:30,15,20.7,20.8,20.54,20.75,1572
VIN11,2011-06-15 14:00,15,20.75,20.93,20.65,20.75,1849
VIN11,2011-06-15 14:30,15,20.75,20.9,20.6,20.85,1967
VIN11,2011-06-15 15:00,15,20.85,21,20.8,20.9,4284
VIN11,2011-06-16 07:00,16,21.4,21.5,20.95,21.4,983
VIN11,2011-06-16 07:30,16,21.33,21.44,21.03,21.05,800
VIN11,2011-06-16 08:00,16,21.05,21.4,21,21.25,1970
VIN11,2011-06-16 08:30,16,21.25,21.3,20.9,21.1,6687
VIN11,2011-06-16 09:00,16,21.15,21.5,20.95,21.2,4188
VIN11,2011-06-16 09:30,16,21.15,21.27,21.05,21.2,2979
VIN11,2011-06-16 10:00,16,21.2,21.46,21.1,21.1,2713
VIN11,2011-06-16 10:30,16,21.1,21.25,21,21.2,1066
VIN11,2011-06-16 11:00,16,21.22,21.25,21.1,21.1,730
VIN11,2011-06-16 11:30,16,21.15,21.22,21.1,21.2,510
VIN11,2011-06-16 12:00,16,21.25,21.3,21.15,21.28,1079
VIN11,2011-06-16 12:30,16,21.3,21.9,21.3,21.9,2569
VIN11,2011-06-16 13:00,16,21.9,22.5,21.85,22.45,3468
VIN11,2011-06-16 13:30,16,22.45,22.95,22.4,22.5,4061
VIN11,2011-06-16 14:00,16,22.5,22.55,21.9,21.95,3487
VIN11,2011-06-16 14:30,16,21.95,22,21.5,21.95,3428
VIN11,2011-06-16 15:00,16,21.95,22,21.9,21.95,3780
VIN11,2011-06-17 07:00,17,20.95,21.95,20.8,21.14,1586
VIN11,2011-06-17 07:30,17,21.13,21.21,21.1,21.15,362
VIN11,2011-06-17 08:00,17,21.1,21.3,21.1,21.25,358
VIN11,2011-06-17 08:30,17,21.25,21.4,21.05,21.15,5300
VIN11,2011-06-17 09:00,17,21.2,21.58,21,21.45,4141
VIN11,2011-06-17 09:30,17,21.45,21.46,21.09,21.3,1864
VIN11,2011-06-17 10:00,17,21.3,21.43,21.18,21.2,1364
VIN11,2011-06-17 10:30,17,21.17,21.35,21.15,21.25,1045
VIN11,2011-06-17 11:00,17,21.25,21.6,21.23,21.6,983
VIN11,2011-06-17 11:30,17,21.6,21.83,21.55,21.67,1588
VIN11,2011-06-17 12:00,17,21.7,21.96,21.65,21.79,1242
VIN11,2011-06-17 12:30,17,21.79,22,21.63,21.85,1375
VIN11,2011-06-17 13:00,17,21.85,21.88,21.55,21.55,1270
VIN11,2011-06-17 13:30,17,21.6,21.75,21.55,21.65,520
VIN11,2011-06-17 14:00,17,21.65,22.1,21.65,21.8,2035
VIN11,2011-06-17 14:30,17,21.75,21.85,21.47,21.5,2148
VIN11,2011-06-17 15:00,17,21.5,21.55,21.4,21.4,1513
VIN11,2011-06-20 07:00,20,21.9,21.99,21.45,21.95,591
VIN11,2011-06-20 07:30,20,21.9,21.95,21.45,21.9,312
VIN11,2011-06-20 08:00,20,21.9,21.95,21.69,21.7,345
VIN11,2011-06-20 08:30,20,21.65,21.83,21.3,21.32,2022
VIN11,2011-06-20 09:00,20,21.35,21.55,21.2,21.35,2067
VIN11,2011-06-20 09:30,20,21.3,21.32,20.95,21.1,1792
VIN11,2011-06-20 10:00,20,21.1,21.17,20.85,20.85,2177
VIN11,2011-06-20 10:30,20,20.9,21,20.65,20.65,1831
VIN11,2011-06-20 11:00,20,20.65,20.85,20.6,20.65,747
VIN11,2011-06-20 11:30,20,20.65,20.75,20.55,20.7,635
VIN11,2011-06-20 12:00,20,20.73,20.79,20.68,20.7,613
VIN11,2011-06-20 12:30,20,20.7,20.77,20.6,20.75,7011
VIN11,2011-06-20 13:00,20,20.75,20.8,20.65,20.7,410
VIN11,2011-06-20 13:30,20,20.72,20.72,20.52,20.55,596
VIN11,2011-06-20 14:00,20,20.6,20.9,20.55,20.85,1090
VIN11,2011-06-20 14:30,20,20.85,20.9,20.5,20.55,1506
VIN11,2011-06-20 15:00,20,20.55,20.6,20.3,20.45,3952
VIN11,2011-06-21 07:00,21,20.15,20.15,20.05,20.05,103
VIN11,2011-06-21 07:30,21,20.05,20.15,19.98,20.09,282
VIN11,2011-06-21 08:00,21,20.05,20.15,19.89,19.9,398
VIN11,2011-06-21 08:30,21,19.9,20.05,19.6,19.65,3845
VIN11,2011-06-21 09:00,21,19.65,19.7,19.5,19.55,2339
VIN11,2011-06-21 09:30,21,19.55,19.6,19.45,19.45,1512
VIN11,2011-06-21 10:00,21,19.5,19.6,19.34,19.4,1535
VIN11,2011-06-21 10:30,21,19.4,19.5,19.3,19.5,1042
VIN11,2011-06-21 11:00,21,19.48,19.55,19.45,19.5,900
VIN11,2011-06-21 11:30,21,19.5,19.57,19.5,19.55,666
VIN11,2011-06-21 12:00,21,19.55,19.7,19.55,19.69,515
VIN11,2011-06-21 12:30,21,19.65,19.75,19.65,19.75,373
VIN11,2011-06-21 13:00,21,19.7,19.7,19.6,19.65,719
VIN11,2011-06-21 13:30,21,19.6,19.63,19.5,19.55,541
VIN11,2011-06-21 14:00,21,19.55,19.65,19.51,19.65,300
VIN11,2011-06-21 14:30,21,19.65,19.85,19.63,19.85,1851
VIN11,2011-06-21 15:00,21,19.85,19.95,19.82,19.9,1375
VIN11,2011-06-22 07:00,22,19.85,19.95,19.8,19.8,513
VIN11,2011-06-22 07:30,22,19.82,19.88,19.75,19.77,268
VIN11,2011-06-22 08:00,22,19.75,19.75,19.63,19.65,288
VIN11,2011-06-22 08:30,22,19.6,19.63,19.18,19.2,3101
VIN11,2011-06-22 09:00,22,19.25,20.05,19.2,19.65,5670
VIN11,2011-06-22 09:30,22,19.65,19.7,19.45,19.5,686
VIN11,2011-06-22 10:00,22,19.5,19.6,19.49,19.55,347
VIN11,2011-06-22 10:30,22,19.57,19.65,19.55,19.6,759
VIN11,2011-06-22 11:00,22,19.6,19.7,19.55,19.6,525
VIN11,2011-06-22 11:30,22,19.6,19.8,19.55,19.6,972
VIN11,2011-06-22 12:00,22,19.6,19.62,19.55,19.6,212
VIN11,2011-06-22 12:30,22,19.57,19.6,19.5,19.55,428
VIN11,2011-06-22 13:00,22,19.6,19.7,19.48,19.6,506
VIN11,2011-06-22 13:30,22,19.6,19.85,19.6,19.82,726
VIN11,2011-06-22 14:00,22,19.8,19.85,19.65,19.75,651
VIN11,2011-06-22 14:30,22,19.75,20.1,19.75,20.05,2163
VIN11,2011-06-22 15:00,22,20.05,20.3,20.05,20.25,1972
VIN11,2011-06-23 07:00,23,20.6,20.81,20.3,20.75,346
VIN11,2011-06-23 07:30,23,20.75,21.35,20.75,21.2,1018
VIN11,2011-06-23 08:00,23,21.2,21.3,21,21.22,441
VIN11,2011-06-23 08:30,23,21.25,21.55,21.13,21.25,4369
VIN11,2011-06-23 09:00,23,21.21,21.3,20.94,21.05,2234
VIN11,2011-06-23 09:30,23,21.05,21.5,20.95,21.18,1928
VIN11,2011-06-23 10:00,23,21.15,21.25,21.05,21.05,1594
VIN11,2011-06-23 10:30,23,21.09,21.1,20.92,20.97,847
VIN11,2011-06-23 11:00,23,20.95,21.17,20.84,21.15,670
VIN11,2011-06-23 11:30,23,21.15,21.15,20.8,20.85,675
VIN11,2011-06-23 12:00,23,20.8,20.9,20.65,20.65,1037
VIN11,2011-06-23 12:30,23,20.67,20.85,20.5,20.75,758
VIN11,2011-06-23 13:00,23,20.7,21.05,20.64,20.85,2466
VIN11,2011-06-23 13:30,23,20.8,21.05,20.35,20.35,1191
VIN11,2011-06-23 14:00,23,20.35,20.62,19.98,20.35,2872
VIN11,2011-06-23 14:30,23,20.35,20.57,20,20.05,2320
VIN11,2011-06-23 15:00,23,20,20.25,19.8,19.85,3593
VIN11,2011-06-23 15:30,23,19.85,19.85,19.85,19.85,268
VIN11,2011-06-24 07:00,24,19.9,19.97,19.84,19.93,431
VIN11,2011-06-24 07:30,24,19.9,19.95,19.65,19.7,576
VIN11,2011-06-24 08:00,24,19.7,19.91,19.7,19.88,452
VIN11,2011-06-24 08:30,24,19.9,20.2,19.75,20.1,1941
VIN11,2011-06-24 09:00,24,20.1,20.6,20.1,20.56,1664
VIN11,2011-06-24 09:30,24,20.6,20.7,20.4,20.59,1161
VIN11,2011-06-24 10:00,24,20.6,20.64,20.4,20.4,1546
VIN11,2011-06-24 10:30,24,20.4,20.5,20.33,20.45,760
VIN11,2011-06-24 11:00,24,20.5,20.55,20.4,20.45,211
VIN11,2011-06-24 11:30,24,20.45,20.75,20.4,20.65,889
VIN11,2011-06-24 12:00,24,20.68,20.9,20.56,20.6,1070
VIN11,2011-06-24 12:30,24,20.55,20.7,20.44,20.6,615
VIN11,2011-06-24 13:00,24,20.6,20.85,20.6,20.7,450
VIN11,2011-06-24 13:30,24,20.7,20.85,20.55,20.7,441
VIN11,2011-06-24 14:00,24,20.75,20.95,20.73,20.95,550
VIN11,2011-06-24 14:30,24,20.95,21.05,20.7,20.95,1665
VIN11,2011-06-24 15:00,24,20.95,21.1,20.9,21.05,3486
VIN11,2011-06-27 07:00,27,20.9,20.95,20.75,20.9,206
VIN11,2011-06-27 07:30,27,20.95,21.05,20.95,21,142
VIN11,2011-06-27 08:00,27,21,21.05,20.98,21.05,164
VIN11,2011-06-27 08:30,27,21.06,21.3,20.7,20.85,1985
VIN11,2011-06-27 09:00,27,20.85,20.9,20.55,20.55,1100
VIN11,2011-06-27 09:30,27,20.55,20.8,20.55,20.65,1106
VIN11,2011-06-27 10:00,27,20.6,20.8,20.55,20.75,593
VIN11,2011-06-27 10:30,27,20.75,20.8,20.6,20.65,290
VIN11,2011-06-27 11:00,27,20.65,20.7,20.56,20.65,320
VIN11,2011-06-27 11:30,27,20.65,20.77,20.65,20.75,356
VIN11,2011-06-27 12:00,27,20.75,20.8,20.65,20.75,407
VIN11,2011-06-27 12:30,27,20.8,20.85,20.72,20.85,387
VIN11,2011-06-27 13:00,27,20.8,20.8,20.53,20.6,1095
VIN11,2011-06-27 13:30,27,20.55,20.65,20.54,20.6,675
VIN11,2011-06-27 14:00,27,20.6,20.7,20.55,20.6,581
VIN11,2011-06-27 14:30,27,20.62,20.68,20.5,20.63,1450
VIN11,2011-06-27 15:00,27,20.65,20.7,20.55,20.6,1321
VIN11,2011-06-28 07:00,28,20.55,20.63,20.55,20.56,290
VIN11,2011-06-28 07:30,28,20.55,20.55,20.3,20.35,236
VIN11,2011-06-28 08:00,28,20.35,20.4,20.28,20.36,187
VIN11,2011-06-28 08:30,28,20.4,20.5,20.1,20.2,1397
VIN11,2011-06-28 09:00,28,20.2,20.25,19.95,19.95,2117
VIN11,2011-06-28 09:30,28,19.95,20.05,19.8,20.02,1811
VIN11,2011-06-28 10:00,28,20.05,20.05,19.95,20,518
VIN11,2011-06-28 10:30,28,20,20.05,19.95,20.05,540
VIN11,2011-06-28 11:00,28,20,20,19.95,20,201
VIN11,2011-06-28 11:30,28,20,20,19.95,19.95,144
VIN11,2011-06-28 12:00,28,19.98,20,19.93,19.95,638
VIN11,2011-06-28 12:30,28,19.95,20.05,19.9,19.9,638
VIN11,2011-06-28 13:00,28,19.93,19.95,19.85,19.85,590
VIN11,2011-06-28 13:30,28,19.9,19.9,19.73,19.8,1099
VIN11,2011-06-28 14:00,28,19.79,19.85,19.75,19.8,421
VIN11,2011-06-28 14:30,28,19.8,19.87,19.68,19.7,1070
VIN11,2011-06-28 15:00,28,19.7,19.75,19.45,19.45,1606
VIN11,2011-06-29 07:00,29,19.35,19.5,19.13,19.15,713
VIN11,2011-06-29 07:30,29,19.1,19.37,19,19.07,585
VIN11,2011-06-29 08:00,29,19.05,19.27,18.9,19.2,1057
VIN11,2011-06-29 08:30,29,19.15,19.38,19.15,19.2,2490
VIN11,2011-06-29 09:00,29,19.2,19.35,19.1,19.1,1972
VIN11,2011-06-29 09:30,29,19.1,19.15,18.65,18.65,1828
VIN11,2011-06-29 10:00,29,18.65,18.75,18.6,18.7,1565
VIN11,2011-06-29 10:30,29,18.7,18.8,18.65,18.7,874
VIN11,2011-06-29 11:00,29,18.7,18.7,18.6,18.7,969
VIN11,2011-06-29 11:30,29,18.7,18.75,18.64,18.7,798
VIN11,2011-06-29 12:00,29,18.7,18.7,18.63,18.7,220
VIN11,2011-06-29 12:30,29,18.65,18.7,18.6,18.7,543
VIN11,2011-06-29 13:00,29,18.7,18.97,18.7,18.85,1027
VIN11,2011-06-29 13:30,29,18.85,19,18.8,18.8,1924
VIN11,2011-06-29 14:00,29,18.75,18.87,18.7,18.7,1224
VIN11,2011-06-29 14:30,29,18.7,18.75,18.6,18.65,4306
VIN11,2011-06-29 15:00,29,18.65,18.7,18.5,18.55,1463
VIN11,2011-06-30 07:00,30,18.35,18.5,18.1,18.27,648
VIN11,2011-06-30 07:30,30,18.3,18.35,18.2,18.28,96
VIN11,2011-06-30 08:00,30,18.25,18.3,18.2,18.3,149
VIN11,2011-06-30 08:30,30,18.3,18.3,17.85,18.05,3801
VIN11,2011-06-30 09:00,30,18,18.05,17.8,17.85,2250
VIN11,2011-06-30 09:30,30,17.85,17.95,17.8,17.85,1089
VIN11,2011-06-30 10:00,30,17.87,17.87,17.7,17.7,1237
VIN11,2011-06-30 10:30,30,17.7,18.05,17.68,17.7,556
VIN11,2011-06-30 11:00,30,17.7,17.7,17.6,17.6,789
VIN11,2011-06-30 11:30,30,17.65,17.75,17.65,17.75,694
VIN11,2011-06-30 12:00,30,17.7,17.8,17.65,17.75,614
VIN11,2011-06-30 12:30,30,17.78,17.8,17.7,17.7,606
VIN11,2011-06-30 13:00,30,17.7,17.8,17.7,17.8,453
VIN11,2011-06-30 13:30,30,17.75,17.83,17.65,17.7,881
VIN11,2011-06-30 14:00,30,17.75,17.91,17.75,17.75,783
VIN11,2011-06-30 14:30,30,17.75,17.8,17.65,17.8,1281
VIN11,2011-06-30 15:00,30,17.8,17.83,17.65,17.7,1323
VIN11,2011-06-30 15:30,30,17.7,17.7,17.7,17.7,1287
VIN11,2011-07-01 07:00,1,17.7,17.73,17.65,17.7,1441
VIN11,2011-07-01 07:30,1,17.7,17.71,17.6,17.65,236
VIN11,2011-07-01 08:00,1,17.65,17.7,17.65,17.65,122
VIN11,2011-07-01 08:30,1,17.65,17.75,17.5,17.55,1397
VIN11,2011-07-01 09:00,1,17.55,17.55,17.05,17.05,2674
VIN11,2011-07-01 09:30,1,17.05,17.1,16.9,17,2490
VIN11,2011-07-01 10:00,1,17,17.05,16.95,17,873
VIN11,2011-07-01 10:30,1,16.95,17.08,16.95,17.08,757
VIN11,2011-07-01 11:00,1,17.05,17.1,16.95,17,783
VIN11,2011-07-01 11:30,1,17.05,17.05,16.95,16.95,358
VIN11,2011-07-01 12:00,1,16.95,17.05,16.9,16.95,768
VIN11,2011-07-01 12:30,1,16.95,17,16.9,16.96,394
VIN11,2011-07-01 13:00,1,17,17,16.92,16.95,701
VIN11,2011-07-01 13:30,1,16.95,17,16.9,16.95,777
VIN11,2011-07-01 14:00,1,16.95,17.13,16.95,17.05,1028
VIN11,2011-07-01 14:30,1,17.05,17.1,16.95,17.05,1487
VIN11,2011-07-01 15:00,1,17.05,17.05,16.9,16.95,2514
VIN11,2011-07-05 07:00,5,17.1,17.1,16.95,17.1,478
VIN11,2011-07-05 07:30,5,17.1,17.2,16.95,17.15,747
VIN11,2011-07-05 08:00,5,17.05,17.05,16.95,17,171
VIN11,2011-07-05 08:30,5,17,17.15,16.95,16.95,1437
VIN11,2011-07-05 09:00,5,16.95,17.15,16.9,17.1,2511
VIN11,2011-07-05 09:30,5,17.1,17.1,17.03,17.1,698
VIN11,2011-07-05 10:00,5,17.15,17.2,17.1,17.15,430
VIN11,2011-07-05 10:30,5,17.1,17.13,17.04,17.05,743
VIN11,2011-07-05 11:00,5,17.05,17.05,17,17,328
VIN11,2011-07-05 11:30,5,17,17.05,16.95,17,421
VIN11,2011-07-05 12:00,5,17,17,16.9,17,666
VIN11,2011-07-05 12:30,5,16.95,17,16.95,16.95,997
VIN11,2011-07-05 13:00,5,16.95,17.25,16.95,17.25,1205
VIN11,2011-07-05 13:30,5,17.2,17.25,17.05,17.1,863
VIN11,2011-07-05 14:00,5,17.05,17.1,16.98,17,415
VIN11,2011-07-05 14:30,5,17,17.15,16.95,17.1,948
VIN11,2011-07-05 15:00,5,17.1,17.15,16.9,16.95,1892
VIN11,2011-07-06 07:00,6,17.2,17.27,17.19,17.27,358
VIN11,2011-07-06 07:30,6,17.3,17.43,17.3,17.35,257
VIN11,2011-07-06 08:00,6,17.35,17.42,17.29,17.29,358
VIN11,2011-07-06 08:30,6,17.3,17.55,17.2,17.5,1987
VIN11,2011-07-06 09:00,6,17.55,17.75,17.4,17.55,1466
VIN11,2011-07-06 09:30,6,17.55,17.55,17.35,17.42,1265
VIN11,2011-07-06 10:00,6,17.4,17.53,17.35,17.35,1065
VIN11,2011-07-06 10:30,6,17.37,17.4,17.2,17.25,466
VIN11,2011-07-06 11:00,6,17.3,17.35,17.29,17.32,346
VIN11,2011-07-06 11:30,6,17.3,17.35,17.2,17.2,483
VIN11,2011-07-06 12:00,6,17.15,17.4,17.14,17.4,738
VIN11,2011-07-06 12:30,6,17.4,17.45,17.3,17.4,605
VIN11,2011-07-06 13:00,6,17.35,17.55,17.33,17.45,507
VIN11,2011-07-06 13:30,6,17.45,17.5,17.33,17.45,383
VIN11,2011-07-06 14:00,6,17.45,17.52,17.43,17.45,472
VIN11,2011-07-06 14:30,6,17.45,17.5,17.4,17.4,813
VIN11,2011-07-06 15:00,6,17.4,17.45,17.2,17.25,2768
VIN11,2011-07-07 07:00,7,17,17,16.78,16.79,220
VIN11,2011-07-07 07:30,7,16.8,16.85,16.65,16.7,536
VIN11,2011-07-07 08:00,7,16.7,16.75,16.65,16.7,288
VIN11,2011-07-07 08:30,7,16.7,16.9,16.65,16.76,1585
VIN11,2011-07-07 09:00,7,16.75,16.95,16.75,16.87,1143
VIN11,2011-07-07 09:30,7,16.85,16.92,16.8,16.83,1076
VIN11,2011-07-07 10:00,7,16.85,16.95,16.82,16.9,566
VIN11,2011-07-07 10:30,7,16.95,16.95,16.89,16.9,799
VIN11,2011-07-07 11:00,7,16.95,16.95,16.78,16.8,300
VIN11,2011-07-07 11:30,7,16.8,16.85,16.8,16.82,122
VIN11,2011-07-07 12:00,7,16.8,16.85,16.7,16.7,683
VIN11,2011-07-07 12:30,7,16.7,16.77,16.69,16.75,426
VIN11,2011-07-07 13:00,7,16.75,16.75,16.6,16.65,1092
VIN11,2011-07-07 13:30,7,16.65,16.8,16.6,16.75,1351
VIN11,2011-07-07 14:00,7,16.75,16.82,16.65,16.8,651
VIN11,2011-07-07 14:30,7,16.85,16.9,16.78,16.85,898
VIN11,2011-07-07 15:00,7,16.85,16.85,16.7,16.7,1062
VIN11,2011-07-08 07:00,8,16.65,16.84,16.65,16.79,560
VIN11,2011-07-08 07:30,8,16.9,17.65,16.9,17.62,1977
VIN11,2011-07-08 08:00,8,17.65,17.77,17.55,17.6,817
VIN11,2011-07-08 08:30,8,17.65,17.65,17.12,17.2,2528
VIN11,2011-07-08 09:00,8,17.25,17.55,17.25,17.45,2110
VIN11,2011-07-08 09:30,8,17.45,17.52,17.26,17.45,749
VIN11,2011-07-08 10:00,8,17.45,17.55,17.35,17.45,1009
VIN11,2011-07-08 10:30,8,17.45,17.47,17.29,17.3,800
VIN11,2011-07-08 11:00,8,17.3,17.4,17.25,17.4,520
VIN11,2011-07-08 11:30,8,17.35,17.35,17.2,17.3,601
VIN11,2011-07-08 12:00,8,17.3,17.33,17.2,17.2,1029
VIN11,2011-07-08 12:30,8,17.15,17.25,17.1,17.2,518
VIN11,2011-07-08 13:00,8,17.2,17.25,17.15,17.25,254
VIN11,2011-07-08 13:30,8,17.2,17.25,17.15,17.2,280
VIN11,2011-07-08 14:00,8,17.2,17.27,17.15,17.25,841
VIN11,2011-07-08 14:30,8,17.25,17.25,17.05,17.05,1403
VIN11,2011-07-08 15:00,8,17.05,17.15,17,17.05,1644
VIN11,2011-07-11 07:00,11,17.85,18.1,17.65,18.05,320
VIN11,2011-07-11 07:30,11,18.09,18.1,17.9,17.97,753
VIN11,2011-07-11 08:00,11,17.99,18.17,17.95,18.15,630
VIN11,2011-07-11 08:30,11,18.1,18.2,17.8,17.9,2771
VIN11,2011-07-11 09:00,11,17.9,18.4,17.9,18.25,3158
VIN11,2011-07-11 09:30,11,18.25,18.55,18.15,18.55,2723
VIN11,2011-07-11 10:00,11,18.5,18.75,18.25,18.35,4735
VIN11,2011-07-11 10:30,11,18.3,18.37,18.15,18.2,1313
VIN11,2011-07-11 11:00,11,18.25,18.4,18.25,18.25,1385
VIN11,2011-07-11 11:30,11,18.25,18.45,18.25,18.4,618
VIN11,2011-07-11 12:00,11,18.39,18.65,18.35,18.59,2461
VIN11,2011-07-11 12:30,11,18.6,18.65,18.5,18.5,818
VIN11,2011-07-11 13:00,11,18.5,18.7,18.45,18.7,1171
VIN11,2011-07-11 13:30,11,18.7,18.8,18.05,18.75,793
VIN11,2011-07-11 14:00,11,18.7,18.8,18.65,18.7,1217
VIN11,2011-07-11 14:30,11,18.65,18.9,18.6,18.85,2060
VIN11,2011-07-11 15:00,11,18.8,18.85,18.5,18.8,3956
VIN11,2011-07-12 07:00,12,19.15,19.3,18.85,19.15,617
VIN11,2011-07-12 07:30,12,19.15,19.25,18.85,19,1374
VIN11,2011-07-12 08:00,12,19.05,19.4,18.95,19.2,1117
VIN11,2011-07-12 08:30,12,19.2,19.36,19,19.15,2888
VIN11,2011-07-12 09:00,12,19.2,19.25,18.8,19,3597
VIN11,2011-07-12 09:30,12,18.95,19.4,18.8,19.25,2965
VIN11,2011-07-12 10:00,12,19.25,19.3,19.08,19.08,1217
VIN11,2011-07-12 10:30,12,19.1,19.1,18.8,18.83,2532
VIN11,2011-07-12 11:00,12,18.83,19.02,18.8,19,837
VIN11,2011-07-12 11:30,12,19,19.1,19,19.05,374
VIN11,2011-07-12 12:00,12,19.05,19.15,18.9,19.12,655
VIN11,2011-07-12 12:30,12,19.15,19.15,19,19.15,367
VIN11,2011-07-12 13:00,12,19.15,19.15,18.5,18.63,1811
VIN11,2011-07-12 13:30,12,18.65,18.93,18.65,18.9,798
VIN11,2011-07-12 14:00,12,18.95,19.3,18.87,19.2,1494
VIN11,2011-07-12 14:30,12,19.2,19.65,19.2,19.6,1885
VIN11,2011-07-12 15:00,12,19.6,19.65,19.53,19.55,1752
VIN11,2011-07-12 15:30,12,19.6,19.6,19.6,19.6,77
VIN11,2011-07-13 07:00,13,19.11,19.12,19.05,19.05,138
VIN11,2011-07-13 07:30,13,19.04,19.15,18.95,19.15,389
VIN11,2011-07-13 08:00,13,19.15,19.2,19.05,19.05,136
VIN11,2011-07-13 08:30,13,19.05,19.22,18.85,19.2,1843
VIN11,2011-07-13 09:00,13,19.2,19.2,18.55,18.65,2898
VIN11,2011-07-13 09:30,13,18.65,18.65,18.42,18.5,1492
VIN11,2011-07-13 10:00,13,18.5,18.6,18.4,18.45,948
VIN11,2011-07-13 10:30,13,18.45,18.72,18.45,18.64,870
VIN11,2011-07-13 11:00,13,18.65,18.75,18.6,18.65,474
VIN11,2011-07-13 11:30,13,18.65,18.85,18.6,18.8,657
VIN11,2011-07-13 12:00,13,18.85,19.05,18.8,18.95,1163
VIN11,2011-07-13 12:30,13,18.9,19.15,18.9,19.05,433
VIN11,2011-07-13 13:00,13,19.1,19.3,19,19.3,983
VIN11,2011-07-13 13:30,13,19.25,19.35,19.15,19.35,1301
VIN11,2011-07-13 14:00,13,19.35,19.75,19.25,19.6,2102
VIN11,2011-07-13 14:30,13,19.6,20.1,19.6,19.75,2684
VIN11,2011-07-13 15:00,13,19.75,19.95,19.75,19.85,4247
VIN11,2011-07-14 07:00,14,19.69,19.8,19.69,19.8,66
VIN11,2011-07-14 07:30,14,19.7,19.75,19.55,19.65,159
VIN11,2011-07-14 08:00,14,19.6,19.65,19.5,19.5,131
VIN11,2011-07-14 08:30,14,19.55,19.75,19.4,19.53,2906
VIN11,2011-07-14 09:00,14,19.5,19.8,19.45,19.65,2549
VIN11,2011-07-14 09:30,14,19.62,20.4,19.62,20.35,3893
VIN11,2011-07-14 10:00,14,20.35,20.4,20.05,20.25,2386
VIN11,2011-07-14 10:30,14,20.25,20.6,20.2,20.43,2032
VIN11,2011-07-14 11:00,14,20.45,20.93,20.45,20.85,1846
VIN11,2011-07-14 11:30,14,20.8,21,20.5,20.9,1830
VIN11,2011-07-14 12:00,14,20.95,21.35,20.85,20.9,2929
VIN11,2011-07-14 12:30,14,20.8,21,20.4,20.64,2508
VIN11,2011-07-14 13:00,14,20.65,20.7,20.3,20.5,2112
VIN11,2011-07-14 13:30,14,20.55,20.75,20.5,20.65,1106
VIN11,2011-07-14 14:00,14,20.65,21,20.6,20.8,1532
VIN11,2011-07-14 14:30,14,20.78,21.1,20.6,20.85,2276
VIN11,2011-07-14 15:00,14,20.85,20.95,20.5,20.65,3299
VIN11,2011-07-15 07:00,15,20.4,20.65,20.25,20.3,584
VIN11,2011-07-15 07:30,15,20.35,20.4,20.2,20.27,664
VIN11,2011-07-15 08:00,15,20.3,20.3,20.1,20.2,432
VIN11,2011-07-15 08:30,15,20.18,20.7,19.95,20.53,2331
VIN11,2011-07-15 09:00,15,20.55,21.55,20.2,21.4,4757
VIN11,2011-07-15 09:30,15,21.35,21.4,20.9,21.25,2837
VIN11,2011-07-15 10:00,15,21.25,21.28,20.88,20.9,2819
VIN11,2011-07-15 10:30,15,20.9,21.17,20.89,21.05,1035
VIN11,2011-07-15 11:00,15,21.05,21.05,20.64,20.64,2372
VIN11,2011-07-15 11:30,15,20.64,20.85,20.64,20.75,580
VIN11,2011-07-15 12:00,15,20.8,20.85,20.7,20.7,515
VIN11,2011-07-15 12:30,15,20.7,20.95,20.7,20.95,526
VIN11,2011-07-15 13:00,15,20.95,21.05,20.82,21.01,649
VIN11,2011-07-15 13:30,15,21,21.1,20.85,20.95,716
VIN11,2011-07-15 14:00,15,20.95,21.06,20.6,20.6,1263
VIN11,2011-07-15 14:30,15,20.6,20.7,20.3,20.35,1894
VIN11,2011-07-15 15:00,15,20.3,20.35,20.1,20.15,3167
VIN11,2011-07-18 07:00,18,20.15,20.9,20.15,20.9,100
VIN11,2011-07-18 07:30,18,20.85,20.95,20.85,20.85,88
VIN11,2011-07-18 08:00,18,20.85,21.2,20.75,21,790
VIN11,2011-07-18 08:30,18,21.05,21.35,20.85,21.2,4619
VIN11,2011-07-18 09:00,18,21.2,21.55,21.15,21.25,2452
VIN11,2011-07-18 09:30,18,21.3,21.66,21.25,21.51,1438
VIN11,2011-07-18 10:00,18,21.51,21.6,21.25,21.3,1003
VIN11,2011-07-18 10:30,18,21.32,21.8,21.25,21.8,1552
VIN11,2011-07-18 11:00,18,21.75,21.8,21.5,21.55,2546
VIN11,2011-07-18 11:30,18,21.55,21.6,21.45,21.5,394
VIN11,2011-07-18 12:00,18,21.5,21.65,21.5,21.6,937
VIN11,2011-07-18 12:30,18,21.58,21.58,21.35,21.35,1086
VIN11,2011-07-18 13:00,18,21.35,21.4,21.3,21.3,504
VIN11,2011-07-18 13:30,18,21.35,21.5,21.15,21.15,764
VIN11,2011-07-18 14:00,18,21.1,21.5,21.05,21.25,1600
VIN11,2011-07-18 14:30,18,21.15,21.2,21,21.05,1354
VIN11,2011-07-18 15:00,18,21.05,21.3,21.05,21.15,2941
VIN11,2011-07-19 07:00,19,20.45,20.65,20.45,20.65,835
VIN11,2011-07-19 07:30,19,20.6,20.6,20.15,20.35,449
VIN11,2011-07-19 08:00,19,20.35,20.4,20.3,20.3,325
VIN11,2011-07-19 08:30,19,20.3,20.3,19.85,20.1,3468
VIN11,2011-07-19 09:00,19,20.1,20.1,19.94,19.95,2131
VIN11,2011-07-19 09:30,19,19.95,20.1,19.95,20,830
VIN11,2011-07-19 10:00,19,20.05,20.15,20.04,20.05,1037
VIN11,2011-07-19 10:30,19,20.05,20.32,20.03,20.18,1609
VIN11,2011-07-19 11:00,19,20.15,20.2,20.05,20.15,416
VIN11,2011-07-19 11:30,19,20.15,20.15,20,20.05,404
VIN11,2011-07-19 12:00,19,20.1,20.2,19.95,19.95,1479
VIN11,2011-07-19 12:30,19,19.95,20.05,19.51,19.7,2460
VIN11,2011-07-19 13:00,19,19.7,19.8,19.58,19.65,1715
VIN11,2011-07-19 13:30,19,19.65,19.7,19.15,19.35,2266
VIN11,2011-07-19 14:00,19,19.35,19.35,19.05,19.25,1309
VIN11,2011-07-19 14:30,19,19.3,19.35,19.1,19.25,1438
VIN11,2011-07-19 15:00,19,19.25,19.3,19.2,19.25,1674